Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,27.439,27.719,27.298,27.719,116081,0
2005-02-28,27.808,27.808,27.334,27.499,179471,0
2005-03-01,27.499,27.843,27.368,27.793,178832,0
2005-03-02,27.808,28.496,27.808,28.059,203264,0
2005-03-03,28.026,28.175,27.877,28.02,146900,0
2005-03-04,28.02,28.309,27.933,28.118,114004,0
2005-03-07,28.182,28.263,28.082,28.239,163025,0
2005-03-08,28.246,28.364,28.152,28.303,110016,0
2005-03-09,28.318,28.409,27.939,28.182,142588,0
2005-03-10,28.118,28.368,28.089,28.263,179153,0
2005-03-11,28.368,28.368,28.182,28.207,144025,0
2005-03-14,28.207,28.353,28.115,28.309,97083,0
2005-03-15,28.465,28.465,28.175,28.34,92449,0
2005-03-16,28.34,28.482,28.089,28.446,77759,0
2005-03-17,28.383,28.631,28.309,28.558,87983,0
2005-03-18,28.496,28.807,28.496,28.778,111132,0
2005-03-21,28.635,28.807,28.496,28.616,99315,0
2005-03-22,28.558,28.623,28.27,28.36,167977,0
2005-03-23,28.36,28.36,28.089,28.347,199109,0
2005-03-24,28.34,28.496,28.276,28.375,94369,0
2005-03-28,28.314,28.746,28.314,28.558,93247,0
2005-03-29,28.433,28.623,28.375,28.503,174045,0
2005-03-30,28.465,28.651,28.375,28.516,132528,0
2005-03-31,28.496,28.683,28.433,28.584,70576,0
2005-04-01,28.635,28.872,28.594,28.814,207098,0
2005-04-04,28.852,28.884,28.666,28.785,91014,0
2005-04-05,28.791,28.902,28.683,28.822,104905,0
2005-04-06,28.997,29.347,28.807,29.279,147376,0
2005-04-07,29.186,29.592,29.128,29.437,160468,0
2005-04-08,29.353,29.447,29.216,29.437,166540,0
2005-04-11,29.437,29.437,29.159,29.261,128692,0
2005-04-12,29.311,29.496,29.23,29.373,98999,0
2005-04-13,29.216,29.254,29.066,29.216,102190,0
2005-04-14,29.311,29.38,28.966,28.966,72011,0
2005-04-15,28.902,28.902,28.309,28.375,96600,0
2005-04-18,28.433,28.616,28.309,28.594,63869,0
2005-04-19,28.283,28.997,28.118,28.984,63710,0
2005-04-20,29.091,29.091,28.746,28.835,71534,0
2005-04-21,28.807,29.61,28.552,29.373,134606,0
2005-04-22,29.373,29.93,29.373,29.93,101232,0
2005-04-25,30.219,30.219,29.811,30.005,74246,0
2005-04-26,29.968,30.031,29.718,29.999,65625,0
2005-04-27,29.937,30.784,29.697,30.501,116723,0
2005-04-28,30.188,30.375,29.686,29.732,133488,0
2005-04-29,29.732,30.123,29.29,30.037,77280,0
2005-05-02,30.375,30.562,30.099,30.312,79518,0
2005-05-03,30.451,30.468,30.13,30.138,128217,0
2005-05-04,29.999,30.061,29.811,30.057,71374,0
2005-05-05,29.492,29.875,29.437,29.553,104585,0
2005-05-06,29.135,29.34,28.716,29.34,105385,0
2005-05-09,29.36,29.466,29.34,29.34,45025,0
2005-05-10,28.959,28.959,27.716,27.716,587594,0
2005-05-11,28.368,28.616,28.276,28.309,342818,0
2005-05-12,28.182,28.252,27.901,27.901,1745860,0
2005-05-13,27.901,28.051,27.901,27.989,221462,0
2005-05-16,27.963,28.082,27.439,27.555,295713,0
2005-05-17,27.619,27.725,27.005,27.555,316789,0
2005-05-18,27.619,27.97,27.619,27.736,154883,0
2005-05-19,27.568,28.026,27.568,27.901,92612,0
2005-05-20,27.933,28.082,27.906,28.043,107623,0
2005-05-23,28.115,28.115,27.693,27.881,150731,0
2005-05-24,27.995,28.109,27.808,28.001,74570,0
2005-05-25,28.013,28.063,27.73,27.743,131572,0
2005-05-26,27.651,27.914,27.568,27.881,69933,0
2005-05-27,27.881,27.989,27.774,27.984,65148,0
2005-05-31,28.109,28.139,27.716,27.871,100434,0
2005-06-01,28.139,28.152,27.743,27.995,163346,0
2005-06-02,27.838,28.039,27.766,27.944,106822,0
2005-06-03,27.995,28.089,27.808,28.089,113211,0
2005-06-06,28.039,28.139,27.871,28.096,83671,0
2005-06-07,28.139,28.139,27.871,27.963,122150,0
2005-06-08,28.071,28.075,27.963,28.059,123746,0
2005-06-09,28.059,28.182,27.958,28.096,150414,0
2005-06-10,28.118,28.175,27.871,28.082,152488,0
2005-06-13,28.059,28.303,28.001,28.232,217471,0
2005-06-14,28.276,28.34,28.071,28.309,296990,0
2005-06-15,28.332,28.375,28.246,28.34,198151,0
2005-06-16,28.391,28.558,28.309,28.545,149934,0
2005-06-17,28.674,28.74,28.465,28.643,147224,0
2005-06-20,28.658,28.807,28.276,28.558,176439,0
2005-06-21,28.658,28.674,28.276,28.314,139076,0
2005-06-22,28.314,28.51,28.246,28.259,105702,0
2005-06-23,28.558,28.558,28.22,28.465,105862,0
2005-06-24,28.425,28.465,28.182,28.232,76802,0
2005-06-27,28.232,28.425,28.125,28.403,182346,0
2005-06-28,28.482,28.746,28.246,28.425,119916,0
2005-06-29,28.368,28.643,28.368,28.643,122948,0
2005-06-30,28.734,28.791,28.594,28.791,87500,0
2005-07-01,28.791,29.186,28.631,29.002,82548,0
2005-07-05,29.122,29.279,29.002,29.246,93569,0
2005-07-06,29.196,29.559,29.191,29.261,96283,0
2005-07-07,29.261,29.34,29.028,29.285,88140,0
2005-07-08,29.191,29.553,29.191,29.397,103311,0
2005-07-11,29.437,29.459,29.091,29.311,127895,0
2005-07-12,29.186,29.437,29.002,29.36,110175,0
2005-07-13,29.36,29.431,29.128,29.329,69778,0
2005-07-14,29.424,29.459,29.135,29.323,102350,0
2005-07-15,29.323,29.373,29.122,29.173,73290,0
2005-07-18,29.091,29.368,29.091,29.23,68656,0
2005-07-19,29.246,29.402,29.246,29.373,68019,0
2005-07-20,29.424,29.453,29.323,29.402,68183,0
2005-07-21,29.424,29.437,29.323,29.368,87500,0
2005-07-22,29.329,29.437,29.318,29.431,169090,0
2005-07-25,29.437,29.604,29.402,29.553,103148,0
2005-07-26,29.447,29.559,29.246,29.38,87658,0
2005-07-27,29.34,29.586,29.266,29.531,72810,0
2005-07-28,29.447,29.74,29.437,29.718,77759,0
2005-07-29,29.735,29.836,29.567,29.781,83346,0
2005-08-01,29.999,30.494,29.974,30.424,163025,0
2005-08-02,30.575,31.816,30.501,30.962,239192,0
2005-08-03,31.313,31.595,31.045,31.364,188893,0
2005-08-04,31.364,31.566,31.265,31.445,134761,0
2005-08-05,30.995,30.995,30.375,30.375,153928,0
2005-08-08,30.368,30.689,29.841,29.881,159988,0
2005-08-09,29.937,30.049,29.318,29.803,126782,0
2005-08-10,29.811,30.181,29.51,29.747,137477,0
2005-08-11,29.747,29.786,29.567,29.667,78401,0
2005-08-12,29.74,29.875,29.488,29.586,114804,0
2005-08-15,29.654,29.667,29.36,29.38,78876,0
2005-08-16,29.437,29.459,29.186,29.246,131572,0
2005-08-17,29.373,29.437,28.589,28.722,185862,0
2005-08-18,28.623,28.674,27.963,28.658,203264,0
2005-08-19,28.708,29.204,28.708,29.061,78717,0
2005-08-22,29.066,29.567,29.066,29.246,104263,0
2005-08-23,29.402,29.41,29.061,29.061,70736,0
2005-08-24,29.061,29.311,29.061,29.186,67700,0
2005-08-25,29.311,29.466,29.01,29.235,54768,0
2005-08-26,29.48,29.496,29.246,29.424,58120,0
2005-08-29,29.48,29.712,29.466,29.559,75683,0
2005-08-30,29.592,29.625,29.531,29.542,51896,0
2005-08-31,29.586,29.747,29.459,29.592,97238,0
2005-09-01,29.74,30.017,29.586,29.903,116241,0
2005-09-02,29.968,30.876,29.791,30.718,217155,0
2005-09-06,30.811,30.995,29.93,30.031,132689,0
2005-09-07,29.903,29.999,29.492,29.705,121674,0
2005-09-08,29.697,29.697,29.39,29.397,95324,0
2005-09-09,29.386,29.712,29.14,29.531,106183,0
2005-09-12,29.592,30.024,29.559,29.881,147060,0
2005-09-13,29.861,29.98,29.474,29.592,111452,0
2005-09-14,29.718,29.747,29.48,29.542,139395,0
2005-09-15,29.559,29.559,28.828,29.035,166061,0
2005-09-16,29.04,29.085,28.746,28.803,115765,0
2005-09-19,28.934,29.066,28.807,28.991,102031,0
2005-09-20,29.531,30.312,29.246,29.98,167179,0
2005-09-21,30.106,30.219,29.747,29.968,109855,0
2005-09-22,29.869,30.468,29.686,29.903,223225,0
2005-09-23,29.903,29.999,29.597,29.654,59082,0
2005-09-26,29.811,30.174,29.625,30.106,87500,0
2005-09-27,30.155,30.155,29.875,29.943,81273,0
2005-09-28,30.005,30.256,30.005,30.13,84623,0
2005-09-29,30.061,30.274,29.803,30.123,85905,0
2005-09-30,30.087,30.468,29.791,29.841,91333,0
2005-10-03,30.061,30.123,29.776,29.869,70412,0
2005-10-04,29.827,30.162,29.754,29.819,68019,0
2005-10-05,29.781,30.219,29.776,29.841,79038,0
2005-10-06,29.937,29.96,28.972,29.061,114326,0
2005-10-07,29.122,29.466,29.122,29.447,89577,0
2005-10-10,29.567,29.667,29.152,29.261,69615,0
2005-10-11,29.254,29.573,29.122,29.347,66583,0
2005-10-12,29.191,29.373,28.921,29.072,82548,0
2005-10-13,29.173,29.191,27.651,28.276,219707,0
2005-10-14,28.303,28.496,27.781,28.213,157598,0
2005-10-17,28.246,28.778,28.246,28.701,104905,0
2005-10-18,28.772,28.778,28.182,28.19,84146,0
2005-10-19,28.19,28.226,27.701,28.182,114486,0
2005-10-20,28.276,28.552,27.877,28.02,80314,0
2005-10-21,27.995,28.332,27.877,28.276,51254,0
2005-10-24,28.34,28.807,28.34,28.589,83189,0
2005-10-25,28.601,28.778,28.368,28.683,49179,0
2005-10-26,28.683,28.796,28.528,28.643,59082,0
2005-10-27,28.643,28.757,28.482,28.496,80473,0
2005-10-28,28.545,28.545,28.026,28.163,61638,0
2005-10-31,28.17,28.803,28.17,28.44,114804,0
2005-11-01,28.803,28.803,28.152,28.207,85581,0
2005-11-02,28.309,28.332,28.039,28.125,121674,0
2005-11-03,27.606,27.67,27.249,27.475,172604,0
2005-11-04,27.494,27.619,27.276,27.588,126939,0
2005-11-07,27.568,27.793,27.561,27.716,105545,0
2005-11-08,27.676,28.118,27.663,27.858,90854,0
2005-11-09,27.92,28.115,27.619,27.787,63069,0
2005-11-10,27.787,27.825,27.619,27.719,74888,0
2005-11-11,27.719,28.033,27.643,27.719,90218,0
2005-11-14,27.719,27.871,27.433,27.448,84946,0
2005-11-15,27.494,27.512,27.118,27.143,85905,0
2005-11-16,26.548,26.866,25.634,26.423,558693,0
2005-11-17,26.28,26.994,25.928,26.916,214599,0
2005-11-18,27.068,27.225,26.804,26.994,116401,0
2005-11-21,26.931,26.966,26.686,26.894,118638,0
2005-11-22,26.898,27.243,26.76,27.032,127895,0
2005-11-23,27.188,27.619,27.087,27.306,77601,0
2005-11-25,27.462,27.781,27.444,27.619,40559,0
2005-11-28,27.716,27.716,27.312,27.433,76964,0
2005-11-29,27.433,27.658,27.156,27.384,65784,0
2005-11-30,27.505,27.545,26.931,27.312,87020,0
2005-12-01,27.312,27.533,27.118,27.298,103311,0
2005-12-02,27.2,27.375,26.939,27.118,78401,0
2005-12-05,27.057,27.15,27.024,27.118,87500,0
2005-12-06,27.118,27.287,27.092,27.268,90854,0
2005-12-07,27.368,27.368,27.129,27.188,69138,0
2005-12-08,27.179,27.342,27.162,27.276,81594,0
2005-12-09,27.268,27.339,27.173,27.334,84471,0
2005-12-12,27.306,27.312,27.057,27.15,94846,0
2005-12-13,27.306,27.389,27.188,27.306,92295,0
2005-12-14,27.243,27.287,27.188,27.238,95324,0
2005-12-15,27.298,27.298,27.08,27.218,104106,0
2005-12-16,27.318,27.318,27.005,27.057,95324,0
2005-12-19,27.057,27.057,26.768,26.894,104106,0
2005-12-20,26.831,26.916,26.68,26.781,74888,0
2005-12-21,26.743,26.916,26.517,26.76,114486,0
2005-12-22,26.743,27.057,26.624,26.824,141788,0
2005-12-23,26.668,26.793,26.636,26.768,59082,0
2005-12-27,26.491,26.866,26.466,26.542,117038,0
2005-12-28,26.491,26.491,26.199,26.36,115446,0
2005-12-29,26.337,26.447,26.002,26.254,110653,0
2005-12-30,26.028,26.491,25.935,26.441,148018,0
2006-01-03,26.484,27.225,26.484,27.162,173084,0
2006-01-04,27.118,27.276,27.057,27.249,103311,0
2006-01-05,27.2,27.525,27.179,27.276,68183,0
2006-01-06,26.931,27.433,26.931,27.412,82875,0
2006-01-09,27.555,28.182,27.555,27.793,115602,0
2006-01-10,27.814,28.059,27.743,27.808,87341,0
2006-01-11,27.808,28.182,27.743,27.821,63710,0
2006-01-12,27.888,28.175,27.743,27.8,72652,0
2006-01-13,27.838,27.933,27.719,27.864,80473,0
2006-01-17,27.736,27.984,27.686,27.984,108259,0
2006-01-18,27.871,27.871,27.686,27.808,77759,0
2006-01-19,28.496,28.496,27.871,28.182,85581,0
2006-01-20,28.226,28.303,27.963,28.063,45667,0
2006-01-23,28.118,28.175,27.877,28.175,103467,0
2006-01-24,28.071,28.309,28.071,28.246,95004,0
2006-01-25,28.276,28.303,28.033,28.133,74888,0
2006-01-26,28.139,28.147,27.881,28.089,66423,0
2006-01-27,28.118,28.147,27.871,27.976,90056,0
2006-01-30,28.133,28.409,28.039,28.182,126939,0
2006-01-31,28.558,28.558,28.152,28.252,180751,0
2006-02-01,28.296,28.36,28.133,28.163,116401,0
2006-02-02,28.197,28.263,28.033,28.109,119274,0
2006-02-03,27.8,27.8,27.394,27.725,108577,0
2006-02-06,27.719,28.157,27.719,27.774,90693,0
2006-02-07,27.774,28.026,27.679,27.838,131411,0
2006-02-08,27.871,27.871,27.555,27.679,79835,0
2006-02-09,27.774,27.92,27.619,27.67,84784,0
2006-02-10,27.679,27.85,27.339,27.494,114326,0
2006-02-13,27.433,28.026,27.276,27.551,88455,0
2006-02-14,27.394,27.774,27.218,27.494,74570,0
2006-02-15,27.619,27.894,27.462,27.67,64667,0
2006-02-16,27.686,28.026,27.676,27.864,59242,0
2006-02-17,27.838,28.026,27.555,27.743,128533,0
2006-02-21,27.871,28.118,27.679,27.871,91014,0
2006-02-22,27.933,28.109,27.871,27.963,68183,0
2006-02-23,28.118,28.152,27.871,28.026,77444,0
2006-02-24,28.059,28.17,27.933,28.118,65945,0
2006-02-27,28.089,28.182,27.933,27.963,84946,0
2006-02-28,28.118,28.118,27.643,27.719,116562,0
2006-03-01,28.17,28.17,27.781,27.787,82232,0
2006-03-02,27.693,27.701,27.433,27.433,904860,0
2006-03-03,27.433,27.494,27.418,27.462,568753,0
2006-03-06,27.389,27.462,27.282,27.448,294595,0
2006-03-07,27.306,27.362,26.781,26.931,327325,0
2006-03-08,26.63,26.931,26.624,26.799,143064,0
2006-03-09,26.691,26.866,26.624,26.86,159673,0
2006-03-10,26.704,27.212,26.704,27.049,107300,0
2006-03-13,27.08,27.129,26.906,26.994,94205,0
2006-03-14,26.931,27.08,26.781,27.057,198151,0
2006-03-15,26.931,27.276,26.866,27.243,120870,0
2006-03-16,27.212,27.399,27.113,27.394,205177,0
2006-03-17,27.334,27.348,27.057,27.243,173246,0
2006-03-20,27.243,27.298,26.931,26.994,141629,0
2006-03-21,26.944,27.057,26.874,26.96,134285,0
2006-03-22,26.994,27.293,26.939,27.118,140033,0
2006-03-23,27.087,27.483,27.074,27.375,186337,0
2006-03-24,27.179,27.426,26.96,27.118,253559,0
2006-03-27,27.057,27.231,26.931,27.15,143064,0
2006-03-28,27.118,27.118,26.618,26.831,248294,0
2006-03-29,26.81,27.08,26.774,26.973,139876,0
2006-03-30,26.931,27.118,26.804,26.874,121349,0
2006-03-31,26.874,26.906,26.624,26.747,97083,0
2006-04-03,26.743,26.923,26.48,26.561,227852,0
2006-04-04,26.555,26.887,26.542,26.618,139876,0
2006-04-05,26.584,27.016,26.555,26.898,131411,0
2006-04-06,27.057,27.205,27.005,27.15,104905,0
2006-04-07,27.212,27.384,26.747,26.849,115284,0
2006-04-10,26.838,27.444,26.838,27.024,145778,0
2006-04-11,27.179,27.362,26.931,26.981,135080,0
2006-04-12,26.96,27.231,26.804,26.887,136357,0
2006-04-13,26.887,26.887,26.517,26.542,116562,0
2006-04-17,26.504,26.866,26.491,26.838,103787,0
2006-04-18,26.799,27.2,26.686,27.2,158238,0
2006-04-19,26.939,27.399,26.939,27.399,113368,0
2006-04-20,27.426,27.462,27.092,27.293,117682,0
2006-04-21,27.418,27.679,27.123,27.619,280386,0
2006-04-24,27.462,27.555,27.312,27.325,98520,0
2006-04-25,27.368,27.551,27.298,27.348,98836,0
2006-04-26,27.342,27.475,27.074,27.08,97882,0
2006-04-27,27.118,27.243,26.774,27.057,188733,0
2006-04-28,26.931,27.218,26.931,27.099,168774,0
2006-05-01,27.243,27.368,26.939,27.043,174844,0
2006-05-02,27.118,27.243,26.931,27.129,101552,0
2006-05-03,27.179,27.243,26.718,27.074,134921,0
2006-05-04,26.743,26.743,26.321,26.431,95004,0
2006-05-05,26.337,26.743,26.337,26.668,129494,0
2006-05-08,26.648,26.711,26.498,26.58,96600,0
2006-05-09,26.337,26.523,26.209,26.31,222581,0
2006-05-10,26.272,26.523,26.243,26.523,95161,0
2006-05-11,26.441,26.523,26.264,26.303,113211,0
2006-05-12,26.303,26.31,26.053,26.085,244294,0
2006-05-15,26.042,26.085,25.84,25.883,117038,0
2006-05-16,26.042,26.365,25.96,26.085,122310,0
2006-05-17,26.093,26.165,25.683,25.721,126143,0
2006-05-18,25.725,25.928,25.725,25.895,139395,0
2006-05-19,25.911,26.066,25.84,25.972,101711,0
2006-05-22,25.94,25.991,25.603,25.803,151211,0
2006-05-23,25.803,26.165,25.803,25.997,93728,0
2006-05-24,25.96,25.96,25.553,25.702,106183,0
2006-05-25,25.683,26.134,25.634,25.96,86380,0
2006-05-26,25.991,26.298,25.991,26.215,55722,0
2006-05-30,26.286,26.636,26.272,26.618,195919,0
2006-05-31,26.838,27.218,26.787,27.218,198793,0
2006-06-01,27.368,27.512,27.268,27.342,159988,0
2006-06-02,27.499,27.533,27.368,27.533,104263,0
2006-06-05,27.399,27.545,27.306,27.306,124066,0
2006-06-06,27.462,27.475,27.099,27.243,126620,0
2006-06-07,27.243,27.368,27.118,27.129,71374,0
2006-06-08,26.931,26.994,26.343,26.68,178994,0
2006-06-09,26.574,26.994,26.574,26.898,66905,0
2006-06-12,26.838,26.923,26.548,26.618,66905,0
2006-06-13,26.491,26.592,26.116,26.222,131411,0
2006-06-14,25.991,26.222,25.991,26.016,183307,0
2006-06-15,26.053,26.555,26.053,26.511,70576,0
2006-06-16,26.555,27.043,26.555,26.939,91014,0
2006-06-19,27.024,27.057,26.347,26.353,60198,0
2006-06-20,26.353,26.491,26.229,26.337,55565,0
2006-06-21,26.431,26.498,26.264,26.272,62914,0
2006-06-22,26.243,26.303,26.165,26.243,55085,0
2006-06-23,26.303,26.718,26.303,26.599,95960,0
2006-06-26,26.441,26.618,26.303,26.491,49974,0
2006-06-27,26.618,26.618,26.315,26.475,62914,0
2006-06-28,26.523,26.523,26.177,26.193,70576,0
2006-06-29,26.243,26.398,26.16,26.36,71054,0
2006-06-30,26.441,26.447,26.315,26.36,57323,0
2006-07-03,26.315,26.48,26.177,26.26,39120,0
2006-07-05,26.199,26.28,26.149,26.254,87184,0
2006-07-06,26.337,26.372,26.128,26.143,68343,0
2006-07-07,26.177,26.209,26.046,26.053,66266,0
2006-07-10,26.023,26.209,26.008,26.073,72652,0
2006-07-11,26.016,26.365,25.966,26.036,142110,0
2006-07-12,25.991,26.16,25.991,26.066,127257,0
2006-07-13,25.991,26.028,25.832,25.903,80157,0
2006-07-14,25.741,25.861,25.676,25.79,70736,0
2006-07-17,25.71,25.783,25.458,25.495,156800,0
2006-07-18,25.553,25.741,25.3,25.659,148972,0
2006-07-19,25.676,26.073,25.676,25.991,106981,0
2006-07-20,26.149,26.149,25.991,25.991,80636,0
2006-07-21,26.066,26.149,25.816,25.928,75046,0
2006-07-24,25.928,26.272,25.928,26.209,146262,0
2006-07-25,26.053,26.398,25.879,26.286,157916,0
2006-07-26,26.264,26.431,26.209,26.392,137158,0
2006-07-27,26.398,26.641,26.398,26.523,90056,0
2006-07-28,26.555,26.63,26.491,26.61,71054,0
2006-07-31,26.768,27.087,26.668,27.087,160468,0
2006-08-01,27.087,27.231,27.024,27.118,145620,0
2006-08-02,26.68,26.999,26.66,26.944,125665,0
2006-08-03,26.931,27.276,26.931,27.194,147857,0
2006-08-04,27.194,27.533,27.15,27.249,85106,0
2006-08-07,27.225,27.231,26.849,26.944,84471,0
2006-08-08,26.898,26.994,26.849,26.939,88778,0
2006-08-09,26.939,26.988,26.498,26.58,124548,0
2006-08-10,26.303,26.63,26.303,26.534,128217,0
2006-08-11,26.584,26.584,26.38,26.53,63869,0
2006-08-14,26.466,26.604,26.36,26.423,60677,0
2006-08-15,26.491,26.534,26.398,26.534,66266,0
2006-08-16,26.584,26.755,26.542,26.686,79998,0
2006-08-17,26.743,26.843,26.574,26.711,76006,0
2006-08-18,26.618,26.906,26.555,26.874,59082,0
2006-08-21,27.243,27.368,26.948,27.169,136678,0
2006-08-22,27.276,27.318,27.123,27.212,74410,0
2006-08-23,27.243,27.282,26.931,27.08,107140,0
2006-08-24,27.061,27.15,26.994,27.092,100272,0
2006-08-25,27.087,27.15,26.916,26.944,111452,0
2006-08-28,27.057,27.061,26.916,26.96,90218,0
2006-08-29,26.988,27.038,26.91,26.96,100758,0
2006-08-30,27.024,27.024,26.894,26.981,112728,0
2006-08-31,26.981,27.169,26.931,27.169,148177,0
2006-09-01,27.212,27.339,27.212,27.339,110653,0
2006-09-05,27.399,27.426,27.276,27.339,95803,0
2006-09-06,27.368,27.412,27.249,27.249,110175,0
2006-09-07,27.282,27.287,26.866,26.931,74570,0
2006-09-08,26.931,26.966,26.76,26.81,76964,0
2006-09-11,26.743,26.838,26.66,26.668,69458,0
2006-09-12,26.648,26.774,26.58,26.618,78559,0
2006-09-13,26.592,26.923,26.504,26.923,102506,0
2006-09-14,27.068,27.225,27.024,27.106,117362,0
2006-09-15,27.162,27.231,27.123,27.194,102506,0
2006-09-18,27.339,27.368,27.118,27.298,85269,0
2006-09-19,27.339,27.362,27.162,27.287,108418,0
2006-09-20,27.306,27.399,27.106,27.118,134606,0
2006-09-21,27.087,27.113,26.906,27.032,136521,0
2006-09-22,27.129,27.15,26.981,27.143,80636,0
2006-09-25,27.143,27.212,26.944,27.038,74410,0
2006-09-26,27.057,27.057,26.939,27.049,118638,0
2006-09-27,26.96,27.057,26.944,27.043,77124,0
2006-09-28,27.118,27.298,27.005,27.256,83346,0
2006-09-29,27.212,27.433,27.057,27.306,69933,0
2006-10-02,27.368,27.483,27.282,27.462,74410,0
2006-10-03,27.399,27.525,27.243,27.243,102827,0
2006-10-04,27.179,27.318,27.118,27.238,74888,0
2006-10-05,27.306,27.538,27.243,27.489,83027,0
2006-10-06,27.505,27.555,27.368,27.551,53168,0
2006-10-09,27.494,27.679,27.454,27.489,73450,0
2006-10-10,27.412,27.679,27.404,27.583,61475,0
2006-10-11,27.575,27.643,27.433,27.545,55245,0
2006-10-12,27.638,27.679,27.499,27.626,54129,0
2006-10-13,27.555,27.716,27.525,27.701,88300,0
2006-10-16,27.701,27.814,27.679,27.814,79355,0
2006-10-17,27.716,28.051,27.693,28.043,94046,0
2006-10-18,28.096,28.17,27.858,28.118,112887,0
2006-10-19,28.17,28.182,28.007,28.182,57163,0
2006-10-20,28.118,28.252,27.97,28.232,55722,0
2006-10-23,28.368,28.368,28.197,28.325,76482,0
2006-10-24,28.325,28.397,28.232,28.309,82715,0
2006-10-25,28.213,28.36,28.182,28.36,76482,0
2006-10-26,28.433,28.528,28.283,28.391,56684,0
2006-10-27,28.403,28.482,28.203,28.403,112887,0
2006-10-30,28.383,28.552,28.368,28.528,59082,0
2006-10-31,28.476,28.74,28.425,28.683,98520,0
2006-11-01,28.683,28.716,28.572,28.578,84305,0
2006-11-02,28.026,28.147,27.871,28.139,92449,0
2006-11-03,28.026,28.152,27.933,28.026,69778,0
2006-11-06,27.944,28.152,27.871,28.139,83346,0
2006-11-07,28.152,28.152,27.888,28.033,91491,0
2006-11-08,27.963,28.133,27.901,28.133,56684,0
2006-11-09,28.17,28.17,27.901,28.125,78559,0
2006-11-10,28.17,28.175,27.894,28.013,46629,0
2006-11-13,27.995,28.071,27.901,27.939,62269,0
2006-11-14,27.901,28.17,27.894,28.063,87020,0
2006-11-15,28.118,28.182,28.039,28.163,64509,0
2006-11-16,28.17,28.27,28.115,28.182,60356,0
2006-11-17,28.213,28.27,28.182,28.19,52695,0
2006-11-20,28.203,28.213,28.051,28.059,45025,0
2006-11-21,28.059,28.34,28.059,28.283,71054,0
2006-11-22,28.226,28.309,28.175,28.239,59880,0
2006-11-24,28.476,28.476,28.17,28.259,42951,0
2006-11-27,28.391,28.391,28.071,28.182,138912,0
2006-11-28,28.325,28.368,28.115,28.368,73606,0
2006-11-29,28.368,28.616,28.353,28.578,72488,0
2006-11-30,28.674,28.746,28.558,28.74,124386,0
2006-12-01,28.984,29.11,28.852,29.054,119751,0
2006-12-04,29.091,29.191,28.997,29.166,79835,0
2006-12-05,29.204,29.368,29.128,29.296,70412,0
2006-12-06,29.424,29.431,29.224,29.224,71054,0
2006-12-07,29.122,29.122,28.959,28.959,64985,0
2006-12-08,29.11,29.186,28.921,29.028,58443,0
2006-12-11,29.122,29.279,29.061,29.224,62110,0
2006-12-12,29.246,29.34,28.872,29.166,88778,0
2006-12-13,29.279,29.34,29.091,29.173,67540,0
2006-12-14,29.122,29.152,29.028,29.122,72171,0
2006-12-15,29.061,29.204,29.028,29.186,72810,0
2006-12-18,29.122,29.179,28.921,28.997,70892,0
2006-12-19,28.934,28.997,28.309,28.927,80793,0
2006-12-20,29.047,29.066,28.453,28.822,64030,0
2006-12-21,28.785,28.872,28.623,28.803,63550,0
2006-12-22,28.807,28.966,28.807,28.921,64348,0
2006-12-26,28.841,29.002,28.814,28.814,62433,0
2006-12-27,28.934,29.11,28.807,28.835,46307,0
2006-12-28,28.835,29.209,28.807,29.173,56205,0
2006-12-29,29.061,29.186,29.016,29.11,39600,0
2007-01-03,29.061,29.373,28.814,29.047,152164,0
2007-01-04,29.204,29.266,28.991,29.002,81273,0
2007-01-05,29.047,29.23,28.807,28.822,110491,0
2007-01-08,28.934,29.122,28.807,29.016,83506,0
2007-01-09,29.11,29.11,28.877,29.047,95161,0
2007-01-10,29.047,29.402,28.807,29.122,76641,0
2007-01-11,29.186,29.311,29.122,29.191,74088,0
2007-01-12,29.209,29.279,28.807,28.807,133966,0
2007-01-16,29.122,29.122,28.835,28.984,81430,0
2007-01-17,29.103,29.216,28.991,29.135,113368,0
2007-01-18,29.216,29.503,28.997,29.503,95324,0
2007-01-19,29.44,30.538,29.44,30.123,114804,0
2007-01-22,30.281,30.881,29.686,30.593,142588,0
2007-01-23,30.468,31.516,30.468,31.126,186498,0
2007-01-24,31.126,31.471,30.838,31.201,166851,0
2007-01-25,31.208,31.265,31.002,31.07,64828,0
2007-01-26,31.063,31.313,30.819,31.283,113688,0
2007-01-29,31.303,31.408,31.095,31.239,129654,0
2007-01-30,31.395,32.24,31.239,32.129,115765,0
2007-01-31,32.132,32.697,31.822,32.44,147060,0
2007-02-01,32.41,33.035,32.386,32.809,127257,0
2007-02-02,31.691,32.089,31.358,31.939,123906,0
2007-02-05,31.785,32.566,31.747,32.359,162227,0
2007-02-06,32.267,32.754,32.179,32.529,98679,0
2007-02-07,32.373,32.566,31.796,32.129,209011,0
2007-02-08,32.224,32.224,31.697,32.153,139232,0
2007-02-09,31.996,32.129,31.778,31.966,99635,0
2007-02-12,32.097,32.097,31.614,31.833,79518,0
2007-02-13,31.772,31.939,31.614,31.765,103311,0
2007-02-14,31.889,32.279,31.665,31.828,147224,0
2007-02-15,31.751,31.878,31.358,31.758,95960,0
2007-02-16,31.91,32.129,30.931,31.816,163185,0
2007-02-20,31.658,32.41,30.982,31.691,121512,0
2007-02-21,31.313,31.816,31.259,31.577,74726,0
2007-02-22,31.702,31.702,31.213,31.466,68656,0
2007-02-23,31.621,31.621,31.339,31.57,71856,0
2007-02-26,31.727,31.915,31.313,31.421,85905,0
2007-02-27,31.546,31.751,31.07,31.395,95324,0
2007-02-28,30.626,30.931,30.593,30.784,1217499,0
2007-03-01,30.833,30.833,30.531,30.626,420736,0
2007-03-02,30.626,30.632,30.531,30.531,118638,0
2007-03-05,30.531,30.845,30.381,30.57,215400,0
2007-03-06,30.57,30.811,30.57,30.676,80314,0
2007-03-07,30.689,30.845,30.556,30.8,69458,0
2007-03-08,30.718,30.784,30.626,30.684,87658,0
2007-03-09,30.784,30.838,30.651,30.651,62752,0
2007-03-12,30.651,30.749,30.556,30.74,116081,0
2007-03-13,30.626,30.833,30.605,30.761,81752,0
2007-03-14,30.638,30.819,30.538,30.656,108577,0
2007-03-15,30.806,31.251,30.669,31.22,117362,0
2007-03-16,31.095,31.195,30.87,30.969,54129,0
2007-03-19,30.903,31.039,30.749,30.87,126782,0
2007-03-20,30.946,31.445,30.862,31.045,141788,0
2007-03-21,31.201,31.201,30.745,30.931,121832,0
2007-03-22,31.283,31.283,30.895,31.063,138278,0
2007-03-23,31.063,31.313,31.002,31.138,73450,0
2007-03-26,31.126,31.251,30.87,30.92,94046,0
2007-03-27,30.908,30.959,30.626,30.806,103944,0
2007-03-28,30.693,31.201,30.656,30.689,90056,0
2007-03-29,30.718,30.982,30.601,30.982,68817,0
2007-03-30,31.22,31.389,30.789,31.138,56526,0
2007-04-02,31.063,31.438,31.063,31.309,73771,0
2007-04-03,31.251,31.466,30.92,30.952,65305,0
2007-04-04,31.313,32.077,31.22,31.509,326211,0
2007-04-05,31.502,32.053,31.345,31.972,111772,0
2007-04-09,32.053,32.316,31.846,32.11,146421,0
2007-04-10,32.097,32.297,31.939,32.184,74570,0
2007-04-11,32.068,32.31,31.846,31.939,115446,0
2007-04-12,31.953,32.061,31.758,31.822,75046,0
2007-04-13,31.878,32.16,31.697,32.118,61153,0
2007-04-16,32.003,32.397,32.003,32.316,66423,0
2007-04-17,32.566,32.597,32.129,32.59,106660,0
2007-04-18,32.49,32.647,32.297,32.574,82715,0
2007-04-19,32.662,32.662,32.316,32.548,50298,0
2007-04-20,32.711,32.717,32.424,32.63,79677,0
2007-04-23,33.035,33.035,32.574,32.724,83189,0
2007-04-24,32.881,33.035,32.63,32.724,71054,0
2007-04-25,32.754,33.035,32.754,33.031,94046,0
2007-04-26,32.974,33.068,32.654,32.673,90056,0
2007-04-27,32.724,33.663,32.724,33.192,193520,0
2007-04-30,33.663,34.288,33.288,33.745,278308,0
2007-05-01,34.288,34.288,33.818,33.825,235041,0
2007-05-02,33.825,34.319,33.825,34.114,136521,0
2007-05-03,33.769,33.769,33.318,33.393,102506,0
2007-05-04,33.739,33.783,33.348,33.5,100114,0
2007-05-07,33.505,33.694,32.574,33.526,116081,0
2007-05-08,33.683,33.818,33.443,33.757,86223,0
2007-05-09,33.818,33.987,33.505,33.593,110175,0
2007-05-10,33.468,33.818,33.468,33.601,74246,0
2007-05-11,33.757,33.818,33.533,33.65,92133,0
2007-05-14,33.65,33.663,33.393,33.505,121674,0
2007-05-15,33.412,33.505,33.105,33.255,149452,0
2007-05-16,33.412,33.412,31.921,32.529,263943,0
2007-05-17,33.468,33.468,32.566,32.574,130293,0
2007-05-18,33.035,33.035,32.554,32.754,56526,0
2007-05-21,33.192,33.236,32.554,32.824,125981,0
2007-05-22,32.566,33.042,32.254,32.817,79835,0
2007-05-23,32.662,32.924,32.548,32.548,120077,0
2007-05-24,32.881,32.881,31.438,31.566,252919,0
2007-05-25,32.129,32.216,31.246,32.033,189054,0
2007-05-29,32.003,32.033,31.629,31.809,123589,0
2007-05-30,31.691,32.188,31.251,32.147,115121,0
2007-05-31,32.435,32.63,32.068,32.63,99798,0
2007-06-01,33.255,33.305,32.554,32.924,142588,0
2007-06-04,33.5,33.5,32.59,32.873,145303,0
2007-06-05,32.717,33.025,32.604,32.799,101232,0
2007-06-06,32.799,32.799,32.027,32.468,115284,0
2007-06-07,32.31,32.424,31.451,31.939,145940,0
2007-06-08,31.57,31.989,31.313,31.878,143162,0
2007-06-11,31.939,31.996,31.751,31.833,134409,0
2007-06-12,31.933,31.933,31.313,31.345,155680,0
2007-06-13,31.326,31.502,31.265,31.488,167652,0
2007-06-14,31.32,31.735,31.32,31.721,100114,0
2007-06-15,31.816,32.033,31.658,31.715,108737,0
2007-06-18,31.878,32.188,31.634,31.789,127102,0
2007-06-19,31.785,31.816,31.585,31.715,133646,0
2007-06-20,31.658,32.153,31.476,31.866,168292,0
2007-06-21,31.91,32.429,31.896,32.316,105862,0
2007-06-22,32.224,32.529,32.11,32.188,98999,0
2007-06-25,32.254,32.254,31.621,31.686,120552,0
2007-06-26,31.939,31.939,31.275,31.428,169090,0
2007-06-27,31.265,31.428,30.556,31.112,254839,0
2007-06-28,30.689,31.721,30.626,31.721,171966,0
2007-06-29,31.921,32.31,31.822,32.139,172925,0
2007-07-02,33.035,33.419,32.44,32.647,226257,0
2007-07-03,33.111,33.638,32.866,33.192,137001,0
2007-07-05,33.192,33.663,33.025,33.042,95161,0
2007-07-06,33.068,33.818,33.068,33.263,97558,0
2007-07-09,33.263,34.037,33.255,33.554,134761,0
2007-07-10,33.944,34.257,33.638,33.901,159354,0
2007-07-11,33.694,34.369,33.688,34.05,174682,0
2007-07-12,34.058,34.565,33.725,33.875,179471,0
2007-07-13,33.694,33.883,33.482,33.794,152164,0
2007-07-16,33.632,33.739,33.354,33.398,108418,0
2007-07-17,33.398,33.794,33.267,33.393,87658,0
2007-07-18,33.354,33.757,33.354,33.632,91014,0
2007-07-19,33.569,33.888,33.343,33.468,147535,0
2007-07-20,33.263,33.511,32.866,33.124,225139,0
2007-07-23,33.318,33.489,33.18,33.382,70256,0
2007-07-24,33.348,34.188,33.267,33.7,164143,0
2007-07-25,34.195,34.447,33.632,34.308,133966,0
2007-07-26,34.439,34.439,33.332,33.757,136521,0
2007-07-27,33.852,33.984,33.544,33.544,111452,0
2007-07-30,33.976,34.439,33.255,33.455,145778,0
2007-07-31,34.164,34.447,33.438,33.739,182024,0
2007-08-01,33.787,34.132,33.13,33.255,148496,0
2007-08-02,32.535,32.742,31.471,31.658,248930,0
2007-08-03,30.438,30.734,30.312,30.605,1287603,0
2007-08-06,30.689,31.313,27.808,29.311,1092644,0
2007-08-07,28.814,30.838,28.814,30.531,586317,0
2007-08-08,30.689,31.309,30.061,30.395,450599,0
2007-08-09,30.375,30.531,29.096,29.431,324612,0
2007-08-10,29.179,29.44,28.558,29.39,443250,0
2007-08-13,29.604,30.794,29.604,30.193,301302,0
2007-08-14,30.538,30.794,29.903,30.174,197033,0
2007-08-15,30.174,30.368,29.654,29.69,154883,0
2007-08-16,29.636,31.002,28.465,29.51,377465,0
2007-08-17,30.312,30.745,29.547,29.803,161111,0
2007-08-20,30.612,30.612,29.681,29.887,182505,0
2007-08-21,30.061,30.181,29.903,29.968,121349,0
2007-08-22,30.144,30.188,29.999,30.13,209011,0
2007-08-23,30.375,30.545,30.094,30.174,209170,0
2007-08-24,30.188,30.626,30.123,30.545,420258,0
2007-08-27,30.811,31.009,30.551,30.845,110333,0
2007-08-28,30.989,31.032,30.418,30.538,103467,0
2007-08-29,31.741,31.939,30.593,30.626,130771,0
2007-08-30,30.501,30.862,30.501,30.562,75525,0
2007-08-31,31.063,31.112,30.718,30.718,150570,0
2007-09-04,31.063,31.785,31.063,31.283,186446,0
2007-09-05,31.158,31.589,30.749,31.032,175957,0
2007-09-06,31.251,31.566,30.995,31.466,101552,0
2007-09-07,31.433,31.634,30.939,31.233,143064,0
2007-09-10,30.908,31.408,30.705,30.946,117893,0
2007-09-11,30.946,31.112,30.643,30.643,97238,0
2007-09-12,30.74,30.845,30.626,30.845,51094,0
2007-09-13,30.718,31.126,30.545,31.002,75683,0
2007-09-14,31.095,31.751,31.095,31.438,136678,0
2007-09-17,31.566,31.691,31.283,31.408,124862,0
2007-09-18,31.566,31.751,31.395,31.658,97721,0
2007-09-19,31.751,32.072,31.313,31.345,146736,0
2007-09-20,32.224,32.316,31.451,31.629,191448,0
2007-09-21,31.715,32.132,31.715,31.828,260266,0
2007-09-24,32.003,32.003,31.27,31.283,121188,0
2007-09-25,31.313,31.577,30.811,31.095,142428,0
2007-09-26,31.045,31.158,30.718,30.876,120231,0
2007-09-27,31.032,31.032,30.662,30.693,150570,0
2007-09-28,30.876,30.876,30.593,30.651,123427,0
2007-10-01,31.345,31.428,30.489,30.676,204059,0
2007-10-02,30.806,31.126,30.381,30.643,154721,0
2007-10-03,31.002,31.002,30.489,30.651,117038,0
2007-10-04,31.126,31.358,30.684,31.251,136521,0
2007-10-05,31.878,31.91,31.438,31.52,99770,0
2007-10-08,31.629,32.179,31.52,31.822,125024,0
2007-10-09,31.747,32.63,31.533,32.566,182986,0
2007-10-10,32.44,32.611,32.267,32.49,93569,0
2007-10-11,32.505,32.881,32.505,32.842,126620,0
2007-10-12,32.724,33.249,32.618,33.192,155522,0
2007-10-15,33.12,33.838,33.004,33.668,129976,0
2007-10-16,33.632,33.632,33.035,33.192,136200,0
2007-10-17,33.293,33.663,33.12,33.318,119274,0
2007-10-18,33.538,33.845,33.168,33.626,120077,0
2007-10-19,33.569,33.694,33.068,33.225,109855,0
2007-10-22,33.225,33.601,32.424,32.817,211249,0
2007-10-23,33.192,33.918,33.192,33.918,177073,0
2007-10-24,33.883,34.132,33.544,33.732,184263,0
2007-10-25,33.694,33.987,33.505,33.511,125024,0
2007-10-26,33.862,34.132,33.632,33.852,64187,0
2007-10-29,34.071,34.697,33.912,34.539,138912,0
2007-10-30,34.508,34.759,34.226,34.691,127895,0
2007-10-31,34.691,34.783,34.489,34.753,79518,0
2007-11-01,34.207,34.608,33.763,34.572,92769,0
2007-11-02,34.482,34.482,33.933,33.976,60516,0
2007-11-05,33.739,33.901,33.526,33.706,61394,0
2007-11-06,33.656,33.933,33.538,33.807,50777,0
2007-11-07,33.818,33.933,33.299,33.312,48061,0
2007-11-08,33.312,33.875,32.866,32.937,120870,0
2007-11-09,32.855,33.186,32.691,33.079,84784,0
2007-11-12,32.754,33.518,32.754,33.199,149934,0
2007-11-13,33.318,33.505,33.192,33.505,370123,0
2007-11-14,33.505,33.663,32.717,32.842,76757,0
2007-11-15,32.866,33.494,32.673,33.13,69615,0
2007-11-16,33.13,33.13,32.523,33.004,95803,0
2007-11-19,33.475,33.475,32.505,32.855,117038,0
2007-11-20,32.49,32.842,32.49,32.636,70737,0
2007-11-21,32.359,32.724,32.323,32.478,70736,0
2007-11-23,32.566,32.737,32.566,32.691,16928,0
2007-11-26,32.285,32.641,31.747,32.027,243361,0
2007-11-27,32.235,32.235,30.908,31.058,249804,0
2007-11-28,31.126,31.677,31.032,31.509,141629,0
2007-11-29,30.061,30.338,29.903,29.96,1294391,0
2007-11-30,30.248,30.939,29.948,30.094,481331,0
2007-12-03,30.188,30.995,30.155,30.501,151770,0
2007-12-04,30.619,30.619,30.037,30.113,123307,0
2007-12-05,30.745,30.745,29.747,30.087,144306,0
2007-12-06,30.306,30.306,29.974,30.067,114649,0
2007-12-07,30.293,30.463,30.061,30.463,92810,0
2007-12-10,30.662,30.662,30.248,30.481,132808,0
2007-12-11,30.676,31.163,30.463,30.889,196235,0
2007-12-12,30.8,31.239,30.8,30.856,124862,0
2007-12-13,31.019,31.138,30.524,30.538,131585,0
2007-12-14,30.582,30.711,30.354,30.662,79518,0
2007-12-17,30.405,30.811,30.405,30.531,126471,0
2007-12-18,30.451,30.895,30.451,30.656,122184,0
2007-12-19,30.819,31.119,30.726,31.002,122867,0
2007-12-20,31.009,31.058,30.626,30.693,168885,0
2007-12-21,30.819,31.112,30.749,30.946,102190,0
2007-12-24,30.811,31.289,30.811,31.201,60340,0
2007-12-26,31.309,31.758,31.259,31.751,142428,0
2007-12-27,31.933,31.978,31.383,31.558,172987,0
2007-12-28,31.758,31.758,31.352,31.533,95161,0
2007-12-31,31.772,31.772,30.946,30.946,234846,0
2008-01-02,30.87,31.364,30.87,31.226,152488,0
2008-01-03,31.445,31.691,31.189,31.494,125555,0
2008-01-04,31.809,31.809,31.195,31.345,152740,0
2008-01-07,31.345,31.595,31.002,31.126,123824,0
2008-01-08,31.533,31.566,30.889,31.07,197198,0
2008-01-09,31.063,31.177,30.826,31.002,173246,0
2008-01-10,30.755,31.133,30.755,30.946,178994,0
2008-01-11,31.233,31.233,30.138,30.784,161236,0
2008-01-14,30.794,31.063,29.453,30.005,500091,0
2008-01-15,29.937,30.061,29.586,29.625,207110,0
2008-01-16,29.592,29.943,29.416,29.836,164884,0
2008-01-17,29.968,30.08,29.496,29.74,143224,0
2008-01-18,29.625,29.831,28.954,29.224,169560,0
2008-01-22,28.877,29.14,28.182,28.941,248707,0
2008-01-23,28.658,28.978,28.34,28.594,225422,0
2008-01-24,28.658,29.869,28.658,29.597,197317,0
2008-01-25,29.988,30.903,29.636,30.338,275981,0
2008-01-28,30.375,30.689,30.262,30.418,198536,0
2008-01-29,30.768,30.982,30.494,30.852,260586,0
2008-01-30,30.755,31.433,30.755,31.013,166617,0
2008-01-31,31.009,31.502,30.903,31.246,213356,0
2008-02-01,31.239,31.27,30.726,30.794,209517,0
2008-02-04,30.705,31.313,30.705,31.226,170326,0
2008-02-05,31.421,31.421,30.74,31.002,186909,0
2008-02-06,30.989,31.025,30.838,30.931,126627,0
2008-02-07,30.903,31.146,30.845,30.908,191280,0
2008-02-08,30.903,30.989,30.726,30.862,146421,0
2008-02-11,31.233,31.233,30.626,30.852,169412,0
2008-02-12,31.283,31.378,31.032,31.32,656255,0
2008-02-13,31.208,31.408,30.856,31.095,330111,0
2008-02-14,30.903,31.527,30.903,31.189,288405,0
2008-02-15,31.133,31.22,30.939,31.019,238927,0
2008-02-19,31.996,31.996,30.911,31.112,125394,0
2008-02-20,31.119,31.364,31.002,31.22,213324,0
2008-02-21,31.364,31.364,30.593,30.761,181657,0
2008-02-22,31.013,31.013,30.619,30.811,213415,0
2008-02-25,31.226,31.226,31.002,31.201,169214,0
2008-02-26,31.246,31.275,30.962,30.975,181848,0
2008-02-27,31.089,31.095,30.651,30.755,125358,0
2008-02-28,30.689,31.002,30.524,30.939,114983,0
2008-02-29,31.058,31.058,30.562,30.74,126062,0
2008-03-03,31.013,31.045,30.605,30.619,335042,0
2008-03-04,30.538,30.718,30.117,30.256,174985,0
2008-03-05,30.424,30.438,30.061,30.138,142429,0
2008-03-06,30.094,30.219,29.968,30.049,147697,0
2008-03-07,30.061,30.061,29.681,29.903,95418,0
2008-03-10,29.542,30.061,29.542,29.786,181822,0
2008-03-11,30.138,30.188,29.625,29.718,127895,0
2008-03-12,29.988,29.988,29.503,29.531,91844,0
2008-03-13,29.503,29.573,29.196,29.44,353032,0
2008-03-14,29.811,29.811,29.128,29.239,152329,0
2008-03-17,29.592,29.617,28.807,28.927,321900,0
2008-03-18,29.402,29.503,29.11,29.128,200880,0
2008-03-19,29.096,29.096,27.963,27.963,950532,0
2008-03-20,27.679,27.901,27.342,27.736,3374604,0
2008-03-24,27.679,28.289,27.679,28.207,961098,0
2008-03-25,28.318,28.34,28.026,28.303,482097,0
2008-03-26,28.36,28.803,28.182,28.772,350837,0
2008-03-27,28.978,29.122,28.552,28.694,559172,0
2008-03-28,28.694,28.866,28.631,28.778,358250,0
2008-03-31,28.666,28.892,28.608,28.872,459967,0
2008-04-01,28.877,29.091,28.807,29.002,233493,0
2008-04-02,29.173,29.48,29.022,29.402,235750,0
2008-04-03,29.368,29.781,29.368,29.654,203351,0
2008-04-04,29.761,30.162,29.705,30.117,167494,0
2008-04-07,30.551,30.588,30.087,30.338,197052,0
2008-04-08,30.205,30.507,30.205,30.293,148504,0
2008-04-09,30.232,30.494,30.181,30.293,153524,0
2008-04-10,30.225,30.293,30.067,30.188,171304,0
2008-04-11,29.948,30.375,29.948,30.149,118396,0
2008-04-14,30.094,30.219,30.005,30.123,188016,0
2008-04-15,30.117,30.388,30.099,30.306,113572,0
2008-04-16,30.593,30.593,30.269,30.424,107329,0
2008-04-17,30.451,30.755,30.312,30.718,282046,0
2008-04-18,30.87,30.931,30.405,30.931,201770,0
2008-04-21,30.852,31.313,30.852,31.112,137958,0
2008-04-22,31.101,31.213,30.776,30.784,174870,0
2008-04-23,30.755,30.838,30.656,30.705,137374,0
2008-04-24,30.538,30.811,30.411,30.689,231931,0
2008-04-25,30.806,30.952,30.689,30.908,91557,0
2008-04-28,30.852,31.208,30.852,31.119,157763,0
2008-04-29,31.226,31.251,30.562,30.811,174994,0
2008-04-30,31.002,31.233,30.689,30.895,261215,0
2008-05-01,30.784,31.226,30.711,30.776,245327,0
2008-05-02,30.755,31.045,30.676,31.032,192145,0
2008-05-05,31.15,31.158,31.009,31.119,136624,0
2008-05-06,31.189,31.309,31.109,31.295,212360,0
2008-05-07,31.226,31.226,30.411,30.7,140973,0
2008-05-08,30.8,30.819,30.626,30.761,93699,0
2008-05-09,30.745,30.876,30.676,30.718,103129,0
2008-05-12,30.806,31.032,30.538,30.852,140766,0
2008-05-13,30.845,30.845,30.656,30.718,150635,0
2008-05-14,30.632,30.87,30.582,30.811,99947,0
2008-05-15,30.852,30.903,30.582,30.761,100438,0
2008-05-16,30.931,30.931,30.689,30.734,156392,0
2008-05-19,30.925,30.925,30.689,30.755,112901,0
2008-05-20,30.705,31.095,30.705,31.082,146980,0
2008-05-21,31.15,31.313,31.095,31.177,115221,0
2008-05-22,31.032,31.246,30.845,30.939,166021,0
2008-05-23,30.761,30.876,30.474,30.531,199661,0
2008-05-27,30.588,30.588,30.168,30.232,169122,0
2008-05-28,30.312,30.312,29.553,29.582,314568,0
2008-05-29,29.559,29.924,29.537,29.887,187379,0
2008-05-30,29.897,30.287,29.781,29.93,123441,0
2008-06-02,29.924,30.776,29.69,29.718,273358,0
2008-06-03,29.74,29.875,29.285,29.335,176473,0
2008-06-04,29.34,29.34,28.133,28.397,458529,0
2008-06-05,28.397,28.496,28.203,28.409,257642,0
2008-06-06,28.409,28.528,28.314,28.433,178016,0
2008-06-09,28.584,28.796,27.914,28.007,197452,0
2008-06-10,27.963,28.02,27.561,27.774,237406,0
2008-06-11,27.676,27.77,27.368,27.368,393313,0
2008-06-12,27.601,27.758,27.339,27.693,187850,0
2008-06-13,27.864,27.864,27.444,27.643,123279,0
2008-06-16,27.663,28.007,27.601,27.958,118177,0
2008-06-17,28.039,28.496,27.97,28.433,179826,0
2008-06-18,28.383,28.433,27.871,27.877,125368,0
2008-06-19,27.906,28.075,27.426,27.518,119239,0
2008-06-20,27.518,27.743,27.293,27.339,175648,0
2008-06-23,27.339,27.926,27.339,27.926,189571,0
2008-06-24,27.838,27.914,27.626,27.8,130203,0
2008-06-25,27.716,28.623,27.626,28.623,167817,0
2008-06-26,28.803,28.803,27.626,27.725,271880,0
2008-06-27,27.626,27.626,27.2,27.2,207476,0
2008-06-30,27.243,27.444,26.711,26.787,267322,0
2008-07-01,26.76,26.76,26.149,26.392,243213,0
2008-07-02,26.293,26.599,26.16,26.293,220085,0
2008-07-03,26.26,26.293,25.676,25.717,122961,0
2008-07-07,25.641,25.861,25.089,25.206,250619,0
2008-07-08,25.057,25.133,24.495,24.795,463824,0
2008-07-09,24.838,25.458,24.706,24.939,275627,0
2008-07-10,25.013,25.523,24.75,25.501,214690,0
2008-07-11,25.02,25.489,25.02,25.24,141603,0
2008-07-14,25.195,25.385,24.989,25.145,224615,0
2008-07-15,24.983,25.164,24.645,24.996,478765,0
2008-07-16,24.996,24.996,24.431,24.581,222488,0
2008-07-17,24.739,25.034,24.131,24.269,364361,0
2008-07-18,24.226,24.388,23.98,23.98,323452,0
2008-07-21,24.426,24.926,23.98,24.739,267661,0
2008-07-22,24.739,25.178,24.595,25.084,187521,0
2008-07-23,25.089,25.357,25.052,25.24,214150,0
2008-07-24,25.352,25.371,24.958,25.02,154667,0
2008-07-25,25.076,25.178,24.902,24.939,132209,0
2008-07-28,24.932,25.228,24.932,25.084,155381,0
2008-07-29,25.127,25.221,24.926,24.983,222038,0
2008-07-30,25.052,26.002,24.745,25.928,345965,0
2008-07-31,25.972,26.491,25.972,26.403,239074,0
2008-08-01,26.96,26.96,26.387,26.504,207378,0
2008-08-04,26.28,26.28,25.007,25.045,386774,0
2008-08-05,24.745,25.02,24.739,24.851,268970,0
2008-08-06,24.476,24.833,24.332,24.676,252516,0
2008-08-07,24.676,24.676,23.643,23.667,310395,0
2008-08-08,23.679,23.925,23.667,23.763,225406,0
2008-08-11,23.995,24.399,23.799,24.206,183314,0
2008-08-12,24.248,24.625,24.243,24.394,147490,0
2008-08-13,24.562,24.682,24.376,24.551,122363,0
2008-08-14,24.657,24.975,24.488,24.7,186559,0
2008-08-15,25.189,25.189,24.682,24.775,152001,0
2008-08-18,24.902,24.989,24.8,24.92,200142,0
2008-08-19,24.983,25.76,24.833,25.013,169681,0
2008-08-20,25.278,25.339,24.958,25.139,185492,0
2008-08-21,25.489,25.972,25.164,25.641,197148,0
2008-08-22,25.59,25.928,25.444,25.67,106260,0
2008-08-25,25.472,26.243,25.472,25.911,140049,0
2008-08-26,25.816,26.931,25.816,26.097,185874,0
2008-08-27,27.2,27.533,26.321,26.711,241363,0
2008-08-28,26.66,27.162,26.66,26.866,133597,0
2008-08-29,27.099,27.894,27.068,27.123,139383,0
2008-09-02,25.796,27.588,25.796,27.043,294522,0
2008-09-03,26.955,27.113,26.68,26.854,125580,0
2008-09-04,27.016,27.087,26.236,26.387,211582,0
2008-09-05,26.16,26.618,25.84,26.447,226698,0
2008-09-08,26.874,26.96,25.991,26.343,144373,0
2008-09-09,26.329,26.365,25.434,25.434,213844,0
2008-09-10,25.523,25.725,24.996,25.002,280025,0
2008-09-11,24.895,25.133,24.739,25.113,809385,0
2008-09-12,25.54,26.431,25.195,26.248,234793,0
2008-09-15,25.945,26.203,24.495,25.121,320078,0
2008-09-16,24.739,25.045,23.806,24.688,374955,0
2008-09-17,24.556,24.952,23.995,24.519,239648,0
2008-09-18,24.657,26.774,23.266,26.774,555074,0
2008-09-19,27.588,27.716,26.774,27.538,222976,0
2008-09-22,27.412,27.606,26.002,26.491,163941,0
2008-09-23,26.843,26.843,25.441,25.683,104883,0
2008-09-24,25.583,25.67,25.145,25.344,89296,0
2008-09-25,25.052,25.052,24.016,24.914,380987,0
2008-09-26,24.156,24.482,23.806,24.332,164784,0
2008-09-29,24.269,24.269,22.671,23.06,236279,0
2008-09-30,24.032,24.032,22.597,23.23,223688,0
2008-10-01,23.174,23.667,22.92,23.492,184250,0
2008-10-02,23.48,23.48,22.615,22.621,145411,0
2008-10-03,23.023,23.466,21.802,21.802,241821,0
2008-10-06,21.569,21.569,17.39,18.85,845232,0
2008-10-07,19.32,20.667,18.319,18.839,599364,0
2008-10-08,18.812,18.812,14.685,17.899,1102707,0
2008-10-09,17.793,18.696,16.91,16.941,433213,0
2008-10-10,16.039,16.816,13.778,16.091,818140,0
2008-10-13,16.979,20.667,16.596,20.31,825228,0
2008-10-14,20.932,22.854,20.299,21.327,632582,0
2008-10-15,20.497,21.606,20.497,20.724,304476,0
2008-10-16,20.737,21.669,20.047,20.643,314824,0
2008-10-17,20.635,22.44,20.605,21.406,290807,0
2008-10-20,21.312,23.174,21.312,23.01,300231,0
2008-10-21,22.954,25.108,22.734,23.236,416933,0
2008-10-22,23.11,24.156,22.027,22.508,246767,0
2008-10-23,23.486,23.643,21.482,22.371,295413,0
2008-10-24,21.919,23.004,21.463,21.463,292048,0
2008-10-27,21.482,23.159,21.399,21.819,235060,0
2008-10-28,22.608,23.159,21.388,22.464,196922,0
2008-10-29,22.521,23.572,21.656,22.798,242449,0
2008-10-30,23.486,25.052,23.486,24.212,329164,0
2008-10-31,24.167,25.178,23.82,25.07,158534,0
2008-11-03,25.565,26.548,25.139,25.772,285757,0
2008-11-04,25.96,26.172,25.371,25.772,270790,0
2008-11-05,25.32,25.32,24.62,25.007,133619,0
2008-11-06,24.426,24.426,22.935,23.297,268233,0
2008-11-07,23.23,24.045,23.174,24.032,158651,0
2008-11-10,25.007,25.089,23.585,23.925,169592,0
2008-11-11,23.792,24.488,23.303,24.055,360022,0
2008-11-12,24.032,24.562,22.64,23.048,275500,0
2008-11-13,22.741,23.174,21.431,22.754,393195,0
2008-11-14,22.39,23.23,21.789,22.647,133809,0
2008-11-17,22.854,23.097,21.701,21.919,156387,0
2008-11-18,21.669,21.869,20.799,21.731,209136,0
2008-11-19,21.357,22.309,19.884,20.103,263687,0
2008-11-20,19.619,19.635,16.99,17.435,490988,0
2008-11-21,17.598,18.69,16.596,17.117,452100,0
2008-11-24,17.241,21.906,17.222,20.548,594393,0
2008-11-25,21.606,21.919,19.947,20.511,305468,0
2008-11-26,20.103,22.202,20.04,22.027,246271,0
2008-11-28,22.859,23.023,21.708,22.998,141018,0
2008-12-01,23.174,23.548,21.37,21.463,206665,0
2008-12-02,21.482,22.859,20.667,21.23,289265,0
2008-12-03,21.382,21.951,20.682,21.519,160518,0
2008-12-04,21.494,22.17,20.497,20.982,147607,0
2008-12-05,20.762,21.919,20.354,21.89,360270,0
2008-12-08,21.927,22.734,20.811,22.1,334861,0
2008-12-09,21.519,22.547,21.076,21.213,253769,0
2008-12-10,21.237,22.257,21.207,22.233,174539,0
2008-12-11,21.796,22.233,20.733,21.299,417275,0
2008-12-12,20.982,21.499,20.741,21.388,288517,0
2008-12-15,21.695,21.731,20.762,20.992,250362,0
2008-12-16,20.936,21.606,20.223,20.793,348167,0
2008-12-17,20.793,21.155,20.199,21.092,334209,0
2008-12-18,21.505,21.505,20.04,20.103,267845,0
2008-12-19,20.354,20.654,19.046,19.127,310617,0
2008-12-22,19.239,19.677,18.338,18.651,286432,0
2008-12-23,18.525,19.108,17.849,18.18,293409,0
2008-12-24,18.005,18.288,17.919,18.224,180719,0
2008-12-26,18.251,18.938,18.036,18.806,192061,0
2008-12-29,19.057,19.686,18.85,19.204,271314,0
2008-12-30,18.988,19.465,18.856,19.432,250851,0
2008-12-31,19.669,20.412,19.102,20.199,280620,0
2009-01-02,20.461,22.027,20.461,21.869,255879,0
2009-01-05,21.946,23.905,21.824,23.202,356727,0
2009-01-06,23.297,23.942,23.023,23.048,298481,0
2009-01-07,22.157,23.166,22.157,22.42,179471,0
2009-01-08,22.119,22.948,22.096,22.765,128840,0
2009-01-09,23.174,23.223,22.365,22.859,115466,0
2009-01-12,22.865,23.174,22.365,22.82,322038,0
2009-01-13,23.004,23.548,22.721,23.405,337657,0
2009-01-14,23.325,23.354,22.471,22.977,198440,0
2009-01-15,23.11,23.266,22.197,23.11,188845,0
2009-01-16,23.11,23.6,22.39,23.209,162491,0
2009-01-20,23.166,23.656,22.615,22.635,186090,0
2009-01-21,22.64,23.735,22.64,23.735,161181,0
2009-01-22,23.661,23.855,22.754,23.174,168727,0
2009-01-23,22.734,24.276,22.734,23.698,165992,0
2009-01-26,24.005,25.395,24.005,24.575,207970,0
2009-01-27,24.739,25.3,24.363,25.045,167423,0
2009-01-28,25.052,25.39,24.851,25.363,165090,0
2009-01-29,25.007,25.666,25.007,25.263,215652,0
2009-01-30,25.363,25.489,24.82,25.113,132473,0
2009-02-02,25.052,25.429,24.75,25.007,157847,0
2009-02-03,25.676,25.991,25.076,25.803,296371,0
2009-02-04,26.097,26.172,25.363,25.71,170513,0
2009-02-05,25.516,26.898,25.516,26.898,198493,0
2009-02-06,26.68,27.074,26.403,26.866,207159,0
2009-02-09,26.973,27.087,26.548,26.894,201281,0
2009-02-10,26.028,26.264,25.257,25.335,200658,0
2009-02-11,25.553,25.829,25.127,25.645,111962,0
2009-02-12,25.1,26.053,25.1,26.028,87222,0
2009-02-13,25.76,26.199,25.501,25.911,111924,0
2009-02-17,25.3,25.67,25.127,25.151,129062,0
2009-02-18,25.615,25.615,24.326,24.448,138605,0
2009-02-19,24.431,24.795,23.806,23.93,199780,0
2009-02-20,23.869,23.869,21.781,23.511,565336,0
2009-02-23,23.771,23.771,21.789,21.857,291652,0
2009-02-24,21.814,22.714,21.132,22.521,376847,0
2009-02-25,22.615,23.881,22.498,23.417,226508,0
2009-02-26,23.919,24.645,23.707,24.448,246846,0
2009-02-27,24.419,24.739,23.806,24.739,240358,0
2009-03-02,24.419,25.178,22.112,23.027,387494,0
2009-03-03,23.274,23.542,21.769,21.955,276269,0
2009-03-04,22.091,23.303,22.091,22.748,288141,0
2009-03-05,22.657,22.657,21.513,21.589,248060,0
2009-03-06,21.682,22.484,20.04,20.793,386782,0
2009-03-09,20.567,21.23,20.299,20.967,426266,0
2009-03-10,21.041,21.656,20.91,21.287,383604,0
2009-03-11,21.738,22.703,21.738,22.006,300541,0
2009-03-12,22.397,23.799,22.006,23.529,368726,0
2009-03-13,23.643,24.238,23.18,23.486,211131,0
2009-03-16,24.631,24.631,23.317,24.131,291205,0
2009-03-17,24.138,24.476,22.991,24.116,276825,0
2009-03-18,24.348,24.388,23.325,24.167,152058,0
2009-03-19,24.482,24.575,23.954,24.248,166827,0
2009-03-20,24.426,24.426,23.716,23.741,143565,0
2009-03-23,24.519,24.833,23.948,23.948,388967,0
2009-03-24,23.618,24.718,23.548,24.111,281690,0
2009-03-25,24.612,24.638,23.461,23.757,442490,0
2009-03-26,22.527,22.697,22.403,22.484,4115920,0
2009-03-27,22.39,22.671,22.39,22.39,606142,0
2009-03-30,22.24,22.471,21.919,21.955,845930,0
2009-03-31,22.096,22.597,21.951,22.332,355287,0
2009-04-01,22.233,22.547,21.927,22.527,332827,0
2009-04-02,22.547,22.671,22.365,22.477,453811,0
2009-04-03,22.534,22.685,22.233,22.597,264840,0
2009-04-06,22.498,22.621,22.24,22.547,361351,0
2009-04-07,22.251,22.477,22.084,22.152,301444,0
2009-04-08,22,22.527,22,22.29,216116,0
2009-04-09,22.547,22.547,22.283,22.328,233751,0
2009-04-13,22.332,22.602,22.328,22.332,479623,0
2009-04-14,22.365,22.608,22.296,22.541,381016,0
2009-04-15,22.453,22.57,22.277,22.39,220946,0
2009-04-16,22.621,22.621,22.189,22.277,315649,0
2009-04-17,22.277,22.69,22.277,22.578,353054,0
2009-04-20,22.376,22.647,22.221,22.458,297507,0
2009-04-21,22.371,22.877,22.271,22.776,659508,0
2009-04-22,22.547,22.94,22.502,22.798,325947,0
2009-04-23,22.916,22.916,22.602,22.697,351699,0
2009-04-24,22.826,23.23,22.608,22.998,706872,0
2009-04-27,22.865,23.579,22.798,23.498,433867,0
2009-04-28,23.486,23.948,23.424,23.735,317815,0
2009-04-29,23.847,24.499,23.842,24.376,365176,0
2009-04-30,24.612,24.914,24.005,24.088,242132,0
2009-05-01,24.269,24.902,23.938,24.856,285539,0
2009-05-04,25.052,25.889,24.883,25.883,631765,0
2009-05-05,25.928,26.555,25.79,26.329,497452,0
2009-05-06,26.409,26.736,25.676,25.922,386415,0
2009-05-07,25.702,25.702,24.895,25.064,348769,0
2009-05-08,25.052,25.953,25.045,25.861,239479,0
2009-05-11,25.444,25.945,25.164,25.615,180550,0
2009-05-12,25.997,25.997,25.084,25.363,251847,0
2009-05-13,25.363,25.626,24.645,24.783,317776,0
2009-05-14,24.8,24.902,24.298,24.775,249120,0
2009-05-15,24.902,25.32,24.887,25.221,170495,0
2009-05-18,25.697,26.016,25.57,25.972,182056,0
2009-05-19,26.079,26.542,25.935,26.416,211288,0
2009-05-20,26.641,26.931,26.387,26.736,212391,0
2009-05-21,26.668,26.668,26.254,26.436,186840,0
2009-05-22,26.599,26.86,26.042,26.128,215228,0
2009-05-26,25.979,26.704,25.979,26.209,237856,0
2009-05-27,26.321,26.398,26.053,26.177,283408,0
2009-05-28,26.26,26.668,26.046,26.523,191242,0
2009-05-29,26.824,27.087,26.73,26.923,293376,0
2009-06-01,27.162,27.2,26.824,26.988,252424,0
2009-06-02,26.843,27.362,26.66,27.362,282076,0
2009-06-03,27.334,27.334,25.991,26.392,266742,0
2009-06-04,26.555,26.866,26.315,26.704,191263,0
2009-06-05,26.994,27.179,26.618,27.08,188793,0
2009-06-08,27.194,27.194,26.303,26.675,223713,0
2009-06-09,26.743,26.91,26.504,26.511,300787,0
2009-06-10,26.854,27.238,26.143,26.365,237153,0
2009-06-11,26.61,26.881,26.343,26.618,156986,0
2009-06-12,26.718,27.032,26.48,26.96,135704,0
2009-06-15,26.66,26.849,26.303,26.831,150166,0
2009-06-16,27.087,27.15,26.085,26.172,363313,0
2009-06-17,26.149,26.243,24.964,25.741,408864,0
2009-06-18,25.953,26.272,25.746,26.046,139619,0
2009-06-19,26.28,26.28,25.553,25.596,119943,0
2009-06-22,25.378,26.215,25.064,25.213,339239,0
2009-06-23,25.441,25.767,25.145,25.25,201202,0
2009-06-24,25.339,25.872,25.328,25.772,142528,0
2009-06-25,25.676,26.718,25.676,26.347,215055,0
2009-06-26,26.303,26.668,25.922,26.504,160528,0
2009-06-29,27.024,27.024,26.624,26.91,181281,0
2009-06-30,26.931,26.931,26.491,26.824,148622,0
2009-07-01,27.173,27.173,26.68,26.781,182204,0
2009-07-02,26.668,27.08,26.498,26.675,175381,0
2009-07-06,26.372,26.854,26.149,26.793,147704,0
2009-07-07,26.618,26.86,26.254,26.491,200684,0
2009-07-08,26.618,26.618,25.94,26.31,191350,0
2009-07-09,26.973,26.973,26.31,26.711,170786,0
2009-07-10,26.724,26.818,26.416,26.818,103500,0
2009-07-13,27.057,27.057,26.624,26.849,182720,0
2009-07-14,27.118,27.118,26.866,26.916,295912,0
2009-07-15,26.939,27.113,26.881,26.973,344628,0
2009-07-16,27.106,27.15,26.691,27.074,294698,0
2009-07-17,27.113,27.298,26.866,27.024,437061,0
2009-07-20,27.061,27.719,26.923,27.63,443641,0
2009-07-21,27.525,28.496,27.525,28.133,360771,0
2009-07-22,28.175,28.679,28.059,28.521,203395,0
2009-07-23,28.552,29.096,28.303,28.34,229845,0
2009-07-24,28.318,29.002,28.318,28.934,206235,0
2009-07-27,28.997,29.028,28.734,28.897,367140,0
2009-07-28,28.841,28.966,28.446,28.814,158230,0
2009-07-29,28.803,28.803,28.071,28.465,267503,0
2009-07-30,29.447,30.031,28.397,28.521,316403,0
2009-07-31,28.503,28.828,28.476,28.728,255608,0
2009-08-03,29.841,29.841,29.047,29.054,483114,0
2009-08-04,28.959,28.959,28.616,28.791,378386,0
2009-08-05,28.764,28.764,27.63,28.026,345873,0
2009-08-06,28.175,28.175,27.606,27.843,269057,0
2009-08-07,27.926,28.109,27.8,27.989,194816,0
2009-08-10,28.051,28.589,27.588,27.838,318068,0
2009-08-11,27.881,27.933,27.188,27.399,343843,0
2009-08-12,27.976,28.368,27.555,28.051,361931,0
2009-08-13,28.226,28.309,27.412,27.92,371036,0
2009-08-14,28.096,28.368,28.001,28.263,252406,0
2009-08-17,28.096,28.353,27.619,28.207,291811,0
2009-08-18,28.059,28.74,28.007,28.689,300478,0
2009-08-19,28.934,28.934,28.368,28.651,169293,0
2009-08-20,28.803,28.884,28.347,28.803,184633,0
2009-08-21,28.934,28.966,28.482,28.752,218673,0
2009-08-24,28.791,28.966,28.589,28.778,188759,0
2009-08-25,29.41,29.41,28.616,28.796,178178,0
2009-08-26,28.807,28.852,28.651,28.803,126472,0
2009-08-27,28.803,28.807,28.453,28.803,151106,0
2009-08-28,28.927,28.997,28.594,28.997,240003,0
2009-08-31,28.997,29.437,28.558,29.424,282247,0
2009-09-01,29.705,29.781,29.066,29.209,214854,0
2009-09-02,29.122,29.166,28.259,28.259,218518,0
2009-09-03,28.46,28.778,28.059,28.558,232375,0
2009-09-04,28.453,28.764,28.303,28.764,142923,0
2009-09-08,28.927,29.279,28.683,29.103,246240,0
2009-09-09,29.11,29.641,28.978,29.424,192463,0
2009-09-10,29.531,29.718,29.159,29.402,157114,0
2009-09-11,29.254,29.531,29.122,29.437,198549,0
2009-09-14,29.641,29.845,29.437,29.831,257474,0
2009-09-15,29.827,30.155,29.747,30.067,258595,0
2009-09-16,30.199,30.445,29.811,30.405,293495,0
2009-09-17,30.626,30.789,30.405,30.676,250285,0
2009-09-18,30.889,30.925,29.496,30.582,696257,0
2009-09-21,30.168,30.856,30.011,30.411,292436,0
2009-09-22,30.689,30.711,30.061,30.438,233278,0
2009-09-23,30.451,30.689,29.903,30.501,295347,0
2009-09-24,30.962,30.962,30.061,30.299,167526,0
2009-09-25,30.689,30.689,29.875,29.953,175325,0
2009-09-28,30.274,30.361,29.811,30.061,199473,0
2009-09-29,30.193,30.489,29.831,30.489,210346,0
2009-09-30,30.643,30.669,30.199,30.317,179967,0
2009-10-01,30.819,30.819,30.011,30.281,185262,0
2009-10-02,30.269,30.281,29.754,29.98,154844,0
2009-10-05,30.193,30.395,29.903,30.395,262110,0
2009-10-06,30.551,30.969,30.451,30.776,140220,0
2009-10-07,30.838,30.845,30.405,30.562,161924,0
2009-10-08,30.755,30.959,30.689,30.939,120434,0
2009-10-09,31.019,31.158,30.784,31.075,115208,0
2009-10-12,31.309,31.309,30.826,31.195,126471,0
2009-10-13,31.309,31.309,30.962,31.119,138863,0
2009-10-14,31.313,31.64,31.089,31.577,168388,0
2009-10-15,31.415,31.741,31.309,31.741,122025,0
2009-10-16,31.878,32.224,31.621,32.053,158296,0
2009-10-19,32.033,32.272,31.785,32.235,164033,0
2009-10-20,32.386,32.804,31.921,32.003,157079,0
2009-10-21,32.352,32.352,31.859,32.153,158999,0
2009-10-22,32.342,32.342,31.765,32.153,234202,0
2009-10-23,32.279,32.329,31.939,31.953,233509,0
2009-10-26,31.904,32.254,31.471,31.577,368975,0
2009-10-27,31.629,31.691,31.471,31.629,171584,0
2009-10-28,32.003,32.003,30.456,30.794,447143,0
2009-10-29,30.8,31.702,30.689,31.702,231074,0
2009-10-30,31.383,31.883,30.959,31.138,210093,0
2009-11-02,31.169,31.691,30.811,31.07,239204,0
2009-11-03,31.621,31.915,31.126,31.602,197888,0
2009-11-04,31.816,32.196,31.691,32.003,169994,0
2009-11-05,31.866,32.623,31.866,32.473,207642,0
2009-11-06,32.623,32.873,32.342,32.704,245251,0
2009-11-09,32.498,32.498,31.665,31.972,414972,0
2009-11-10,31.816,31.972,31.741,31.939,144103,0
2009-11-11,31.972,32.033,31.816,32.033,270398,0
2009-11-12,32.04,32.04,31.816,31.939,125212,0
2009-11-13,32.554,32.554,31.816,32.033,165711,0
2009-11-16,32.061,32.068,31.822,32.068,186359,0
2009-11-17,32.097,32.342,31.939,32.272,232995,0
2009-11-18,32.246,32.478,32.01,32.316,143588,0
2009-11-19,32.254,32.254,31.972,32.216,101303,0
2009-11-20,31.966,32.11,31.691,31.778,166615,0
2009-11-23,31.933,32.316,31.904,32.297,236627,0
2009-11-24,32.473,33.011,32.068,33.011,184876,0
2009-11-25,33.042,33.042,32.667,32.737,106907,0
2009-11-27,32.329,33.085,32.261,32.791,98911,0
2009-11-30,33.449,33.449,32.787,33.004,152269,0
2009-12-01,33.282,33.757,33.035,33.068,278850,0
2009-12-02,33.149,33.149,32.473,32.724,189180,0
2009-12-03,33.099,33.099,32.574,32.667,113776,0
2009-12-04,32.691,32.754,32.448,32.68,167761,0
2009-12-07,32.967,33.18,32.623,33.111,130230,0
2009-12-08,33.192,33.192,32.887,33.004,112464,0
2009-12-09,32.881,33.175,32.836,32.881,145726,0
2009-12-10,33.105,33.505,32.804,33.338,324826,0
2009-12-11,33.583,33.656,33.218,33.462,151298,0
2009-12-14,33.569,33.787,33.068,33.468,176986,0
2009-12-15,33.387,33.668,33.255,33.626,185133,0
2009-12-16,33.55,33.944,33.425,33.812,178761,0
2009-12-17,33.725,33.883,33.587,33.845,174446,0
2009-12-18,33.787,34.082,33.062,33.062,505654,0
2009-12-21,33.206,33.807,33.206,33.749,167917,0
2009-12-22,33.933,33.957,33.663,33.868,206117,0
2009-12-23,33.938,34.497,33.832,34.497,144202,0
2009-12-24,34.533,34.897,34.345,34.815,96023,0
2009-12-28,35.698,35.698,34.452,34.622,142915,0
2009-12-29,34.946,34.946,34.383,34.459,136820,0
2009-12-30,33.883,34.284,33.862,34.257,129781,0
2009-12-31,34.352,34.352,33.987,34.1,106081,0
2010-01-04,34.138,34.84,34.138,34.82,201541,0
2010-01-05,34.979,35.655,34.572,35.655,250686,0
2010-01-06,35.581,35.937,35.174,35.21,212333,0
2010-01-07,35.134,35.472,34.79,35.158,197343,0
2010-01-08,35.13,35.442,35.04,35.372,136480,0
2010-01-11,35.411,35.629,35.31,35.508,155794,0
2010-01-12,35.566,35.629,35.097,35.183,136104,0
2010-01-13,35.453,35.453,34.447,34.603,306417,0
2010-01-14,34.988,35.322,34.634,35.247,101818,0
2010-01-15,35.508,35.573,34.979,35.29,152492,0
2010-01-19,35.29,36.073,35.29,36.055,168470,0
2010-01-20,35.955,36.526,35.847,36.475,145897,0
2010-01-21,36.28,36.475,35.78,36.356,187804,0
2010-01-22,36.45,36.45,35.541,35.769,228404,0
2010-01-25,36.293,36.293,35.686,35.903,129693,0
2010-01-26,36.017,36.45,35.911,36.061,131357,0
2010-01-27,36.269,36.269,34.503,34.759,265035,0
2010-01-28,34.771,35.998,34.771,35.003,141091,0
2010-01-29,35.416,35.761,34.447,34.759,148739,0
2010-02-01,34.708,35.091,34.497,34.946,167640,0
2010-02-02,35.353,35.353,34.628,35.234,218452,0
2010-02-03,35.04,35.429,34.809,35.247,170218,0
2010-02-04,35.416,35.416,34.747,34.759,262434,0
2010-02-05,34.759,35.046,32.367,33.533,949576,0
2010-02-08,33.405,34.864,33.405,34.615,284826,0
2010-02-09,34.764,35.385,34.764,35.229,258787,0
2010-02-10,35.385,36.011,35.239,35.449,370945,0
2010-02-11,34.809,34.909,34.313,34.677,157183,0
2010-02-12,34.359,34.904,34.333,34.904,132664,0
2010-02-16,34.979,35.266,34.703,35.115,455530,0
2010-02-17,35.479,35.769,35.183,35.679,196759,0
2010-02-18,35.724,35.924,35.566,35.629,165278,0
2010-02-19,35.724,35.724,35.391,35.411,139933,0
2010-02-22,35.98,35.998,35.591,35.897,218066,0
2010-02-23,35.606,35.911,35.486,35.824,146107,0
2010-02-24,35.918,36.199,35.698,35.886,109947,0
2010-02-25,35.841,36.017,35.523,36.017,130335,0
2010-02-26,36.043,36.844,36.035,36.818,248025,0
2010-03-01,37.333,37.533,36.794,37.402,191407,0
2010-03-02,37.458,37.576,37.189,37.576,167405,0
2010-03-03,37.985,37.985,36.689,36.757,194209,0
2010-03-04,36.689,36.951,36.336,36.787,179507,0
2010-03-05,36.875,37.276,36.618,36.943,120950,0
2010-03-08,37.327,37.408,36.818,37.17,133508,0
2010-03-09,37.063,37.106,36.757,36.894,247782,0
2010-03-10,36.794,38.123,36.787,38.052,309744,0
2010-03-11,37.89,37.915,37.576,37.665,134522,0
2010-03-12,37.794,38.517,37.665,38.517,153112,0
2010-03-15,38.367,38.517,37.683,37.965,145001,0
2010-03-16,38.309,38.309,37.665,37.665,158303,0
2010-03-17,37.665,38.33,37.59,38.215,180536,0
2010-03-18,38.047,38.353,37.751,38.198,140938,0
2010-03-19,38.36,38.36,37.426,37.576,149184,0
2010-03-22,37.263,37.445,36.959,37.395,219219,0
2010-03-23,36.519,37.545,36.519,37.482,228310,0
2010-03-24,37.482,37.538,37.043,37.196,159944,0
2010-03-25,37.602,37.602,36.7,36.762,157548,0
2010-03-26,36.871,36.886,36.326,36.419,182500,0
2010-03-29,36.326,37.05,36.326,36.875,139419,0
2010-03-30,37.008,37.276,36.875,37.226,133822,0
2010-03-31,36.936,37.901,36.936,37.62,163959,0
2010-04-01,37.939,38.129,37.778,38.115,118835,0
2010-04-05,38.679,38.829,38.029,38.734,137477,0
2010-04-06,39.075,39.075,38.573,38.792,114566,0
2010-04-07,38.591,38.98,38.51,38.642,149941,0
2010-04-08,38.485,38.98,38.21,38.842,110607,0
2010-04-09,38.704,38.799,38.416,38.623,107718,0
2010-04-12,38.829,38.829,38.485,38.586,109617,0
2010-04-13,38.434,38.53,37.93,38.524,164616,0
2010-04-14,38.579,38.591,38.215,38.302,143104,0
2010-04-15,38.503,38.503,37.313,38.058,315536,0
2010-04-16,37.895,38.184,37.432,37.59,185927,0
2010-04-19,37.696,37.908,37.388,37.766,156576,0
2010-04-20,37.647,38.517,37.576,38.44,130437,0
2010-04-21,38.44,38.51,38.291,38.411,101220,0
2010-04-22,38.385,38.704,38.204,38.642,130386,0
2010-04-23,39.044,39.044,38.503,38.767,64047,0
2010-04-26,38.829,38.961,38.73,38.73,107005,0
2010-04-27,38.717,38.911,38.139,38.139,140857,0
2010-04-28,38.334,38.693,38.015,38.109,144086,0
2010-04-29,38.389,38.799,38.221,38.334,101176,0
2010-04-30,38.547,38.66,38.066,38.066,107737,0
2010-05-03,38.447,38.524,37.89,38.447,144242,0
2010-05-04,38.385,38.416,37.565,37.728,215001,0
2010-05-05,37.64,37.64,34.527,36.499,674045,0
2010-05-06,36.111,36.576,28.182,33.818,1212595,0
2010-05-07,33.818,35.04,32.943,34.664,616982,0
2010-05-10,35.686,37.965,35.297,36.45,399635,0
2010-05-11,36.23,37.952,35.698,37.214,251249,0
2010-05-12,37.458,38.403,36.099,38.172,323155,0
2010-05-13,37.37,38.072,36.675,37.263,282015,0
2010-05-14,37.276,37.276,36.073,36.964,239379,0
2010-05-17,37.106,37.113,35.791,36.469,232771,0
2010-05-18,36.931,37.019,35.874,35.874,155916,0
2010-05-19,35.079,35.698,33.852,34.572,502985,0
2010-05-20,33.918,33.918,32.44,32.775,491972,0
2010-05-21,32.16,33.775,31.345,33.554,359418,0
2010-05-24,33.438,34.1,32.848,33.612,290887,0
2010-05-25,33.018,33.787,31.984,33.725,316617,0
2010-05-26,34.804,35.222,33.944,34.86,256297,0
2010-05-27,35.284,35.747,35.158,35.611,168107,0
2010-05-28,35.391,36.757,35.391,35.508,275344,0
2010-06-01,34.922,35.797,34.708,35.479,270435,0
2010-06-02,35.436,35.655,35.029,35.53,203424,0
2010-06-03,36.006,36.926,35.668,36.92,277602,0
2010-06-04,36.269,36.926,36.032,36.618,243441,0
2010-06-07,35.824,36.48,35.824,36.043,225926,0
2010-06-08,36.023,36.393,35.385,36.199,179213,0
2010-06-09,36.386,36.7,36.086,36.262,143800,0
2010-06-10,36.638,36.909,36.326,36.43,109697,0
2010-06-11,34.416,35.385,33.199,34.983,587914,0
2010-06-14,35.04,35.442,34.759,35.303,246017,0
2010-06-15,35.886,35.886,35.102,35.479,171537,0
2010-06-16,35.181,36.086,35.181,36.067,149620,0
2010-06-17,36.073,36.401,35.541,36.006,186526,0
2010-06-18,35.836,36.154,35.581,35.712,179313,0
2010-06-21,36.104,36.326,35.761,35.775,168344,0
2010-06-22,35.847,36.318,35.611,35.784,169874,0
2010-06-23,35.718,35.874,35.486,35.606,99433,0
2010-06-24,35.541,36.162,35.541,35.761,169968,0
2010-06-25,35.948,37.426,35.775,37.113,435487,0
2010-06-28,36.951,37.985,36.951,37.489,204637,0
2010-06-29,36.951,37.263,36.757,36.871,297071,0
2010-06-30,36.694,37.392,36.694,36.98,250771,0
2010-07-01,36.808,37.015,35.819,36.276,244776,0
2010-07-02,36.419,36.951,36.299,36.45,95738,0
2010-07-06,37.134,37.252,36.313,36.543,185205,0
2010-07-07,36.7,37.358,36.424,37.358,185889,0
2010-07-08,37.388,37.789,37.283,37.701,222042,0
2010-07-09,37.879,37.952,37.653,37.858,168302,0
2010-07-12,37.766,38.204,37.671,38.052,159902,0
2010-07-13,38.389,38.434,37.991,38.265,283241,0
2010-07-14,38.015,38.424,37.794,38.248,234068,0
2010-07-15,38.43,38.467,38.015,38.374,188068,0
2010-07-16,38.19,38.517,38.041,38.453,278428,0
2010-07-19,38.817,38.817,38.21,38.579,281518,0
2010-07-20,38.379,39.207,38.153,39.044,341487,0
2010-07-21,39.669,39.669,38.73,39.079,248483,0
2010-07-22,39.243,39.518,38.887,39.387,345399,0
2010-07-23,39.299,39.669,39.256,39.557,192074,0
2010-07-26,39.762,39.889,39.455,39.725,221282,0
2010-07-27,39.899,39.926,38.904,39.104,224393,0
2010-07-28,38.879,39.299,38.829,39.18,179326,0
2010-07-29,39.462,39.768,38.755,38.967,153317,0
2010-07-30,38.672,39.758,38.43,39.75,162147,0
2010-08-02,40.345,40.709,39.989,40.628,247766,0
2010-08-03,41.238,41.238,40.138,40.76,298691,0
2010-08-04,40.501,40.709,40.288,40.43,198014,0
2010-08-05,40.43,41.139,40.427,40.996,137974,0
2010-08-06,40.508,41.103,39.851,40.99,260026,0
2010-08-09,41.303,41.335,40.473,40.573,274903,0
2010-08-10,40.371,40.639,39.964,40.336,236841,0
2010-08-11,39.956,40.076,38.987,39.243,323734,0
2010-08-12,38.389,38.54,37.723,37.773,418279,0
2010-08-13,37.773,39.23,37.773,38.998,196086,0
2010-08-16,39.187,39.768,38.704,39.618,181717,0
2010-08-17,39.894,40.05,39.637,39.845,189081,0
2010-08-18,39.768,39.989,39.4,39.613,128021,0
2010-08-19,39.618,39.714,39.187,39.493,100543,0
2010-08-20,39.151,39.575,38.887,39.368,120695,0
2010-08-23,39.215,40.07,39.215,39.744,168924,0
2010-08-24,39.856,40.007,39.437,39.587,235037,0
2010-08-25,39.644,39.719,38.389,38.54,211299,0
2010-08-26,38.887,39.024,38.517,38.749,150749,0
2010-08-27,38.842,39.355,38.51,39.238,120837,0
2010-08-30,39.012,39.23,38.629,38.704,208272,0
2010-08-31,38.811,39.224,38.201,38.238,229931,0
2010-09-01,38.866,39.238,38.591,38.698,297421,0
2010-09-02,38.573,38.898,38.453,38.672,192018,0
2010-09-03,38.829,39.005,38.654,38.987,377188,0
2010-09-07,39.036,39.075,38.586,38.799,119531,0
2010-09-08,38.911,39.362,38.749,39.054,165621,0
2010-09-09,39.261,39.355,38.623,38.734,192983,0
2010-09-10,38.954,39.293,38.836,39.238,147271,0
2010-09-13,39.455,39.455,39.151,39.256,124704,0
2010-09-14,39.142,39.544,39.142,39.387,144344,0
2010-09-15,39.142,39.544,39.142,39.4,211216,0
2010-09-16,39.299,39.387,38.924,39.005,231017,0
2010-09-17,39.005,39.462,38.892,38.93,151457,0
2010-09-20,38.954,39.293,38.941,39.207,123591,0
2010-09-21,39.212,39.613,39.048,39.331,205228,0
2010-09-22,39.444,39.618,39.215,39.238,129161,0
2010-09-23,39.201,39.223,38.829,38.98,139716,0
2010-09-24,39.017,39.28,38.822,38.842,148525,0
2010-09-27,38.924,39.193,38.773,38.93,88612,0
2010-09-28,39.093,39.43,38.836,39.238,115975,0
2010-09-29,39.167,39.544,39.048,39.405,117404,0
2010-09-30,39.607,39.768,39.344,39.768,156543,0
2010-10-01,40.076,40.209,39.862,40.05,139984,0
2010-10-04,39.982,40.182,39.825,40.182,110080,0
2010-10-05,40.309,40.321,39.894,40.089,328437,0
2010-10-06,40.094,40.473,39.956,40.416,225471,0
2010-10-07,40.416,40.827,40.175,40.809,225289,0
2010-10-08,40.493,40.809,40.493,40.689,104492,0
2010-10-11,40.632,40.771,40.265,40.269,175492,0
2010-10-12,40.064,40.101,39.719,39.949,226742,0
2010-10-13,40.02,40.106,39.568,39.914,193013,0
2010-10-14,40.07,40.07,39.142,39.467,279314,0
2010-10-15,39.601,39.851,39.267,39.845,121761,0
2010-10-18,39.787,39.845,39.305,39.43,115591,0
2010-10-19,39.424,39.424,38.829,39.075,186911,0
2010-10-20,39.104,39.455,38.892,39.299,178494,0
2010-10-21,39.318,39.73,39.18,39.487,129789,0
2010-10-22,39.355,39.387,39.173,39.38,111753,0
2010-10-25,39.613,39.669,39.273,39.337,118810,0
2010-10-26,39.273,39.506,39.151,39.462,112046,0
2010-10-27,39.613,39.613,38.987,39.355,127773,0
2010-10-28,39.331,39.663,39.311,39.437,88882,0
2010-10-29,39.368,39.672,39.292,39.653,128374,0
2010-11-01,39.674,39.999,39.63,39.971,179535,0
2010-11-02,40.076,40.658,39.999,40.645,270179,0
2010-11-03,40.709,40.809,40.395,40.709,187408,0
2010-11-04,40.832,41.021,40.538,40.709,235016,0
2010-11-05,40.809,41.021,40.645,40.996,270180,0
2010-11-08,41.222,41.335,40.847,41.222,270753,0
2010-11-09,41.294,43.59,41.261,43.294,691639,0
2010-11-10,43.088,44.446,42.618,43.716,594268,0
2010-11-11,43.383,43.732,42.908,43.626,229738,0
2010-11-12,44.653,44.885,42.343,42.531,259523,0
2010-11-15,43.215,43.393,42.512,42.526,187636,0
2010-11-16,42.35,42.52,41.134,41.867,220854,0
2010-11-17,41.668,41.892,41.346,41.429,176962,0
2010-11-18,41.668,41.882,41.523,41.529,134883,0
2010-11-19,41.423,41.836,41.189,41.825,98174,0
2010-11-22,41.843,41.898,41.274,41.898,213138,0
2010-11-23,41.529,41.592,41.027,41.548,261016,0
2010-11-24,41.542,42.174,41.515,41.747,218064,0
2010-11-26,41.548,41.761,41.542,41.56,45857,0
2010-11-29,41.542,41.585,41.172,41.555,129495,0
2010-11-30,41.394,42.63,41.077,42.63,299930,0
2010-12-01,42.973,42.973,42.149,42.655,238440,0
2010-12-02,42.738,43.045,42.059,42.631,167641,0
2010-12-03,42.506,42.575,42.13,42.476,101723,0
2010-12-06,42.049,42.268,41.508,41.622,159407,0
2010-12-07,41.742,42.425,41.742,42.174,199706,0
2010-12-08,42.274,42.319,41.678,41.91,124012,0
2010-12-09,41.948,42.299,41.886,42.237,152146,0
2010-12-10,42.161,42.55,41.995,42.28,171606,0
2010-12-13,42.618,43.164,42.268,43.164,196733,0
2010-12-14,43.038,43.045,42.274,42.374,168668,0
2010-12-15,41.123,42.166,40.878,41.195,195481,0
2010-12-16,41.128,41.268,40.752,41.261,152599,0
2010-12-17,41.184,41.268,40.33,40.33,210220,0
2010-12-20,40.645,41.059,40.182,40.815,244560,0
2010-12-21,41.033,41.523,40.847,41.452,196833,0
2010-12-22,41.457,41.836,41.261,41.734,171214,0
2010-12-23,41.647,41.898,41.515,41.723,86834,0
2010-12-27,41.654,41.836,41.504,41.697,114076,0
2010-12-28,41.711,41.847,41.361,41.719,146060,0
2010-12-29,41.7,41.937,41.629,41.73,149139,0
2010-12-30,41.649,42.272,41.649,42.164,115451,0
2010-12-31,42.145,42.21,41.854,41.854,115235,0
2011-01-03,42.555,42.689,41.959,42.325,170082,0
2011-01-04,42.52,42.745,41.792,41.973,163341,0
2011-01-05,41.988,41.995,41.697,41.817,134453,0
2011-01-06,41.836,41.988,41.335,41.611,174039,0
2011-01-07,41.457,41.847,41.335,41.792,100765,0
2011-01-10,42.274,42.812,41.875,42.43,185910,0
2011-01-11,42.704,42.875,42.492,42.587,158988,0
2011-01-12,42.695,42.902,42.449,42.763,152841,0
2011-01-13,42.825,42.902,42.542,42.825,160113,0
2011-01-14,42.902,43.088,42.704,42.915,144258,0
2011-01-18,43.094,43.094,42.55,42.807,246290,0
2011-01-19,42.868,42.902,42.059,42.116,170009,0
2011-01-20,42.023,42.13,41.027,41.647,392904,0
2011-01-21,41.867,42.174,41.86,41.966,130835,0
2011-01-24,42.206,42.875,42.03,42.875,226543,0
2011-01-25,43.012,43.012,42.374,42.456,162435,0
2011-01-26,42.611,42.611,41.429,41.875,742633,0
2011-01-27,41.647,42.35,41.647,42.174,582956,0
2011-01-28,40.265,40.488,40.082,40.488,4459713,0
2011-01-31,40.493,40.553,40.239,40.493,862036,0
2011-02-01,40.508,40.852,40.427,40.665,978585,0
2011-02-02,40.709,40.946,40.709,40.903,619479,0
2011-02-03,40.872,41.009,40.709,40.99,393433,0
2011-02-04,40.959,41.085,40.716,40.946,302586,0
2011-02-07,41.009,41.009,40.796,40.922,351750,0
2011-02-08,40.938,40.959,40.709,40.872,364862,0
2011-02-09,40.804,40.832,40.528,40.696,309789,0
2011-02-10,40.672,40.702,40.43,40.482,281098,0
2011-02-11,40.395,40.766,40.395,40.766,304306,0
2011-02-14,40.796,40.967,40.716,40.952,409014,0
2011-02-15,41.021,41.085,40.739,41.077,572473,0
2011-02-16,40.689,40.689,40.321,40.395,607113,0
2011-02-18,40.427,40.967,40.427,40.493,626381,0
2011-02-22,40.427,40.583,39.595,39.794,525915,0
2011-02-23,39.693,40.064,39.318,39.537,391252,0
2011-02-24,39.518,39.63,39.267,39.455,379390,0
2011-02-25,39.801,40.374,39.651,40.33,593640,0
2011-02-28,40.746,40.833,40.395,40.59,431814,0
2011-03-01,40.683,40.782,40.416,40.645,371073,0
2011-03-02,40.645,40.672,40.131,40.445,296781,0
2011-03-03,40.776,40.852,40.473,40.677,581384,0
2011-03-04,40.573,40.903,40.501,40.903,306242,0
2011-03-07,40.971,41.047,40.55,40.959,329039,0
2011-03-08,40.903,40.959,40.245,40.847,349320,0
2011-03-09,40.665,40.732,39.838,40.032,488750,0
2011-03-10,39.768,39.862,39.331,39.68,477603,0
2011-03-11,39.362,39.825,38.992,39.651,283543,0
2011-03-14,39.644,39.92,39.462,39.811,230116,0
2011-03-15,38.485,39.305,36.606,39.124,1551773,0
2011-03-16,39.079,39.7,38.987,39.537,497194,0
2011-03-17,39.806,40.09,39.645,40.072,327904,0
2011-03-18,40.395,40.645,40.076,40.645,1152036,0
2011-03-21,40.739,40.946,40.106,40.43,576173,0
2011-03-22,40.632,40.645,40.295,40.395,415696,0
2011-03-23,40.43,40.543,39.794,39.851,478430,0
2011-03-24,39.856,40.17,39.613,39.725,566847,0
2011-03-25,39.674,40.114,39.601,40.082,300284,0
2011-03-28,40.089,40.321,39.736,39.845,426704,0
2011-03-29,39.894,39.926,39.223,39.28,478235,0
2011-03-30,39.512,39.845,39.455,39.657,419376,0
2011-03-31,39.762,40.082,39.579,39.791,479493,0
2011-04-01,40.131,40.131,39.801,40.082,585187,0
2011-04-04,40.138,40.195,39.794,40.188,515311,0
2011-04-05,40.082,40.188,39.876,40.082,394068,0
2011-04-06,40.239,40.239,39.251,39.601,1277885,0
2011-04-07,39.651,39.768,39.424,39.551,1149436,0
2011-04-08,39.579,39.762,39.35,39.481,553200,0
2011-04-11,39.481,39.557,38.742,38.987,598697,0
2011-04-12,38.894,39.275,38.053,38.385,1258197,0
2011-04-13,38.416,39.344,38.323,38.46,779643,0
2011-04-14,37.545,38.904,37.508,37.794,9800324,0
2011-04-15,38.799,39.424,38.453,39.207,1998039,0
2011-04-18,39.017,39.551,38.829,39.455,878592,0
2011-04-19,39.394,39.551,39.331,39.375,658506,0
2011-04-20,39.481,39.982,39.455,39.862,598771,0
2011-04-21,40.007,40.219,39.869,40.188,542574,0
2011-04-25,40.239,40.459,40.144,40.416,493496,0
2011-04-26,40.459,40.578,40.445,40.501,643522,0
2011-04-27,40.639,40.827,40.578,40.746,455715,0
2011-04-28,40.716,40.822,40.516,40.732,477157,0
2011-04-29,40.675,40.836,40.553,40.744,415628,0
2011-05-02,40.709,40.739,40.131,40.422,862549,0
2011-05-03,40.387,40.416,39.71,39.784,1053934,0
2011-05-04,39.739,39.982,38.906,39.455,931269,0
2011-05-05,39.301,39.301,38.671,39.18,761444,0
2011-05-06,39.238,40.173,39.142,39.811,654871,0
2011-05-09,40.158,40.158,39.736,40.114,409062,0
2011-05-10,40.264,40.325,39.971,40.09,451851,0
2011-05-11,40.116,40.173,39.268,39.575,695118,0
2011-05-12,39.53,39.53,38.722,39.042,720403,0
2011-05-13,39.073,39.455,38.932,39.201,544084,0
2011-05-16,39.201,39.487,38.894,38.95,519818,0
2011-05-17,38.817,39.135,38.086,38.589,888024,0
2011-05-18,38.589,39.455,38.589,39.455,539819,0
2011-05-19,39.681,40.097,39.568,40.015,557209,0
2011-05-20,40.09,40.325,39.849,40.281,372591,0
2011-05-23,39.79,39.982,39.595,39.798,381570,0
2011-05-24,39.964,40.268,39.455,39.53,365625,0
2011-05-25,39.601,40.173,39.579,40.116,345689,0
2011-05-26,40.103,40.192,39.618,39.971,340669,0
2011-05-27,39.971,40.155,39.835,40.128,226171,0
2011-05-31,40.249,40.476,40.152,40.376,288344,0
2011-06-01,40.46,40.598,39.816,39.912,708616,0
2011-06-02,39.944,40.479,39.379,40.422,492418,0
2011-06-03,39.39,40.199,39.39,40.04,305270,0
2011-06-06,39.971,40.072,39.099,39.155,281142,0
2011-06-07,39.201,39.244,38.646,38.722,689008,0
2011-06-08,38.817,39.014,38.367,38.499,385174,0
2011-06-09,38.691,39.257,38.474,39.161,289331,0
2011-06-10,39.135,39.638,39.11,39.631,285367,0
2011-06-13,39.601,39.748,38.784,39.123,308739,0
2011-06-14,39.409,39.455,39.193,39.405,237854,0
2011-06-15,39.251,39.618,38.792,39.579,419685,0
2011-06-16,39.562,39.744,38.812,39.129,374118,0
2011-06-17,39.492,40.631,38.906,40.416,1909655,0
2011-06-20,40.047,40.33,39.784,39.905,507335,0
2011-06-21,40.116,40.381,39.816,40.187,352351,0
2011-06-22,40.187,40.374,40,40.187,323496,0
2011-06-23,40.021,40.53,39.543,40.503,351582,0
2011-06-24,40.468,40.721,40.387,40.695,307654,0
2011-06-27,40.695,40.727,40.446,40.677,250076,0
2011-06-28,40.727,40.848,40.526,40.848,409149,0
2011-06-29,40.884,41.212,40.809,41.057,441763,0
2011-06-30,41.197,41.197,40.877,41.08,320703,0
2011-07-01,41.051,41.262,40.731,41.147,381503,0
2011-07-05,41.223,41.269,40.95,41.134,467826,0
2011-07-06,40.985,41.219,40.979,41.219,313832,0
2011-07-07,41.388,41.515,41.123,41.419,413692,0
2011-07-08,41.294,41.456,41.147,41.456,270171,0
2011-07-11,41.342,41.452,41.051,41.332,288649,0
2011-07-12,41.174,41.347,40.968,41.123,262838,0
2011-07-13,41.051,41.262,40.771,40.88,213873,0
2011-07-14,41.057,41.064,40.287,40.46,334095,0
2011-07-15,40.631,41.255,40.479,41.19,469345,0
2011-07-18,41.084,41.134,40.827,41.103,290765,0
2011-07-19,41.266,41.318,40.909,41.096,234557,0
2011-07-20,41.103,41.236,40.931,41.134,262017,0
2011-07-21,41.275,41.29,40.848,40.935,273237,0
2011-07-22,41.012,41.236,40.914,40.979,278276,0
2011-07-25,40.771,41.025,40.631,40.833,205814,0
2011-07-26,40.771,40.985,39.995,40.119,384390,0
2011-07-27,40.116,40.135,39.346,39.784,474536,0
2011-07-28,39.729,40.126,39.498,39.88,250999,0
2011-07-29,39.568,40.082,39.456,40.052,379553,0
2011-08-01,40.366,40.727,40.273,40.519,380827,0
2011-08-02,40.515,40.687,40.389,40.559,629879,0
2011-08-03,40.687,40.687,40.09,40.336,590412,0
2011-08-04,40.221,40.315,39.083,39.238,1114170,0
2011-08-05,39.238,39.939,34.691,38.675,1458077,0
2011-08-08,38.389,38.494,36.03,36.662,1210032,0
2011-08-09,37.072,39.109,36.992,38.759,916558,0
2011-08-10,38.494,40.041,38.332,38.876,1116052,0
2011-08-11,39.349,39.847,39.141,39.33,694844,0
2011-08-12,39.744,40.267,39.401,39.717,417017,0
2011-08-15,39.971,40.301,39.866,40.158,271299,0
2011-08-16,39.925,40.249,39.588,40.08,323590,0
2011-08-17,40.353,40.63,40.184,40.575,440363,0
2011-08-18,39.659,39.841,39.116,39.471,515329,0
2011-08-19,38.934,39.616,38.389,38.817,608953,0
2011-08-22,39.032,39.27,37.439,37.446,451507,0
2011-08-23,37.426,38.714,37.401,38.675,378797,0
2011-08-24,38.539,39.208,38.351,39.116,218719,0
2011-08-25,39.238,39.971,38.845,39.324,232413,0
2011-08-26,39.246,39.939,38.824,39.763,278467,0
2011-08-29,40.119,40.301,39.828,40.21,202395,0
2011-08-30,40.119,40.695,39.99,40.273,255817,0
2011-08-31,40.725,41.086,40.477,40.752,443431,0
2011-09-01,40.929,40.929,40.463,40.677,243131,0
2011-09-02,40.14,40.698,40.106,40.418,186287,0
2011-09-06,40.06,40.164,39.58,40.164,239220,0
2011-09-07,40.538,40.649,40.21,40.649,196711,0
2011-09-08,40.433,40.922,40.345,40.862,300174,0
2011-09-09,40.575,41.34,40.372,40.433,614229,0
2011-09-12,40.249,40.507,39.51,40.255,308398,0
2011-09-13,39.626,40.922,39.626,40.825,241944,0
2011-09-14,40.96,41.012,40.63,40.806,277547,0
2011-09-15,40.862,41.284,40.792,41.128,279308,0
2011-09-16,41.084,41.294,40.441,40.47,358324,0
2011-09-19,40.301,41.735,40.015,41.561,410175,0
2011-09-20,41.602,41.983,41.25,41.602,455436,0
2011-09-21,41.486,42.052,41.103,41.214,359453,0
2011-09-22,40.152,40.812,40.028,40.551,335216,0
2011-09-23,40.481,40.531,39.905,40.035,251736,0
2011-09-26,40.293,40.567,39.803,40.531,125974,0
2011-09-27,41.207,41.639,40.753,40.998,253831,0
2011-09-28,40.993,40.993,40.028,40.028,208409,0
2011-09-29,40.424,40.543,39.639,40.412,214441,0
2011-09-30,40.173,40.448,40.067,40.448,175234,0
2011-10-03,40.301,40.389,39.562,39.828,351687,0
2011-10-04,39.505,40.428,38.178,40.353,547431,0
2011-10-05,40.622,41.213,40.128,40.219,470613,0
2011-10-06,40.239,40.995,39.799,40.335,306666,0
2011-10-07,40.376,40.695,40.138,40.184,336585,0
2011-10-10,40.424,41.005,40.28,40.626,271737,0
2011-10-11,40.677,41.524,40.619,41.226,317031,0
2011-10-12,41.479,41.607,41.185,41.607,204050,0
2011-10-13,41.486,42.058,41.174,42.027,404529,0
2011-10-14,42.215,42.676,42.126,42.429,273644,0
2011-10-17,42.416,43.012,42.273,42.777,394515,0
2011-10-18,42.647,42.976,42.126,42.758,352435,0
2011-10-19,42.823,43.464,42.533,42.753,384997,0
2011-10-20,42.932,43.103,42.584,43,201988,0
2011-10-21,43.263,43.84,43.196,43.623,352695,0
2011-10-24,43.425,43.982,43.212,43.603,328348,0
2011-10-25,43.636,43.636,43.007,43.144,421560,0
2011-10-26,43.354,43.682,43.037,43.595,173443,0
2011-10-27,43.968,44.292,43.405,43.542,371438,0
2011-10-28,43.34,43.998,43.196,43.993,254532,0
2011-10-31,43.523,43.832,43.35,43.714,385827,0
2011-11-01,43.217,43.446,42.756,43.308,347721,0
2011-11-02,43.603,43.769,42.591,42.682,429867,0
2011-11-03,42.697,43.302,42.491,43.13,328641,0
2011-11-04,42.559,43.663,42.559,43.098,342070,0
2011-11-07,42.867,43.204,42.709,42.977,370740,0
2011-11-08,43.001,43.112,42.663,42.737,416467,0
2011-11-09,42.394,43.119,41.667,41.757,530058,0
2011-11-10,42.763,43.112,41.242,41.824,499074,0
2011-11-11,41.83,42.468,41.743,42.468,362868,0
2011-11-14,42.433,42.862,42.309,42.491,291095,0
2011-11-15,42.065,42.387,41.639,41.836,343453,0
2011-11-16,41.736,41.966,41.501,41.854,286399,0
2011-11-17,41.981,42.011,41.436,41.913,380080,0
2011-11-18,41.824,41.942,41.467,41.942,353072,0
2011-11-21,41.52,41.854,40.909,41.743,361899,0
2011-11-22,41.625,41.725,41.231,41.284,240110,0
2011-11-23,41.132,41.467,40.824,41.25,296378,0
2011-11-25,41.272,41.376,40.941,41.048,103756,0
2011-11-28,41.659,42.065,41.579,41.667,359255,0
2011-11-29,41.79,42.099,41.704,42.006,286354,0
2011-11-30,42.85,42.857,41.735,41.936,717313,0
2011-12-01,42.476,42.559,42.034,42.157,698011,0
2011-12-02,42.237,42.756,41.966,42.042,474347,0
2011-12-05,42.21,42.282,41.625,41.765,520707,0
2011-12-06,41.966,41.966,41.356,41.672,545415,0
2011-12-07,41.613,42.095,41.6,41.954,280033,0
2011-12-08,41.887,42.126,41.659,41.843,312512,0
2011-12-09,41.877,42.065,41.512,42.047,370396,0
2011-12-12,41.579,42.065,41.384,41.772,349695,0
2011-12-13,41.772,42.079,41.394,41.667,303224,0
2011-12-14,41.226,41.765,41.226,41.505,293086,0
2011-12-15,41.512,42.079,41.436,41.981,313191,0
2011-12-16,42,42.394,40.553,40.553,1221543,0
2011-12-19,41.086,41.73,40.882,41.408,459156,0
2011-12-20,41.593,41.997,40.771,41.422,636360,0
2011-12-21,41.408,42.051,41.324,42.047,379534,0
2011-12-22,42.051,42.118,41.736,41.997,174519,0
2011-12-23,42.191,42.264,41.913,42.11,364193,0
2011-12-27,41.989,42.461,41.989,42.289,205418,0
2011-12-28,42.118,42.341,41.936,42.103,249629,0
2011-12-29,41.947,42.38,41.922,42.178,756919,0
2011-12-30,42.181,42.181,41.743,42.05,386836,0
2012-01-03,42.453,42.691,41.883,42.065,406115,0
2012-01-04,42.21,42.21,42.065,42.095,642631,0
2012-01-05,42.095,42.23,41.476,42.178,532780,0
2012-01-06,42.35,42.433,41.458,41.847,568590,0
2012-01-09,42.065,42.095,41.448,41.667,373417,0
2012-01-10,41.796,42.223,41.625,41.907,353372,0
2012-01-11,41.757,42.026,41.453,41.691,392679,0
2012-01-12,41.448,41.676,41.231,41.324,436136,0
2012-01-13,41.303,41.408,41.146,41.311,338058,0
2012-01-17,41.409,41.426,41.063,41.372,478174,0
2012-01-18,41.408,41.422,40.896,40.982,501124,0
2012-01-19,41.08,41.179,40.58,40.849,788173,0
2012-01-20,40.896,40.988,40.587,40.752,423024,0
2012-01-23,40.752,41.667,40.752,41.106,476191,0
2012-01-24,41.12,41.52,40.752,40.949,480362,0
2012-01-25,40.949,41.482,40.889,41.1,539773,0
2012-01-26,41.33,41.436,40.652,40.844,455558,0
2012-01-27,41.289,41.289,40.752,41.112,414244,0
2012-01-30,41.112,41.127,40.718,40.915,402464,0
2012-01-31,41.013,41.123,40.858,40.945,609998,0
2012-02-01,40.896,41.52,40.896,41.33,557219,0
2012-02-02,41.565,41.947,41.422,41.712,512967,0
2012-02-03,42.026,42.301,41.738,41.82,626645,0
2012-02-06,41.883,41.901,41.476,41.573,407868,0
2012-02-07,41.698,42,41.486,41.672,443091,0
2012-02-08,41.966,42.254,41.745,41.934,463168,0
2012-02-09,42.066,42.254,41.866,41.899,536568,0
2012-02-10,41.378,42,39.92,41.899,1349568,0
2012-02-13,41.672,42.052,40.357,40.882,2272447,0
2012-02-14,40.882,40.916,39.19,39.27,2468153,0
2012-02-15,39.445,39.559,38.956,39.27,2514426,0
2012-02-16,39.198,39.478,39.13,39.144,1714920,0
2012-02-17,39.399,39.993,39.223,39.927,870193,0
2012-02-21,40.227,40.554,40.027,40.194,864910,0
2012-02-22,40.339,40.339,39.808,40.059,563010,0
2012-02-23,40.248,40.571,40.188,40.571,940576,0
2012-02-24,40.796,40.804,40.534,40.78,731881,0
2012-02-27,40.857,40.935,40.427,40.432,512443,0
2012-02-28,40.333,40.493,39.808,39.979,662032,0
2012-02-29,40.002,40.383,39.818,39.997,596736,0
2012-03-01,40.201,40.293,40.014,40.173,642606,0
2012-03-02,40.28,40.385,40.051,40.146,620073,0
2012-03-05,40.213,40.339,40.006,40.051,407396,0
2012-03-06,40.014,40.051,39.753,39.927,532280,0
2012-03-07,40.133,40.348,40.027,40.28,462479,0
2012-03-08,40.357,40.41,40.168,40.339,504720,0
2012-03-09,40.333,40.735,40.267,40.717,1124108,0
2012-03-12,40.862,40.935,40.609,40.671,356520,0
2012-03-13,40.844,40.976,40.601,40.87,573159,0
2012-03-14,41.01,41.05,40.539,40.71,373252,0
2012-03-15,40.849,40.896,40.213,40.862,302055,0
2012-03-16,40.916,41.365,40.809,41.304,997651,0
2012-03-19,41.304,41.563,41.196,41.532,537713,0
2012-03-20,41.343,41.607,41.03,41.607,410635,0
2012-03-21,41.805,41.912,41.672,41.899,431032,0
2012-03-22,41.714,41.858,41.486,41.539,387585,0
2012-03-23,41.618,41.778,41.409,41.44,408681,0
2012-03-26,41.691,41.767,41.378,41.563,222601,0
2012-03-27,41.358,41.833,41.304,41.446,448003,0
2012-03-28,41.463,41.585,40.823,41.07,337513,0
2012-03-29,40.976,41.084,40.481,40.857,348064,0
2012-03-30,40.952,41.103,40.631,40.926,420546,0
2012-04-02,40.983,41.05,40.188,40.262,774671,0
2012-04-03,40.432,40.534,40.173,40.362,532520,0
2012-04-04,40.312,40.518,39.977,40.104,510275,0
2012-04-05,40.099,40.353,40.025,40.243,277103,0
2012-04-09,40.209,40.227,39.927,40.051,317494,0
2012-04-10,40.241,40.28,38.977,39.198,592298,0
2012-04-11,39.351,39.618,38.977,39.045,452771,0
2012-04-12,39.438,39.438,38.829,38.856,879043,0
2012-04-13,38.796,38.996,38.401,38.502,690241,0
2012-04-16,38.602,38.696,37.472,37.598,900443,0
2012-04-17,37.942,38.058,37.296,37.78,695579,0
2012-04-18,37.785,37.959,37.646,37.844,496137,0
2012-04-19,37.844,38.153,37.726,38.153,435140,0
2012-04-20,38.281,38.621,38.129,38.454,501320,0
2012-04-23,38.393,38.508,38.067,38.415,422540,0
2012-04-24,38.589,38.589,38.194,38.24,448197,0
2012-04-25,38.423,38.423,37.711,37.779,1037815,0
2012-04-26,37.711,37.952,37.693,37.793,527175,0
2012-04-27,37.93,38.04,37.656,37.759,607356,0
2012-04-30,37.822,37.949,37.671,37.759,616318,0
2012-05-01,37.759,38.367,37.732,38.094,754554,0
2012-05-02,38.275,38.829,37.934,38.75,533678,0
2012-05-03,38.749,38.789,38.067,38.476,538496,0
2012-05-04,38.291,38.291,35.091,36.353,2772708,0
2012-05-07,36.162,36.23,35.317,35.745,1022459,0
2012-05-08,35.556,35.745,35.433,35.617,720566,0
2012-05-09,35.405,35.611,35.182,35.295,731951,0
2012-05-10,35.473,35.63,35.152,35.289,774157,0
2012-05-11,35.282,35.405,34.301,34.458,960102,0
2012-05-14,34.245,34.451,33.514,33.869,888489,0
2012-05-15,33.98,34.014,33.657,33.951,727946,0
2012-05-16,33.985,34.238,33.836,33.933,594119,0
2012-05-17,33.68,33.836,31.795,32.15,1026250,0
2012-05-18,32.173,32.173,30.896,31.189,1290152,0
2012-05-21,31.01,32.328,30.399,32.213,1028515,0
2012-05-22,32.314,33.044,32.023,32.805,804645,0
2012-05-23,32.635,32.969,32.15,32.913,546194,0
2012-05-24,33.099,33.161,32.526,32.676,490774,0
2012-05-25,32.731,32.756,32.424,32.64,462239,0
2012-05-29,32.621,32.785,32.361,32.561,494749,0
2012-05-30,32.498,32.546,32.157,32.431,439548,0
2012-05-31,32.506,33.058,32.041,32.424,475864,0
2012-06-01,32.096,32.457,31.671,31.898,660310,0
2012-06-04,31.72,32.064,31.291,31.802,725119,0
2012-06-05,31.865,33.467,31.671,33.235,777089,0
2012-06-06,33.536,33.862,33.372,33.543,488289,0
2012-06-07,33.726,34.116,33.372,33.885,715307,0
2012-06-08,33.514,34.028,33.186,33.324,505170,0
2012-06-11,33.76,33.76,33.435,33.435,361995,0
2012-06-12,33.57,33.91,33.435,33.536,544382,0
2012-06-13,33.536,34.063,33.435,33.782,322275,0
2012-06-14,33.856,34.063,33.194,33.44,413000,0
2012-06-15,33.412,34.458,33.324,34.259,1035798,0
2012-06-18,34.259,34.334,33.836,34.129,380547,0
2012-06-19,34.444,34.977,34.381,34.806,510751,0
2012-06-20,35.049,35.248,34.557,34.8,420558,0
2012-06-21,34.8,34.865,34.259,34.491,304106,0
2012-06-22,34.525,34.913,33.435,33.591,635789,0
2012-06-25,33.467,33.657,32.866,33.364,440183,0
2012-06-26,33.506,33.985,33.174,33.53,243928,0
2012-06-27,33.536,34.557,33.495,34.51,344795,0
2012-06-28,34.444,35.11,34.348,35.11,341298,0
2012-06-29,34.982,35.733,34.982,35.595,375899,0
2012-07-02,35.248,36.099,35.234,35.992,442164,0
2012-07-03,36.082,36.099,35.793,35.909,340679,0
2012-07-05,35.666,36.099,35.378,35.48,684901,0
2012-07-06,35.378,35.793,35.33,35.781,393495,0
2012-07-09,35.793,36.162,35.637,35.685,438047,0
2012-07-10,35.931,36.196,35.139,35.399,479692,0
2012-07-11,35.459,36.488,35.248,36.32,444870,0
2012-07-12,36.243,36.504,36.048,36.305,318469,0
2012-07-13,36.066,36.798,35.998,36.347,323052,0
2012-07-16,35.651,36.32,35.651,36.292,518385,0
2012-07-17,36.332,36.457,36.006,36.36,368101,0
2012-07-18,36.332,36.769,36.243,36.606,301357,0
2012-07-19,36.641,37.158,36.613,36.845,327999,0
2012-07-20,36.769,37.165,36.606,36.619,299100,0
2012-07-23,37.267,37.267,35.943,36.641,292049,0
2012-07-24,36.743,36.877,36.408,36.702,263539,0
2012-07-25,36.749,36.92,36.162,36.442,252023,0
2012-07-26,36.92,36.968,36.379,36.736,215899,0
2012-07-27,36.975,37.133,36.667,37.109,225409,0
2012-07-30,37.041,37.308,36.877,37.041,292797,0
2012-07-31,37.186,37.213,36.613,37.086,418718,0
2012-08-01,37.219,37.241,36.619,36.86,421420,0
2012-08-02,36.578,36.798,35.943,36.689,530415,0
2012-08-03,36.551,37.213,36.162,36.946,665235,0
2012-08-06,37.213,37.213,36.171,36.831,485839,0
2012-08-07,37.035,37.234,36.218,36.762,465021,0
2012-08-08,36.599,37.158,36.599,36.707,348604,0
2012-08-09,36.782,37.086,35.992,36.162,494831,0
2012-08-10,36.129,36.627,36.026,36.551,420704,0
2012-08-13,36.523,36.647,36.284,36.314,321827,0
2012-08-14,36.362,36.675,36.265,36.529,521915,0
2012-08-15,36.388,36.738,36.25,36.69,364435,0
2012-08-16,36.752,36.871,36.605,36.626,459913,0
2012-08-17,36.626,36.827,36.144,36.18,433391,0
2012-08-20,36.099,36.355,35.527,35.741,698384,0
2012-08-21,35.66,35.764,35.137,35.304,592062,0
2012-08-22,35.095,35.199,34.623,34.964,576261,0
2012-08-23,34.988,35.108,34.49,34.538,327826,0
2012-08-24,34.337,34.475,33.397,33.648,679256,0
2012-08-27,33.641,33.648,32.744,33.224,1312431,0
2012-08-28,33.203,33.6,33.188,33.564,742158,0
2012-08-29,33.556,33.732,33.419,33.605,752032,0
2012-08-30,33.605,33.829,33.502,33.787,434117,0
2012-08-31,34.415,34.434,33.809,34.384,513210,0
2012-09-04,34.33,34.657,34.191,34.583,565712,0
2012-09-05,34.574,34.574,34.233,34.239,336980,0
2012-09-06,34.253,34.359,33.87,34.003,399935,0
2012-09-07,33.87,34.148,33.621,33.927,413208,0
2012-09-10,33.641,34.567,33.641,34.351,382864,0
2012-09-11,34.351,34.442,34.22,34.267,447155,0
2012-09-12,34.49,34.957,34.233,34.725,353879,0
2012-09-13,34.762,34.949,34.463,34.902,364758,0
2012-09-14,34.964,36.055,34.928,35.797,571789,0
2012-09-17,35.716,35.779,34.997,35.075,390495,0
2012-09-18,35.033,35.15,34.519,34.693,355798,0
2012-09-19,34.734,34.872,34.42,34.475,413886,0
2012-09-20,34.503,34.538,33.927,34.1,475806,0
2012-09-21,34.296,34.425,33.704,33.954,1210458,0
2012-09-24,33.794,33.892,33.072,33.397,1153846,0
2012-09-25,33.397,33.696,33.232,33.403,855159,0
2012-09-26,33.538,33.655,33.28,33.411,506461,0
2012-09-27,33.514,33.641,33.314,33.397,443414,0
2012-09-28,33.403,33.538,33.12,33.379,452158,0
2012-10-01,33.329,34.079,33.3,33.918,635148,0
2012-10-02,33.94,34.092,33.445,33.892,598172,0
2012-10-03,33.787,33.885,33.411,33.538,772553,0
2012-10-04,33.538,33.573,32.708,33.196,957285,0
2012-10-05,33.411,33.411,32.924,32.982,623921,0
2012-10-08,32.861,32.967,32.75,32.876,562346,0
2012-10-09,32.8,33.007,32.708,32.744,463901,0
2012-10-10,32.835,33.042,32.773,32.974,545139,0
2012-10-11,33.064,33.39,33.064,33.259,513284,0
2012-10-12,33.232,33.445,32.974,33.419,374730,0
2012-10-15,33.425,33.489,33.12,33.459,431654,0
2012-10-16,33.482,33.878,33.287,33.809,403043,0
2012-10-17,34.018,34.092,33.467,33.613,561513,0
2012-10-18,33.538,33.822,33.077,33.203,443023,0
2012-10-19,33.217,33.467,32.917,32.959,352666,0
2012-10-22,33.112,33.467,33.056,33.287,313742,0
2012-10-23,33.14,33.605,32.994,33.467,306601,0
2012-10-24,33.684,34.036,33.538,33.766,476353,0
2012-10-25,34.003,34.025,33.564,33.605,233141,0
2012-10-26,33.621,33.69,33.44,33.613,230407,0
2012-10-31,33.843,33.911,33.44,33.69,367843,0
2012-11-01,33.787,34.036,33.573,34.036,281203,0
2012-11-02,33.94,34.762,33.918,34.415,471512,0
2012-11-05,34.817,34.865,34.141,34.267,583577,0
2012-11-06,34.267,34.593,33.988,34.051,506008,0
2012-11-07,33.943,34.084,33.12,33.525,534039,0
2012-11-08,33.515,33.515,32.687,32.841,700288,0
2012-11-09,32.735,32.841,32.144,32.26,657218,0
2012-11-12,32.272,32.392,31.54,31.946,754449,0
2012-11-13,31.918,32.501,31.634,32.3,687968,0
2012-11-14,32.308,32.841,32.129,32.33,570079,0
2012-11-15,31.987,32.579,31.596,31.74,640961,0
2012-11-16,31.769,33.266,31.634,33.154,730669,0
2012-11-19,34.222,34.424,33.508,34.356,658988,0
2012-11-20,34.3,34.596,34.128,34.499,400457,0
2012-11-21,34.639,34.976,34.433,34.925,332126,0
2012-11-23,34.817,35.151,34.654,35.151,171228,0
2012-11-26,35.066,35.144,34.683,34.862,502415,0
2012-11-27,34.817,35.252,34.798,35.037,613422,0
2012-11-28,34.831,35.543,34.782,35.536,656745,0
2012-11-29,35.543,35.903,35.436,35.677,412503,0
2012-11-30,35.885,36.188,35.543,35.727,475438,0
2012-12-03,35.755,36.026,35.009,35.125,557692,0
2012-12-04,34.954,35.108,34.414,34.639,717785,0
2012-12-05,34.619,34.831,34.084,34.206,481459,0
2012-12-06,34.123,34.661,34.079,34.406,387848,0
2012-12-07,34.327,34.634,34.091,34.491,365731,0
2012-12-10,34.25,34.774,34.128,34.235,459802,0
2012-12-11,34.3,34.441,33.921,34.206,480602,0
2012-12-12,34.214,34.214,33.809,33.88,477633,0
2012-12-13,33.895,34.072,33.162,33.533,582497,0
2012-12-14,33.625,33.758,33.055,33.169,395413,0
2012-12-17,33.162,33.31,32.722,32.806,501461,0
2012-12-18,32.897,33.452,32.698,33.176,680194,0
2012-12-19,33.076,33.75,33.076,33.34,760461,0
2012-12-20,33.226,33.901,33.133,33.409,559481,0
2012-12-21,33.139,33.248,32.522,32.565,1317216,0
2012-12-24,32.565,32.698,32.252,32.457,302327,0
2012-12-26,32.558,32.621,32.069,32.124,551061,0
2012-12-27,32.124,32.224,31.734,31.987,522607,0
2012-12-28,31.789,32.294,31.734,31.987,648206,0
2012-12-31,32.069,32.373,31.775,32.28,771592,0
2013-01-02,32.501,34.123,32.501,33.999,1073434,0
2013-01-03,33.98,34.414,33.943,34.235,649318,0
2013-01-04,34.356,34.392,34.084,34.255,465712,0
2013-01-07,35.108,35.108,34.313,34.904,543733,0
2013-01-08,34.954,35.543,34.904,35.543,525258,0
2013-01-09,35.543,36.326,35.359,36.289,834438,0
2013-01-10,36.438,37.098,36.331,36.934,837942,0
2013-01-11,37.285,37.498,36.834,37.355,663293,0
2013-01-14,37.156,37.675,37.156,37.228,645119,0
2013-01-15,37.213,37.406,36.965,37.213,569443,0
2013-01-16,37.349,37.617,37.235,37.556,461391,0
2013-01-17,37.591,37.989,37.591,37.831,608374,0
2013-01-18,37.703,38.386,37.703,38.231,570694,0
2013-01-22,38.529,39.069,38.031,39.012,649093,0
2013-01-23,39.061,39.31,38.599,38.75,534709,0
2013-01-24,37.113,37.278,36.965,37.136,7520709,0
2013-01-25,37.136,37.319,37.015,37.319,1107418,0
2013-01-28,37.256,37.278,37.035,37.106,762641,0
2013-01-29,36.965,37.142,36.51,37.106,1126187,0
2013-01-30,36.844,37.179,36.68,37.072,854308,0
2013-01-31,37.072,37.498,36.878,37.42,999458,0
2013-02-01,37.235,37.426,37,37.341,625053,0
2013-02-04,37.113,37.568,37.035,37.242,703679,0
2013-02-05,37.291,37.44,36.973,37.299,683774,0
2013-02-06,37.213,37.448,37.142,37.256,446880,0
2013-02-07,37.072,37.406,37.072,37.193,491617,0
2013-02-08,37.617,38.031,37.106,37.768,862900,0
2013-02-11,38.125,38.166,37.513,37.895,653957,0
2013-02-12,37.926,38.264,37.745,38.088,671891,0
2013-02-13,38.209,38.77,38.136,38.663,1224630,0
2013-02-14,38.75,38.871,38.278,38.806,985507,0
2013-02-15,38.879,38.93,38.409,38.77,997840,0
2013-02-19,38.77,39.052,38.467,38.632,471725,0
2013-02-20,38.518,39.125,38.416,38.784,899930,0
2013-02-21,38.698,38.981,38.189,38.85,720918,0
2013-02-22,39.046,39.379,38.879,39.103,654556,0
2013-02-25,39.379,39.487,38.741,38.741,633749,0
2013-02-26,38.843,39.183,38.728,39.155,460214,0
2013-02-27,39.212,40.285,39.167,40.016,814351,0
2013-02-28,40.327,40.683,40.126,40.367,850216,0
2013-03-01,40.291,40.784,40.291,40.662,533925,0
2013-03-04,40.662,41.278,40.451,41.239,922314,0
2013-03-05,41.272,41.532,41.046,41.286,752060,0
2013-03-06,41.22,41.9,40.968,41.886,1380129,0
2013-03-07,41.844,42.502,41.414,42.248,960433,0
2013-03-08,42.199,43.364,42.161,42.885,947870,0
2013-03-11,42.972,43.225,42.537,42.921,750406,0
2013-03-12,42.756,43.105,42.726,42.903,640892,0
2013-03-13,42.865,43.082,42.402,42.676,543275,0
2013-03-14,42.626,42.903,42.271,42.502,626085,0
2013-03-15,42.3,42.676,42.167,42.285,1065636,0
2013-03-18,41.741,42.285,41.22,42.015,600341,0
2013-03-19,42.015,42.032,41.451,41.881,727731,0
2013-03-20,41.847,42.801,41.722,42.676,616662,0
2013-03-21,42.61,43.205,42.502,43.06,380049,0
2013-03-22,43.169,43.714,42.921,43.59,535093,0
2013-03-25,43.554,44.074,43.198,43.358,409190,0
2013-03-26,43.48,43.893,43.213,43.849,657019,0
2013-03-27,43.53,44.002,43.343,43.973,453966,0
2013-03-28,44.01,44.438,43.625,44.322,598841,0
2013-04-01,43.981,44.089,43.565,44.061,642303,0
2013-04-02,43.909,44.124,43.631,43.815,563369,0
2013-04-03,43.655,43.806,42.3,42.61,738857,0
2013-04-04,42.459,42.885,42.43,42.777,447470,0
2013-04-05,42.416,42.916,42.271,42.814,376434,0
2013-04-08,42.843,43.952,42.843,43.929,466726,0
2013-04-09,43.952,44.532,43.474,44.299,438035,0
2013-04-10,44.338,44.713,44.183,44.221,290804,0
2013-04-11,44.204,44.204,43.756,43.901,297047,0
2013-04-12,43.922,44.387,43.554,44.132,437248,0
2013-04-15,43.909,44.074,43.349,43.451,412544,0
2013-04-16,43.64,44.43,43.495,44.38,382074,0
2013-04-17,44.279,44.502,43.539,43.714,341487,0
2013-04-18,43.799,44.119,43.706,44.046,365079,0
2013-04-19,44.046,44.416,43.791,44.105,380857,0
2013-04-22,44.272,44.348,43.799,44.096,381460,0
2013-04-23,44.183,45.279,44.082,45.148,490984,0
2013-04-24,45.105,45.67,44.973,45.473,391958,0
2013-04-25,45.473,45.894,45.255,45.43,370731,0
2013-04-26,45.439,45.713,44.132,44.662,489897,0
2013-04-29,44.858,45.255,44.468,44.561,564214,0
2013-04-30,44.603,45.074,44.306,44.772,550864,0
2013-05-01,44.764,45.08,44.314,44.449,318737,0
2013-05-02,44.64,45.524,44.449,45.372,383640,0
2013-05-03,46.011,48.408,45.814,48.098,1143161,0
2013-05-06,48.308,48.842,48.104,48.276,609344,0
2013-05-07,48.154,48.511,47.755,48.301,548292,0
2013-05-08,48.352,48.771,48.134,48.647,799199,0
2013-05-09,48.647,48.842,48.27,48.562,669905,0
2013-05-10,48.445,48.799,48.437,48.633,651301,0
2013-05-13,48.626,48.842,48.54,48.662,675740,0
2013-05-14,48.751,49.037,48.59,48.685,622853,0
2013-05-15,48.641,48.882,48.406,48.612,425103,0
2013-05-16,48.442,48.882,48.348,48.348,409031,0
2013-05-17,48.374,48.888,48.374,48.626,420969,0
2013-05-20,48.773,49.766,48.773,49.766,759205,0
2013-05-21,49.877,51.003,49.877,50.752,650710,0
2013-05-22,51.032,51.163,50.267,50.886,1208852,0
2013-05-23,50.532,51.248,49.626,51.215,624184,0
2013-05-24,50.987,51.71,50.987,51.188,501421,0
2013-05-28,51.531,51.642,50.707,51.136,736296,0
2013-05-29,50.774,51.292,49.81,49.834,512712,0
2013-05-30,49.671,49.92,47.867,48.632,883883,0
2013-05-31,48.738,49.314,48.281,48.693,673576,0
2013-06-03,48.391,48.949,48.296,48.485,576834,0
2013-06-04,48.235,48.757,47.57,47.664,516728,0
2013-06-05,47.485,47.852,47.168,47.718,513395,0
2013-06-06,47.698,49.171,47.234,49.119,443133,0
2013-06-07,49.678,50.216,49.471,50.017,341899,0
2013-06-10,50.156,50.414,49.855,49.958,478276,0
2013-06-11,49.698,49.92,49.037,49.407,386626,0
2013-06-12,49.632,49.827,49.069,49.581,279898,0
2013-06-13,49.427,49.459,48.958,49.14,672371,0
2013-06-14,49.111,49.766,48.965,49.546,1143898,0
2013-06-17,49.743,50.378,49.73,50.068,466990,0
2013-06-18,50.135,50.768,49.855,50.65,440880,0
2013-06-19,50.584,50.834,50.466,50.612,602630,0
2013-06-20,50.061,50.497,48.811,49.215,894815,0
2013-06-21,49.14,49.62,48.721,49.03,1198814,0
2013-06-24,48.757,50.187,47.329,48.56,1049484,0
2013-06-25,48.736,50.657,48.736,50.171,550858,0
2013-06-26,50.627,50.987,50.509,50.752,483586,0
2013-06-27,51.12,51.704,51.12,51.318,553343,0
2013-06-28,52.062,52.717,51.844,52.463,430541,0
2013-07-01,51.642,52.998,51.59,52.366,526733,0
2013-07-02,52.204,52.608,51.462,51.864,376059,0
2013-07-03,51.616,52.012,51.172,51.836,150015,0
2013-07-05,51.997,52.439,51.608,52.012,223440,0
2013-07-08,52.173,52.461,51.819,51.888,293242,0
2013-07-09,51.878,52.064,51.565,51.909,390791,0
2013-07-10,51.85,52.263,51.642,52.257,431020,0
2013-07-11,52.535,53.005,52.334,52.909,609398,0
2013-07-12,52.733,53.005,52.402,52.918,170759,0
2013-07-15,52.858,53.602,52.756,53.233,256100,0
2013-07-16,53.358,53.374,52.379,52.461,308482,0
2013-07-17,52.394,52.77,52.314,52.476,308996,0
2013-07-18,52.623,54.063,52.556,52.572,497460,0
2013-07-19,52.563,53.087,52.468,52.741,265774,0
2013-07-22,52.8,53.881,52.741,53.839,270483,0
2013-07-23,54.052,54.052,52.343,52.468,378245,0
2013-07-24,52.468,52.97,52.386,52.866,333280,0
2013-07-25,52.866,53.314,52.468,52.58,321579,0
2013-07-26,52.58,53.087,52.513,52.961,212180,0
2013-07-29,52.97,53.072,52.445,52.601,156108,0
2013-07-30,52.711,52.858,51.665,52.439,225261,0
2013-07-31,52.085,52.711,52.085,52.366,240135,0
2013-08-01,52.681,52.998,51.973,52.528,341455,0
2013-08-02,52.326,53.19,51.531,52.946,296368,0
2013-08-05,53.005,53.029,51.326,51.909,378540,0
2013-08-06,52.021,53.087,51.775,52.925,303757,0
2013-08-07,52.725,52.725,51.026,52.166,520027,0
2013-08-08,52.183,52.528,50.956,51.39,406903,0
2013-08-09,51.517,51.914,51.383,51.478,375830,0
2013-08-12,51.486,51.817,50.508,50.794,285194,0
2013-08-13,50.71,50.824,48.924,49.672,521008,0
2013-08-14,49.785,50.397,49.553,50.173,183672,0
2013-08-15,50.127,51.039,49.581,50.807,313622,0
2013-08-16,50.801,51.032,50.397,50.413,129308,0
2013-08-19,50.531,50.531,49.978,50.344,277755,0
2013-08-20,51.461,51.689,50.906,51.434,236361,0
2013-08-21,51.25,52.318,51.205,52.025,217535,0
2013-08-22,52.131,52.548,51.967,52.497,234822,0
2013-08-23,52.692,52.951,52.467,52.617,216937,0
2013-08-26,52.684,52.774,51.571,52.064,341940,0
2013-08-27,51.832,52.26,51.718,52.077,282023,0
2013-08-28,52.025,52.811,52.025,52.519,268328,0
2013-08-29,52.452,52.976,52.318,52.581,149728,0
2013-08-30,53.27,53.475,52.913,53.141,206124,0
2013-09-03,52.325,53.163,51.765,52.265,320492,0
2013-09-04,52.295,52.295,51.443,51.938,723300,0
2013-09-05,51.996,52.482,51.531,51.616,276560,0
2013-09-06,49.7,49.889,49.336,49.605,3614726,0
2013-09-09,49.597,49.785,49.388,49.744,840719,0
2013-09-10,49.873,49.904,49.621,49.904,818535,0
2013-09-11,49.867,49.867,49.148,49.621,483977,0
2013-09-12,49.516,49.74,49.314,49.633,379620,0
2013-09-13,49.388,49.553,48.281,48.73,692005,0
2013-09-16,48.73,49.029,48.369,48.438,589134,0
2013-09-17,48.52,48.565,48.245,48.402,430507,0
2013-09-18,48.438,49.218,47.974,49.172,522631,0
2013-09-19,49.327,50.024,49.268,50.017,968571,0
2013-09-20,50.046,50.046,49.314,49.404,608934,0
2013-09-23,49.351,49.351,48.744,48.911,423889,0
2013-09-24,48.789,49.218,48.559,48.565,415580,0
2013-09-25,48.744,48.744,47.982,48.021,663019,0
2013-09-26,48.095,49.284,48.021,49.284,454759,0
2013-09-27,49.141,49.469,48.782,49.165,366020,0
2013-09-30,49.632,49.854,49.399,49.745,409521,0
2013-10-01,48.782,49.7,48.782,49.694,441829,0
2013-10-02,49.568,49.74,49.327,49.469,494398,0
2013-10-03,49.464,49.464,48.88,48.983,294148,0
2013-10-04,48.991,49.238,48.782,48.963,314572,0
2013-10-07,48.581,49.119,48.318,48.318,349755,0
2013-10-08,48.318,48.641,48.154,48.161,242884,0
2013-10-09,49.573,49.573,47.28,48.095,426283,0
2013-10-10,46.967,47.13,46.34,46.794,1583322,0
2013-10-11,47.341,49.605,47.235,49.275,6948921,0
2013-10-14,49.501,49.935,48.595,49.65,1561496,0
2013-10-15,50.135,50.135,49.08,49.08,825470,0
2013-10-16,50.794,50.794,49.016,49.051,965621,0
2013-10-17,49.075,49.805,48.903,49.327,516718,0
2013-10-18,49.327,50.061,49.187,49.842,708756,0
2013-10-21,49.7,50.621,49.613,50.515,777764,0
2013-10-22,50.487,51.159,50.465,50.876,1010966,0
2013-10-23,50.898,50.898,49.925,50.21,598293,0
2013-10-24,50.262,51.1,50.075,50.919,412104,0
2013-10-25,51.002,51.197,50.681,50.973,521164,0
2013-10-28,51.197,51.197,50.075,50.33,443813,0
2013-10-29,50.196,50.859,49.83,50.839,652489,0
2013-10-30,50.994,51.069,50.523,50.547,507952,0
2013-10-31,51.343,51.493,50.704,51.068,277281,0
2013-11-01,49.464,50.277,49.068,49.917,686560,0
2013-11-04,50.866,51.197,50.046,50.906,584117,0
2013-11-05,51.205,51.25,50.673,51.078,832058,0
2013-11-06,51.375,52.093,51.278,51.868,1094027,0
2013-11-07,51.895,52.03,50.627,50.664,1286508,0
2013-11-08,50.294,51.244,50.118,51.152,676854,0
2013-11-11,50.748,51.13,50.43,50.468,292397,0
2013-11-12,50.126,50.673,49.619,49.791,1132469,0
2013-11-13,49.632,49.959,49.428,49.687,434096,0
2013-11-14,50.089,50.529,49.687,50.179,662729,0
2013-11-15,50.574,51.412,50.112,51.166,322073,0
2013-11-18,51.599,51.599,50.558,50.743,393350,0
2013-11-19,50.978,51.57,50.379,50.62,495306,0
2013-11-20,50.704,51.244,50.112,50.446,474049,0
2013-11-21,50.886,51.538,49.845,51.464,369247,0
2013-11-22,51.252,52.131,51.252,51.925,446020,0
2013-11-25,52.527,52.677,51.326,51.72,343247,0
2013-11-26,52.527,52.677,51.211,51.584,397144,0
2013-11-27,52.527,52.527,51.211,51.515,226627,0
2013-11-29,52.374,52.677,51.252,51.691,67848,0
2013-12-02,51.622,51.836,51.449,51.684,356983,0
2013-12-03,51.475,51.773,51.404,51.729,281539,0
2013-12-04,51.464,51.751,50.833,51.054,484837,0
2013-12-05,51.054,51.166,50.492,50.566,331222,0
2013-12-06,50.574,50.908,49.816,50.863,340168,0
2013-12-09,50.903,51.152,50.52,50.954,913375,0
2013-12-10,51,51.503,50.78,51.061,306063,0
2013-12-11,50.893,51.511,50.492,50.97,410191,0
2013-12-12,51.082,51.235,50.529,51.174,288300,0
2013-12-13,50.748,51.859,50.748,51.72,414006,0
2013-12-16,51.964,52.214,50.825,50.954,329202,0
2013-12-17,50.863,51.19,49.952,50.697,382146,0
2013-12-18,50.393,50.673,49.571,50.446,529129,0
2013-12-19,50.112,51.091,49.726,51.061,535504,0
2013-12-20,51.289,53.019,51.054,53.019,1401658,0
2013-12-23,53.019,53.135,52.488,52.813,432461,0
2013-12-24,52.694,53.779,52.694,53.233,331337,0
2013-12-26,53.588,54.47,53.255,53.567,387589,0
2013-12-27,53.641,53.808,53.315,53.482,198786,0
2013-12-30,53.292,53.741,53.193,53.466,290453,0
2013-12-31,55.016,55.016,53.422,53.907,256931,0
2014-01-02,53.867,53.895,53.173,53.588,310322,0
2014-01-03,53.559,53.808,52.966,53.709,253074,0
2014-01-06,53.709,53.9,52.731,53.034,246735,0
2014-01-07,54.242,54.242,52.761,53.376,353105,0
2014-01-08,53.482,53.482,52.852,53.063,443009,0
2014-01-09,54.903,54.903,52.996,53.225,249678,0
2014-01-10,53.135,53.219,52.761,53.112,256212,0
2014-01-13,53.146,53.246,52.777,53.112,311402,0
2014-01-14,53.141,53.331,52.884,53.193,271375,0
2014-01-15,54.619,54.619,52.949,53.413,261187,0
2014-01-16,53.368,53.9,53.238,53.779,411325,0
2014-01-17,53.292,53.975,53.185,53.895,244127,0
2014-01-21,52.527,54.424,52.527,54.357,280102,0
2014-01-22,54.424,55.221,54.259,55.221,385019,0
2014-01-23,53.21,55.41,53.21,55.229,435440,0
2014-01-24,53.541,55.242,53.541,54.811,366191,0
2014-01-27,55.38,55.387,53.9,55.054,316300,0
2014-01-28,55.289,55.988,55.054,55.387,459485,0
2014-01-29,55.236,55.971,54.613,54.957,238566,0
2014-01-30,55.047,55.564,54.727,54.949,199296,0
2014-01-31,54.699,55.616,54.658,55.41,265100,0
2014-02-03,55.676,55.676,54.977,55.458,301667,0
2014-02-04,55.676,56.042,54.159,54.159,504735,0
2014-02-05,53.285,54.432,52.898,53.9,740204,0
2014-02-06,52.898,54.727,52.898,54.568,569710,0
2014-02-07,55.16,55.692,54.119,55.441,454893,0
2014-02-10,56.078,56.442,55.236,56.095,363851,0
2014-02-11,56.776,56.929,56.177,56.731,505314,0
2014-02-12,56.634,57.568,56.556,57.339,788320,0
2014-02-13,56.874,57.861,56.711,56.781,656882,0
2014-02-14,56.611,56.853,56.296,56.76,505922,0
2014-02-18,57.721,57.721,56.012,56.683,492242,0
2014-02-19,56.566,57.297,56.397,56.582,574420,0
2014-02-20,56.813,57.13,55.958,56.35,690546,0
2014-02-21,56.599,56.752,55.943,56.388,494377,0
2014-02-24,56.305,56.566,55.943,56.197,509291,0
2014-02-25,56.135,56.611,55.534,55.658,535500,0
2014-02-26,55.613,57.384,55.473,57.384,779041,0
2014-02-27,56.729,57.343,56.729,56.968,584846,0
2014-02-28,57.13,57.13,56.296,56.406,569385,0
2014-03-03,55.973,56.491,55.927,56.18,306414,0
2014-03-04,56.266,56.859,55.696,56.566,410212,0
2014-03-05,56.52,56.653,55.728,55.881,623646,0
2014-03-06,56.058,56.219,55.48,55.92,554006,0
2014-03-07,56.019,56.227,55.775,56.105,285229,0
2014-03-10,55.997,55.997,55.473,55.859,334625,0
2014-03-11,55.588,56.913,55.534,56.8,431622,0
2014-03-12,56.528,56.653,55.658,56.081,378513,0
2014-03-13,56.081,56.197,55.588,56.066,260915,0
2014-03-14,56.219,57.191,56.097,56.72,308687,0
2014-03-17,56.766,56.859,56.004,56.259,394141,0
2014-03-18,56.674,57.352,56.081,56.935,476345,0
2014-03-19,56.944,57.167,55.551,56.151,523410,0
2014-03-20,56.19,56.574,55.741,56.475,392595,0
2014-03-21,56.746,56.746,55.89,55.89,1153719,0
2014-03-24,55.905,56.428,55.458,55.827,434235,0
2014-03-25,56.12,56.422,55.658,56.305,335073,0
2014-03-26,56.296,57.167,56.012,56.711,280431,0
2014-03-27,56.637,57.43,56.458,57.384,405318,0
2014-03-28,57.491,57.683,56.866,57.398,361688,0
2014-03-31,57.398,57.828,57.106,57.808,338708,0
2014-04-01,57.808,58.407,57.384,58.369,474350,0
2014-04-02,57.983,58.584,57.737,58.261,486216,0
2014-04-03,58.114,59.17,58.046,58.669,300037,0
2014-04-04,58.769,59.102,58.084,58.601,351507,0
2014-04-07,58.547,59.155,58.292,58.493,373159,0
2014-04-08,58.153,59.462,58.153,58.738,299463,0
2014-04-09,59.3,59.394,58.539,59.094,298161,0
2014-04-10,58.887,59.717,58.315,58.577,317144,0
2014-04-11,58.761,60.387,58.554,59.488,497740,0
2014-04-14,59.501,60.726,59.3,59.462,347349,0
2014-04-15,59.501,59.74,59.3,59.316,288840,0
2014-04-16,59.525,59.77,58.724,59.201,310568,0
2014-04-17,59.086,59.402,58.648,59.194,309543,0
2014-04-21,59.232,60.125,58.969,60.125,286830,0
2014-04-22,60.08,61.133,59.93,60.08,418785,0
2014-04-23,60.08,60.125,59.554,59.585,258335,0
2014-04-24,60.04,60.04,58.887,59.271,326655,0
2014-04-25,60.565,60.565,58.176,58.493,306155,0
2014-04-28,58.663,59.023,58.153,58.761,247210,0
2014-04-29,59.186,59.442,58.584,59.04,303719,0
2014-04-30,59.804,59.804,58.153,58.702,409181,0
2014-05-01,58.887,59.14,58.407,58.801,286594,0
2014-05-02,58.655,60.251,58.277,59.424,399944,0
2014-05-05,59.341,61.103,59.341,60.749,369743,0
2014-05-06,60.749,61.133,60.094,60.604,470582,0
2014-05-07,60.533,62.344,60.11,62.328,605402,0
2014-05-08,61.532,62.07,60.143,60.65,636724,0
2014-05-09,60.44,60.686,59.727,59.984,557543,0
2014-05-12,60.15,61.07,59.814,60.143,376165,0
2014-05-13,60.143,60.626,59.814,60.235,269308,0
2014-05-14,60.666,61.469,60.245,61.087,286370,0
2014-05-15,60.814,61.041,59.829,60.828,399858,0
2014-05-16,60.906,61.655,60.844,61.477,364172,0
2014-05-19,61.782,62.171,60.722,60.929,295448,0
2014-05-20,60.734,61.617,60.734,61.181,276082,0
2014-05-21,61.337,61.682,61.181,61.376,187988,0
2014-05-22,61.486,61.75,61.234,61.523,294722,0
2014-05-23,63.366,63.366,61.303,61.422,252370,0
2014-05-27,61.682,61.682,60.328,60.657,426861,0
2014-05-28,61.477,61.477,60.354,60.556,386938,0
2014-05-29,60.525,61.211,60.408,60.96,254994,0
2014-05-30,61.141,61.282,60.408,61.266,322822,0
2014-06-02,61.187,61.517,60.775,61.282,314633,0
2014-06-03,61.384,61.523,60.906,60.977,462988,0
2014-06-04,61.181,61.322,60.751,61.041,232409,0
2014-06-05,61.118,61.376,60.969,61.126,398198,0
2014-06-06,61.133,62.376,60.977,61.376,348664,0
2014-06-09,61.376,61.517,60.906,61.508,356419,0
2014-06-10,61.376,61.952,61.234,61.891,406345,0
2014-06-11,61.869,61.869,61.211,61.555,333198,0
2014-06-12,61.626,61.766,61.148,61.674,324469,0
2014-06-13,61.776,61.776,61.148,61.609,317611,0
2014-06-16,61.539,62.328,61.312,62.133,325766,0
2014-06-17,62.142,62.43,61.898,62.203,309116,0
2014-06-18,62.304,62.304,61.111,61.674,497557,0
2014-06-19,61.821,62.281,61.655,62.032,566210,0
2014-06-20,62.663,62.663,61.337,62.5,1216575,0
2014-06-23,62.521,64.554,62.468,63.15,741580,0
2014-06-24,63.197,64.266,63.17,63.445,587180,0
2014-06-25,63.577,64.023,63.25,63.522,283475,0
2014-06-26,63.599,64.11,63.257,63.882,255894,0
2014-06-27,63.64,65.131,63.64,64.492,344666,0
2014-06-30,64.795,65.373,64.499,64.857,303418,0
2014-07-01,65.42,65.42,64.733,64.866,366588,0
2014-07-02,64.795,64.976,64.437,64.492,264579,0
2014-07-03,64.483,64.789,63.679,63.79,242760,0
2014-07-07,63.74,64.249,62.203,62.624,470597,0
2014-07-08,62.773,62.946,62.189,62.414,336771,0
2014-07-09,62.289,63.063,62.189,63.022,376734,0
2014-07-10,62.71,62.976,62.616,62.882,293647,0
2014-07-11,62.882,63.094,62.46,63.094,145767,0
2014-07-14,63.162,63.429,62.742,62.938,205465,0
2014-07-15,62.852,63.226,62.226,63.116,184825,0
2014-07-16,63.298,63.836,63.031,63.501,560924,0
2014-07-17,63.374,63.718,63.086,63.366,266222,0
2014-07-18,63.453,63.991,63.086,63.882,258421,0
2014-07-21,63.89,64.321,63.516,64.303,348732,0
2014-07-22,64.593,65.373,64.055,64.397,250473,0
2014-07-23,64.358,65.279,64.063,65.131,193117,0
2014-07-24,65.201,66.302,64.848,65.115,358801,0
2014-07-25,65.124,65.616,64.811,65.522,191262,0
2014-07-28,65.522,65.553,64.686,65.015,171105,0
2014-07-29,65.053,65.553,63.429,63.74,242569,0
2014-07-30,63.803,64.023,62.773,63.305,398463,0
2014-07-31,62.858,63.726,62.468,62.696,376540,0
2014-08-01,62.468,63.014,61.173,61.851,451216,0
2014-08-04,62.041,63.031,61.766,62.993,398804,0
2014-08-05,62.687,62.959,61.694,62.086,174172,0
2014-08-06,61.883,62.541,61.617,62.452,236669,0
2014-08-07,62.468,63.048,62.109,62.976,446019,0
2014-08-08,62.218,62.218,58.768,61.003,1502274,0
2014-08-11,61.102,62.954,60.985,61.674,617191,0
2014-08-12,59.781,60.094,59.386,60.094,4251282,0
2014-08-13,60.281,60.712,59.9,60.633,871965,0
2014-08-14,60.675,61.102,60.286,60.43,901040,0
2014-08-15,60.565,61.08,59.621,60.05,506384,0
2014-08-18,59.929,60.541,59.916,60.277,678255,0
2014-08-19,60.277,60.588,60.222,60.461,551917,0
2014-08-20,60.605,61.872,60.304,61.531,538509,0
2014-08-21,61.594,61.76,61.167,61.641,332465,0
2014-08-22,61.627,61.846,61.095,61.302,319403,0
2014-08-25,61.507,61.846,60.889,61.382,439732,0
2014-08-26,61.627,62.006,61.325,61.696,618262,0
2014-08-27,61.911,62.078,61.46,61.872,400617,0
2014-08-28,61.696,62.022,61.382,62.013,268883,0
2014-08-29,61.998,62.696,61.816,62.585,349502,0
2014-09-02,62.481,62.752,62.149,62.649,358191,0
2014-09-03,62.061,64.478,61.419,64.146,1041876,0
2014-09-04,63.305,63.606,62.775,62.784,6357017,0
2014-09-05,62.775,62.879,62.37,62.79,728031,0
2014-09-08,62.79,63.385,62.386,63.36,672123,0
2014-09-09,63.36,63.36,62.917,63.273,623442,0
2014-09-10,63.21,63.32,62.554,62.957,420361,0
2014-09-11,62.886,62.886,62.156,62.547,435835,0
2014-09-12,62.237,62.457,61.704,61.731,737681,0
2014-09-15,61.484,61.825,60.803,61.76,598029,0
2014-09-16,61.69,62.481,61.372,62.197,347727,0
2014-09-17,62.251,63.121,62.228,62.728,405437,0
2014-09-18,62.759,63.568,62.457,63.376,483132,0
2014-09-19,63.376,64.011,63.121,63.574,1634539,0
2014-09-22,63.496,63.837,62.933,63.376,470899,0
2014-09-23,63.121,63.299,62.039,62.149,628062,0
2014-09-24,62.03,62.538,61.307,62.258,493487,0
2014-09-25,62.315,62.315,60.833,61.609,536015,0
2014-09-26,61.523,61.888,60.857,61.594,471793,0
2014-09-29,61.372,62.022,61.071,61.992,187005,0
2014-09-30,61.902,63.14,61.325,63.092,587293,0
2014-10-01,63.102,63.32,61.888,61.975,1250015,0
2014-10-02,61.713,62.499,60.867,62.386,394060,0
2014-10-03,62.386,62.711,61.636,62.039,228484,0
2014-10-06,62.124,62.323,60.737,60.841,345312,0
2014-10-07,60.772,61.134,59.82,59.929,351247,0
2014-10-08,59.709,60.183,58.752,59.907,670179,0
2014-10-09,59.724,60.154,57.475,58.83,597334,0
2014-10-10,58.258,58.743,55.733,57.706,1098466,0
2014-10-13,57.347,58.766,54.225,54.567,1410288,0
2014-10-14,53.792,54.273,50.519,52.976,2314095,0
2014-10-15,51.716,54.94,50.859,54.52,1324650,0
2014-10-16,53.895,59.14,53.84,57.975,1470229,0
2014-10-17,58.907,59.256,56.858,59.14,913923,0
2014-10-20,59.178,60.532,58.511,60.43,591202,0
2014-10-21,61.127,62.917,60.777,62.19,1109014,0
2014-10-22,62.386,62.972,61.562,61.779,1069613,0
2014-10-23,61.958,62.711,61.546,62.133,720613,0
2014-10-24,62.006,62.505,61.69,62.396,425881,0
2014-10-27,61.983,62.386,61.142,61.935,718299,0
2014-10-28,62.237,62.339,61.476,62.245,529709,0
2014-10-29,62.348,63.108,61.696,63.036,492948,0
2014-10-30,62.784,63.108,60.445,61.002,659033,0
2014-10-31,60.959,61.198,59.14,59.731,1105103,0
2014-11-03,59.812,62.306,59.757,61.902,828255,0
2014-11-04,61.341,61.666,59.535,59.835,1035129,0
2014-11-05,59.929,61.546,59.359,61.467,770797,0
2014-11-06,61.403,61.554,60.62,61.349,618164,0
2014-11-07,62.117,63.178,61.713,62.822,584085,0
2014-11-10,63.265,63.79,62.101,62.284,730301,0
2014-11-11,62.362,62.649,61.002,62.251,610769,0
2014-11-12,61.958,63.005,61.648,62.95,604684,0
2014-11-13,62.641,63.924,62.109,62.703,908592,0
2014-11-14,62.683,64.316,62.561,63.759,743781,0
2014-11-17,63.737,64.476,63.164,64.402,762762,0
2014-11-18,64.492,65.865,64.074,65.415,825678,0
2014-11-19,65.353,66.195,65.206,65.617,872357,0
2014-11-20,65.8,66.629,65.254,66.355,839545,0
2014-11-21,66.951,68.422,65.947,66.364,4434278,0
2014-11-24,66.429,66.429,64.107,64.596,730077,0
2014-11-25,65.118,65.447,64.268,64.724,495450,0
2014-11-26,64.684,65.415,64.058,64.781,685600,0
2014-11-28,63.247,63.382,61.681,61.777,661255,0
2014-12-01,60.298,61.421,58.055,60.153,1284896,0
2014-12-02,60.153,63.213,59.79,62.37,998276,0
2014-12-03,62.458,64.268,62.249,63.31,689198,0
2014-12-04,63.037,64.42,62.999,64.218,525899,0
2014-12-05,64.001,64.613,63.116,63.607,518328,0
2014-12-08,62.999,63.325,60.088,61.542,652983,0
2014-12-09,61.364,63.343,60.563,62.796,662924,0
2014-12-10,61.237,62.521,60.49,61.333,672788,0
2014-12-11,61.373,62.257,59.96,60.384,577230,0
2014-12-12,59.55,60.193,58.399,58.746,824461,0
2014-12-15,59.25,59.822,56.254,56.921,795885,0
2014-12-16,54.35,60.265,54.35,59.044,817467,0
2014-12-17,58.455,62.064,58.455,60.899,713663,0
2014-12-18,63.414,63.471,59.439,61.06,817070,0
2014-12-19,61.357,61.799,59.838,60.208,1230799,0
2014-12-22,60.208,61.141,59.391,60.875,708997,0
2014-12-23,60.997,62.137,59.807,61.968,419763,0
2014-12-24,61.736,62.999,61.278,62.652,210503,0
2014-12-26,62.884,62.884,62.041,62.5,220044,0
2014-12-29,62.5,63.287,61.652,62.242,417186,0
2014-12-30,61.824,62.385,61.077,61.599,519104,0
2014-12-31,61.364,62.569,60.626,60.804,574503,0
2015-01-02,61.47,62.216,60.891,61.624,685070,0
2015-01-05,61.06,62.073,59.55,59.767,713808,0
2015-01-06,59.733,60.256,57.925,58.312,714794,0
2015-01-07,58.803,58.955,56.134,57.501,596953,0
2015-01-08,57.501,59.46,57.146,58.601,811633,0
2015-01-09,58.755,59.371,57.91,59.115,448130,0
2015-01-12,58.874,59.63,57.171,58.625,616254,0
2015-01-13,58.672,59.371,56.881,57.236,645379,0
2015-01-14,56.535,57.21,55.868,56.954,673552,0
2015-01-15,57.266,57.467,56.173,56.575,611315,0
2015-01-16,56.551,58.761,56.302,58.698,1021018,0
2015-01-20,56.278,59.904,56.278,58.738,672993,0
2015-01-21,58.883,60.715,58.672,60.505,507007,0
2015-01-22,60.777,61.662,60.16,60.924,553065,0
2015-01-23,60.834,62.321,60.265,61.278,944574,0
2015-01-26,61.526,62.186,60.698,61.994,701899,0
2015-01-27,61.807,62.418,61.342,61.952,574763,0
2015-01-28,62.047,62.265,60.104,60.272,591563,0
2015-01-29,60.408,60.674,57.901,58.929,592691,0
2015-01-30,58.689,59.588,57.78,58.482,1008469,0
2015-02-02,59.066,59.066,56.784,57.46,4657385,0
2015-02-03,57.862,60,57.862,59.163,694084,0
2015-02-04,57.862,59.509,57.862,59.237,472928,0
2015-02-05,59.245,60.546,58.947,60.465,444056,0
2015-02-06,61.06,61.846,59.87,61.364,806002,0
2015-02-09,61.294,61.927,60.642,60.737,459689,0
2015-02-10,60.755,60.899,59.557,60.827,394088,0
2015-02-11,60.538,61.156,60.08,60.144,409877,0
2015-02-12,60.844,61.228,59.986,60.901,296731,0
2015-02-13,61.414,62.401,60.468,60.974,578319,0
2015-02-17,60.901,62.182,59.905,61.513,580530,0
2015-02-18,61.39,62.142,61.203,61.913,412600,0
2015-02-19,61.775,62.067,60.909,61.406,460890,0
2015-02-20,61.544,63.245,61.495,62.99,546210,0
2015-02-23,62.426,62.711,61.791,62.401,569359,0
2015-02-24,62.842,63.128,61.562,62.551,657274,0
2015-02-25,62.631,62.99,62.385,62.451,414738,0
2015-02-26,62.303,63.128,61.84,62.223,323223,0
2015-02-27,62.241,63.513,61.962,63.438,483969,0
2015-03-02,63.438,63.447,61.846,62.157,570317,0
2015-03-03,62.133,62.9,61.707,62.451,398757,0
2015-03-04,62.436,62.916,61.406,62.592,664311,0
2015-03-05,62.564,63.895,62.5,62.64,305258,0
2015-03-06,62.426,62.736,61.544,62.582,715902,0
2015-03-09,62.401,62.818,61.357,61.57,256730,0
2015-03-10,61.162,62.818,60.723,62.303,505615,0
2015-03-11,62.213,62.582,61.678,61.791,417016,0
2015-03-12,61.88,61.88,61.219,61.293,440054,0
2015-03-13,61.032,61.325,60.404,60.713,478534,0
2015-03-16,60.378,61.17,59.928,61.096,429883,0
2015-03-17,60.777,62.116,60.404,61.251,485518,0
2015-03-18,60.875,62.836,60.444,62.01,625464,0
2015-03-19,61.896,61.896,61.04,61.325,349373,0
2015-03-20,61.588,61.945,61.17,61.317,1381558,0
2015-03-23,61.203,62.508,60.844,62.459,778275,0
2015-03-24,62.254,62.836,61.259,61.259,427557,0
2015-03-25,61.678,62.631,61.678,62.297,453412,0
2015-03-26,62.556,62.836,61.629,61.806,495567,0
2015-03-27,61.717,62.297,61.186,61.455,699235,0
2015-03-30,61.65,62.443,61.65,62.312,312609,0
2015-03-31,62.142,63.088,61.504,61.629,713992,0
2015-04-01,61.806,62.436,61.317,61.423,502921,0
2015-04-02,61.414,61.814,60.942,61.553,645561,0
2015-04-06,61.423,62.223,60.736,61.823,254647,0
2015-04-07,61.749,62.836,61.57,62.631,466322,0
2015-04-08,62.76,63.006,62.133,62.508,214576,0
2015-04-09,62.5,63.226,62.5,62.827,223177,0
2015-04-10,63.112,63.463,62.836,63.373,240552,0
2015-04-13,63.381,63.487,62.378,62.419,171804,0
2015-04-14,62.409,63.61,62.353,63.358,154283,0
2015-04-15,63.649,63.649,63.267,63.301,317509,0
2015-04-16,63.201,63.838,62.973,63.691,333821,0
2015-04-17,63.691,63.79,63.071,63.438,153179,0
2015-04-20,63.487,64.369,63.487,63.782,141914,0
2015-04-21,64.01,64.436,63.398,64.254,204851,0
2015-04-22,64.467,65.037,63.895,63.929,223887,0
2015-04-23,63.92,64.768,63.879,64.573,181366,0
2015-04-24,64.516,65.128,64.091,65.078,196711,0
2015-04-27,65.12,65.782,65.022,65.421,341163,0
2015-04-28,65.404,65.559,64.573,65.169,274621,0
2015-04-29,64.727,65.919,64.727,65.706,544584,0
2015-04-30,65.692,66.858,65.341,66.571,686612,0
2015-05-01,66.825,67.144,66.376,66.948,504882,0
2015-05-04,67.15,67.714,66.506,66.711,641887,0
2015-05-05,66.696,67.233,66.417,66.832,1034883,0
2015-05-06,66.107,66.832,65.12,65.792,1052007,0
2015-05-07,65.597,65.93,64.448,65.434,543437,0
2015-05-08,65.754,66.376,65.407,65.832,332792,0
2015-05-11,65.515,66.459,65.407,66.221,513745,0
2015-05-12,66.277,66.551,65.812,66.294,404779,0
2015-05-13,66.873,67.154,65.889,66.544,579457,0
2015-05-14,66.45,66.848,66.012,66.227,850523,0
2015-05-15,66.227,66.791,65.812,66.302,1093262,0
2015-05-18,66.633,66.682,66.145,66.284,577315,0
2015-05-19,66.318,66.368,65.506,65.747,523210,0
2015-05-20,65.722,65.889,65.085,65.615,232170,0
2015-05-21,65.938,66.269,65.457,66.227,228786,0
2015-05-22,65.854,66.89,65.854,66.682,280004,0
2015-05-26,66.227,66.642,65.656,66.045,353739,0
2015-05-27,66.02,66.418,65.415,65.954,364925,0
2015-05-28,65.647,65.754,64.572,64.638,238873,0
2015-05-29,64.614,64.728,63.977,64.019,466515,0
2015-06-01,63.992,65.259,63.744,64.929,443184,0
2015-06-02,65.151,65.747,64.895,65.399,257948,0
2015-06-03,64.944,65.194,64.53,64.92,354414,0
2015-06-04,64.886,65.158,63.221,63.313,485115,0
2015-06-05,63.09,65.151,62.841,64.746,426650,0
2015-06-08,64.455,64.879,63.719,63.836,343422,0
2015-06-09,63.917,64.53,63.76,63.76,332570,0
2015-06-10,64.249,64.316,63.744,63.959,386220,0
2015-06-11,64.131,64.53,63.801,63.91,305773,0
2015-06-12,64.356,64.688,63.768,64.455,386788,0
2015-06-15,64.307,64.72,63.744,64.489,498524,0
2015-06-16,64.307,64.83,63.76,63.982,339678,0
2015-06-17,64.191,64.406,63.108,63.744,422544,0
2015-06-18,63.661,64.423,63.537,63.892,615576,0
2015-06-19,63.801,64.563,63.744,63.992,1131735,0
2015-06-22,64.539,65.515,64.068,65.126,567015,0
2015-06-23,65.035,65.498,64.646,64.812,638212,0
2015-06-24,64.82,65.118,63.471,64,455642,0
2015-06-25,63.9,64.72,63.015,63.199,797132,0
2015-06-26,63.05,63.205,62.502,62.792,437763,0
2015-06-29,62.297,62.891,62.147,62.246,602410,0
2015-06-30,62.17,62.882,61.203,61.203,543363,0
2015-07-01,61.186,62.039,59.687,59.787,598783,0
2015-07-02,59.976,61.07,59.705,60.864,475572,0
2015-07-06,60.524,60.797,59.092,59.687,485479,0
2015-07-07,59.671,61.635,59.125,61.542,518577,0
2015-07-08,61.219,61.89,59.886,60.457,352846,0
2015-07-09,60.747,61.284,59.976,60.143,286409,0
2015-07-10,60.499,60.724,59.878,59.953,273965,0
2015-07-13,60.292,61.575,59.663,61.417,575834,0
2015-07-14,61.259,62.17,60.922,61.235,739174,0
2015-07-15,60.97,61.294,60.483,60.599,322085,0
2015-07-16,60.738,61.011,60.252,60.639,368186,0
2015-07-17,61.21,61.21,59.447,60.175,371810,0
2015-07-20,60.143,60.773,58.984,59.587,760168,0
2015-07-21,59.605,60.664,59.399,60.373,478592,0
2015-07-22,60.317,60.317,57.602,58.031,646861,0
2015-07-23,58.073,58.744,57.527,57.709,555418,0
2015-07-24,57.791,58.687,57.444,58.603,424114,0
2015-07-27,58.13,59.363,57.701,58.943,454311,0
2015-07-28,59.405,62.567,59.05,62.452,1189478,0
2015-07-29,62.452,63.379,62.063,63.248,563029,0
2015-07-30,63.04,63.321,62.163,62.271,452864,0
2015-07-31,61.435,62.726,60.913,62.063,395968,0
2015-08-03,61.955,62.221,60.11,60.252,443724,0
2015-08-04,60.433,60.879,58.908,58.943,514832,0
2015-08-05,59.207,59.845,57.982,58.056,1011182,0
2015-08-06,57.721,58.546,56.359,57.479,933947,0
2015-08-07,57.236,58.059,56.871,57.336,367309,0
2015-08-10,57.452,59.362,57.452,58.968,656690,0
2015-08-11,58.411,58.934,57.595,58.581,361380,0
2015-08-12,58.875,60.229,58.252,59.557,566287,0
2015-08-13,59.447,59.447,57.907,58.472,412094,0
2015-08-14,58.573,59.398,58.269,58.959,312070,0
2015-08-17,58.985,59.666,58.851,59.321,348302,0
2015-08-18,59.347,59.81,58.926,59.28,367072,0
2015-08-19,58.926,59.583,57.841,58.573,299359,0
2015-08-20,58.303,59.078,57.738,57.831,361370,0
2015-08-21,57.587,57.789,55.997,56.66,671539,0
2015-08-24,54.716,56.51,44.538,55.77,1034340,0
2015-08-25,57.083,58.084,56.544,57.672,870519,0
2015-08-26,58.084,58.185,56.678,58.084,788672,0
2015-08-27,58.792,59.229,58.093,59.094,786531,0
2015-08-28,59.145,59.962,58.546,59.616,512238,0
2015-08-31,59.288,60.518,58.26,59.28,548944,0
2015-09-01,58.732,59.229,57.387,58.26,531838,0
2015-09-02,58.649,59.161,57.571,58.807,412213,0
2015-09-03,59.11,59.986,58.462,58.985,446069,0
2015-09-04,58.699,59.464,58.227,59.01,386554,0
2015-09-08,59.441,59.473,58.312,58.968,340462,0
2015-09-09,59.044,59.885,58.421,58.689,418510,0
2015-09-10,58.673,58.976,58.144,58.446,396054,0
2015-09-11,58.084,58.294,56.317,56.737,643267,0
2015-09-14,56.687,56.898,55.762,55.854,848540,0
2015-09-15,55.778,56.518,55.112,55.424,1066647,0
2015-09-16,55.668,56.004,55.138,55.836,606322,0
2015-09-17,55.77,56.501,55.273,55.625,599539,0
2015-09-18,55.08,55.339,53.783,54.448,1589575,0
2015-09-21,54.212,55.424,54.195,54.776,532789,0
2015-09-22,54.255,54.489,53.319,53.489,530649,0
2015-09-23,53.261,53.783,51.35,51.433,541950,0
2015-09-24,51.308,52.763,50.29,52.571,970136,0
2015-09-25,52.671,53.514,51.914,52.319,590523,0
2015-09-28,52.09,52.326,49.589,50.138,911148,0
2015-09-29,50.096,50.457,46.171,46.426,1325734,0
2015-09-30,46.855,50.425,46.745,49.893,1371707,0
2015-10-01,50.507,53.462,49.885,53.059,1571875,0
2015-10-02,52.947,56.191,51.41,56.014,1138517,0
2015-10-05,56.214,58.185,56.214,57.798,1060788,0
2015-10-06,57.982,58.885,57.267,58.245,818369,0
2015-10-07,58.985,59.607,58.126,59.137,736994,0
2015-10-08,59.052,60.61,58.185,60.146,605016,0
2015-10-09,60.399,60.601,59.22,59.691,449039,0
2015-10-12,59.691,60.229,58.801,60.037,456243,0
2015-10-13,59.539,60.105,58.934,59.607,440724,0
2015-10-14,59.566,59.911,58.598,58.917,467215,0
2015-10-15,58.885,59.682,58.144,59.539,351392,0
2015-10-16,59.49,60.971,59.059,60.821,484678,0
2015-10-19,60.365,60.365,58.033,59.052,263897,0
2015-10-20,58.773,59.49,58.437,59.145,203939,0
2015-10-21,58.901,59.128,57.925,58.195,381920,0
2015-10-22,57.856,58.101,56.308,56.898,490380,0
2015-10-23,57.023,57.486,56.105,56.349,451415,0
2015-10-26,56.131,56.637,55.08,55.793,406035,0
2015-10-27,54.953,55.854,54.422,54.97,710266,0
2015-10-28,54.431,57.958,54.431,57.874,550251,0
2015-10-29,57.916,59.574,57.402,58.682,440724,0
2015-10-30,58.084,58.379,55.263,57.099,908295,0
2015-11-02,56.61,57.925,55.711,57.841,576186,0
2015-11-03,58.067,59.12,57.706,58.926,804827,0
2015-11-04,58.857,58.993,57.277,57.411,656023,0
2015-11-05,57.388,58.7,56.609,57.475,644325,0
2015-11-06,56.995,57.388,56.191,56.533,1158946,0
2015-11-09,56.678,57.388,55.856,56.807,472410,0
2015-11-10,56.541,57.604,56.541,57.345,390401,0
2015-11-11,57.209,57.646,55.771,57.201,610120,0
2015-11-12,56.902,57.749,55.701,55.994,738538,0
2015-11-13,55.676,56.455,54.991,55.581,486718,0
2015-11-16,55.676,58.383,55.676,58.324,512985,0
2015-11-17,58.838,58.87,57.209,57.963,478078,0
2015-11-18,58.22,59.316,57.749,58.656,444222,0
2015-11-19,58.34,58.581,57.124,57.893,582217,0
2015-11-20,57.707,57.997,56.223,57.073,567389,0
2015-11-23,56.875,58.006,56.233,57.03,433247,0
2015-11-24,56.703,58.776,56.703,57.637,484383,0
2015-11-25,57.388,58.536,56.961,57.526,553495,0
2015-11-27,57.518,57.86,56.755,57.637,165547,0
2015-11-30,57.57,58.69,57.388,57.98,841045,0
2015-12-01,57.972,58.674,56.3,56.567,885337,0
2015-12-02,56.104,57.047,55.384,56.267,5952618,0
2015-12-03,56.395,56.507,53.698,54.442,1310448,0
2015-12-04,54.092,54.528,51.478,52.172,1892933,0
2015-12-07,50.134,51.118,47.642,49.269,2211884,0
2015-12-08,48.147,50.51,46.896,49.509,1349373,0
2015-12-09,49.893,53.261,49.459,52.961,1695865,0
2015-12-10,52.473,53.672,50.922,51.412,985927,0
2015-12-11,50.664,50.664,46.416,46.733,1426062,0
2015-12-14,47.059,47.394,44.576,46.254,1353960,0
2015-12-15,46.443,47.436,45.74,47.076,1010676,0
2015-12-16,47.076,49.047,46.511,48.481,1259581,0
2015-12-17,48.524,48.825,46.733,48.25,1115983,0
2015-12-18,48.274,49.467,47.195,47.837,1731823,0
2015-12-21,47.693,50.701,47.547,50.117,1349009,0
2015-12-22,50.194,53.878,50.117,52.696,1857406,0
2015-12-23,53.295,55.35,53.03,55.214,1393723,0
2015-12-24,55.376,56.379,54.563,54.725,557120,0
2015-12-28,53.962,54.494,53.11,54.255,813944,0
2015-12-29,54.701,55.521,52.943,53.836,900994,0
2015-12-30,52.892,54.219,52.035,53.561,768455,0
2015-12-31,53.244,57.098,52.077,56.498,1148046,0
2016-01-04,56.079,57.381,55.455,56.32,889858,0
2016-01-05,56.362,56.818,55.144,56.533,631750,0
2016-01-06,55.368,55.805,52.627,53.843,911692,0
2016-01-07,52.841,54.057,51.821,52.026,1187551,0
2016-01-08,52.712,53.706,52.198,52.302,672415,0
2016-01-11,52.138,52.172,48.807,49.996,1158776,0
2016-01-12,50.664,51.641,46.759,50.108,1253442,0
2016-01-13,50.28,51.179,47.54,47.693,1088134,0
2016-01-14,47.856,50.194,47.453,49.69,1216442,0
2016-01-15,48.207,49.534,47.291,47.547,819038,0
2016-01-19,48.01,48.293,44.07,44.628,1246037,0
2016-01-20,43.11,43.642,40.32,43.127,2344122,0
2016-01-21,43.127,44.2,42.21,43.393,2148346,0
2016-01-22,44.848,48.139,44.824,48.002,1041493,0
2016-01-25,47.093,49.681,45.8,46.082,1518182,0
2016-01-26,46.356,47.968,45.316,47.231,1276752,0
2016-01-27,46.905,48.216,45.433,47.582,989066,0
2016-01-28,49.133,50.169,48.147,49.037,500927,0
2016-01-29,49.277,50.811,49.235,49.886,748621,0
2016-02-01,49.439,49.672,47.856,49.157,611620,0
2016-02-02,48.071,49.681,47.342,49.089,884054,0
2016-02-03,49.389,50.612,47.565,50.46,788011,0
2016-02-04,50.692,51.282,49.813,51.094,834298,0
2016-02-05,50.495,51.367,48.652,48.943,874061,0
2016-02-08,47.591,48.891,46.298,46.733,1631011,0
2016-02-09,45.843,46.01,42.167,44.157,1500320,0
2016-02-10,43.837,45.86,43.023,44.944,875942,0
2016-02-11,43.856,45.672,41.878,43.324,1442288,0
2016-02-12,47.71,48.36,44.172,47.076,1947674,0
2016-02-16,48.259,50.194,47.882,49.92,1997613,0
2016-02-17,51.813,53.966,51.146,52.781,2264983,0
2016-02-18,53.449,53.536,50.736,51.249,1345148,0
2016-02-19,50.529,51.894,50.127,51.209,1112487,0
2016-02-22,52.198,52.802,51.471,52.155,774737,0
2016-02-23,51.779,52.609,50.73,52.067,795172,0
2016-02-24,50.783,53.579,50.389,52.626,1013541,0
2016-02-25,53.116,54.723,52.854,54.375,1006111,0
2016-02-26,54.784,56.236,54.646,55.142,742838,0
2016-02-29,55.257,56.953,54.341,56.244,783041,0
2016-03-01,56.786,56.813,55.377,56.112,871949,0
2016-03-02,55.93,58.194,55.493,58.089,906017,0
2016-03-03,58.009,58.954,57.616,58.874,953033,0
2016-03-04,58.97,60.614,58.141,59.774,1068581,0
2016-03-07,59.888,61.33,59.659,61.068,1125217,0
2016-03-08,60.308,60.875,58.674,59.347,1177163,0
2016-03-09,59.687,60.221,58.63,59.295,686971,0
2016-03-10,59.347,59.425,57.039,57.888,1150776,0
2016-03-11,58.527,59.32,57.782,58.708,917757,0
2016-03-14,58.123,58.859,57.049,58.141,717623,0
2016-03-15,57.397,57.777,56.383,57.128,817180,0
2016-03-16,57.565,60.018,57.188,59.233,1258067,0
2016-03-17,59.521,61.724,59.425,60.238,1157474,0
2016-03-18,60.639,61.907,58.638,58.901,2247913,0
2016-03-21,58.901,59.258,57.713,58.56,1043864,0
2016-03-22,57.939,59.923,57.826,59.102,486961,0
2016-03-23,58.612,59.11,56.445,57.031,615261,0
2016-03-24,56.052,57.904,55.406,56.795,873213,0
2016-03-28,56.805,57.512,56.289,56.9,469594,0
2016-03-29,56.401,57.407,55.851,57.257,402344,0
2016-03-30,57.694,58.874,57.611,58.394,608723,0
2016-03-31,58.385,59.521,58.202,59.372,809981,0
2016-04-01,58.29,58.321,56.401,57.451,655912,0
2016-04-04,57.021,57.525,56.078,56.427,746368,0
2016-04-05,55.903,56.594,54.435,55.737,954579,0
2016-04-06,56.21,57.499,56.21,56.768,547959,0
2016-04-07,56.244,57.766,56.241,57.633,541005,0
2016-04-08,58.603,59.415,57.529,57.87,510199,0
2016-04-11,58.272,59.207,57.213,57.441,481135,0
2016-04-12,57.677,59.984,57.286,59.845,709441,0
2016-04-13,60.003,60.639,59.295,60.413,426087,0
2016-04-14,60.57,60.868,59.391,60.204,755559,0
2016-04-15,59.687,60.5,59.243,59.565,406134,0
2016-04-18,58.446,61.173,58.009,60.98,344630,0
2016-04-19,61.006,62.561,60.788,62.398,590081,0
2016-04-20,62.256,62.973,61.696,62.432,492358,0
2016-04-21,62.527,62.981,61.792,62.029,345533,0
2016-04-22,61.986,62.657,61.767,62.203,393475,0
2016-04-25,62.3,62.59,61.243,61.995,531733,0
2016-04-26,62.484,62.484,61.103,61.295,379654,0
2016-04-27,61.873,62.973,61.046,62.292,404630,0
2016-04-28,61.968,62.527,61.33,61.811,435668,0
2016-04-29,61.854,62.921,61.409,62.921,632439,0
2016-05-02,62.527,62.912,61.357,62.168,522368,0
2016-05-03,61.391,62.091,60.535,61.864,693445,0
2016-05-04,61.864,62.554,61.138,61.943,443035,0
2016-05-05,62.641,63.113,60.788,60.972,616609,0
2016-05-06,60.972,61.374,59.749,60.133,741740,0
2016-05-09,60.519,60.535,58.105,60.176,820528,0
2016-05-10,60.43,61.391,59.259,59.627,977952,0
2016-05-11,59.591,60.999,58.612,60.754,999994,0
2016-05-12,61.207,61.802,60.291,61.43,533445,0
2016-05-13,61.358,61.971,60.611,60.905,363126,0
2016-05-16,61.563,62.087,61.189,61.651,756557,0
2016-05-17,61.581,63.99,61.438,63.199,887953,0
2016-05-18,63.225,63.803,61.874,61.874,621499,0
2016-05-19,61.074,63.208,61.056,62.924,324374,0
2016-05-20,63.216,64.087,62.292,63.866,603953,0
2016-05-23,63.705,64.141,62.755,63.964,460658,0
2016-05-24,64.346,64.933,63.98,64.746,586690,0
2016-05-25,64.915,65.653,64.515,64.969,479405,0
2016-05-26,65.343,65.618,64.284,64.746,317827,0
2016-05-27,64.453,65.047,64.026,64.728,284401,0
2016-05-31,64.888,65.582,63.483,63.955,703980,0
2016-06-01,63.359,64.925,63.359,64.533,435687,0
2016-06-02,64.355,65.067,63.812,64.746,516368,0
2016-06-03,64.799,65.258,64.284,64.587,380608,0
2016-06-06,65.047,65.582,64.551,65.12,411242,0
2016-06-07,65.047,65.875,65.003,65.52,378104,0
2016-06-08,65.804,66.116,64.852,64.995,591293,0
2016-06-09,64.231,64.746,64.117,64.436,325971,0
2016-06-10,63.866,64.169,62.915,63.306,373406,0
2016-06-13,62.709,63.199,61.527,62.141,660820,0
2016-06-14,62.132,62.186,60.798,61.856,577237,0
2016-06-15,61.759,62.319,61.144,62.159,655389,0
2016-06-16,61.856,62.63,60.861,62.115,603134,0
2016-06-17,62.4,62.763,61.144,61.465,1875503,0
2016-06-20,62.265,63.003,61.59,62.567,678117,0
2016-06-21,62.247,63.98,62.247,63.351,493943,0
2016-06-22,63.351,64.363,62.701,63.661,566468,0
2016-06-23,64.053,64.427,63.213,64.222,525369,0
2016-06-24,62.079,64.292,61.802,62.247,498856,0
2016-06-27,61.802,62.079,59.73,59.935,972577,0
2016-06-28,61.189,61.723,59.828,61.358,762013,0
2016-06-29,61.749,62.443,61.446,62.346,1081527,0
2016-06-30,62.362,62.692,61.509,62.542,531434,0
2016-07-01,62.479,63.839,61.999,62.016,506569,0
2016-07-05,61.616,62.514,60.93,62.39,514624,0
2016-07-06,62.087,62.985,61.785,62.309,645599,0
2016-07-07,62.346,63.359,61.198,61.491,329363,0
2016-07-08,61.839,62.283,61.42,62.087,362671,0
2016-07-11,62.3,62.896,61.412,62.025,371895,0
2016-07-12,62.665,64.631,62.665,64.613,717848,0
2016-07-13,64.301,64.95,64.123,64.64,555130,0
2016-07-14,64.738,66.338,64.675,65.812,674199,0
2016-07-15,66.338,66.462,65.591,65.963,437088,0
2016-07-18,65.885,66.782,65.672,66.161,406109,0
2016-07-19,66.064,66.667,65.307,65.698,446265,0
2016-07-20,65.653,66.588,64.987,66.079,284297,0
2016-07-21,65.963,66.675,64.925,65.689,495187,0
2016-07-22,65.155,65.672,64.799,64.852,383074,0
2016-07-25,64.799,64.915,64.337,64.506,337888,0
2016-07-26,64.471,65.047,64.257,64.827,309608,0
2016-07-27,65.093,65.44,64.195,64.195,325423,0
2016-07-28,64.107,64.315,63.622,63.777,287456,0
2016-07-29,63.359,64.407,63.154,64.078,224807,0
2016-08-01,63.297,63.751,62.46,63.181,633547,0
2016-08-02,63.438,63.787,62.052,63.146,706544,0
2016-08-03,63.225,64.346,63.03,63.351,608758,0
2016-08-04,63.092,64.004,62.871,63.039,320123,0
2016-08-05,64.238,65.217,63.581,64.391,519048,0
2016-08-08,65.057,65.768,64.48,65.458,441255,0
2016-08-09,65.591,65.788,65.2,65.547,431271,0
2016-08-10,65.307,65.591,64.615,65.314,423195,0
2016-08-11,65.789,66.349,65,65.471,257995,0
2016-08-12,65.968,66.33,65.571,65.571,273538,0
2016-08-15,65.824,66.055,64.296,64.612,515035,0
2016-08-16,64.468,65.02,63.872,64.92,629047,0
2016-08-17,65.164,65.371,63.872,64.296,516197,0
2016-08-18,64.296,65.48,63.961,65.146,392637,0
2016-08-19,65.075,65.164,64.117,64.494,352021,0
2016-08-22,64.368,64.368,62.984,62.984,563341,0
2016-08-23,62.967,63.699,62.922,63.446,336365,0
2016-08-24,62.859,64.187,62.732,63.201,444411,0
2016-08-25,63.211,63.347,62.333,62.884,249677,0
2016-08-26,62.994,63.441,62.651,63.058,213561,0
2016-08-29,63.021,63.546,62.651,63.075,215011,0
2016-08-30,63.129,63.428,62.759,63.021,233832,0
2016-08-31,62.84,63.681,62.505,63.526,556034,0
2016-09-01,63.644,63.69,62.434,63.194,321541,0
2016-09-02,63.383,63.929,63.039,63.681,215402,0
2016-09-06,64.087,64.249,63.319,63.852,240512,0
2016-09-07,63.872,64.197,63.591,63.753,286954,0
2016-09-08,64.26,64.811,63.953,64.602,443703,0
2016-09-09,64.187,64.423,62.732,62.732,447276,0
2016-09-12,62.388,63.283,62.207,62.641,265372,0
2016-09-13,62.19,62.306,60.707,60.941,844184,0
2016-09-14,61.049,62.18,60.68,61.755,463691,0
2016-09-15,61.837,62.18,60.915,61.8,607272,0
2016-09-16,61.466,61.844,61.303,61.629,510128,0
2016-09-19,62.515,63.048,62.343,62.705,222507,0
2016-09-20,62.597,62.929,62.198,62.325,175292,0
2016-09-21,62.959,64.513,62.605,64.132,414824,0
2016-09-22,64.513,65.1,64.35,65.01,316218,0
2016-09-23,64.423,65.216,64.396,64.748,296454,0
2016-09-26,64.856,64.896,64.114,64.161,312244,0
2016-09-27,63.572,64.052,63.053,63.699,381943,0
2016-09-28,63.726,64.567,63.021,64.531,316938,0
2016-09-29,64.458,64.975,63.971,64.395,317445,0
2016-09-30,64.586,65.145,64.132,64.74,549549,0
2016-10-03,64.657,64.907,63.677,63.917,477618,0
2016-10-04,63.953,64.233,63.003,63.357,279233,0
2016-10-05,63.609,63.781,62.081,62.597,704784,0
2016-10-06,62.424,62.84,61.828,62.333,425793,0
2016-10-07,62.379,63.428,62.306,63.274,1264756,0
2016-10-10,63.519,64.042,63.112,63.872,601837,0
2016-10-11,63.455,63.744,62.696,63.555,660288,0
2016-10-12,63.201,63.701,62.913,63.265,297336,0
2016-10-13,63.021,63.293,62.398,63.256,267912,0
2016-10-14,63.293,63.555,62.036,62.333,316097,0
2016-10-17,62.379,62.741,62.18,62.641,212402,0
2016-10-18,63.174,63.781,62.515,63.302,299275,0
2016-10-19,63.274,64.333,63.169,63.979,914884,0
2016-10-20,63.762,64.423,63.302,63.979,206678,0
2016-10-21,63.898,64.119,63.357,63.872,400031,0
2016-10-24,63.762,64.132,62.741,63.872,306883,0
2016-10-25,61.919,62.054,60.58,61.113,4811180,0
2016-10-26,60.832,60.941,60.127,60.507,1153124,0
2016-10-27,60.661,60.896,59.965,60.436,669171,0
2016-10-28,60.436,60.585,59.034,59.503,863753,0
2016-10-31,59.677,59.738,58.292,58.355,735727,0
2016-11-01,58.499,59.034,57.516,57.541,1028136,0
2016-11-02,57.161,57.397,55.489,57.017,1356727,0
2016-11-03,57.37,57.939,57.042,57.858,672638,0
2016-11-04,57.858,57.867,57.171,57.171,622364,0
2016-11-07,57.849,58.093,57.461,57.931,579511,0
2016-11-08,57.922,58.798,57.786,58.464,482186,0
2016-11-09,58.011,58.699,57.759,58.509,984040,0
2016-11-10,58.754,59.344,58.247,59.149,578022,0
2016-11-11,58.854,58.968,58.062,58.569,461075,0
2016-11-14,58.504,59.62,58.292,59.509,651812,0
2016-11-15,59.924,60.21,59.39,59.767,538647,0
2016-11-16,59.546,59.887,58.79,59.077,802573,0
2016-11-17,59.573,59.822,58.541,58.652,779665,0
2016-11-18,58.661,59.446,58.367,59.446,698527,0
2016-11-21,59.914,60.573,59.463,60.237,501432,0
2016-11-22,60.523,60.816,59.546,59.85,687148,0
2016-11-23,59.85,60.126,58.92,59.5,740496,0
2016-11-25,59.26,59.96,58.771,59.96,243484,0
2016-11-28,59.703,59.712,58.883,58.91,679103,0
2016-11-29,58.321,59.011,57.85,58.321,861140,0
2016-11-30,59.676,59.791,58.716,59.298,1140403,0
2016-12-01,59.5,59.897,57.306,57.813,861799,0
2016-12-02,57.776,58.555,57.739,57.804,484971,0
2016-12-05,58.053,58.394,57.435,57.611,819214,0
2016-12-06,57.611,58.08,57.233,57.813,700364,0
2016-12-07,57.684,58.15,57.611,58.062,1242081,0
2016-12-08,58.219,59.573,57.864,59.453,984076,0
2016-12-09,59.629,59.776,59.243,59.565,689280,0
2016-12-12,60.302,60.504,58.984,59.187,500766,0
2016-12-13,59.243,59.676,59.094,59.325,823236,0
2016-12-14,58.984,59.325,58.583,58.873,1032663,0
2016-12-15,58.524,59.214,57.85,59.123,815458,0
2016-12-16,59.223,60.274,58.993,60.061,2313821,0
2016-12-19,59.842,60.057,59.344,59.887,575306,0
2016-12-20,59.887,60.265,59.573,59.943,787834,0
2016-12-21,59.887,60.486,59.693,60.053,730904,0
2016-12-22,60.117,60.975,59.822,60.873,666832,0
2016-12-23,60.708,61.38,60.523,61.362,308075,0
2016-12-27,61.583,62.061,61.168,61.574,700103,0
2016-12-28,61.803,61.947,60.826,61.003,551888,0
2016-12-29,60.725,61.017,60.468,60.79,455677,0
2016-12-30,60.624,60.983,60.375,60.975,456086,0
2017-01-03,61.656,62.33,61.306,61.813,448958,0
2017-01-04,61.952,62.374,61.748,62.09,418908,0
2017-01-05,62.321,62.583,61.823,62.238,429551,0
2017-01-06,62.605,62.716,62.126,62.66,465182,0
2017-01-09,62.781,62.92,61.748,61.859,489434,0
2017-01-10,61.869,62.26,60.412,60.634,779701,0
2017-01-11,60.983,61.057,60.408,60.717,553339,0
2017-01-12,60.865,61.007,59.491,59.722,660096,0
2017-01-13,59.859,60.035,59.446,59.805,723102,0
2017-01-17,60.458,60.469,59.26,59.26,1193332,0
2017-01-18,59.325,59.446,58.92,59.094,773996,0
2017-01-19,59.187,59.491,59.031,59.353,467000,0
2017-01-20,59.767,59.942,59.353,59.555,429043,0
2017-01-23,59.758,59.842,59.077,59.776,890426,0
2017-01-24,59.813,61.039,59.813,60.809,757059,0
2017-01-25,61.103,62.68,61.103,62.385,811966,0
2017-01-26,62.808,63.526,62.639,63.288,725898,0
2017-01-27,63.398,64.504,62.927,64.33,942790,0
2017-01-30,64.265,64.283,63.25,63.666,543832,0
2017-01-31,63.629,64.283,62.855,64.246,471511,0
2017-02-01,64.504,65.187,63.97,65.057,776350,0
2017-02-02,65.141,65.182,64.062,64.919,451195,0
2017-02-03,65.158,66.236,64.652,66.172,981790,0
2017-02-06,66.164,66.357,65.435,65.96,722254,0
2017-02-07,65.481,65.657,64.386,65.131,625429,0
2017-02-08,64.172,65.822,63.988,65.822,612657,0
2017-02-09,65.693,66.947,65.62,66.615,688488,0
2017-02-10,66.109,67.093,65.923,66.458,950189,0
2017-02-13,65.979,66.256,65.435,66.2,996052,0
2017-02-14,65.913,66.476,65.804,66.319,832518,0
2017-02-15,66.357,67.287,66.135,66.929,922288,0
2017-02-16,67.197,67.329,66.096,66.232,525690,0
2017-02-17,66.167,66.335,65.313,65.66,438171,0
2017-02-21,65.997,66.429,65.67,65.932,370811,0
2017-02-22,65.632,65.84,65.416,65.641,504158,0
2017-02-23,65.754,66.278,65.248,65.801,435860,0
2017-02-24,65.538,65.623,63.766,64.45,733276,0
2017-02-27,64.657,64.737,64.067,64.235,397223,0
2017-02-28,64.216,64.769,63.954,64.62,563781,0
2017-03-01,65.107,65.725,64.929,65.398,472112,0
2017-03-02,64.976,65.406,64.835,65.163,428571,0
2017-03-03,65.313,65.313,63.757,63.888,788624,0
2017-03-06,63.944,63.944,63.203,63.607,550658,0
2017-03-07,63.569,63.691,63.007,63.484,262303,0
2017-03-08,63.578,63.728,62.641,62.669,401100,0
2017-03-09,62.585,63.148,61.853,63.138,601864,0
2017-03-10,63.064,63.56,62.612,62.922,374832,0
2017-03-13,62.922,63.644,62.829,62.978,461553,0
2017-03-14,62.744,62.978,61.975,62.406,453718,0
2017-03-15,62.819,63.484,62.425,63.175,382896,0
2017-03-16,63.447,63.522,62.946,63.25,350963,0
2017-03-17,63.25,63.484,62.378,62.51,1359586,0
2017-03-20,62.351,62.772,61.853,62.519,490718,0
2017-03-21,62.791,62.791,61.487,62.219,501985,0
2017-03-22,61.788,62.107,61.347,61.75,344177,0
2017-03-23,61.788,62.716,61.384,62.012,391806,0
2017-03-24,62.125,62.884,62.032,62.716,292852,0
2017-03-27,62.501,62.501,61.75,62.106,392097,0
2017-03-28,62.097,62.809,62.097,62.762,286222,0
2017-03-29,62.819,63.738,62.632,63.101,386398,0
2017-03-30,63.457,63.588,62.679,63.467,382938,0
2017-03-31,63.363,64.329,63.195,64.282,480976,0
2017-04-03,64.45,64.582,63.42,64.179,492296,0
2017-04-04,64.094,64.694,63.429,64.694,525765,0
2017-04-05,65.05,65.304,63.87,64.114,689445,0
2017-04-06,64.282,65.098,64.084,65.098,562758,0
2017-04-07,65.172,65.197,64.722,64.995,467705,0
2017-04-10,65.163,65.408,64.802,64.844,514102,0
2017-04-11,64.844,65.266,64.104,64.254,401592,0
2017-04-12,64.291,64.291,63.494,63.673,369860,0
2017-04-13,63.663,64.084,63.269,63.4,206312,0
2017-04-17,63.522,63.655,62.922,63.438,365415,0
2017-04-18,63.288,63.775,63.007,63.766,327045,0
2017-04-19,63.813,63.859,63.058,63.325,301695,0
2017-04-20,63.504,64.094,63.138,63.644,252087,0
2017-04-21,63.663,63.944,63.195,63.823,425310,0
2017-04-24,64.197,64.46,63.391,64.076,331177,0
2017-04-25,64.076,65.359,64.076,65.295,398999,0
2017-04-26,65.229,65.473,64.976,65.2,557859,0
2017-04-27,64.947,65.529,64.605,65.078,1345805,0
2017-04-28,65.585,65.585,64.806,64.863,463722,0
2017-05-01,65.107,65.257,64.582,64.638,375969,0
2017-05-02,64.694,64.929,63.785,64.029,643838,0
2017-05-03,63.757,64.01,63.213,63.232,502758,0
2017-05-04,63.447,63.944,61.282,61.843,1008769,0
2017-05-05,61.826,62.978,61.516,62.192,650253,0
2017-05-08,62.716,63.26,62.322,63.185,428413,0
2017-05-09,63.064,63.257,61.92,62.622,475911,0
2017-05-10,62.425,63.673,62.425,63.598,942977,0
2017-05-11,63.875,63.922,62.928,63.387,401218,0
2017-05-12,63.444,63.807,63.072,63.11,404402,0
2017-05-15,63.674,63.98,63.005,63.292,311723,0
2017-05-16,63.559,63.616,63.11,63.474,335167,0
2017-05-17,63.235,63.492,62.002,62.126,672160,0
2017-05-18,62.079,62.757,61.687,62.613,498993,0
2017-05-19,62.976,63.74,62.489,63.54,367254,0
2017-05-22,63.903,63.903,62.891,63.559,395447,0
2017-05-23,63.703,64.247,63.535,64.142,429736,0
2017-05-24,63.998,64.304,63.292,63.53,221068,0
2017-05-25,63.482,63.751,62.514,63.11,473047,0
2017-05-26,63.043,63.153,62.164,62.232,434122,0
2017-05-30,62.088,62.336,61.066,61.209,552934,0
2017-05-31,60.894,61.419,60.751,61.133,616736,0
2017-06-01,61.162,61.95,61.133,61.735,298246,0
2017-06-02,61.582,61.773,61.142,61.439,364995,0
2017-06-05,61.419,61.802,61.247,61.601,408509,0
2017-06-06,61.324,61.477,60.464,61.41,569248,0
2017-06-07,61.353,62.021,60.454,60.731,544061,0
2017-06-08,60.751,61.224,60.36,60.445,646578,0
2017-06-09,60.445,61.162,60.426,60.703,397278,0
2017-06-12,60.894,61.544,60.206,60.512,558111,0
2017-06-13,60.569,60.655,59.987,60.091,640234,0
2017-06-14,60.044,60.168,58.745,58.841,780879,0
2017-06-15,58.745,59.256,58.277,58.392,662140,0
2017-06-16,58.554,58.936,57.847,58.592,1253028,0
2017-06-19,58.955,59.413,58.372,58.621,483620,0
2017-06-20,58.171,58.353,57.054,57.675,835256,0
2017-06-21,57.475,57.981,57.379,57.417,646136,0
2017-06-22,57.694,58.086,57.388,57.694,572135,0
2017-06-23,57.914,59.204,57.79,59.174,483294,0
2017-06-26,59.28,60.292,59.28,60.245,811860,0
2017-06-27,60.226,60.637,59.567,59.672,636262,0
2017-06-28,59.72,60.436,59.605,60.168,472285,0
2017-06-29,60.407,61.008,60.111,60.168,536607,0
2017-06-30,60.178,61.124,60.178,61.066,704908,0
2017-07-03,61.133,62.633,61.133,62.47,441657,0
2017-07-05,62.413,62.413,60.97,61.716,1842047,0
2017-07-06,61.716,62.28,60.904,61.19,409545,0
2017-07-07,60.952,61.668,60.426,61.668,360935,0
2017-07-10,61.554,61.61,60.808,61.076,402799,0
2017-07-11,61.047,61.354,60.655,60.818,523404,0
2017-07-12,60.942,61.563,60.942,61.333,302179,0
2017-07-13,61.315,61.315,60.808,61.066,386655,0
2017-07-14,61.066,62.948,61.066,62.948,423102,0
2017-07-17,62.356,62.518,61.823,62.002,309444,0
2017-07-18,62.107,62.241,61.515,62.146,428167,0
2017-07-19,62.117,62.489,61.238,61.486,517569,0
2017-07-20,61.563,61.869,60.655,60.818,525478,0
2017-07-21,60.961,61.792,60.149,60.436,541868,0
2017-07-24,60.55,60.77,60.264,60.693,385882,0
2017-07-25,60.894,61.582,60.894,61.458,354055,0
2017-07-26,61.821,61.821,60.761,60.808,397026,0
2017-07-27,60.818,61.124,60.197,60.741,497545,0
2017-07-28,60.484,60.904,60.388,60.731,215182,0
2017-07-31,60.913,61.114,59.939,60.55,476366,0
2017-08-01,60.799,60.808,59.997,60.33,405868,0
2017-08-02,60.178,60.292,59.939,60.149,274583,0
2017-08-03,60.159,60.264,59.232,59.605,449596,0
2017-08-04,59.72,59.72,57.856,58.64,724891,0
2017-08-07,58.506,58.906,58.077,58.42,366460,0
2017-08-08,58.163,58.506,57.188,57.388,733704,0
2017-08-09,57.216,58.305,57.121,57.799,1673522,0
2017-08-10,58.436,58.475,56.914,57.021,497736,0
2017-08-11,56.875,57.216,56.358,56.485,508623,0
2017-08-14,56.436,56.885,56.368,56.465,413402,0
2017-08-15,56.338,56.465,54.631,56.095,872177,0
2017-08-16,56.163,56.425,55.271,55.616,430033,0
2017-08-17,55.412,56.016,54.641,54.856,482951,0
2017-08-18,54.738,54.812,53.948,54.319,561097,0
2017-08-21,54.29,54.319,53.002,53.217,702263,0
2017-08-22,53.382,53.812,53.217,53.714,632338,0
2017-08-23,53.695,54.163,53.441,54.085,608505,0
2017-08-24,54.28,54.612,53.919,54.153,408175,0
2017-08-25,54.28,54.741,53.88,54.495,444932,0
2017-08-28,54.534,54.914,54.148,54.231,616312,0
2017-08-29,54.143,54.514,53.929,54.319,351956,0
2017-08-30,54.27,54.446,53.978,54.221,496616,0
2017-08-31,54.485,55.938,54.221,55.792,502863,0
2017-09-01,55.87,56.007,55.246,55.714,360288,0
2017-09-05,55.802,56.016,54.826,54.914,515438,0
2017-09-06,55.09,55.343,53.88,54.582,977603,0
2017-09-07,54.417,55.031,54.403,55.021,393266,0
2017-09-08,54.856,55.119,53.851,54.446,465073,0
2017-09-11,54.67,55.34,54.475,55.138,363029,0
2017-09-12,55.119,55.353,54.699,55.06,669133,0
2017-09-13,55.285,55.402,55.031,55.197,394062,0
2017-09-14,55.451,55.851,55.06,55.431,586310,0
2017-09-15,55.646,55.675,54.393,54.573,963244,0
2017-09-18,54.709,54.963,54.221,54.329,479713,0
2017-09-19,54.436,55.021,53.324,54.953,4780420,0
2017-09-20,55.012,55.763,54.992,55.138,607587,0
2017-09-21,54.856,55.158,54.143,54.592,402424,0
2017-09-22,54.612,54.709,54.007,54.436,436725,0
2017-09-25,54.026,56.202,54.026,55.987,885695,0
2017-09-26,55.938,56.202,55.119,55.47,522849,0
2017-09-27,55.48,55.506,54.504,54.699,392199,0
2017-09-28,54.631,55.021,54.104,54.495,405459,0
2017-09-29,55.06,55.948,54.465,55.607,1689017,0
2017-10-02,55.431,56.28,55.373,56.28,456202,0
2017-10-03,56.26,56.777,55.968,56.641,488160,0
2017-10-04,56.894,57.294,56.485,57.031,633255,0
2017-10-05,57.031,57.899,57.031,57.655,515570,0
2017-10-06,57.372,58.055,57.109,57.792,517376,0
2017-10-09,57.802,58.211,56.924,56.982,478993,0
2017-10-10,57.07,57.324,56.27,56.426,350467,0
2017-10-11,56.348,56.421,56.007,56.407,452991,0
2017-10-12,55.714,55.977,55.207,55.334,442709,0
2017-10-13,55.402,55.509,54.387,54.563,547126,0
2017-10-16,54.66,54.807,53.363,53.695,643526,0
2017-10-17,53.558,53.763,51.747,52.709,1043747,0
2017-10-18,52.856,52.917,51.466,51.948,902176,0
2017-10-19,51.47,52.583,51.246,52.495,741337,0
2017-10-20,52.417,52.553,51.98,52.104,501340,0
2017-10-23,52.192,52.378,51.187,51.246,1318651,0
2017-10-24,51.275,51.636,50.583,50.807,700933,0
2017-10-25,50.436,50.875,48.912,49.646,1044049,0
2017-10-26,49.753,51.295,49.422,50.768,748301,0
2017-10-27,50.875,52.104,50.787,51.266,687778,0
2017-10-30,51.373,51.851,50.729,50.934,578663,0
2017-10-31,51.119,51.861,50.456,51.812,723088,0
2017-11-01,52.465,52.641,51.773,52.348,490450,0
2017-11-02,52.339,52.67,50.485,51.412,416973,0
2017-11-03,52.563,52.68,50.553,50.758,1185244,0
2017-11-06,50.739,51.626,49.588,51.607,888007,0
2017-11-07,51.461,51.958,51.461,51.822,660853,0
2017-11-08,51.724,51.861,50.983,51.119,536089,0
2017-11-09,50.895,51.626,50.309,50.388,589463,0
2017-11-10,50.6,50.89,50.1001,50.51,534960,0
