Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,27.279,27.583,27.263,27.427,186239,0
2005-02-28,27.333,27.532,27.032,27.032,204895,0
2005-03-01,27.135,27.67,27.135,27.593,245540,0
2005-03-02,27.692,27.811,27.3,27.396,308628,0
2005-03-03,27.495,27.911,27.396,27.843,133459,0
2005-03-04,27.959,28.349,27.941,28.215,108134,0
2005-03-07,28.215,28.389,27.993,28.086,173648,0
2005-03-08,28.022,28.086,27.665,27.692,146194,0
2005-03-09,27.692,27.692,26.835,27.101,131032,0
2005-03-10,27.172,27.46,26.924,27.081,176533,0
2005-03-11,27.081,27.414,27.032,27.271,143175,0
2005-03-14,27.353,27.751,27.347,27.627,134069,0
2005-03-15,27.73,28.022,27.347,27.366,159545,0
2005-03-16,27.366,27.532,26.962,27.263,198672,0
2005-03-17,27.353,27.46,27.172,27.46,138465,0
2005-03-18,27.627,27.637,27.068,27.46,279658,0
2005-03-21,27.396,27.495,27.088,27.256,103434,0
2005-03-22,27.327,27.615,26.796,26.796,128455,0
2005-03-23,26.769,27.095,26.21,26.958,181236,0
2005-03-24,27.047,27.532,26.974,27.46,317577,0
2005-03-28,27.366,27.489,27.229,27.402,115866,0
2005-03-29,26.924,27.229,26.671,26.918,161674,0
2005-03-30,26.849,27.565,26.796,27.46,214907,0
2005-03-31,27.366,27.621,27.195,27.322,138011,0
2005-04-01,27.482,27.73,27.054,27.135,176688,0
2005-04-04,27.195,27.455,26.869,27.307,173503,0
2005-04-05,27.396,27.615,27.34,27.34,122086,0
2005-04-06,27.347,27.692,27.347,27.402,100553,0
2005-04-07,27.402,27.692,27.271,27.637,74767,0
2005-04-08,27.645,27.676,27.279,27.307,74158,0
2005-04-11,27.396,27.455,27.195,27.34,65970,0
2005-04-12,27.402,27.835,27.06,27.751,134525,0
2005-04-13,27.775,27.959,27.448,27.448,66426,0
2005-04-14,27.396,27.658,27.366,27.366,96605,0
2005-04-15,27.373,27.658,27.167,27.315,126485,0
2005-04-18,27.376,27.751,27.195,27.736,117689,0
2005-04-19,27.736,28.236,27.716,28.236,172135,0
2005-04-20,28.236,28.45,27.993,28.417,329708,0
2005-04-21,28.519,28.722,28.355,28.655,153783,0
2005-04-22,28.583,28.643,28.239,28.417,126334,0
2005-04-25,28.417,28.512,28.299,28.483,139830,0
2005-04-26,28.483,28.945,28.389,28.73,108433,0
2005-04-27,28.73,29.228,28.627,28.967,200494,0
2005-04-28,28.88,28.981,28.622,28.669,76283,0
2005-04-29,28.715,28.735,28.163,28.483,321975,0
2005-05-02,28.483,28.616,28.014,28.19,160910,0
2005-05-03,28.222,28.355,27.973,28.125,223698,0
2005-05-04,27.959,28.469,27.627,28.469,305902,0
2005-05-05,28.417,29.425,28.321,29.053,211268,0
2005-05-06,29.141,29.141,28.423,28.45,157875,0
2005-05-09,28.483,29.009,28.483,29.009,130131,0
2005-05-10,29.009,29.016,28.676,28.847,205348,0
2005-05-11,28.715,29.023,28.286,28.981,164400,0
2005-05-12,28.981,28.981,28.369,28.554,128909,0
2005-05-13,28.45,28.823,28.334,28.533,155453,0
2005-05-16,28.583,28.981,28.583,28.974,132246,0
2005-05-17,28.847,29.213,28.816,29.108,175776,0
2005-05-18,29.233,29.376,29.033,29.339,265409,0
2005-05-19,29.246,29.969,29.141,29.969,209293,0
2005-05-20,29.969,30.065,29.606,29.996,100854,0
2005-05-23,30.135,30.23,29.869,30.065,121025,0
2005-05-24,29.796,29.903,29.505,29.715,123603,0
2005-05-25,29.81,29.835,28.847,29.028,135281,0
2005-05-26,29.179,29.283,28.924,29.089,98573,0
2005-05-27,29.246,29.263,29.064,29.07,95092,0
2005-05-31,28.981,29.486,28.981,29.339,124966,0
2005-06-01,29.442,30.033,29.376,29.869,161972,0
2005-06-02,29.869,30.22,29.706,29.744,96755,0
2005-06-03,29.81,29.996,29.539,29.561,141955,0
2005-06-06,29.41,29.639,29.141,29.561,205193,0
2005-06-07,29.539,30.053,29.474,29.77,119813,0
2005-06-08,29.869,30.351,29.869,29.962,102971,0
2005-06-09,29.895,30.22,29.81,30.187,56564,0
2005-06-10,30.187,30.282,29.835,30.101,52629,0
2005-06-13,30.101,30.169,29.677,30.135,121777,0
2005-06-14,30.135,30.399,30.027,30.399,110408,0
2005-06-15,30.333,30.522,30.128,30.506,127394,0
2005-06-16,30.562,30.652,30.365,30.626,111471,0
2005-06-17,30.762,31.457,30.762,30.874,263587,0
2005-06-20,30.939,31.204,30.838,30.845,158635,0
2005-06-21,30.851,31.031,30.379,30.404,87811,0
2005-06-22,30.898,30.898,30.264,30.562,158029,0
2005-06-23,30.494,30.583,29.969,30.046,148477,0
2005-06-24,30.046,30.22,29.442,30.101,288606,0
2005-06-27,30.065,30.388,29.911,29.911,115256,0
2005-06-28,29.561,30.135,29.561,30.12,148324,0
2005-06-29,30.187,30.515,30.187,30.43,130275,0
2005-06-30,30.494,30.531,30.251,30.333,103280,0
2005-07-01,30.333,30.462,30.169,30.462,92965,0
2005-07-05,30.365,31.319,30.365,31.319,152416,0
2005-07-06,31.191,31.191,30.23,30.237,137858,0
2005-07-07,30.107,30.583,29.925,30.462,188214,0
2005-07-08,30.34,30.89,30.001,30.774,255399,0
2005-07-11,30.812,30.991,30.237,30.762,336378,0
2005-07-12,30.825,30.874,29.539,29.835,356856,0
2005-07-13,29.869,29.969,29.376,29.817,184877,0
2005-07-14,29.949,30.04,28.924,28.953,244171,0
2005-07-15,28.953,28.953,28.362,28.683,245993,0
2005-07-18,28.583,28.708,28.158,28.708,236895,0
2005-07-19,28.708,28.783,28.203,28.45,865979,0
2005-07-20,28.321,29.103,28.321,29.095,211268,0
2005-07-21,29.089,29.199,28.21,28.245,325614,0
2005-07-22,28.278,28.911,28.245,28.911,293461,0
2005-07-25,28.904,29.355,28.816,29.095,133155,0
2005-07-26,28.981,29.459,28.749,29.016,220971,0
2005-07-27,29.108,29.67,28.911,29.67,232037,0
2005-07-28,29.803,29.89,29.531,29.869,233703,0
2005-07-29,29.869,30.245,29.869,30.033,347451,0
2005-08-01,30.101,30.462,30.101,30.282,168797,0
2005-08-02,30.319,30.991,30.169,30.976,230981,0
2005-08-03,30.976,31.084,30.544,30.798,148017,0
2005-08-04,30.693,30.693,30.141,30.146,172590,0
2005-08-05,30.088,30.088,29.269,29.431,239473,0
2005-08-08,29.276,29.276,28.396,28.519,282085,0
2005-08-09,28.54,29.076,28.411,28.423,119354,0
2005-08-10,28.519,29.252,28.519,28.715,120112,0
2005-08-11,28.65,29.292,28.616,29.228,99645,0
2005-08-12,29.076,29.347,28.795,29.213,115565,0
2005-08-15,29.016,29.573,28.816,29.233,95850,0
2005-08-16,29.141,29.539,29.108,29.263,89630,0
2005-08-17,29.263,29.512,28.981,29.347,118142,0
2005-08-18,29.312,29.312,28.868,29.016,86294,0
2005-08-19,28.945,29.328,28.911,29.028,84319,0
2005-08-22,29.089,29.566,29.028,29.566,137858,0
2005-08-23,29.566,29.67,29.269,29.573,88269,0
2005-08-24,29.474,30.065,29.403,29.505,106164,0
2005-08-25,29.39,29.726,29.39,29.589,86444,0
2005-08-26,29.593,29.593,29.129,29.191,139526,0
2005-08-29,29.108,29.258,28.88,29.141,204588,0
2005-08-30,29.084,29.283,29.047,29.179,81895,0
2005-08-31,29.213,30.04,29.213,30.04,152266,0
2005-09-01,30.053,30.825,29.911,30.135,145898,0
2005-09-02,30.065,30.251,29.869,30.04,66276,0
2005-09-06,30.065,31.204,29.978,31.141,170318,0
2005-09-07,31.089,31.089,30.762,31.049,92512,0
2005-09-08,30.95,30.976,30.646,30.804,57472,0
2005-09-09,30.812,30.865,30.455,30.659,92357,0
2005-09-12,30.659,30.659,30.399,30.531,84319,0
2005-09-13,30.537,30.596,30.296,30.372,81895,0
2005-09-14,30.372,30.43,30.006,30.065,63696,0
2005-09-15,30.065,30.319,29.911,30.319,136950,0
2005-09-16,30.48,30.48,29.996,30.319,446637,0
2005-09-19,30.251,30.259,29.738,29.778,75830,0
2005-09-20,29.79,30.175,29.486,29.581,105104,0
2005-09-21,29.547,29.547,29.089,29.233,169709,0
2005-09-22,29.108,29.149,28.45,28.939,297402,0
2005-09-23,28.84,29.361,28.696,29.172,117986,0
2005-09-26,29.269,29.305,29.047,29.089,186995,0
2005-09-27,29.016,29.108,28.696,29.016,164250,0
2005-09-28,28.749,28.789,27.993,28.163,231284,0
2005-09-29,28.163,29.129,28.158,29.129,118902,0
2005-09-30,29.064,29.493,29.064,29.431,93876,0
2005-10-03,29.431,29.573,29.047,29.22,107677,0
2005-10-04,29.246,29.252,28.519,28.683,89021,0
2005-10-05,28.616,28.616,28.043,28.067,120269,0
2005-10-06,28.022,28.245,27.789,28.073,149081,0
2005-10-07,28.19,28.228,27.761,28.079,105708,0
2005-10-10,28.708,28.708,27.532,27.701,99942,0
2005-10-11,27.783,28.001,27.414,27.441,87963,0
2005-10-12,27.448,27.551,26.43,26.776,199128,0
2005-10-13,26.373,27.032,26.225,26.944,157422,0
2005-10-14,27.195,27.455,26.966,27.435,144380,0
2005-10-17,27.427,27.489,26.776,26.936,174404,0
2005-10-18,26.913,26.999,26.573,26.637,136190,0
2005-10-19,25.882,27.167,25.882,27.135,283755,0
2005-10-20,27.135,27.135,26.308,26.477,185177,0
2005-10-21,26.546,26.869,26.546,26.821,105708,0
2005-10-24,26.821,27.3,26.637,27.3,165156,0
2005-10-25,27.3,27.3,26.604,27.054,97064,0
2005-10-26,27.054,27.054,26.514,26.842,84775,0
2005-10-27,26.776,26.776,25.46,25.505,134219,0
2005-10-28,26.373,26.741,26.173,26.386,399925,0
2005-10-31,26.386,26.987,26.373,26.443,372626,0
2005-11-01,26.449,26.637,25.976,26.285,349117,0
2005-11-02,26.315,27.383,26.315,27.383,317577,0
2005-11-03,27.551,27.979,27.172,27.195,203372,0
2005-11-04,27.203,27.692,26.936,27.532,155453,0
2005-11-07,27.627,27.722,27.123,27.236,133306,0
2005-11-08,27.167,27.167,26.657,26.828,136798,0
2005-11-09,26.764,27.286,26.764,27.018,177741,0
2005-11-10,27.024,28.175,26.592,28.175,205193,0
2005-11-11,28.15,28.271,27.954,28.128,74919,0
2005-11-14,28.163,28.163,27.73,27.904,65820,0
2005-11-15,27.794,28.19,27.775,27.925,100854,0
2005-11-16,28.022,28.022,27.565,27.701,70977,0
2005-11-17,27.701,28.389,27.658,28.375,64150,0
2005-11-18,28.65,28.65,27.658,28.222,142713,0
2005-11-21,28.228,28.443,27.855,28.264,88110,0
2005-11-22,28.264,28.676,28.158,28.567,47620,0
2005-11-23,28.476,28.683,28.264,28.683,88719,0
2005-11-25,28.616,28.763,28.417,28.65,13802,0
2005-11-28,28.583,28.583,28.25,28.278,173803,0
2005-11-29,28.355,28.45,28.203,28.341,87652,0
2005-11-30,28.355,28.519,28.036,28.21,193523,0
2005-12-01,28.375,28.655,28.257,28.411,214447,0
2005-12-02,28.355,28.423,28.051,28.278,123757,0
2005-12-05,28.215,28.25,27.676,28.118,141799,0
2005-12-06,28.19,28.25,27.911,27.993,68243,0
2005-12-07,27.925,27.965,27.373,27.532,106617,0
2005-12-08,27.593,28.014,27.229,27.475,153629,0
2005-12-09,27.546,27.73,27.279,27.565,109043,0
2005-12-12,27.658,27.701,27.024,27.195,192000,0
2005-12-13,27.216,27.383,26.999,26.999,190181,0
2005-12-14,26.936,27.467,26.936,27.467,164703,0
2005-12-15,27.573,27.573,27.229,27.489,119055,0
2005-12-16,27.565,27.794,27.396,27.396,282845,0
2005-12-19,27.333,27.414,26.72,26.72,115565,0
2005-12-20,26.694,27.294,26.121,26.982,190181,0
2005-12-21,27.101,27.229,26.782,26.842,93579,0
2005-12-22,26.746,27.271,26.637,27.221,144687,0
2005-12-23,27.195,27.621,27.195,27.495,107677,0
2005-12-27,27.467,27.583,27.135,27.229,153327,0
2005-12-28,26.905,27.024,26.56,26.884,212477,0
2005-12-29,27.011,27.131,26.686,27.047,261464,0
2005-12-30,27.047,27.047,26.776,26.869,200042,0
2006-01-03,27.032,27.032,26.291,26.769,275418,0
2006-01-04,26.72,27.327,26.657,27.327,157271,0
2006-01-05,27.333,27.665,27.216,27.396,145898,0
2006-01-06,27.427,27.51,26.991,27.366,166067,0
2006-01-09,27.263,27.789,27.263,27.761,326220,0
2006-01-10,27.692,28.616,27.645,28.49,198372,0
2006-01-11,28.49,28.583,28.036,28.455,186239,0
2006-01-12,28.396,28.59,28.341,28.504,177902,0
2006-01-13,28.504,28.504,28.022,28.022,143775,0
2006-01-17,27.855,28.001,27.722,27.979,130727,0
2006-01-18,27.959,28.056,27.599,28.014,228552,0
2006-01-19,28.014,28.49,27.817,28.469,157422,0
2006-01-20,28.236,28.286,27.973,28.175,209293,0
2006-01-23,28.175,28.236,27.933,28.236,206564,0
2006-01-24,28.236,28.291,28.008,28.19,406595,0
2006-01-25,28.128,28.215,27.848,28.067,126181,0
2006-01-26,28.001,28.355,27.954,28.355,224000,0
2006-01-27,28.381,28.981,28.25,28.604,250390,0
2006-01-30,28.604,28.616,28.257,28.43,197309,0
2006-01-31,28.43,28.829,28.136,28.655,157875,0
2006-02-01,28.683,28.847,28.349,28.417,170012,0
2006-02-02,28.417,28.417,27.627,27.722,548855,0
2006-02-03,27.692,27.692,26.443,26.788,1550110,0
2006-02-06,26.757,27.123,26.757,27.101,162731,0
2006-02-07,27.068,27.46,27.018,27.088,201250,0
2006-02-08,27.032,27.39,26.898,27.263,251758,0
2006-02-09,27.229,27.67,27.195,27.489,160151,0
2006-02-10,27.39,27.565,27.203,27.383,126637,0
2006-02-13,27.366,27.583,27.075,27.3,121940,0
2006-02-14,27.229,27.599,27.032,27.482,249935,0
2006-02-15,27.46,27.46,27.032,27.155,199434,0
2006-02-16,27.229,27.279,27.039,27.195,164400,0
2006-02-17,26.573,27.383,26.573,27.011,730544,0
2006-02-21,27.006,27.347,26.796,27.229,296194,0
2006-02-22,27.347,27.532,27.149,27.256,167583,0
2006-02-23,27.229,27.406,26.918,27.142,157577,0
2006-02-24,27.229,27.489,27.047,27.271,186700,0
2006-02-27,27.373,27.761,27.353,27.565,278447,0
2006-02-28,27.495,27.658,27.187,27.263,250390,0
2006-03-01,27.263,28.708,27.256,28.627,458771,0
2006-03-02,28.627,28.627,27.495,27.502,325158,0
2006-03-03,27.502,27.532,27.172,27.172,275719,0
2006-03-06,27.18,27.427,26.944,27.39,237500,0
2006-03-07,27.373,27.406,27.149,27.229,264647,0
2006-03-08,27.221,27.229,26.788,27.195,219604,0
2006-03-09,27.081,27.495,27.081,27.46,450729,0
2006-03-10,27.455,28.328,27.383,28.328,358825,0
2006-03-13,28.355,28.355,28.022,28.198,200642,0
2006-03-14,28.125,28.683,27.892,28.533,541267,0
2006-03-15,28.54,29.116,28.526,29.047,320307,0
2006-03-16,29.141,29.639,29.039,29.384,462108,0
2006-03-17,29.474,29.474,28.924,29.376,604969,0
2006-03-20,29.276,29.32,28.689,29.059,219449,0
2006-03-21,29.064,29.064,28.334,28.349,308628,0
2006-03-22,28.974,28.974,28.306,28.847,97064,0
2006-03-23,28.65,28.911,28.554,28.816,103887,0
2006-03-24,28.88,29.059,28.689,28.735,104648,0
2006-03-27,28.771,28.886,28.476,28.829,238861,0
2006-03-28,28.847,28.974,28.355,28.561,273894,0
2006-03-29,28.264,28.683,28.236,28.443,196553,0
2006-03-30,28.443,28.497,27.794,27.997,185327,0
2006-03-31,28.063,28.067,27.263,27.676,270104,0
2006-04-03,27.676,27.769,27.039,27.116,181688,0
2006-04-04,27.116,27.3,26.869,27.095,162572,0
2006-04-05,27.095,27.307,26.913,27.068,201860,0
2006-04-06,27.081,27.396,26.8,27.088,312718,0
2006-04-07,27.155,27.195,26.769,26.861,186847,0
2006-04-10,26.821,27.396,26.788,27.135,274353,0
2006-04-11,27.3,27.46,26.982,26.987,248112,0
2006-04-12,26.936,27.18,26.828,26.982,157422,0
2006-04-13,26.869,26.951,26.527,26.741,112984,0
2006-04-17,26.769,26.769,26.279,26.308,106617,0
2006-04-18,26.373,27.256,26.334,27.161,174860,0
2006-04-19,27.032,27.42,27.006,27.42,240530,0
2006-04-20,27.366,27.455,26.991,27.402,138920,0
2006-04-21,27.73,27.73,26.905,27.032,249935,0
2006-04-24,26.869,26.962,26.443,26.657,123905,0
2006-04-25,26.741,26.764,26.32,26.727,125574,0
2006-04-26,26.89,26.936,26.592,26.764,269952,0
2006-04-27,26.671,27.376,26.604,27.242,203980,0
2006-04-28,27.242,27.396,26.842,26.951,285724,0
2006-05-01,27.032,27.088,26.443,26.741,280872,0
2006-05-02,26.741,26.741,26.373,26.586,245231,0
2006-05-03,26.506,26.8,26.203,26.637,334864,0
2006-05-04,26.741,27.373,26.741,27.236,227945,0
2006-05-05,27.402,27.495,27.135,27.135,237197,0
2006-05-08,26.966,27.054,26.573,26.807,340475,0
2006-05-09,26.671,27.229,26.671,27.142,224605,0
2006-05-10,27.101,27.692,27.032,27.167,365650,0
2006-05-11,27.195,27.195,26.146,26.146,224148,0
2006-05-12,26.152,26.152,25.59,25.802,185636,0
2006-05-15,25.636,26.373,25.597,26.113,200494,0
2006-05-16,26.14,26.506,26.101,26.165,371719,0
2006-05-17,26.165,26.565,25.853,25.976,277840,0
2006-05-18,26.113,26.415,25.861,25.922,185327,0
2006-05-19,25.861,26.21,25.543,25.875,122086,0
2006-05-22,25.976,26.308,25.711,26.082,211864,0
2006-05-23,26.21,26.373,25.727,25.769,146651,0
2006-05-24,25.727,26.203,25.537,26.082,201553,0
2006-05-25,26.21,26.821,26.113,26.821,221117,0
2006-05-26,26.89,27.018,26.807,26.856,157271,0
2006-05-30,26.918,27.142,26.462,26.462,238105,0
2006-05-31,26.705,27.263,26.626,27.068,625145,0
2006-06-01,27.195,27.627,27.109,27.322,252065,0
2006-06-02,27.427,27.744,27.34,27.615,255098,0
2006-06-05,27.692,28.546,27.658,28.008,509422,0
2006-06-06,28.022,28.022,27.191,27.502,171223,0
2006-06-07,27.441,28.028,27.242,27.448,187449,0
2006-06-08,27.333,27.811,27.006,27.577,220209,0
2006-06-09,27.637,27.769,27.366,27.593,198372,0
2006-06-12,27.495,27.495,26.951,26.966,234619,0
2006-06-13,26.835,27.25,26.764,26.828,198372,0
2006-06-14,26.741,27.032,26.58,26.835,122996,0
2006-06-15,26.782,27.427,26.552,27.333,131339,0
2006-06-16,27.34,27.532,26.89,27.161,611797,0
2006-06-19,27.195,27.195,26.657,26.807,121940,0
2006-06-20,26.769,26.999,26.541,26.671,123145,0
2006-06-21,26.741,27.263,26.727,27.142,119509,0
2006-06-22,27.032,27.123,26.657,26.936,150901,0
2006-06-23,26.835,27.101,26.565,26.835,91145,0
2006-06-26,27.075,27.366,26.958,27.307,126181,0
2006-06-27,27.402,27.565,27.123,27.353,383543,0
2006-06-28,27.333,27.333,26.612,26.788,185477,0
2006-06-29,26.905,27.607,26.905,27.46,279658,0
2006-06-30,27.593,28.389,27.366,28.389,603459,0
2006-07-03,28.483,29.089,28.286,28.683,166216,0
2006-07-05,28.583,28.583,27.918,28.25,153783,0
2006-07-06,28.65,28.65,28.175,28.463,195797,0
2006-07-07,28.402,28.7,28.136,28.198,150144,0
2006-07-10,28.328,28.669,28.291,28.59,105708,0
2006-07-11,28.683,28.708,28.168,28.708,118443,0
2006-07-12,28.795,28.816,28.093,28.443,255546,0
2006-07-13,28.341,28.406,28.028,28.183,203980,0
2006-07-14,28.183,28.183,27.583,27.879,153327,0
2006-07-17,27.993,28.198,27.751,27.986,97214,0
2006-07-18,28.355,28.437,27.794,28.355,130275,0
2006-07-19,28.45,29.016,28.45,28.823,313027,0
2006-07-20,28.987,28.987,28.476,28.519,139220,0
2006-07-21,28.519,28.519,27.811,27.933,189120,0
2006-07-24,28.063,28.73,27.954,28.696,129219,0
2006-07-25,28.783,29.172,28.583,28.924,98122,0
2006-07-26,28.862,28.924,28.328,28.572,190332,0
2006-07-27,28.683,28.854,28.079,28.125,167279,0
2006-07-28,28.25,28.483,28.15,28.437,225821,0
2006-07-31,28.437,28.476,28.067,28.067,130275,0
2006-08-01,28.389,29.108,28.355,28.945,365500,0
2006-08-02,28.627,30.027,28.355,29.835,365346,0
2006-08-03,29.67,30.259,29.606,30.259,198826,0
2006-08-04,30.399,30.851,30.399,30.701,209591,0
2006-08-07,30.633,30.633,30.02,30.245,161060,0
2006-08-08,30.365,30.633,29.842,29.895,218090,0
2006-08-09,30.057,30.544,29.77,29.869,145139,0
2006-08-10,29.738,30.531,29.524,30.357,228552,0
2006-08-11,30.357,30.462,30.135,30.372,106919,0
2006-08-14,30.43,30.983,30.43,30.652,125423,0
2006-08-15,30.858,31.305,30.858,31.278,270408,0
2006-08-16,31.421,31.704,31.421,31.598,303014,0
2006-08-17,31.518,31.81,31.286,31.611,107216,0
2006-08-18,31.713,31.713,31.292,31.544,109799,0
2006-08-21,31.421,31.726,31.394,31.704,139373,0
2006-08-22,31.585,32.011,31.585,31.959,301653,0
2006-08-23,32.214,32.287,31.625,31.65,116931,0
2006-08-24,31.747,31.832,31.611,31.704,103130,0
2006-08-25,31.741,32.042,31.549,31.747,115719,0
2006-08-28,31.664,32.409,31.664,32.409,118747,0
2006-08-29,32.377,32.486,32.157,32.358,193211,0
2006-08-30,32.471,32.841,32.382,32.797,169860,0
2006-08-31,32.928,33.231,32.875,32.875,195482,0
2006-09-01,32.866,32.866,32.342,32.382,106617,0
2006-09-05,32.309,32.658,32.309,32.493,132246,0
2006-09-06,32.377,32.409,32.042,32.237,240834,0
2006-09-07,32.142,32.187,31.544,31.76,135889,0
2006-09-08,31.861,32.606,31.69,32.486,225363,0
2006-09-11,32.486,32.658,32.241,32.471,134828,0
2006-09-12,32.471,32.875,32.309,32.749,195192,0
2006-09-13,32.784,32.846,32.447,32.672,225821,0
2006-09-14,32.672,32.672,32.096,32.62,178958,0
2006-09-15,32.784,33.037,32.642,32.811,365500,0
2006-09-18,32.647,32.954,32.464,32.717,158938,0
2006-09-19,32.819,33.133,32.351,32.521,435563,0
2006-09-20,32.685,33.212,32.685,32.954,254329,0
2006-09-21,33.067,33.133,32.431,32.572,159845,0
2006-09-22,32.442,32.706,32.202,32.635,246142,0
2006-09-25,32.642,33.025,32.37,32.832,92965,0
2006-09-26,32.907,33.03,32.743,32.824,303014,0
2006-09-27,32.58,32.851,32.423,32.647,557497,0
2006-09-28,32.811,32.976,32.642,32.737,290276,0
2006-09-29,32.841,33.059,32.508,32.521,223088,0
2006-10-02,32.521,33.03,32.342,32.77,173046,0
2006-10-03,32.797,33.498,32.77,33.212,337290,0
2006-10-04,33.212,33.897,33.18,33.897,239928,0
2006-10-05,33.793,34.49,33.793,34.455,268132,0
2006-10-06,34.455,34.528,34.05,34.168,198217,0
2006-10-09,34.208,34.742,34.023,34.68,223847,0
2006-10-10,34.749,34.9,34.168,34.669,207926,0
2006-10-11,34.715,34.715,34.286,34.646,291794,0
2006-10-12,34.81,34.995,34.734,34.979,197004,0
2006-10-13,34.979,35.393,34.913,35.18,250543,0
2006-10-16,35.31,35.435,34.973,35.157,247355,0
2006-10-17,35.044,35.697,34.9,35.697,217178,0
2006-10-18,35.862,36.042,35.674,35.845,230072,0
2006-10-19,35.71,36.067,35.639,35.825,201099,0
2006-10-20,35.917,35.983,35.31,35.91,157722,0
2006-10-23,35.769,36.003,35.537,36.003,127394,0
2006-10-24,35.937,36.106,35.776,35.961,163942,0
2006-10-25,36.035,36.543,35.895,36.257,166521,0
2006-10-26,36.422,36.715,36.126,36.715,228397,0
2006-10-27,36.715,36.715,35.876,36.048,105708,0
2006-10-30,35.968,36.529,35.968,36.463,255237,0
2006-10-31,36.627,36.759,35.944,36.264,212319,0
2006-11-01,36.43,36.49,35.69,35.854,230526,0
2006-11-02,35.606,36.067,35.329,36.003,391132,0
2006-11-03,36.132,36.298,35.704,36.067,339869,0
2006-11-06,36.017,36.543,36.017,36.417,118599,0
2006-11-07,36.45,36.958,36.363,36.443,204440,0
2006-11-08,36.312,37.023,36.279,36.776,140896,0
2006-11-09,36.784,36.784,36.252,36.385,193973,0
2006-11-10,36.45,37.038,36.192,37.038,118142,0
2006-11-13,37.114,37.523,37.023,37.321,220512,0
2006-11-14,37.321,38.023,37.274,37.988,235225,0
2006-11-15,38.038,38.319,37.91,38.171,185784,0
2006-11-16,38.202,38.676,38.101,38.507,149388,0
2006-11-17,38.507,38.607,38.272,38.442,182148,0
2006-11-20,38.58,39.267,38.551,39.218,315908,0
2006-11-21,39.332,39.626,38.902,39.626,166679,0
2006-11-22,39.793,40.19,39.741,40.109,105708,0
2006-11-24,39.999,40.227,39.839,40.17,41558,0
2006-11-27,39.906,39.993,39.127,39.135,306355,0
2006-11-28,39.16,39.529,38.764,39.43,139830,0
2006-11-29,39.529,40.024,39.361,39.925,192301,0
2006-11-30,39.793,40.215,39.741,40.024,207318,0
2006-12-01,40.215,40.227,39.662,39.993,165761,0
2006-12-04,40.055,40.738,40.055,40.602,210501,0
2006-12-05,4.0682,40.808,40.243,40.301,128150,0
2006-12-06,40.301,40.387,39.961,40.024,153327,0
2006-12-07,40.16,40.532,40.024,40.179,91299,0
2006-12-08,40.16,4.0682,39.993,40.479,98573,0
2006-12-11,40.556,40.674,40.374,40.401,75219,0
2006-12-12,40.334,40.889,40.26,40.834,234920,0
2006-12-13,40.999,41.481,40.88,41.179,190332,0
2006-12-14,41.308,41.971,41.283,41.385,266009,0
2006-12-15,41.441,41.685,41.086,41.086,363376,0
2006-12-18,41.092,41.122,40.61,40.712,334708,0
2006-12-19,40.511,40.511,39.078,39.197,768155,0
2006-12-20,39.17,39.332,39.054,39.301,937712,0
2006-12-21,39.301,39.351,38.955,38.962,369445,0
2006-12-22,38.857,38.883,38.396,38.64,175776,0
2006-12-26,38.507,38.863,38.482,38.756,273894,0
2006-12-27,38.538,38.696,38.323,38.696,197157,0
2006-12-28,38.724,38.826,38.586,38.627,172890,0
2006-12-29,38.671,38.772,38.482,38.532,138162,0
2007-01-03,38.538,38.977,38.132,38.607,380817,0
2007-01-04,38.64,39.315,38.336,39.135,370810,0
2007-01-05,38.551,38.969,38.086,38.272,225974,0
2007-01-08,38.202,38.312,37.836,38.299,293616,0
2007-01-09,38.374,38.962,38.194,38.91,182747,0
2007-01-10,38.772,39.512,38.671,39.464,208077,0
2007-01-11,39.464,40.286,39.464,39.993,247051,0
2007-01-12,40.055,40.251,39.966,40.16,176987,0
2007-01-16,40.387,40.518,40.055,40.219,145898,0
2007-01-17,40.219,40.579,40.088,40.28,166216,0
2007-01-18,40.387,40.496,39.945,40.267,179713,0
2007-01-19,40.267,40.914,40.16,40.841,175321,0
2007-01-22,40.75,40.935,40.591,40.726,290276,0
2007-01-23,40.548,41.149,40.449,41.129,328495,0
2007-01-24,41.143,41.416,41.012,41.349,249328,0
2007-01-25,41.376,41.628,41.129,41.628,529442,0
2007-01-26,41.628,41.628,41.297,41.536,258879,0
2007-01-29,41.508,42.085,41.508,42.085,179417,0
2007-01-30,42.152,42.469,42.034,42.364,234163,0
2007-01-31,42.3,43.081,42.065,42.768,408562,0
2007-02-01,42.861,43.321,42.801,43.308,256908,0
2007-02-02,43.385,43.431,42.972,43.157,275418,0
2007-02-05,43.185,43.287,42.899,43.094,326069,0
2007-02-06,43.191,43.328,43.064,43.198,453920,0
2007-02-07,43.191,44.048,42.937,43.971,379296,0
2007-02-08,43.911,44.349,43.815,44.336,520494,0
2007-02-09,44.327,44.336,43.567,44.179,755417,0
2007-02-12,44.179,44.179,43.531,43.835,525801,0
2007-02-13,43.835,44.446,43.527,44.41,233403,0
2007-02-14,44.417,44.738,44.23,44.343,181079,0
2007-02-15,44.41,44.784,44.034,44.572,326982,0
2007-02-16,44.572,44.709,44.117,44.528,300744,0
2007-02-20,44.521,45.45,44.179,45.233,436933,0
2007-02-21,45.233,45.354,44.637,45.122,212626,0
2007-02-22,45.134,45.284,44.658,45.1,207165,0
2007-02-23,45.094,45.094,44.509,44.644,259335,0
2007-02-26,44.688,44.756,44.13,44.756,229229,0
2007-02-27,44.473,44.473,42.329,43.157,387489,0
2007-02-28,43.123,44.021,42.6,43.191,289065,0
2007-03-01,42.924,43.787,42.102,43.531,414984,0
2007-03-02,43.287,43.469,42.24,42.24,253875,0
2007-03-05,41.869,41.869,39.987,40.652,755875,0
2007-03-06,40.821,42.085,40.652,41.615,464837,0
2007-03-07,41.673,41.673,40.633,40.667,386885,0
2007-03-08,40.492,41.571,40.28,41.198,321212,0
2007-03-09,41.447,41.716,41.297,41.716,213691,0
2007-03-12,41.553,42.221,41.553,42.143,177590,0
2007-03-13,41.978,41.978,40.903,40.98,280415,0
2007-03-14,40.944,41.171,39.418,39.906,1322318,0
2007-03-15,39.974,40.123,39.512,40.088,428440,0
2007-03-16,40.096,40.251,39.418,39.58,731601,0
2007-03-19,39.708,40.334,39.708,40.237,345939,0
2007-03-20,40.301,40.602,40.103,40.602,697635,0
2007-03-21,40.602,41.515,40.374,41.475,234769,0
2007-03-22,41.609,41.806,41.349,41.408,556285,0
2007-03-23,41.494,41.494,40.764,40.88,331526,0
2007-03-26,40.808,40.935,40.449,40.625,378542,0
2007-03-27,40.562,40.562,39.5,39.545,419794,0
2007-03-28,39.039,39.235,38.705,38.813,544757,0
2007-03-29,39.135,39.356,38.955,39.315,236739,0
2007-03-30,39.332,39.728,39.102,39.728,390369,0
2007-04-02,39.681,40.293,39.456,40.179,201860,0
2007-04-03,40.219,40.756,40.219,40.726,249021,0
2007-04-04,40.726,40.88,40.548,4.0682,310749,0
2007-04-05,40.75,41.143,40.75,40.972,200341,0
2007-04-09,40.999,41.186,40.821,40.848,151661,0
2007-04-10,40.999,41.275,40.929,41.061,193065,0
2007-04-11,41.08,41.08,40.179,40.227,322126,0
2007-04-12,40.219,40.219,39.747,40.165,285275,0
2007-04-13,40.16,40.801,39.857,40.801,394314,0
2007-04-16,40.939,41.441,40.922,41.398,117986,0
2007-04-17,41.429,41.73,41.061,41.652,158938,0
2007-04-18,41.586,41.586,40.875,40.914,151055,0
2007-04-19,40.816,40.816,40.413,40.457,151356,0
2007-04-20,41.012,41.205,40.88,41.119,115111,0
2007-04-23,41.055,42.015,40.922,41.869,184420,0
2007-04-24,41.971,42.159,41.233,41.641,167134,0
2007-04-25,41.806,42.305,41.012,41.521,374144,0
2007-04-26,41.652,41.794,41.155,41.487,106012,0
2007-04-27,41.357,41.806,41.061,41.571,257213,0
2007-04-30,41.571,41.673,39.839,39.839,238861,0
2007-05-01,40.219,40.219,39.308,39.505,371564,0
2007-05-02,39.449,40.596,39.327,40.54,274050,0
2007-05-03,40.584,40.726,40.179,40.602,190788,0
2007-05-04,40.771,40.771,40.147,40.342,163488,0
2007-05-07,40.19,40.421,39.925,40.047,226277,0
2007-05-08,39.919,40.348,39.919,40.103,345326,0
2007-05-09,40.005,40.777,39.701,40.573,217633,0
2007-05-10,40.405,40.465,39.621,39.621,214598,0
2007-05-11,39.787,40.318,39.787,40.227,261004,0
2007-05-14,40.355,40.659,39.966,39.966,242808,0
2007-05-15,40.01,40.355,38.948,39.062,221876,0
2007-05-16,39.226,39.226,38.374,38.743,245949,0
2007-05-17,38.58,38.58,37.369,37.369,381274,0
2007-05-18,37.374,37.583,36.106,36.835,551893,0
2007-05-21,36.82,37.572,36.798,37.225,350391,0
2007-05-22,37.225,37.882,36.977,37.7,296194,0
2007-05-23,37.784,38.294,37.523,37.523,329385,0
2007-05-24,37.544,37.674,36.849,37.018,354730,0
2007-05-25,37.182,37.867,37.182,37.361,363831,0
2007-05-29,37.583,38.495,37.369,38.374,279961,0
2007-05-30,38.114,39.084,37.914,39.054,391283,0
2007-05-31,38.99,39.152,38.566,38.936,323640,0
2007-06-01,39.102,39.464,38.928,39.096,436021,0
2007-06-04,39.096,39.655,39.028,39.58,259335,0
2007-06-05,39.517,39.562,39.152,39.152,418734,0
2007-06-06,38.99,39.17,38.691,38.955,226277,0
2007-06-07,38.837,38.837,37.492,37.692,389460,0
2007-06-08,37.426,38.086,37.384,38.018,252811,0
2007-06-11,37.988,38.328,37.692,38.107,291794,0
2007-06-12,38.107,38.107,36.874,36.958,380512,0
2007-06-13,37.165,37.558,36.999,37.471,360498,0
2007-06-14,37.433,37.625,37.287,37.327,205956,0
2007-06-15,37.91,38.312,37.706,37.784,435110,0
2007-06-18,37.784,37.784,36.904,37.051,222933,0
2007-06-19,36.923,37.225,36.543,37.225,346540,0
2007-06-20,37.251,37.384,36.298,36.298,307716,0
2007-06-21,36.186,36.192,35.273,36.003,287700,0
2007-06-22,35.868,35.937,35.295,35.659,413423,0
2007-06-25,35.606,35.613,34.646,34.804,303320,0
2007-06-26,34.946,35.001,34.323,34.455,504724,0
2007-06-27,33.936,35.111,33.484,35.02,400537,0
2007-06-28,34.954,35.854,34.83,35.62,530053,0
2007-06-29,35.738,36.042,35.229,35.461,466051,0
2007-07-02,35.606,36.523,35.573,36.417,378999,0
2007-07-03,36.41,36.593,35.975,36.035,281181,0
2007-07-05,36.132,36.694,36.003,36.694,255399,0
2007-07-06,36.701,37.121,36.264,36.755,308782,0
2007-07-09,36.885,36.885,36.199,36.664,201250,0
2007-07-10,36.463,36.463,35.284,35.343,332890,0
2007-07-11,35.343,35.659,35.024,35.593,302710,0
2007-07-12,35.79,35.961,35.606,35.84,307565,0
2007-07-13,35.832,35.84,35.387,35.674,115111,0
2007-07-16,35.489,35.758,35.236,35.279,246598,0
2007-07-17,35.284,35.738,35.18,35.258,216719,0
2007-07-18,35.125,35.202,34.49,34.946,378542,0
2007-07-19,35.144,35.337,34.946,34.995,245083,0
2007-07-20,34.913,34.913,33.606,34.135,358217,0
2007-07-23,34.2,34.344,33.512,33.512,263885,0
2007-07-24,32.935,33.003,31.65,31.696,453763,0
2007-07-25,32.029,32.541,31.22,31.671,455134,0
2007-07-26,31.121,32.011,30.107,31.525,841106,0
2007-07-27,31.47,31.556,30.146,30.153,584952,0
2007-07-30,30.153,30.333,29.376,30.001,349726,0
2007-07-31,30.199,30.858,29.22,29.376,521862,0
2007-08-01,30.135,30.135,27.973,29.141,499267,0
2007-08-02,28.945,29.842,28.88,29.738,544000,0
2007-08-03,29.67,29.796,27.855,27.892,508358,0
2007-08-06,28.222,28.959,26.546,28.783,769819,0
2007-08-07,28.65,29.425,28.158,28.945,432079,0
2007-08-08,29.233,31.056,29.149,30.639,652893,0
2007-08-09,29.936,31.448,29.474,29.573,749649,0
2007-08-10,29.512,30.639,29.084,30.264,547190,0
2007-08-13,30.531,30.851,30.001,30.014,273290,0
2007-08-14,29.849,30.101,29.023,29.023,323640,0
2007-08-15,28.795,30.494,28.257,28.341,245540,0
2007-08-16,27.879,31.169,27.665,30.333,521704,0
2007-08-17,31.848,32.104,30.768,31.436,537173,0
2007-08-20,31.511,31.966,30.865,31.448,380512,0
2007-08-21,31.353,32.07,31.22,31.966,279054,0
2007-08-22,32.241,32.717,31.875,32.486,228701,0
2007-08-23,32.58,32.58,31.155,31.387,454068,0
2007-08-24,31.319,31.353,30.89,31.26,211268,0
2007-08-27,31.11,31.319,30.399,30.557,141799,0
2007-08-28,30.43,30.626,29.499,29.499,261157,0
2007-08-29,29.639,30.991,29.581,30.991,276022,0
2007-08-30,30.725,31.436,30.531,31.115,200494,0
2007-08-31,31.518,31.937,31.155,31.544,148929,0
2007-09-04,31.478,32.6,31.383,32.057,202616,0
2007-09-05,31.781,31.857,31.34,31.696,314995,0
2007-09-06,31.832,32.104,31.421,32.062,221876,0
2007-09-07,31.585,31.838,31.353,31.518,592230,0
2007-09-10,31.65,31.966,31.155,31.407,953331,0
2007-09-11,31.511,32.442,31.4,32.431,410848,0
2007-09-12,32.37,32.627,32.047,32.351,263283,0
2007-09-13,32.471,33.258,32.202,33.072,165310,0
2007-09-14,32.62,33.363,32.471,33.363,156058,0
2007-09-17,33.336,33.529,33.048,33.415,404928,0
2007-09-18,33.627,35.215,33.437,35.094,467266,0
2007-09-19,35.387,35.888,34.954,35.209,1159435,0
2007-09-20,35.236,35.409,34.633,34.855,387034,0
2007-09-21,35.185,35.251,34.715,34.782,522014,0
2007-09-24,34.841,35.475,34.708,35.065,234315,0
2007-09-25,34.881,34.946,33.931,34.043,183654,0
2007-09-26,33.675,34.263,33.269,33.589,348818,0
2007-09-27,33.732,33.961,33.505,33.815,334253,0
2007-09-28,33.815,34.023,33.343,33.498,196398,0
2007-10-01,33.642,35.356,33.562,35.18,368684,0
2007-10-02,35.244,35.753,34.995,35.753,183201,0
2007-10-03,35.489,35.732,35.209,35.509,300588,0
2007-10-04,35.639,36.228,35.447,36.166,498808,0
2007-10-05,36.484,37.23,36.484,37.006,650160,0
2007-10-08,36.805,37.251,36.776,36.923,328945,0
2007-10-09,36.958,37.051,36.417,37.038,332743,0
2007-10-10,35.639,35.93,35.441,35.725,655934,0
2007-10-11,35.854,35.902,34.946,34.967,601027,0
2007-10-12,35.044,35.343,34.861,35.111,226120,0
2007-10-15,35.065,35.415,34.256,34.652,291794,0
2007-10-16,34.625,34.816,34.182,34.641,246901,0
2007-10-17,34.967,35.032,33.492,34.286,247507,0
2007-10-18,34.19,34.816,33.761,34.517,180626,0
2007-10-19,34.484,34.484,32.968,33.078,462108,0
2007-10-22,32.717,33.606,32.309,33.313,392341,0
2007-10-23,33.68,33.857,32.989,33.781,238861,0
2007-10-24,33.562,33.974,32.627,33.974,398560,0
2007-10-25,34.149,34.28,33.212,33.801,295433,0
2007-10-26,34.286,34.756,33.68,34.756,227489,0
2007-10-29,34.874,35.202,34.236,34.373,282391,0
2007-10-30,34.107,34.946,34.107,34.946,381274,0
2007-10-31,35.059,36.859,35.051,36.181,944383,0
2007-11-01,35.868,35.868,34.548,34.548,679286,0
2007-11-02,35.039,35.13,33.877,34.402,518372,0
2007-11-05,33.575,34.534,33.575,34.256,438750,0
2007-11-06,34.308,35.258,34.157,35.195,481677,0
2007-11-07,34.693,34.986,33.974,34.005,508963,0
2007-11-08,34.268,34.331,33.298,33.801,496990,0
2007-11-09,33.403,33.936,32.841,33.523,550832,0
2007-11-12,33.555,34.907,33.29,34.249,358217,0
2007-11-13,34.633,35.805,34.633,35.738,372171,0
2007-11-14,35.725,36.33,34.798,34.907,363072,0
2007-11-15,34.782,35.461,34.625,35.461,468020,0
2007-11-16,35.606,35.606,34.036,34.885,473325,0
2007-11-19,34.585,35.086,34.157,34.617,410600,0
2007-11-20,34.617,35.409,33.725,34.617,492440,0
2007-11-21,34.344,34.646,33.807,34.128,537943,0
2007-11-23,34.517,35.051,34.083,34.932,167738,0
2007-11-26,35.051,35.18,33.14,33.14,573487,0
2007-11-27,33.415,34.359,33.157,34.236,538081,0
2007-11-28,34.693,35.845,34.693,35.845,467110,0
2007-11-29,35.685,35.832,34.761,35.086,336230,0
2007-11-30,35.769,35.881,34.7,35.136,541267,0
2007-12-03,35.324,35.373,34.359,34.907,278297,0
2007-12-04,34.571,34.571,33.336,33.336,355941,0
2007-12-05,33.693,34.05,33.231,33.669,442395,0
2007-12-06,33.534,34.585,33.512,34.585,686715,0
2007-12-07,34.715,35.265,34.122,34.885,363831,0
2007-12-10,35.039,36.054,34.633,35.797,248393,0
2007-12-11,36.048,36.363,33.582,33.582,372016,0
2007-12-12,34.782,35.303,32.968,33.374,377026,0
2007-12-13,33.037,33.517,32.6,33.363,283912,0
2007-12-14,33.037,33.529,31.81,31.875,262826,0
2007-12-17,31.733,32.157,31.141,31.169,494433,0
2007-12-18,31.426,31.81,30.48,31.319,499417,0
2007-12-19,31.204,31.464,30.804,31.353,350939,0
2007-12-20,31.644,31.775,30.605,31.096,302257,0
2007-12-21,31.713,32.047,31.286,31.617,565081,0
2007-12-24,31.818,33.253,31.747,33.231,93723,0
2007-12-26,32.819,33.269,32.157,32.452,242354,0
2007-12-27,31.996,32.431,30.444,30.487,337592,0
2007-12-28,30.605,31.26,30.392,30.43,310602,0
2007-12-31,30.347,31.387,29.925,30.991,344613,0
2008-01-02,30.825,31.22,30.065,30.552,279054,0
2008-01-03,30.686,31.084,29.599,29.599,308928,0
2008-01-04,29.263,29.263,28.163,28.198,551577,0
2008-01-07,28.271,29.547,28.093,29.298,652705,0
2008-01-08,29.48,30.611,28.749,28.88,942128,0
2008-01-09,28.73,29.539,28.001,29.39,689139,0
2008-01-10,29.002,30.962,28.533,30.319,726873,0
2008-01-11,30.065,30.798,29.861,30.333,764216,0
2008-01-14,30.605,31.025,29.969,30.819,599354,0
2008-01-15,30.269,30.865,30.027,30.351,869089,0
2008-01-16,30.333,31.818,30.333,31.292,374418,0
2008-01-17,31.394,31.713,30.193,30.23,602389,0
2008-01-18,29.962,30.487,28.763,29.328,673592,0
2008-01-22,28.215,29.969,28.043,29.376,928309,0
2008-01-23,28.749,31.414,28.463,31.319,934677,0
2008-01-24,31.532,32.104,30.674,31.988,764546,0
2008-01-25,32.274,32.566,30.639,31.011,401438,0
2008-01-28,31.011,32.382,30.357,32.382,323184,0
2008-01-29,32.706,32.901,31.848,32.261,391890,0
2008-01-30,31.988,32.811,31.11,31.272,367924,0
2008-01-31,30.674,33.041,30.506,32.584,602547,0
2008-02-01,32.832,33.748,32.377,33.748,467227,0
2008-02-04,33.594,34.308,32.901,33.835,604568,0
2008-02-05,33.101,33.594,31.861,31.861,468138,0
2008-02-06,32.016,32.237,30.616,30.667,547191,0
2008-02-07,30.438,30.991,30.073,30.626,691570,0
2008-02-08,30.659,30.804,29.459,29.759,478021,0
2008-02-11,29.691,29.869,28.892,29.016,359438,0
2008-02-12,28.932,30.531,28.932,30.333,428545,0
2008-02-13,30.791,31.031,30.073,30.838,307390,0
2008-02-14,30.969,30.969,29.518,29.918,389752,0
2008-02-15,29.731,30.5,29.554,30.41,250920,0
2008-02-19,30.674,30.918,29.731,29.996,352761,0
2008-02-20,29.842,31.248,29.699,31.121,413124,0
2008-02-21,31.278,31.436,29.803,30.001,593207,0
2008-02-22,30.001,30.884,29.524,30.884,564479,0
2008-02-25,30.749,31.741,30.073,31.741,366864,0
2008-02-26,32.11,32.566,31.539,32.202,670164,0
2008-02-27,32.164,32.651,31.733,32.358,940026,0
2008-02-28,32.22,32.22,30.741,31.077,649979,0
2008-02-29,30.912,31.334,30.333,30.906,571452,0
2008-03-03,30.874,31.525,30.379,31.431,493954,0
2008-03-04,31.216,31.485,30.522,31.155,373609,0
2008-03-05,31.278,31.767,30.626,31.018,617711,0
2008-03-06,30.947,31.233,30.357,30.404,651757,0
2008-03-07,30.135,31.431,30.128,31.031,488811,0
2008-03-10,31.196,31.457,30.626,30.865,498654,0
2008-03-11,32.309,32.907,31.598,32.907,707421,0
2008-03-12,32.566,33.725,32.566,32.706,806814,0
2008-03-13,32.202,33.498,31.753,33.017,753483,0
2008-03-14,33.025,33.212,31.868,32.37,580695,0
2008-03-17,31.4,33.2,31.062,32.351,560914,0
2008-03-18,33.231,34.423,32.912,34.423,1265163,0
2008-03-19,34.641,35.797,34.448,35.059,1253164,0
2008-03-20,35.38,35.881,34.742,35.832,1255619,0
2008-03-24,36.048,36.896,35.888,36.62,583815,0
2008-03-25,36.656,36.776,35.059,35.659,719625,0
2008-03-26,35.524,35.613,34.415,34.855,704056,0
2008-03-27,33.305,33.305,31.664,31.767,2974553,0
2008-03-28,31.767,32.612,31.767,32.323,2955685,0
2008-03-31,32.309,33.212,31.887,32.53,762697,0
2008-04-01,32.791,33.705,32.508,33.705,594050,0
2008-04-02,33.613,34.855,33.003,34.498,994826,0
2008-04-03,34.083,34.394,33.74,34.394,434811,0
2008-04-04,34.35,34.477,33.541,33.634,355338,0
2008-04-07,33.748,33.85,33.072,33.793,374752,0
2008-04-08,33.642,34.128,32.983,33.408,603003,0
2008-04-09,33.431,33.529,32.329,32.363,285874,0
2008-04-10,32.436,32.989,32.214,32.732,326672,0
2008-04-11,32.402,32.706,31.879,31.959,259491,0
2008-04-14,31.879,32.53,31.518,31.803,306149,0
2008-04-15,31.905,32.612,31.887,32.612,297084,0
2008-04-16,32.866,34.268,32.749,34.268,374708,0
2008-04-17,34.359,34.38,33.82,34.286,349236,0
2008-04-18,34.728,34.907,33.395,33.594,303939,0
2008-04-21,33.264,33.657,33.072,33.415,325298,0
2008-04-22,33.283,33.693,33.03,33.65,463537,0
2008-04-23,33.916,34.528,33.589,33.85,367789,0
2008-04-24,33.761,35.009,33.621,35.001,403914,0
2008-04-25,35.098,35.098,34.043,34.68,255310,0
2008-04-28,34.937,35.215,34.633,35.098,323259,0
2008-04-29,34.749,35.173,33.967,34.344,437575,0
2008-04-30,34.2,35.551,33.978,35.185,548646,0
2008-05-01,35.236,35.944,34.665,35.917,609745,0
2008-05-02,35.776,36.357,35.502,35.667,575005,0
2008-05-05,35.409,35.902,35.144,35.805,731490,0
2008-05-06,35.738,36.398,35.573,36.088,430131,0
2008-05-07,36.214,36.24,34.633,34.761,357719,0
2008-05-08,34.946,35.032,34.365,34.855,392703,0
2008-05-09,34.652,35.361,34.402,34.874,547030,0
2008-05-12,35.094,36.119,34.973,36.099,493224,0
2008-05-13,35.895,36.404,35.38,36.099,659899,0
2008-05-14,36.075,36.33,35.84,36.126,205211,0
2008-05-15,36.285,36.726,35.551,36.701,280558,0
2008-05-16,36.999,36.999,35.862,36.132,654922,0
2008-05-19,36.298,36.398,35.627,36.285,391050,0
2008-05-20,36.147,36.43,35.62,35.917,596485,0
2008-05-21,36.061,36.323,35.144,35.31,371263,0
2008-05-22,35.329,35.606,34.954,35.366,400560,0
2008-05-23,35.284,35.769,35.111,35.202,355995,0
2008-05-27,35.104,36.264,34.774,35.988,296768,0
2008-05-28,36.061,36.106,35.644,35.732,537763,0
2008-05-29,35.725,36.581,35.509,36.222,538695,0
2008-05-30,36.153,36.456,35.862,36.298,653212,0
2008-06-02,36.357,36.357,35.373,35.769,635967,0
2008-06-03,35.961,36.022,35.164,35.639,319698,0
2008-06-04,35.639,36.536,35.191,36.093,262255,0
2008-06-05,36.048,37.129,36.048,37.129,335955,0
2008-06-06,36.904,36.929,35.805,35.805,459160,0
2008-06-09,36.181,36.6,35.482,35.495,515457,0
2008-06-10,35.173,36.24,35.032,35.725,329079,0
2008-06-11,35.613,35.776,34.782,34.824,299306,0
2008-06-12,35.065,35.447,34.528,35.111,504049,0
2008-06-13,35.173,35.502,34.646,35.295,255103,0
2008-06-16,35.288,35.988,35.086,35.983,389029,0
2008-06-17,36.022,36.166,35.565,35.565,555733,0
2008-06-18,35.634,35.948,35.104,35.157,558465,0
2008-06-19,35.202,36.285,34.946,36.257,515547,0
2008-06-20,36.093,36.511,35.573,35.91,832212,0
2008-06-23,36.271,36.456,35.509,35.509,548228,0
2008-06-24,35.251,35.753,34.585,34.756,668559,0
2008-06-25,34.734,35.598,34.373,34.79,556599,0
2008-06-26,34.115,34.323,32.996,33.048,721490,0
2008-06-27,33.017,33.133,31.818,32.423,874620,0
2008-06-30,32.309,33.389,32.142,32.6,535887,0
2008-07-01,32.39,33.053,31.868,33.053,613912,0
2008-07-02,33.161,33.298,32.396,32.402,450820,0
2008-07-03,32.521,32.811,31.897,32.479,315240,0
2008-07-07,32.452,32.875,31.683,31.843,696532,0
2008-07-08,31.911,34.511,31.664,34.365,1082095,0
2008-07-09,34.162,34.222,31.657,31.671,1073975,0
2008-07-10,31.796,32.961,31.421,32.803,794755,0
2008-07-11,33.389,34.182,31.981,33.133,933692,0
2008-07-14,33.455,33.718,31.69,31.69,464211,0
2008-07-15,31.556,32.941,30.804,31.887,566131,0
2008-07-16,31.905,34.249,31.518,34.01,700857,0
2008-07-17,33.936,34.693,33.408,34.471,578463,0
2008-07-18,34.477,34.504,33.82,34.313,558644,0
2008-07-21,34.548,34.693,34.162,34.448,416521,0
2008-07-22,34.135,35.782,33.884,35.732,643655,0
2008-07-23,35.393,36.923,35.38,36.252,721352,0
2008-07-24,36.264,36.264,34.2,34.2,686301,0
2008-07-25,34.286,35.482,34.243,35.191,476197,0
2008-07-28,34.946,35.606,34.236,34.407,364886,0
2008-07-29,34.429,35.559,34.274,35.489,940741,0
2008-07-30,35.573,36.529,34.38,35.769,844781,0
2008-07-31,35.144,36.199,34.885,35.366,444424,0
2008-08-01,33.952,34.686,33.569,34.511,972186,0
2008-08-04,34.675,34.68,33.897,34.256,624685,0
2008-08-05,34.782,36.529,34.659,36.35,795216,0
2008-08-06,36.099,36.511,35.644,36.119,551416,0
2008-08-07,35.461,36.62,35.317,35.782,1013250,0
2008-08-08,35.667,37.59,35.409,37.188,790880,0
2008-08-11,37.051,37.836,36.855,37.637,689756,0
2008-08-12,37.334,37.334,36.378,36.878,477417,0
2008-08-13,36.935,37.517,36.264,37.101,385037,0
2008-08-14,36.769,37.679,36.684,37.61,481691,0
2008-08-15,38.163,38.374,36.855,37.414,467177,0
2008-08-18,37.531,37.813,36.6,36.891,417114,0
2008-08-19,36.147,37.279,35.598,36.181,722152,0
2008-08-20,36.153,36.517,35.343,36.088,699364,0
2008-08-21,35.644,35.868,35.373,35.532,581333,0
2008-08-22,35.854,36.606,35.337,36.264,529808,0
2008-08-25,35.983,36.048,35.104,35.209,379099,0
2008-08-26,35.094,35.753,34.734,35.409,417167,0
2008-08-27,35.324,35.983,35.157,35.652,306191,0
2008-08-28,35.84,36.337,35.544,36.312,425542,0
2008-08-29,35.983,36.192,35.606,35.782,344899,0
2008-09-02,36.443,36.97,35.185,35.917,385775,0
2008-09-03,35.805,36.929,35.62,36.929,385309,0
2008-09-04,36.593,36.805,35.685,35.85,509764,0
2008-09-05,35.441,35.644,34.913,35.544,537527,0
2008-09-08,34.979,37.203,34.979,36.684,1019202,0
2008-09-09,36.855,37.076,34.868,35.086,747760,0
2008-09-10,35.644,36.35,34.617,36.16,500772,0
2008-09-11,35.598,36.257,34.937,36.153,373119,0
2008-09-12,35.738,37.137,35.71,37.107,396112,0
2008-09-15,35.685,36.929,34.542,34.542,687668,0
2008-09-16,34.036,37.101,34.036,37.101,725557,0
2008-09-17,36.264,36.842,34.693,34.693,680568,0
2008-09-18,34.216,38.574,33.589,37.939,1238059,0
2008-09-19,40.293,45.511,34.331,38.915,1454313,0
2008-09-22,38.785,38.785,34.937,34.973,556655,0
2008-09-23,35.229,36.298,35.111,35.202,593334,0
2008-09-24,35.31,36.257,34.097,34.434,496257,0
2008-09-25,34.338,36.264,34.32,34.83,692989,0
2008-09-26,33.732,35.738,33.437,35.717,906653,0
2008-09-29,34.665,36.292,33.793,33.916,593820,0
2008-09-30,34.874,37.355,34.498,36.081,526099,0
2008-10-01,35.527,36.199,35.144,36.017,370825,0
2008-10-02,35.968,35.968,33.884,34.023,459883,0
2008-10-03,34.68,35.461,32.187,32.187,489788,0
2008-10-06,30.804,31.22,28.874,30.825,858143,0
2008-10-07,30.874,31.312,28.45,28.476,992553,0
2008-10-08,27.54,30.193,27.135,28.604,1085375,0
2008-10-09,28.967,29.474,25.812,25.966,960977,0
2008-10-10,24.93,29.283,23.079,29.023,1992414,0
2008-10-13,30.719,31.204,28.476,31.204,951643,0
2008-10-14,32.706,32.711,25.69,28.163,1299632,0
2008-10-15,27.167,27.848,23.956,24,1011595,0
2008-10-16,24.356,25.988,23.403,25.617,1125421,0
2008-10-17,24.644,27.116,24.272,25.584,1387327,0
2008-10-20,25.802,26.449,24.987,26.308,530232,0
2008-10-21,25.825,26.89,25.597,25.82,357587,0
2008-10-22,25.16,25.676,23.093,23.702,857863,0
2008-10-23,23.752,24.145,20.868,22.715,1318344,0
2008-10-24,21.601,23.113,21.127,21.728,886188,0
2008-10-27,21.463,22.358,19.275,19.46,992000,0
2008-10-28,20.071,22.077,17.831,21.926,2308321,0
2008-10-29,21.521,23.601,20.963,21.782,1260654,0
2008-10-30,21.869,22.744,21.869,22.473,1016307,0
2008-10-31,22.273,24.712,22.077,24.691,1372897,0
2008-11-03,24.431,24.982,24.098,24.676,576711,0
2008-11-04,25.025,25.312,24.22,24.778,922621,0
2008-11-05,24.336,24.532,21.864,22.221,879507,0
2008-11-06,21.984,22.409,21.039,21.102,816469,0
2008-11-07,21.313,22.427,20.804,22.245,987818,0
2008-11-10,22.585,22.687,20.414,20.461,975873,0
2008-11-11,20.201,21.583,19.385,20.69,678833,0
2008-11-12,20.284,20.791,18.956,19.114,998065,0
2008-11-13,19.329,21.507,18.541,21.507,1397951,0
2008-11-14,20.97,21.238,18.878,18.956,770798,0
2008-11-17,18.758,20.018,18.386,18.743,898637,0
2008-11-18,18.743,19.195,16.589,17.637,1161828,0
2008-11-19,17.744,18.028,14.653,14.816,1469044,0
2008-11-20,14.364,15.106,12.805,12.923,1825270,0
2008-11-21,13.485,14.037,11.842,13.492,2186040,0
2008-11-24,14.03,15.297,13.747,14.915,2291628,0
2008-11-25,15.304,15.548,13.688,15.376,1560668,0
2008-11-26,14.809,16.344,14.77,16.269,1070651,0
2008-11-28,16.377,16.612,15.837,16.174,727548,0
2008-12-01,15.628,16.093,12.204,12.405,1458246,0
2008-12-02,12.899,15.002,12.512,14.908,1980415,0
2008-12-03,14.336,16.08,13.948,15.959,1501720,0
2008-12-04,15.837,1.6274,14.507,14.758,1211177,0
2008-12-05,14.518,17.511,14.256,17.511,1581045,0
2008-12-08,18.244,19.855,17.631,19.834,1564923,0
2008-12-09,19.345,19.643,17.256,17.717,1960033,0
2008-12-10,18.028,19.983,17.969,19.939,1129158,0
2008-12-11,19.612,19.62,16.338,16.485,2013071,0
2008-12-12,16.1,18.884,16.087,18.871,1686957,0
2008-12-15,18.766,18.922,16.966,17.631,940832,0
2008-12-16,17.887,20.937,17.824,20.836,1858255,0
2008-12-17,20.132,21.086,19.345,20.366,1574245,0
2008-12-18,20.771,20.778,18.371,18.528,1927695,0
2008-12-19,18.648,20.765,18.541,20.303,1617560,0
2008-12-22,20.374,20.624,18.864,20.057,1285278,0
2008-12-23,20.366,20.4,19.351,19.709,1300199,0
2008-12-24,19.822,19.861,18.908,19.195,415079,0
2008-12-26,19.46,19.637,18.738,19.541,700752,0
2008-12-29,19.251,19.251,17.315,17.619,1060493,0
2008-12-30,17.941,19.056,17.704,19.056,970453,0
2008-12-31,18.984,20.18,18.773,19.651,1171913,0
2009-01-02,19.203,19.939,19.044,19.195,1134617,0
2009-01-05,19.139,19.485,18.561,18.731,1294302,0
2009-01-06,18.719,20.297,18.719,20.188,1436138,0
2009-01-07,19.62,20.132,19.316,19.541,1042941,0
2009-01-08,19.181,20.139,18.899,18.968,1061791,0
2009-01-09,18.956,18.956,17.392,17.499,1081069,0
2009-01-12,17.471,17.499,15.824,16.31,1306034,0
2009-01-13,16.413,17.114,16.228,16.644,991902,0
2009-01-14,16.142,16.338,15.753,15.89,792661,0
2009-01-15,15.788,17.071,15.271,16.478,1270844,0
2009-01-16,16.912,16.912,15.971,16.753,1718321,0
2009-01-20,16.441,16.441,14.579,14.758,1793069,0
2009-01-21,14.908,16.222,14.507,16.015,1779019,0
2009-01-22,15.489,15.865,14.836,14.994,1605680,0
2009-01-23,14.875,15.396,14.512,15.257,1250337,0
2009-01-26,15.252,15.489,14.69,14.975,898036,0
2009-01-27,15.197,15.432,14.956,15.158,872802,0
2009-01-28,15.801,16.943,15.475,16.753,1609194,0
2009-01-29,16.386,16.828,15.291,15.376,1296186,0
2009-01-30,15.858,15.87,14.672,14.935,1399059,0
2009-02-02,14.645,15.45,14.507,15.4,1098731,0
2009-02-03,15.238,15.575,14.887,15.278,1252316,0
2009-02-04,15.331,15.741,14.928,14.969,1030922,0
2009-02-05,14.816,15.166,14.187,14.645,943743,0
2009-02-06,14.624,15.66,14.512,15.519,1168086,0
2009-02-09,15.344,15.409,14.887,15.349,788652,0
2009-02-10,15.106,15.438,13.654,13.847,1322081,0
2009-02-11,13.835,14.262,13.611,13.788,1544899,0
2009-02-12,13.788,13.942,12.687,13.781,1105954,0
2009-02-13,13.754,13.847,13.114,13.123,1133613,0
2009-02-17,12.718,12.852,11.967,12.014,1296644,0
2009-02-18,12.254,12.266,11.617,11.987,1024514,0
2009-02-19,12.172,12.377,11.511,11.643,1323987,0
2009-02-20,11.348,12.596,11.208,12.487,1683927,0
2009-02-23,12.628,12.805,11.683,11.745,1705288,0
2009-02-24,12.487,12.487,9.771,10.721,3475235,0
2009-02-25,10.556,10.841,9.884,10.036,2202463,0
2009-02-26,10.121,10.516,9.544,9.744,3012910,0
2009-02-27,9.643,10.145,9.4082,9.832,2291254,0
2009-03-02,9.602,9.728,9.0072,9.077,2396834,0
2009-03-03,9.3112,9.4151,8.7288,8.9147,2081879,0
2009-03-04,9.2225,9.736,9.1128,9.58,1658865,0
2009-03-05,9.4151,9.429,8.7215,8.8168,1601826,0
2009-03-06,8.9627,8.9627,7.8332,8.4348,1889980,0
2009-03-09,8.4599,8.6786,8.1559,8.3736,998811,0
2009-03-10,8.6649,9.915,8.454,9.915,2081565,0
2009-03-11,9.963,10.089,9.3167,9.587,2096985,0
2009-03-12,9.4811,10.82,9.3112,10.64,2300504,0
2009-03-13,10.769,11.044,10.426,10.847,1075075,0
2009-03-16,11.006,11.25,10.459,10.459,1554409,0
2009-03-17,10.418,11.198,10.22,11.159,1413646,0
2009-03-18,10.86,11.554,10.452,11.511,1741303,0
2009-03-19,11.729,11.856,10.825,10.853,1137894,0
2009-03-20,10.948,10.959,9.888,9.909,1839707,0
2009-03-23,10.295,11.724,10.202,11.71,2059141,0
2009-03-24,11.527,11.593,10.611,10.671,1871488,0
2009-03-25,10.782,11.307,10.042,11.012,1824534,0
2009-03-26,11.492,11.935,10.885,11.915,2122768,0
2009-03-27,11.348,11.374,10.426,10.516,1753744,0
2009-03-30,10.213,10.377,9.896,9.956,1412998,0
2009-03-31,10.186,10.556,9.764,10.39,2374724,0
2009-04-01,10.11,10.207,9.752,10.089,1904297,0
2009-04-02,10.411,11.202,10.022,11.051,2019632,0
2009-04-03,10.971,12.144,10.708,12.131,2005283,0
2009-04-06,11.958,12.272,11.52,12.086,1748522,0
2009-04-07,11.808,12.197,11.658,11.683,1891872,0
2009-04-08,11.869,12.306,11.532,11.921,1443682,0
2009-04-09,12.424,13.824,12.259,13.824,2113913,0
2009-04-13,13.512,14.399,13.261,14.12,2128363,0
2009-04-14,13.871,14.256,13.119,13.131,2710823,0
2009-04-15,13.114,14.591,12.997,14.507,1973017,0
2009-04-16,14.716,15.781,13.871,15.231,1633077,0
2009-04-17,15.19,16.1,14.723,15.424,1704241,0
2009-04-20,14.915,15.438,14.455,14.493,2793931,0
2009-04-21,14.349,16.114,14.05,16.093,2659046,0
2009-04-22,15.665,15.882,14.723,14.942,2571319,0
2009-04-23,15.015,15.6,14.723,15.457,1542638,0
2009-04-24,15.514,17.071,15.469,16.581,1470499,0
2009-04-27,16.087,16.386,14.775,15.166,1723587,0
2009-04-28,14.956,15.469,14.441,14.723,2485743,0
2009-04-29,15.01,15.654,14.723,15.331,1661955,0
2009-04-30,15.555,15.916,15.078,15.238,1786821,0
2009-05-01,15.142,15.6,14.843,15.002,1202841,0
2009-05-04,15.285,16.522,15.127,16.441,1794190,0
2009-05-05,16.168,16.62,15.795,16.003,1124155,0
2009-05-06,16.262,16.474,15.238,15.824,2072885,0
2009-05-07,14.507,15.19,13.269,13.768,4723869,0
2009-05-08,13.964,14.69,13.667,14.638,2114185,0
2009-05-11,14.269,14.269,13.399,13.457,2020931,0
2009-05-12,13.631,13.928,13.029,13.52,1643677,0
2009-05-13,13.332,13.332,12.405,12.538,1607467,0
2009-05-14,12.596,13.52,12.525,13.315,1263927,0
2009-05-15,13.167,13.419,12.443,12.687,1049877,0
2009-05-18,12.911,13.92,12.568,13.788,1574210,0
2009-05-19,13.423,13.638,12.785,12.799,2327587,0
2009-05-20,13.003,13.543,12.744,12.826,1214780,0
2009-05-21,12.596,12.923,12.34,12.7,917624,0
2009-05-22,12.785,12.873,12.152,12.197,722561,0
2009-05-26,12.334,13.498,12.152,13.378,2035555,0
2009-05-27,13.275,13.351,12.47,12.525,2043008,0
2009-05-28,12.799,12.941,12.218,12.799,1143260,0
2009-05-29,12.954,13.452,12.609,13.399,1462922,0
2009-06-01,13.661,14.645,13.498,13.934,1583585,0
2009-06-02,14.005,14.488,13.754,14.126,1539981,0
2009-06-03,13.964,14.289,13.913,14.243,840352,0
2009-06-04,14.419,14.928,14.01,14.427,1654937,0
2009-06-05,14.696,14.783,14.158,14.229,1075146,0
2009-06-08,14.158,14.5,13.847,14.296,868037,0
2009-06-09,14.296,14.386,14.01,14.174,507336,0
2009-06-10,14.355,14.355,13.589,14.03,1017984,0
2009-06-11,14.12,14.449,13.735,13.768,672204,0
2009-06-12,13.624,14.349,13.553,14.296,563570,0
2009-06-15,13.928,14.09,13.584,13.688,802486,0
2009-06-16,13.667,14.043,13.577,13.871,661286,0
2009-06-17,13.856,14.449,13.856,14.043,850974,0
2009-06-18,14.158,14.355,13.817,14.083,641267,0
2009-06-19,14.364,14.449,13.796,14.019,855804,0
2009-06-22,13.81,13.847,13.275,13.351,1294670,0
2009-06-23,13.498,13.536,13.119,13.256,857079,0
2009-06-24,13.439,13.913,13.412,13.504,806969,0
2009-06-25,13.37,13.781,13.37,13.761,1017686,0
2009-06-26,13.393,13.648,13.393,13.52,1675214,0
2009-06-29,13.543,13.781,13.187,13.43,990329,0
2009-06-30,13.321,13.675,13.286,13.584,685359,0
2009-07-01,13.774,13.988,13.611,13.856,706842,0
2009-07-02,13.543,13.648,13.057,13.057,1031751,0
2009-07-06,13.057,13.457,12.591,13.445,1391200,0
2009-07-07,13.412,13.56,12.923,12.96,1203593,0
2009-07-08,13.016,13.138,12.5,12.879,945931,0
2009-07-09,12.973,13.071,12.791,12.791,704630,0
2009-07-10,12.705,13.037,12.659,12.906,431768,0
2009-07-13,12.99,13.452,12.819,13.419,1048395,0
2009-07-14,13.256,13.661,13.029,13.654,569158,0
2009-07-15,13.824,14.704,13.824,14.591,1015647,0
2009-07-16,14.419,15.047,14.276,14.975,906158,0
2009-07-17,14.915,15.257,14.77,15.179,1172510,0
2009-07-20,15.19,16.222,15.19,16.217,1258444,0
2009-07-21,16.25,16.474,15.844,16.474,770906,0
2009-07-22,16.377,16.688,16.21,16.638,1229025,0
2009-07-23,16.554,16.956,16.497,16.956,1417894,0
2009-07-24,16.813,17.219,16.753,17.182,483969,0
2009-07-27,17.187,17.588,16.828,17.078,1164132,0
2009-07-28,16.879,17.182,16.664,17.114,1223911,0
2009-07-29,16.992,17.315,16.739,17.133,573277,0
2009-07-30,17.455,18.155,17.442,17.81,819326,0
2009-07-31,17.644,18.587,17.567,18.009,1487110,0
2009-08-03,18.302,18.311,17.892,18.205,1154093,0
2009-08-04,18.047,19.774,17.969,19.448,1035555,0
2009-08-05,19.399,20.888,19.256,20.868,1671093,0
2009-08-06,20.97,21.507,20.592,21.109,1120098,0
2009-08-07,21.528,22.814,21.178,22.331,1179338,0
2009-08-10,22.158,22.488,21.76,22.037,890663,0
2009-08-11,21.72,21.869,20.848,20.888,833343,0
2009-08-12,21.008,21.768,20.67,20.791,977332,0
2009-08-13,20.804,20.937,19.782,20.078,922292,0
2009-08-14,19.907,20.114,19.372,20.018,810630,0
2009-08-17,19.269,19.664,19.16,19.195,1022965,0
2009-08-18,19.305,19.9,19.243,19.782,1050105,0
2009-08-19,19.561,19.733,19.262,19.555,614267,0
2009-08-20,19.442,20.606,19.442,20.606,759083,0
2009-08-21,20.855,21.746,20.721,21.387,645467,0
2009-08-24,21.575,21.628,20.797,20.797,1030091,0
2009-08-25,20.83,21.357,20.83,20.993,608685,0
2009-08-26,20.899,21.065,20.632,21.065,811855,0
2009-08-27,21.072,21.072,20.447,20.95,789042,0
2009-08-28,21.178,21.401,20.69,21.12,825502,0
2009-08-31,20.797,21.06,20.558,20.676,889924,0
2009-09-01,20.558,20.855,19.664,19.782,1118693,0
2009-09-02,19.697,19.782,19.316,19.358,857032,0
2009-09-03,19.569,19.959,19.21,19.953,612671,0
2009-09-04,19.934,20.107,19.337,19.977,527097,0
2009-09-08,19.977,20.744,19.861,20.744,703745,0
2009-09-09,20.704,21.431,20.531,21.253,763496,0
2009-09-10,21.166,21.567,20.683,21.515,772436,0
2009-09-11,21.501,21.622,21.127,21.291,850491,0
2009-09-14,21.133,21.776,21.065,21.776,507151,0
2009-09-15,21.728,22.694,21.457,22.128,630812,0
2009-09-16,22.221,23.093,22.153,22.962,633755,0
2009-09-17,22.954,23.806,22.495,22.637,683742,0
2009-09-18,22.687,23.144,22.344,22.88,758195,0
2009-09-21,22.59,22.687,22.029,22.064,614167,0
2009-09-22,22.268,23.388,22.195,23.204,783015,0
2009-09-23,23.231,23.277,22.273,22.273,1170253,0
2009-09-24,22.516,22.832,22.121,22.273,1264235,0
2009-09-25,22.148,22.661,21.958,22.373,674460,0
2009-09-28,22.083,22.775,21.918,22.751,691958,0
2009-09-29,22.715,23.093,22.3,22.676,534107,0
2009-09-30,22.701,23.008,22.258,22.509,590171,0
2009-10-01,22.264,22.585,21.561,21.561,663525,0
2009-10-02,21.155,22.141,21.027,21.567,442359,0
2009-10-05,21.796,22.344,21.628,22.285,497555,0
2009-10-06,22.416,22.676,21.932,22.221,448623,0
2009-10-07,22.014,22.387,21.789,22.187,370036,0
2009-10-08,22.566,22.775,22.351,22.452,977195,0
2009-10-09,22.579,22.751,22.316,22.55,691573,0
2009-10-12,22.585,22.751,22.478,22.618,692073,0
2009-10-13,22.63,22.744,22.166,22.409,619802,0
2009-10-14,22.751,22.88,22.421,22.694,843880,0
2009-10-15,22.495,22.618,22.432,22.452,526051,0
2009-10-16,22.452,22.466,21.94,22.214,645142,0
2009-10-19,22.258,22.694,22.135,22.585,504112,0
2009-10-20,22.544,22.544,22.089,22.135,596613,0
2009-10-21,21.978,22.566,21.608,21.659,833222,0
2009-10-22,21.678,22.18,21.331,22.089,702945,0
2009-10-23,22.166,22.285,21.932,22.114,609421,0
2009-10-26,22.141,22.737,22.141,22.516,1073536,0
2009-10-27,22.516,22.694,22.273,22.452,760115,0
2009-10-28,22.459,22.701,21.439,21.457,674669,0
2009-10-29,21.76,22.605,21.678,22.573,549699,0
2009-10-30,22.18,22.63,21.796,22.432,1268934,0
2009-11-02,22.444,22.941,21.768,22.444,874846,0
2009-11-03,22.331,23.05,22.203,23.008,532897,0
2009-11-04,23.152,23.574,22.661,22.757,937984,0
2009-11-05,22.273,22.579,21.469,21.905,1431451,0
2009-11-06,21.542,21.647,21.046,21.274,1524663,0
2009-11-09,21.463,22.214,21.446,22.195,997496,0
2009-11-10,20.765,21,20.265,20.617,7692721,0
2009-11-11,20.646,20.771,20.434,20.696,1904359,0
2009-11-12,20.606,20.736,20.501,20.565,1474982,0
2009-11-13,20.606,20.797,20.468,20.758,1197251,0
2009-11-16,20.836,21.484,20.791,21.224,963888,0
2009-11-17,21.022,21.313,20.771,20.771,723972,0
2009-11-18,20.848,21.102,20.617,21.065,657245,0
2009-11-19,20.899,20.899,20.342,20.374,762138,0
2009-11-20,20.269,20.539,20.214,20.494,883656,0
2009-11-23,20.765,21.102,20.461,20.704,854395,0
2009-11-24,20.658,20.736,20.342,20.539,437982,0
2009-11-25,20.531,20.963,20.426,20.518,423190,0
2009-11-27,20.065,20.507,19.946,20.026,288366,0
2009-11-30,20.114,20.899,20.004,20.83,858440,0
2009-12-01,21,21.457,20.824,21.401,758354,0
2009-12-02,21.401,21.76,21.376,21.601,659295,0
2009-12-03,21.72,22.273,21.395,21.469,540273,0
2009-12-04,21.996,22.566,21.911,22.509,689636,0
2009-12-07,22.585,22.612,21.776,22.014,588122,0
2009-12-08,21.806,22.351,21.484,21.583,474601,0
2009-12-09,21.575,21.678,21.331,21.589,504632,0
2009-12-10,21.678,21.894,21.463,21.671,448640,0
2009-12-11,21.835,22.221,21.477,22.203,387580,0
2009-12-14,22.351,23.079,22.337,22.795,1023246,0
2009-12-15,22.624,22.936,22.459,22.865,706521,0
2009-12-16,23.064,23.079,22.25,22.459,812969,0
2009-12-17,22.273,22.459,22.121,22.38,490510,0
2009-12-18,22.605,23.031,22.358,22.701,2806744,0
2009-12-21,22.775,23.314,22.709,23.148,616770,0
2009-12-22,23.107,23.289,22.858,23.093,628846,0
2009-12-23,23.231,23.635,23.231,23.443,565812,0
2009-12-24,23.509,23.752,23.465,23.71,247814,0
2009-12-28,23.764,24.398,23.674,24.139,993077,0
2009-12-29,23.849,23.849,23.249,23.403,415102,0
2009-12-30,23.381,23.674,23.302,23.647,441817,0
2009-12-31,23.694,24.112,23.192,23.256,569453,0
2010-01-04,23.597,23.969,23.057,23.231,596772,0
2010-01-05,23.168,23.289,22.482,23.21,786372,0
2010-01-06,23.079,23.354,22.819,23.024,929333,0
2010-01-07,23.064,23.144,22.661,23.037,713572,0
2010-01-08,22.865,23.071,22.73,22.982,560092,0
2010-01-11,23.204,24.12,23.085,23.552,648108,0
2010-01-12,23.419,23.532,22.59,23.101,698782,0
2010-01-13,23.263,23.674,23.113,23.635,555323,0
2010-01-14,23.449,23.88,23.325,23.525,680690,0
2010-01-15,23.614,23.777,23.388,23.532,799147,0
2010-01-19,23.574,24.22,23.552,24.158,750047,0
2010-01-20,23.941,23.941,23.21,23.641,516064,0
2010-01-21,23.674,23.862,22.844,22.851,621790,0
2010-01-22,22.832,23.144,22.676,22.844,786316,0
2010-01-25,23.05,23.231,22.679,23.008,857079,0
2010-01-26,22.826,23.14,22.637,22.676,441369,0
2010-01-27,22.566,23.231,22.331,23.152,416353,0
2010-01-28,23.199,23.224,22.715,22.808,1378481,0
2010-01-29,22.982,23.192,22.751,23.016,726480,0
2010-02-01,23.057,23.419,22.88,23.419,471579,0
2010-02-02,23.496,23.916,23.079,23.841,454949,0
2010-02-03,23.731,24,23.46,23.635,323811,0
2010-02-04,23.432,23.628,22.982,23.016,1114543,0
2010-02-05,23.024,23.325,22.478,23.277,538397,0
2010-02-08,23.224,23.403,22.509,22.585,456947,0
2010-02-09,22.915,22.967,22.173,22.278,650431,0
2010-02-10,22.245,22.459,22.037,22.373,665368,0
2010-02-11,22.373,22.598,22.029,22.579,344247,0
2010-02-12,22.245,23.183,22.114,23.14,729924,0
2010-02-16,23.309,23.792,23.126,23.739,474455,0
2010-02-17,23.799,24.261,23.674,24.104,490651,0
2010-02-18,24.104,24.601,23.981,24.547,305364,0
2010-02-19,24.517,24.712,24.193,24.451,401933,0
2010-02-22,24.656,25.103,24.451,25.025,577772,0
2010-02-23,25.039,25.284,24.712,24.778,664666,0
2010-02-24,24.893,25.268,24.855,24.949,447069,0
2010-02-25,24.56,25.256,24.464,25.256,485853,0
2010-02-26,25.228,25.318,24.699,25.2,755069,0
2010-03-01,25.472,25.807,25.347,25.716,753394,0
2010-03-02,25.839,25.839,25.447,25.703,434445,0
2010-03-03,25.697,25.789,25.268,25.354,294279,0
2010-03-04,25.384,25.65,25.235,25.46,367796,0
2010-03-05,25.505,26.134,25.472,26.095,482485,0
2010-03-08,26.152,26.468,25.938,26.359,367610,0
2010-03-09,26.334,26.788,26.165,26.315,355660,0
2010-03-10,26.393,26.657,26.135,26.598,352048,0
2010-03-11,26.393,27.155,26.158,27.131,298794,0
2010-03-12,27.195,27.803,27.172,27.406,574893,0
2010-03-15,27.396,27.722,27.216,27.532,474163,0
2010-03-16,27.551,28.463,27.435,28.349,407672,0
2010-03-17,28.349,28.483,28.022,28.15,601603,0
2010-03-18,28.245,28.443,28.175,28.245,664160,0
2010-03-19,28.369,28.369,27.716,28.128,652490,0
2010-03-22,27.892,28.19,27.797,28.073,582498,0
2010-03-23,28.014,28.512,27.941,28.469,473595,0
2010-03-24,28.381,28.868,28.369,28.45,403928,0
2010-03-25,28.741,29.016,28.25,28.286,502544,0
2010-03-26,28.417,28.417,27.911,28.175,432692,0
2010-03-29,28.051,28.051,27.482,27.658,440781,0
2010-03-30,27.637,27.979,27.427,27.583,644037,0
2010-03-31,27.51,27.653,27.06,27.123,685316,0
2010-04-01,27.25,27.307,27.081,27.21,516485,0
2010-04-05,27.263,27.676,27.131,27.658,684363,0
2010-04-06,27.573,28.056,27.353,27.73,946554,0
2010-04-07,27.73,28.512,27.716,28.291,856124,0
2010-04-08,28.321,28.546,28.158,28.43,490195,0
2010-04-09,28.504,29.076,28.411,28.959,675157,0
2010-04-12,29.047,29.047,28.696,28.809,657247,0
2010-04-13,28.809,29.684,28.65,29.573,361150,0
2010-04-14,29.738,29.876,29.493,29.691,375387,0
2010-04-15,29.561,29.803,29.084,29.116,471302,0
2010-04-16,29.095,29.459,28.423,28.504,568300,0
2010-04-19,28.334,29.047,28.334,28.795,732200,0
2010-04-20,28.904,29.084,28.627,29.009,479163,0
2010-04-21,28.959,29.431,28.868,29.305,433568,0
2010-04-22,28.967,29.706,28.886,29.706,394171,0
2010-04-23,29.67,30.095,29.428,29.793,517651,0
2010-04-26,29.81,30.04,29.738,30.001,627999,0
2010-04-27,29.869,30.193,29.07,29.129,478707,0
2010-04-28,29.384,29.547,28.904,29.023,413293,0
2010-04-29,29.246,30.659,29.233,30.633,509909,0
2010-04-30,30.544,30.812,28.803,28.829,749960,0
2010-05-03,29.103,30.552,28.917,30.115,703471,0
2010-05-04,29.639,30.02,28.643,28.959,648702,0
2010-05-05,28.321,29.22,28.203,28.443,515962,0
2010-05-06,26.966,27.51,26.107,27.068,5341002,0
2010-05-07,26.987,27.789,26.263,26.835,1154758,0
2010-05-10,27.36,28.43,27.109,28.389,990270,0
2010-05-11,27.986,29.047,27.87,28.789,520084,0
2010-05-12,28.823,29.765,28.533,29.657,554958,0
2010-05-13,29.62,29.664,28.939,29.179,1038852,0
2010-05-14,28.84,28.904,27.911,28.286,758428,0
2010-05-17,28.45,28.911,27.286,28.278,534708,0
2010-05-18,28.65,28.835,27.315,27.577,651089,0
2010-05-19,27.307,27.835,26.598,27.256,454237,0
2010-05-20,26.43,26.705,25.359,25.39,937451,0
2010-05-21,25.017,26.415,24.825,26.304,718475,0
2010-05-24,26.291,26.573,25.493,25.563,692133,0
2010-05-25,24.848,25.802,24.315,25.774,912976,0
2010-05-26,26.075,26.788,25.499,25.57,840644,0
2010-05-27,26.304,27.366,26.086,27.315,727184,0
2010-05-28,27.191,27.54,26.694,26.991,1219437,0
2010-06-01,26.757,27.327,26.484,26.592,630824,0
2010-06-02,26.746,27.131,26.203,27.088,611809,0
2010-06-03,27.095,27.333,26.788,27.095,352267,0
2010-06-04,26.345,26.477,25.065,25.221,779451,0
2010-06-07,25.397,25.946,24.893,24.935,480206,0
2010-06-08,25.079,25.439,24.322,25.312,650308,0
2010-06-09,25.609,26.203,25.424,25.623,538209,0
2010-06-10,26.146,26.856,25.875,26.835,513037,0
2010-06-11,26.612,27.25,26.437,27.236,353778,0
2010-06-14,27.615,27.817,27.047,27.36,555362,0
2010-06-15,27.46,28.168,27.353,28.118,572373,0
2010-06-16,27.783,28.278,27.783,27.954,387079,0
2010-06-17,28.008,28.183,27.54,27.722,404359,0
2010-06-18,27.797,28.079,27.396,27.947,1082830,0
2010-06-21,28.45,28.45,27.427,27.615,505495,0
2010-06-22,27.794,28.086,26.573,26.637,678034,0
2010-06-23,26.586,26.884,26.082,26.473,542742,0
2010-06-24,26.345,26.477,25.762,25.812,667186,0
2010-06-25,25.966,26.32,25.853,26.128,1085091,0
2010-06-28,25.895,25.895,25.296,25.39,742480,0
2010-06-29,24.949,25.207,24.431,24.942,1189062,0
2010-06-30,24.94,25.54,24.748,25.104,1077065,0
2010-07-01,25.833,25.861,24.576,25.256,794901,0
2010-07-02,25.439,25.439,24.507,24.763,694487,0
2010-07-06,25.318,25.332,23.641,23.949,728466,0
2010-07-07,23.976,25.557,23.976,25.55,903306,0
2010-07-08,25.812,25.946,25.096,25.524,834474,0
2010-07-09,25.404,25.866,25.354,25.846,471067,0
2010-07-12,25.789,26.003,25.307,25.946,425461,0
2010-07-13,26.27,26.877,26.121,26.8,660616,0
2010-07-14,26.686,26.924,26.173,26.506,728459,0
2010-07-15,26.573,26.626,25.781,26.359,446288,0
2010-07-16,26.086,26.187,25.141,25.303,658765,0
2010-07-19,25.41,25.617,24.887,25.543,399764,0
2010-07-20,25.072,26.573,24.881,26.534,485364,0
2010-07-21,26.807,26.828,25.954,26.003,666325,0
2010-07-22,26.457,27.435,26.409,27.256,851713,0
2010-07-23,26.982,27.455,26.457,27.427,564148,0
2010-07-26,27.482,28.102,27.322,28.056,596450,0
2010-07-27,28.278,28.578,27.621,27.898,747173,0
2010-07-28,27.862,28.278,27.366,27.615,370852,0
2010-07-29,27.797,27.997,26.966,27.353,471247,0
2010-07-30,27.172,28.093,27.032,27.525,595204,0
2010-08-02,28.086,28.321,27.803,28.271,567651,0
2010-08-03,28.079,28.897,27.911,28.635,541785,0
2010-08-04,28.783,28.892,28.417,28.611,401011,0
2010-08-05,28.306,28.7,28.118,28.19,426972,0
2010-08-06,27.757,28.375,27.294,28.19,639466,0
2010-08-09,28.411,28.526,28.118,28.443,309342,0
2010-08-10,28.125,28.65,27.794,28.228,367765,0
2010-08-11,27.599,27.789,26.821,27.101,633577,0
2010-08-12,26.586,27.525,26.586,27.333,598402,0
2010-08-13,27.307,27.525,27.167,27.34,419749,0
2010-08-16,27.256,27.794,27.167,27.607,434084,0
2010-08-17,27.855,28.051,27.627,27.954,435342,0
2010-08-18,27.973,27.986,27.551,27.761,310292,0
2010-08-19,27.599,27.824,27.3,27.396,607677,0
2010-08-20,27.327,27.39,26.663,27.032,424848,0
2010-08-23,27.161,27.286,26.734,27.011,341352,0
2010-08-24,26.492,27.279,26.409,27.172,336948,0
2010-08-25,27.032,27.904,26.93,27.797,562867,0
2010-08-26,27.898,28.11,27.427,27.573,411058,0
2010-08-27,27.817,28.15,27.18,28.142,473763,0
2010-08-30,27.973,28.25,27.824,27.993,450163,0
2010-08-31,27.941,28.542,27.792,28.412,679237,0
2010-09-01,28.809,29.355,28.809,29.269,837470,0
2010-09-02,29.355,29.403,28.974,29.263,598431,0
2010-09-03,29.599,29.823,29.039,29.417,923824,0
2010-09-07,29.283,29.803,29.283,29.531,463197,0
2010-09-08,29.531,29.65,29.263,29.32,366208,0
2010-09-09,29.699,29.699,28.554,28.904,398120,0
2010-09-10,28.959,29.199,28.783,29.039,330129,0
2010-09-13,29.328,29.67,29.276,29.581,455782,0
2010-09-14,29.566,29.657,29.403,29.581,521670,0
2010-09-15,29.453,29.81,29.369,29.744,462741,0
2010-09-16,29.72,29.903,29.474,29.645,454419,0
2010-09-17,29.785,30.081,29.505,29.835,685854,0
2010-09-20,29.849,30.633,29.67,30.467,649249,0
2010-09-21,30.424,30.605,29.823,30.001,745359,0
2010-09-22,29.903,30.001,29.376,29.48,744101,0
2010-09-23,29.157,29.228,28.056,28.455,1176551,0
2010-09-24,28.823,29.449,28.689,29.397,543318,0
2010-09-27,29.339,29.384,28.783,28.897,510911,0
2010-09-28,28.546,28.911,27.918,28.847,822919,0
2010-09-29,28.663,28.795,28.278,28.663,444647,0
2010-09-30,28.809,28.895,28.244,28.472,598937,0
2010-10-01,28.643,28.643,28.236,28.583,422367,0
2010-10-04,28.554,29.157,28.406,29.122,429073,0
2010-10-05,29.403,29.633,29.246,29.589,554214,0
2010-10-06,29.453,29.566,29.283,29.505,435713,0
2010-10-07,29.633,29.903,29.474,29.606,258693,0
2010-10-08,29.699,29.918,29.474,29.744,374739,0
2010-10-11,29.731,29.925,29.639,29.677,195439,0
2010-10-12,29.677,30.081,29.614,29.911,289969,0
2010-10-13,30.081,31.611,29.918,30.693,694102,0
2010-10-14,30.659,30.774,30.213,30.62,604896,0
2010-10-15,30.733,31.018,30.311,30.357,230418,0
2010-10-18,30.438,30.947,30.438,30.918,428013,0
2010-10-19,30.455,30.962,30.455,30.652,516000,0
2010-10-20,30.774,31.292,30.774,31.089,487719,0
2010-10-21,31.26,31.491,30.693,31.147,344397,0
2010-10-22,31.096,31.26,30.89,31.196,225230,0
2010-10-25,31.4,31.591,31.319,31.448,187402,0
2010-10-26,31.22,31.464,31.169,31.233,288950,0
2010-10-27,31.049,31.228,30.537,30.713,415083,0
2010-10-28,30.858,31.183,30.291,30.576,360267,0
2010-10-29,30.54,30.884,30.39,30.48,359409,0
2010-11-01,30.659,30.95,30.237,30.399,598483,0
2010-11-02,30.633,30.947,30.552,30.749,330139,0
2010-11-03,30.932,31.718,30.881,31.319,564908,0
2010-11-04,31.657,32.486,31.657,32.447,603795,0
2010-11-05,32.685,32.791,32.179,32.431,569898,0
2010-11-08,32.351,32.737,32.207,32.711,424647,0
2010-11-09,31.973,32.642,31.448,31.69,984488,0
2010-11-10,31.775,32.051,31.376,32.047,436962,0
2010-11-11,31.789,32.022,31.657,31.857,384286,0
2010-11-12,31.69,31.775,31.018,31.394,333747,0
2010-11-15,31.564,31.952,31.11,31.11,439735,0
2010-11-16,30.741,31.038,29.39,29.936,785748,0
2010-11-17,29.983,30.725,29.869,30.576,339057,0
2010-11-18,31.069,31.248,30.552,30.646,263087,0
2010-11-19,30.544,31.096,30.269,30.969,327681,0
2010-11-22,30.906,31.233,30.733,30.983,222815,0
2010-11-23,30.652,30.95,30.365,30.825,440603,0
2010-11-24,31.084,31.464,30.898,31.025,524524,0
2010-11-26,30.784,31.211,30.784,30.996,172932,0
2010-11-29,30.898,31.096,30.474,30.996,212058,0
2010-11-30,30.69,30.918,30.437,30.532,510221,0
2010-12-01,31.031,31.115,30.544,30.791,560248,0
2010-12-02,30.798,31.266,30.59,31.127,440719,0
2010-12-03,31.056,31.176,30.667,31.127,275796,0
2010-12-06,31.155,31.478,30.918,31.299,391929,0
2010-12-07,31.598,31.775,31.491,31.625,396793,0
2010-12-08,31.604,31.726,31.11,31.147,460865,0
2010-12-09,31.299,31.431,30.781,30.812,266079,0
2010-12-10,30.89,31.176,30.707,31.089,227259,0
2010-12-13,31.22,31.65,31.049,31.233,366005,0
2010-12-14,31.299,31.464,30.455,30.537,428527,0
2010-12-15,30.259,30.774,29.861,29.962,504854,0
2010-12-16,30.053,30.245,29.93,30.04,372633,0
2010-12-17,30.081,30.224,29.759,30.135,712650,0
2010-12-20,30.23,30.399,30.001,30.181,621744,0
2010-12-21,30.326,30.652,30.224,30.494,366961,0
2010-12-22,30.474,30.884,30.438,30.494,415245,0
2010-12-23,30.531,30.62,29.759,29.936,385856,0
2010-12-27,29.936,30.713,29.936,30.713,271535,0
2010-12-28,30.781,30.983,30.424,30.784,329276,0
2010-12-29,30.514,30.848,30.353,30.733,322739,0
2010-12-30,30.706,30.956,30.614,30.878,249298,0
2010-12-31,30.902,30.962,30.476,30.492,224227,0
2011-01-03,30.756,31.789,30.756,31.394,745960,0
2011-01-04,31.511,31.511,30.399,30.659,485116,0
2011-01-05,30.62,30.906,30.193,30.224,584728,0
2011-01-06,30.319,30.319,29.803,29.903,591671,0
2011-01-07,29.869,30.153,29.312,29.677,407113,0
2011-01-10,29.62,29.855,29.339,29.62,353454,0
2011-01-11,29.765,29.765,29.263,29.397,249366,0
2011-01-12,29.706,30.033,29.442,29.918,325289,0
2011-01-13,29.823,30.12,29.731,30.107,330169,0
2011-01-14,30.046,30.326,29.996,30.153,367266,0
2011-01-18,30.088,30.474,29.77,30.333,660284,0
2011-01-19,30.303,30.487,29.581,29.67,620163,0
2011-01-20,29.573,29.883,29.22,29.474,405551,0
2011-01-21,29.566,29.62,29.347,29.449,201529,0
2011-01-24,29.512,29.996,29.403,29.738,314737,0
2011-01-25,29.627,30.057,29.459,30.057,351906,0
2011-01-26,30.115,30.326,29.751,30.237,419377,0
2011-01-27,30.34,30.713,30.213,30.487,310106,0
2011-01-28,30.455,30.522,30.094,30.101,439616,0
2011-01-31,30.13,30.587,30.13,30.354,462838,0
2011-02-01,30.652,30.652,30.153,30.444,404237,0
2011-02-02,30.45,30.557,30.276,30.326,217300,0
2011-02-03,30.372,30.399,30.046,30.16,348858,0
2011-02-04,30.073,30.291,29.983,30.16,282720,0
2011-02-07,30.146,30.531,30.146,30.416,242865,0
2011-02-08,30.474,30.798,30.282,30.784,242637,0
2011-02-09,30.674,30.906,30.659,30.881,196818,0
2011-02-10,30.825,31.103,30.576,30.674,339498,0
2011-02-11,30.701,30.991,30.701,30.812,353462,0
2011-02-14,30.819,30.926,30.707,30.781,222254,0
2011-02-15,30.762,30.947,30.388,30.416,496079,0
2011-02-16,30.741,30.939,30.537,30.693,348556,0
2011-02-18,30.926,31.056,30.768,30.947,411479,0
2011-02-22,30.59,31.134,30.576,30.725,380194,0
2011-02-23,30.741,30.858,30.237,30.259,330525,0
2011-02-24,30.23,30.41,29.785,29.989,381062,0
2011-02-25,30.115,30.884,30.115,30.881,333320,0
2011-02-28,30.998,31.432,30.998,31.432,302440,0
2011-03-01,31.421,31.81,30.473,30.515,466846,0
2011-03-02,30.429,30.462,29.645,29.727,484890,0
2011-03-03,30.088,30.655,29.952,30.655,447648,0
2011-03-04,30.333,30.686,30.269,30.605,369865,0
2011-03-07,30.784,30.969,30.404,30.562,445112,0
2011-03-08,30.455,31.312,30.41,31.077,426470,0
2011-03-09,31.003,31.305,30.781,30.838,450563,0
2011-03-10,30.553,30.67,30.397,30.538,456599,0
2011-03-11,30.662,31.112,30.391,30.984,379068,0
2011-03-14,30.756,31.025,30.552,30.639,246079,0
2011-03-15,30.006,30.515,30.006,30.245,319963,0
2011-03-16,30.175,30.399,29.589,29.62,437234,0
2011-03-17,29.982,30.005,29.357,29.439,404299,0
2011-03-18,29.651,29.947,29.357,29.67,1077914,0
2011-03-21,29.873,30.316,29.846,30.26,365489,0
2011-03-22,30.254,30.449,30.177,30.207,245821,0
2011-03-23,30.202,30.316,29.793,30.065,364735,0
2011-03-24,30.266,30.377,30,30.241,286618,0
2011-03-25,30.377,30.843,30.287,30.605,310309,0
2011-03-28,30.69,30.759,30.487,30.494,227588,0
2011-03-29,30.462,30.662,30.148,30.462,253873,0
2011-03-30,30.622,30.992,30.507,30.951,289452,0
2011-03-31,30.993,31.583,30.993,31.344,373706,0
2011-04-01,31.552,31.648,30.926,30.956,413465,0
2011-04-04,31.13,31.246,30.912,30.956,339804,0
2011-04-05,30.932,31.033,30.709,30.857,301771,0
2011-04-06,31.063,31.063,30.771,30.88,216867,0
2011-04-07,30.897,31.033,30.487,30.545,256815,0
2011-04-08,30.803,30.803,30.33,30.397,368211,0
2011-04-11,30.487,30.745,30.129,30.272,299262,0
2011-04-12,30.162,30.696,30.129,30.397,296918,0
2011-04-13,30.585,30.655,30.065,30.136,437597,0
2011-04-14,30.142,30.635,29.967,30.523,483923,0
2011-04-15,30.523,31.13,30.402,31.04,450008,0
2011-04-18,30.73,30.759,30.415,30.647,209122,0
2011-04-19,30.745,30.939,30.642,30.889,189768,0
2011-04-20,31.266,31.266,30.83,30.998,488457,0
2011-04-21,31.214,31.311,30.759,31.311,242588,0
2011-04-25,31.214,31.487,31.13,31.334,154210,0
2011-04-26,31.458,32.006,31.226,31.746,234672,0
2011-04-27,31.789,31.925,31.466,31.581,297489,0
2011-04-28,31.622,32.074,31.614,31.918,260284,0
2011-04-29,32.022,32.065,31.462,31.878,232928,0
2011-05-02,31.976,32.102,31.552,31.654,343198,0
2011-05-03,31.869,32.074,31.13,31.407,263466,0
2011-05-04,31.427,31.547,31.072,31.311,341393,0
2011-05-05,31.226,31.567,31.026,31.292,366887,0
2011-05-06,31.641,31.641,31.166,31.193,317132,0
2011-05-09,31.219,31.574,31.091,31.541,236346,0
2011-05-10,31.654,32.232,31.648,32.219,380466,0
2011-05-11,32.093,32.219,31.774,31.984,352584,0
2011-05-12,31.893,32.288,31.746,32.128,362227,0
2011-05-13,32.271,32.302,31.535,31.674,227618,0
2011-05-16,31.466,31.893,31.466,31.634,273610,0
2011-05-17,31.552,31.844,31.466,31.733,223485,0
2011-05-18,31.88,32.193,31.567,32.178,209441,0
2011-05-19,32.316,32.534,31.94,32.214,196639,0
2011-05-20,32.006,32.135,31.648,31.662,260948,0
2011-05-23,31.201,31.67,31.166,31.614,408336,0
2011-05-24,31.654,31.913,31.528,31.707,279834,0
2011-05-25,31.695,31.839,31.304,31.74,210757,0
2011-05-26,31.752,32.33,31.487,32.309,233183,0
2011-05-27,32.461,32.544,32.226,32.352,215632,0
2011-05-31,32.606,32.691,32.399,32.526,593676,0
2011-06-01,32.505,32.738,31.717,31.76,455072,0
2011-06-02,31.648,31.992,31.494,31.574,416194,0
2011-06-03,31.144,31.634,31.005,31.501,405523,0
2011-06-06,31.501,31.733,31.188,31.201,393862,0
2011-06-07,31.466,31.711,31.339,31.339,280026,0
2011-06-08,31.317,31.451,30.998,31.125,476315,0
2011-06-09,31.29,31.296,30.538,30.763,358112,0
2011-06-10,30.656,30.799,29.973,30.025,474765,0
2011-06-13,30.053,30.28,29.846,29.976,302629,0
2011-06-14,30.266,30.69,30.177,30.494,288902,0
2011-06-15,30.241,30.391,29.664,29.935,439122,0
2011-06-16,30.081,30.733,29.855,30.282,381402,0
2011-06-17,30.523,30.623,30.142,30.493,608518,0
2011-06-20,30.382,31.133,30.382,31.005,234265,0
2011-06-21,31.205,31.394,31.139,31.296,290576,0
2011-06-22,31.212,31.881,31.212,31.466,603103,0
2011-06-23,31.161,31.161,30.467,30.834,777894,0
2011-06-24,30.956,30.977,30.506,30.776,709433,0
2011-06-27,30.814,31.047,30.807,30.984,387753,0
2011-06-28,31.196,31.282,30.855,31.176,349982,0
2011-06-29,31.339,31.699,31.212,31.508,490039,0
2011-06-30,31.547,31.911,31.454,31.744,510930,0
2011-07-01,31.832,32.616,31.832,32.522,435832,0
2011-07-05,32.555,32.998,32.441,32.911,322773,0
2011-07-06,32.919,33.303,32.8,33.181,261507,0
2011-07-07,33.335,33.766,33.181,33.554,390368,0
2011-07-08,33.099,33.636,33.099,33.614,247481,0
2011-07-11,33.14,33.622,33.111,33.22,406684,0
2011-07-12,33.013,33.887,32.955,33.267,370169,0
2011-07-13,33.446,33.582,32.856,32.894,402827,0
2011-07-14,33.051,33.14,32.429,32.583,270608,0
2011-07-15,32.609,33.051,32.413,33.051,236010,0
2011-07-18,33.006,33.157,32.609,32.8,145250,0
2011-07-19,33.051,33.622,32.949,33.622,261194,0
2011-07-20,33.678,33.914,33.52,33.908,230755,0
2011-07-21,34.092,34.287,33.821,33.908,472711,0
2011-07-22,33.914,34.07,33.644,33.807,311921,0
2011-07-25,33.52,33.589,33.28,33.319,218749,0
2011-07-26,33.394,33.495,33.118,33.157,193929,0
2011-07-27,33.111,33.111,32.098,32.191,601750,0
2011-07-28,32.302,32.738,31.956,32.374,284156,0
2011-07-29,31.761,31.887,31.049,31.604,626809,0
2011-08-01,32.057,32.378,30.607,30.742,956586,0
2011-08-02,30.595,30.979,29.717,29.737,805219,0
2011-08-03,29.693,29.693,28.447,29.359,1217013,0
2011-08-04,29.079,29.199,27.87,27.898,738814,0
2011-08-05,28.178,28.178,26.909,27.203,902102,0
2011-08-08,26.404,27.018,24.391,24.414,985413,0
2011-08-09,25.117,26.69,24.275,26.613,1454807,0
2011-08-10,25.985,27.343,25.183,26.446,1371352,0
2011-08-11,26.541,28.29,26.296,27.652,731766,0
2011-08-12,27.905,28.193,27.389,27.456,373049,0
2011-08-15,27.504,28.46,27.469,28.441,256191,0
2011-08-16,28.27,28.284,27.665,27.935,356084,0
2011-08-17,28.143,28.399,27.504,27.791,322476,0
2011-08-18,27.229,27.251,26.134,26.441,679666,0
2011-08-19,25.844,26.857,25.614,26.042,414696,0
2011-08-22,26.654,26.732,25.758,26.035,284037,0
2011-08-23,26.339,26.928,26.022,26.915,483622,0
2011-08-24,26.957,27.527,26.512,27.324,228317,0
2011-08-25,27.652,27.808,26.269,26.541,490469,0
2011-08-26,26.36,27.203,25.933,27.186,286818,0
2011-08-29,27.585,28.46,27.461,28.419,487503,0
2011-08-30,28.255,28.857,28.049,28.659,439146,0
2011-08-31,28.91,29.093,28.406,28.637,502273,0
2011-09-01,28.579,28.687,27.652,27.795,600938,0
2011-09-02,27.157,27.584,26.736,26.762,291657,0
2011-09-06,25.989,26.962,25.989,26.934,411078,0
2011-09-07,27.407,28.239,26.915,28.173,386342,0
2011-09-08,28.079,28.375,27.717,27.974,432659,0
2011-09-09,27.701,27.803,26.634,26.836,362008,0
2011-09-12,26.482,27.048,26.313,27.033,275871,0
2011-09-13,27.153,27.49,26.888,27.166,263249,0
2011-09-14,27.42,27.795,26.796,27.636,354019,0
2011-09-15,27.892,28.17,27.548,28.159,351434,0
2011-09-16,28.236,28.746,27.98,28.718,619800,0
2011-09-19,28.247,28.321,27.941,27.997,329017,0
2011-09-20,28.153,28.475,27.787,27.857,300421,0
2011-09-21,27.923,27.998,26.168,26.223,584829,0
2011-09-22,25.509,26.607,25.404,26.316,950485,0
2011-09-23,26.214,26.774,26.214,26.761,649842,0
2011-09-26,27.066,27.169,26.476,26.888,446187,0
2011-09-27,27.532,27.909,27.101,27.296,469746,0
2011-09-28,27.242,27.443,26.828,26.872,643771,0
2011-09-29,27.472,27.657,26.828,27.376,375803,0
2011-09-30,26.957,27.67,26.78,26.965,601836,0
2011-10-03,26.754,27.164,25.839,25.854,880432,0
2011-10-04,25.55,26.774,24.887,26.649,726138,0
2011-10-05,26.686,26.686,25.001,25.92,529462,0
2011-10-06,25.818,26.943,25.818,26.828,621206,0
2011-10-07,26.843,26.934,25.696,25.953,672608,0
2011-10-10,26.337,27.56,26.337,27.54,521778,0
2011-10-11,27.219,27.289,26.526,26.614,598857,0
2011-10-12,26.909,27.219,26.622,26.922,560616,0
2011-10-13,26.728,26.857,26.128,26.431,474439,0
2011-10-14,26.694,27.136,26.305,26.915,793142,0
2011-10-17,26.828,26.894,26.401,26.552,523935,0
2011-10-18,26.694,27.71,26.601,27.651,495600,0
2011-10-19,27.524,27.85,27.372,27.532,562358,0
2011-10-20,27.517,27.865,27.051,27.843,399686,0
2011-10-21,28.208,28.836,28.153,28.809,554737,0
2011-10-24,28.753,29.678,28.588,29.632,632884,0
2011-10-25,29.571,29.571,29.045,29.105,646800,0
2011-10-26,29.332,29.672,28.769,29.512,530144,0
2011-10-27,31.146,31.364,30.273,31.146,1078234,0
2011-10-28,31.112,31.611,30.913,31.436,620592,0
2011-10-31,31.095,31.714,30.756,30.995,837609,0
2011-11-01,29.723,31.016,29.723,30.69,1055512,0
2011-11-02,31.131,31.528,30.627,31.139,533743,0
2011-11-03,30.595,31.813,30.352,31.673,724608,0
2011-11-04,31.402,31.598,30.993,31.52,372903,0
2011-11-07,31.384,31.892,31.009,31.397,471716,0
2011-11-08,31.673,32.157,31.265,32.052,767176,0
2011-11-09,31.106,31.713,30.525,30.582,510090,0
2011-11-10,31.071,31.153,30.395,30.54,565072,0
2011-11-11,30.879,31.471,30.732,31.212,431894,0
2011-11-14,31.03,31.223,30.206,30.352,426427,0
2011-11-15,30.174,30.926,30.065,30.676,567744,0
2011-11-16,30.676,31.298,30.435,30.793,777570,0
2011-11-17,30.849,31.176,30.508,30.603,459411,0
2011-11-18,30.683,30.913,30.508,30.906,256537,0
2011-11-21,30.401,30.641,29.956,30.167,442001,0
2011-11-22,30.225,30.373,29.874,29.945,278913,0
2011-11-23,29.717,29.717,28.677,28.711,441453,0
2011-11-25,28.711,29.205,28.404,28.454,329977,0
2011-11-28,29.309,29.717,29.119,29.486,516401,0
2011-11-29,29.597,29.639,29.064,29.22,315610,0
2011-11-30,30.287,30.965,29.977,30.925,814206,0
2011-12-01,30.683,30.835,30.301,30.461,351167,0
2011-12-02,30.559,31.03,30.421,30.461,318612,0
2011-12-05,30.841,30.92,30.358,30.588,388059,0
2011-12-06,30.669,30.824,30.335,30.593,420139,0
2011-12-07,30.464,30.69,30.157,30.669,397067,0
2011-12-08,30.505,30.565,29.852,29.976,460985,0
2011-12-09,30.115,30.206,29.883,30.022,534011,0
2011-12-12,29.743,29.851,29.446,29.831,516021,0
2011-12-13,29.931,30.104,29.124,29.239,351844,0
2011-12-14,29.058,29.506,28.989,29.205,592922,0
2011-12-15,29.55,29.55,29.058,29.286,551982,0
2011-12-16,29.422,29.812,29.061,29.515,1020822,0
2011-12-19,29.702,29.931,29.318,29.318,289994,0
2011-12-20,29.804,30.498,29.778,30.476,388551,0
2011-12-21,30.45,30.882,30.24,30.763,259817,0
2011-12-22,30.763,31.117,30.763,30.845,296176,0
2011-12-23,30.993,31.131,30.653,31.084,307740,0
2011-12-27,31.036,31.387,30.625,31.131,305138,0
2011-12-28,31.213,31.213,30.64,30.859,417294,0
2011-12-29,30.95,31.169,30.859,30.985,369671,0
2011-12-30,31.029,31.232,30.697,30.718,242094,0
2012-01-03,31.272,31.547,30.718,31.098,461881,0
2012-01-04,30.999,31.055,30.446,30.484,303891,0
2012-01-05,30.43,30.917,30.094,30.777,192680,0
2012-01-06,30.724,31.112,30.464,30.83,339410,0
2012-01-09,30.937,30.999,30.625,30.91,413910,0
2012-01-10,31.3,31.422,31.098,31.266,380422,0
2012-01-11,31.125,31.272,30.937,31.084,388607,0
2012-01-12,30.91,30.923,30.087,30.376,482712,0
2012-01-13,30.035,30.402,30.035,30.391,295810,0
2012-01-17,30.669,30.763,30.213,30.47,423929,0
2012-01-18,30.464,30.741,30.266,30.439,388309,0
2012-01-19,30.47,30.683,30.335,30.513,302468,0
2012-01-20,30.513,31.098,30.391,30.993,335732,0
2012-01-23,31.062,31.323,30.724,30.874,279538,0
2012-01-24,30.733,30.917,30.669,30.749,316015,0
2012-01-25,30.676,30.956,30.289,30.91,923032,0
2012-01-26,31.084,31.434,31.021,31.272,271057,0
2012-01-27,31.219,31.446,31.139,31.416,378261,0
2012-01-30,31.112,31.344,30.91,31.278,337132,0
2012-01-31,31.443,31.504,30.989,31.251,285587,0
2012-02-01,31.422,31.978,31.387,31.911,395786,0
2012-02-02,32.043,32.242,31.674,31.764,343834,0
2012-02-03,31.939,32.199,31.682,31.818,575981,0
2012-02-06,31.757,31.833,31.535,31.619,215280,0
2012-02-07,31.662,31.662,31.246,31.293,515933,0
2012-02-08,31.462,31.512,30.937,31.069,444967,0
2012-02-09,31.021,31.224,30.711,30.801,392148,0
2012-02-10,30.619,30.874,30.537,30.557,451550,0
2012-02-13,30.902,31.055,30.64,30.705,902580,0
2012-02-14,30.633,30.676,30.18,30.266,265103,0
2012-02-15,30.232,30.327,29.721,29.883,510460,0
2012-02-16,29.939,30.335,29.939,30.15,343772,0
2012-02-17,30.192,30.192,29.846,29.895,375764,0
2012-02-21,29.988,30.094,29.422,29.447,611677,0
2012-02-22,29.502,29.735,28.991,29.127,695159,0
2012-02-23,29.079,30.115,29.022,30.022,1180069,0
2012-02-24,30.565,32.137,30.137,31.688,936465,0
2012-02-27,31.569,32.079,31.308,31.878,529596,0
2012-02-28,31.954,32.247,31.674,32.137,555165,0
2012-02-29,32.271,32.463,31.924,31.981,481441,0
2012-03-01,32.001,32.335,31.885,32.174,393613,0
2012-03-02,32.108,32.183,31.674,31.721,379660,0
2012-03-05,31.778,32.137,31.52,32.115,531062,0
2012-03-06,31.921,32.108,31.78,31.805,361787,0
2012-03-07,31.998,32.035,31.625,31.983,181915,0
2012-03-08,32.093,32.2,31.86,31.974,564830,0
2012-03-09,32.064,32.214,31.819,31.942,383658,0
2012-03-12,32.043,32.205,31.89,32.086,214665,0
2012-03-13,32.143,32.665,31.89,32.657,555353,0
2012-03-14,32.65,32.821,32.271,32.446,234081,0
2012-03-15,32.429,32.553,32.13,32.351,287921,0
2012-03-16,32.396,32.595,32.167,32.427,421129,0
2012-03-19,32.481,33.028,32.398,32.865,295695,0
2012-03-20,32.68,32.794,32.471,32.647,251912,0
2012-03-21,32.772,32.874,32.382,32.403,299590,0
2012-03-22,32.2,32.346,31.908,32.3,314436,0
2012-03-23,32.354,32.772,32.086,32.609,321418,0
2012-03-26,32.901,33.181,32.772,33.012,311190,0
2012-03-27,33.117,33.311,32.989,33.012,496617,0
2012-03-28,33.208,33.208,32.738,33.181,347008,0
2012-03-29,32.93,33.072,32.54,33.004,205847,0
2012-03-30,33.117,33.237,32.908,33.123,472061,0
2012-04-02,33.103,33.694,33.103,33.675,402583,0
2012-04-03,33.675,33.976,33.6,33.893,697173,0
2012-04-04,33.668,33.769,33.245,33.53,416991,0
2012-04-05,33.415,33.552,32.974,33.004,191459,0
2012-04-09,32.603,32.724,32.324,32.659,220344,0
2012-04-10,32.772,32.908,32.233,32.339,526688,0
2012-04-11,32.595,32.847,32.368,32.847,395817,0
2012-04-12,32.913,33.123,32.674,33.123,287036,0
2012-04-13,33.086,33.086,32.751,32.794,245118,0
2012-04-16,33.051,33.438,32.921,33.294,218032,0
2012-04-17,33.567,34.003,33.343,33.723,302779,0
2012-04-18,33.662,33.694,33.423,33.438,291646,0
2012-04-19,33.56,33.56,32.996,33.203,341729,0
2012-04-20,33.694,34.038,33.319,33.858,296364,0
2012-04-23,33.467,33.467,33.086,33.237,311114,0
2012-04-24,33.319,33.769,33.237,33.639,339052,0
2012-04-25,33.923,34.195,33.887,34.003,457689,0
2012-04-26,34.032,34.175,33.796,34.153,374112,0
2012-04-27,34.28,34.441,33.97,34.343,343453,0
2012-04-30,34.365,34.523,34.032,34.273,287424,0
2012-05-01,34.411,34.633,33.916,34.246,294795,0
2012-05-02,33.989,33.989,32.854,33.004,953822,0
2012-05-03,33.078,33.217,32.403,32.427,886138,0
2012-05-04,32.294,32.526,31.847,31.847,768724,0
2012-05-07,31.745,31.928,31.633,31.921,692862,0
2012-05-08,31.71,32.086,31.639,31.908,465745,0
2012-05-09,31.661,32.047,31.625,31.867,371537,0
2012-05-10,31.998,31.998,31.545,31.805,479053,0
2012-05-11,31.54,31.951,31.54,31.942,351374,0
2012-05-14,31.653,31.867,31.473,31.473,325449,0
2012-05-15,31.418,31.559,31.175,31.509,342832,0
2012-05-16,31.545,31.625,30.912,30.957,324811,0
2012-05-17,30.965,30.98,29.989,29.997,475957,0
2012-05-18,29.952,29.997,29.568,29.775,562035,0
2012-05-21,29.857,30.616,29.802,30.494,497407,0
2012-05-22,30.623,30.688,30.097,30.245,293799,0
2012-05-23,30.125,30.21,29.719,30.203,303177,0
2012-05-24,30.237,30.403,29.767,30.134,136389,0
2012-05-25,30.252,30.301,29.982,30.082,205157,0
2012-05-29,30.237,30.486,30.082,30.403,182661,0
2012-05-30,30.14,30.218,29.502,29.508,252917,0
2012-05-31,29.612,29.689,29.168,29.475,433542,0
2012-06-01,28.868,29.458,28.783,29.282,404270,0
2012-06-04,29.282,29.831,29.274,29.831,488295,0
2012-06-05,29.644,30.275,29.504,30.197,286976,0
2012-06-06,30.493,30.691,30.021,30.533,435971,0
2012-06-07,30.67,30.997,29.923,30.185,277607,0
2012-06-08,30.096,30.568,30.063,30.533,272917,0
2012-06-11,30.762,30.769,29.603,29.632,275729,0
2012-06-12,29.802,29.837,29.274,29.824,193104,0
2012-06-13,29.857,30.153,29.453,29.612,186318,0
2012-06-14,29.726,29.845,29.397,29.619,352498,0
2012-06-15,29.688,29.713,29.385,29.589,474882,0
2012-06-18,29.583,30.064,29.412,29.912,443573,0
2012-06-19,30.072,30.918,29.986,30.815,352150,0
2012-06-20,30.851,30.895,30.339,30.541,722322,0
2012-06-21,30.607,30.736,29.696,29.796,424759,0
2012-06-22,30.015,30.096,29.572,29.696,488865,0
2012-06-25,29.398,29.617,29.305,29.376,273657,0
2012-06-26,29.504,29.559,29.219,29.336,622442,0
2012-06-27,29.21,29.58,29.147,29.392,415109,0
2012-06-28,29.272,29.65,29.124,29.525,314159,0
2012-06-29,30.134,30.134,29.704,29.907,821293,0
2012-07-02,30.096,30.402,29.923,30.402,582065,0
2012-07-03,30.415,30.618,30.305,30.516,343419,0
2012-07-05,30.43,30.647,30.14,30.366,300214,0
2012-07-06,30.057,30.493,30.057,30.477,237931,0
2012-07-09,30.345,30.471,30.063,30.191,432321,0
2012-07-10,30.366,30.438,29.964,30.028,304582,0
2012-07-11,29.956,30.191,29.956,30.081,229131,0
2012-07-12,30.043,30.477,30.035,30.33,266689,0
2012-07-13,30.43,31.216,30.43,31.216,333797,0
2012-07-16,31.309,31.878,31.181,31.581,386683,0
2012-07-17,31.616,32.216,31.222,31.924,509464,0
2012-07-18,31.924,31.924,31.688,31.863,464589,0
2012-07-19,32.034,32.161,31.595,31.822,324511,0
2012-07-20,31.565,32.161,31.433,31.549,388968,0
2012-07-23,31.141,31.609,31.055,31.405,308767,0
2012-07-24,31.371,31.696,30.941,31.049,250430,0
2012-07-25,31.325,31.325,30.815,31.188,238689,0
2012-07-26,31.601,31.601,30.736,30.895,271788,0
2012-07-27,31.278,33.449,31.278,33.122,757726,0
2012-07-30,33.237,33.783,33.063,33.312,331439,0
2012-07-31,33.357,33.389,32.764,32.854,279947,0
2012-08-01,32.946,33.272,32.161,32.161,321011,0
2012-08-02,32.297,32.479,31.775,32.433,191307,0
2012-08-03,32.736,33.337,32.479,33.076,273649,0
2012-08-06,33.237,33.551,33.1,33.202,330637,0
2012-08-07,33.272,33.449,32.749,33.237,336886,0
2012-08-08,33.187,33.449,33.008,33.166,380866,0
2012-08-09,33.187,33.487,32.953,33.015,210759,0
2012-08-10,33.056,33.083,32.685,32.779,189372,0
2012-08-13,32.809,33.195,32.535,33.195,284085,0
2012-08-14,33.231,33.304,32.946,33.042,239302,0
2012-08-15,33.076,33.373,32.953,33.222,168247,0
2012-08-16,33.122,33.337,32.961,33.202,159807,0
2012-08-17,33.092,33.58,33.063,33.551,272694,0
2012-08-20,33.455,33.455,33.1,33.173,271501,0
2012-08-21,33.389,33.389,32.692,32.909,518321,0
2012-08-22,32.915,33.1,32.685,32.946,208010,0
2012-08-23,32.969,33.056,32.742,32.742,241668,0
2012-08-24,32.648,32.685,32.503,32.612,346483,0
2012-08-27,32.771,32.875,32.445,32.788,275042,0
2012-08-28,32.742,32.946,32.561,32.842,219847,0
2012-08-29,32.977,33.41,32.824,33.396,154434,0
2012-08-30,33.159,33.253,32.953,33.208,148536,0
2012-08-31,33.41,33.41,32.915,33.166,295541,0
2012-09-04,33.166,33.862,32.953,33.799,259566,0
2012-09-05,33.934,34.109,33.724,33.829,302864,0
2012-09-06,33.914,34.357,33.914,34.347,329430,0
2012-09-07,33.968,34.334,33.855,34.169,160657,0
2012-09-10,34.388,34.396,34.089,34.357,181593,0
2012-09-11,34.487,34.651,34.244,34.607,182513,0
2012-09-12,34.676,34.833,34.38,34.651,195423,0
2012-09-13,34.728,35.115,34.466,34.875,270331,0
2012-09-14,35.009,35.589,34.918,35.001,349049,0
2012-09-17,34.771,34.875,34.51,34.833,332525,0
2012-09-18,34.888,35.175,34.676,34.811,245102,0
2012-09-19,34.993,34.993,34.373,34.459,320884,0
2012-09-20,34.27,34.396,33.551,33.92,324802,0
2012-09-21,34.101,34.126,33.79,33.79,1121607,0
2012-09-24,33.79,34.082,33.647,33.663,527230,0
2012-09-25,33.769,34.015,32.909,32.932,399055,0
2012-09-26,33.149,33.349,32.785,32.923,442515,0
2012-09-27,32.969,33.17,32.887,32.961,468612,0
2012-09-28,32.914,33.635,32.799,32.867,760949,0
2012-10-01,32.938,33.397,32.769,33.149,339191,0
2012-10-02,33.303,33.474,33.184,33.206,238517,0
2012-10-03,33.294,33.644,33.057,33.103,319048,0
2012-10-04,33.303,33.674,32.901,33.604,321204,0
2012-10-05,33.821,33.841,33.373,33.437,193054,0
2012-10-08,33.349,33.437,33.251,33.373,89651,0
2012-10-09,33.278,33.576,32.953,32.961,177722,0
2012-10-10,33.077,33.14,32.703,33.095,172322,0
2012-10-11,33.349,33.349,33.038,33.117,147925,0
2012-10-12,33.149,33.389,33.065,33.184,202504,0
2012-10-15,33.329,33.357,32.887,33.213,201675,0
2012-10-16,33.213,33.27,33.095,33.213,150502,0
2012-10-17,33.162,33.162,32.658,32.978,392731,0
2012-10-18,33.016,33.14,32.901,33.133,210820,0
2012-10-19,32.932,33.124,32.333,32.792,414194,0
2012-10-22,32.815,32.815,32.432,32.65,191197,0
2012-10-23,32.463,32.717,32.179,32.703,199225,0
2012-10-24,32.738,32.923,32.116,32.273,207154,0
2012-10-25,32.555,32.887,32.124,32.45,199584,0
2012-10-26,32.495,32.584,31.52,31.955,356707,0
2012-10-31,32.733,33.228,32.204,32.88,689356,0
2012-11-01,33.044,33.199,32.528,32.696,370202,0
2012-11-02,32.726,33.14,32.6,32.84,360732,0
2012-11-05,32.908,33.206,32.696,32.88,199622,0
2012-11-06,33.361,33.361,32.831,33.05,194913,0
2012-11-07,32.852,33.103,32.6,32.946,259088,0
2012-11-08,32.852,32.938,32.703,32.738,375676,0
2012-11-09,32.577,32.703,32.163,32.204,138017,0
2012-11-12,32.333,32.591,32.026,32.378,131619,0
2012-11-13,32.219,32.519,32.012,32.242,116284,0
2012-11-14,32.738,33,31.827,31.97,357059,0
2012-11-15,31.881,32.242,31.436,31.876,269935,0
2012-11-16,31.835,32.294,31.395,32.171,720540,0
2012-11-19,32.358,32.785,32.225,32.666,238280,0
2012-11-20,32.591,33.086,32.179,33.03,305454,0
2012-11-21,33.14,33.149,32.769,33.057,241181,0
2012-11-23,33.228,33.456,33.044,33.303,105212,0
2012-11-26,33.303,33.685,32.88,33.086,564885,0
2012-11-27,33.149,33.257,32.696,32.733,178917,0
2012-11-28,32.717,33.22,32.504,33.025,329357,0
2012-11-29,33.27,33.504,33.038,33.456,284212,0
2012-11-30,33.561,33.847,33.17,33.545,332417,0
2012-12-03,33.847,34.196,33.576,33.821,224693,0
2012-12-04,33.747,34.258,33.679,34.035,364599,0
2012-12-05,34.071,34.106,33.667,33.931,172121,0
2012-12-06,33.886,34.129,33.667,34.019,140507,0
2012-12-07,34.08,34.514,33.83,34.302,278995,0
2012-12-10,34.414,34.542,33.937,34.027,287303,0
2012-12-11,33.962,34.129,33.576,33.747,538236,0
2012-12-12,33.79,33.837,33.411,33.504,304552,0
2012-12-13,33.576,33.627,33.234,33.419,217577,0
2012-12-14,33.512,33.729,33.03,33.604,441377,0
2012-12-17,33.611,33.799,33.518,33.754,362312,0
2012-12-18,33.769,34.1,33.729,33.992,204431,0
2012-12-19,34.087,34.27,33.922,34.16,401252,0
2012-12-20,34.138,34.499,34.049,34.25,241273,0
2012-12-21,34.154,34.514,33.977,34.477,1369832,0
2012-12-24,34.336,34.514,34.042,34.359,149803,0
2012-12-26,34.444,34.583,34.123,34.244,221883,0
2012-12-27,34.411,34.913,33.989,34.846,298549,0
2012-12-28,34.646,34.804,34.215,34.261,250783,0
2012-12-31,34.055,34.804,33.866,34.701,490241,0
2013-01-02,34.943,35.321,34.559,34.811,483921,0
2013-01-03,34.89,35.352,34.622,34.756,476684,0
2013-01-04,34.959,34.999,34.577,34.877,571619,0
2013-01-07,34.63,34.974,34.477,34.622,386098,0
2013-01-08,34.854,34.854,34.434,34.568,238194,0
2013-01-09,34.749,34.818,34.534,34.584,447873,0
2013-01-10,34.594,34.883,34.543,34.599,440719,0
2013-01-11,34.71,34.726,34.397,34.63,481320,0
2013-01-14,34.741,35.117,34.514,34.726,407392,0
2013-01-15,34.577,34.804,34.469,34.661,546047,0
2013-01-16,34.568,34.861,34.568,34.667,748526,0
2013-01-17,34.678,35.543,34.622,35.18,862456,0
2013-01-18,35.288,35.593,35.02,35.576,537838,0
2013-01-22,35.668,35.924,35.494,35.891,534330,0
2013-01-23,35.939,36.081,35.704,35.924,406842,0
2013-01-24,36.028,36.109,35.584,35.861,346035,0
2013-01-25,35.939,35.99,35.434,35.652,336281,0
2013-01-28,35.607,35.743,35.352,35.677,282342,0
2013-01-29,35.623,35.652,35.363,35.502,381407,0
2013-01-30,35.329,35.525,34.89,35.125,401428,0
2013-01-31,35.18,35.403,35.007,35.271,441951,0
2013-02-01,35.434,35.883,35.363,35.736,639978,0
2013-02-04,35.494,35.827,35.479,35.704,356991,0
2013-02-05,35.793,35.819,35.607,35.682,410041,0
2013-02-06,35.56,35.764,35.298,35.52,309277,0
2013-02-07,35.593,35.593,35.237,35.343,248464,0
2013-02-08,35.448,35.52,35.213,35.329,211099,0
2013-02-11,35.313,35.448,35.237,35.271,160266,0
2013-02-12,35.394,35.56,35.192,35.56,259699,0
2013-02-13,35.479,35.976,35.479,35.71,408891,0
2013-02-14,35.71,35.899,35.56,35.623,189487,0
2013-02-15,35.652,35.916,35.329,35.899,666148,0
2013-02-19,35.924,36.149,35.743,36.149,465349,0
2013-02-20,36.405,36.426,35.677,35.704,268633,0
2013-02-21,36.028,36.125,35.379,35.531,301407,0
2013-02-22,35.779,35.785,35.552,35.668,269512,0
2013-02-25,35.843,35.959,35.329,35.387,363600,0
2013-02-26,35.488,35.568,35.125,35.441,304012,0
2013-02-27,36.481,37.775,36.412,36.481,561668,0
2013-02-28,36.591,37.11,36.405,36.72,650676,0
2013-03-01,36.599,36.836,36.426,36.599,304042,0
2013-03-04,36.548,36.698,36.307,36.496,262750,0
2013-03-05,36.744,36.921,36.442,36.81,168119,0
2013-03-06,36.993,37.179,36.744,36.969,327251,0
2013-03-07,37.102,37.437,37.067,37.331,276985,0
2013-03-08,37.624,37.631,37.188,37.306,241008,0
2013-03-11,37.299,37.382,37.038,37.228,250244,0
2013-03-12,37.306,37.389,37.044,37.26,227010,0
2013-03-13,37.179,37.479,37.029,37.444,238630,0
2013-03-14,37.608,38.121,37.458,37.826,485529,0
2013-03-15,38.504,38.836,37.608,38.633,1112952,0
2013-03-18,38.279,38.649,38.279,38.546,397481,0
2013-03-19,38.533,38.722,38.414,38.572,452295,0
2013-03-20,38.698,38.873,38.58,38.801,627251,0
2013-03-21,38.691,39.248,38.611,38.829,792703,0
2013-03-22,38.902,39.093,38.587,38.674,462737,0
2013-03-25,38.925,39.32,38.698,38.858,446477,0
2013-03-26,39.089,39.487,38.956,39.477,247766,0
2013-03-27,39.715,39.768,39.375,39.675,300599,0
2013-03-28,39.857,40.167,39.496,39.782,390666,0
2013-04-01,39.805,40.127,39.628,40.019,407026,0
2013-04-02,40.154,40.425,39.857,39.968,241361,0
2013-04-03,40.137,40.181,39.724,39.814,258646,0
2013-04-04,39.943,40.499,39.814,40.167,453772,0
2013-04-05,39.863,40.435,39.805,40.127,406385,0
2013-04-08,40.224,40.651,39.857,40.607,386510,0
2013-04-09,40.585,41.103,40.387,40.828,467212,0
2013-04-10,40.746,41.272,40.746,41.096,350405,0
2013-04-11,41.149,41.479,40.893,41.296,264524,0
2013-04-12,41.243,41.526,40.974,41.526,472338,0
2013-04-15,41.331,41.486,40.237,40.431,477257,0
2013-04-16,40.607,41.205,40.486,40.771,344947,0
2013-04-17,40.692,40.738,39.905,40.313,488392,0
2013-04-18,40.559,40.908,40.137,40.718,448592,0
2013-04-19,40.738,41.707,40.666,41.686,573567,0
2013-04-22,41.823,41.823,41.061,41.627,389395,0
2013-04-23,41.923,42.231,41.789,42.081,295310,0
2013-04-24,42.181,42.478,41.964,42.414,253965,0
2013-04-25,42.611,43.259,42.299,42.864,306575,0
2013-04-26,42.903,43.064,42.606,42.789,320165,0
2013-04-29,43.036,43.379,42.775,43.311,174820,0
2013-04-30,43.4,43.649,43.052,43.416,435776,0
2013-05-01,43.458,46.84,42.679,42.872,444484,0
2013-05-02,43.143,43.683,42.958,43.557,396937,0
2013-05-03,43.794,44.625,43.769,44.316,366403,0
2013-05-06,44.316,44.776,44.316,44.61,233300,0
2013-05-07,44.509,45.453,44.509,45.299,289060,0
2013-05-08,45.099,45.524,44.983,45.377,515612,0
2013-05-09,45.308,45.308,44.476,44.555,319693,0
2013-05-10,44.63,44.923,43.89,44.111,600850,0
2013-05-13,44.146,44.423,43.89,44.373,284486,0
2013-05-14,44.476,44.96,44.476,44.784,213634,0
2013-05-15,44.864,45.584,44.645,45.575,623209,0
2013-05-16,45.377,46.076,45.131,46.046,679676,0
2013-05-17,46.029,46.509,45.659,46.5,547574,0
2013-05-20,46.375,46.582,45.692,45.982,505623,0
2013-05-21,46.121,46.833,46.121,46.613,340462,0
2013-05-22,46.573,46.982,44.784,45.018,423123,0
2013-05-23,44.799,45.099,44.188,44.403,1050852,0
2013-05-24,44.256,44.347,42.593,43.416,615883,0
2013-05-28,43.416,44.123,42.757,42.895,732976,0
2013-05-29,42.852,43.26,40.984,41.604,932273,0
2013-05-30,41.634,42.131,40.578,40.763,632997,0
2013-05-31,40.757,41.165,40.41,40.438,541970,0
2013-06-03,40.505,41.218,40.02,40.943,697076,0
2013-06-04,41.107,41.396,40.071,40.13,501000,0
2013-06-05,40.13,40.184,39.449,39.596,390861,0
2013-06-06,39.772,40.422,39.322,40.405,418485,0
2013-06-07,40.558,40.926,40.012,40.571,593078,0
2013-06-10,40.558,40.792,40.228,40.415,370662,0
2013-06-11,40.039,40.505,39.664,40.206,328267,0
2013-06-12,40.492,40.492,39.096,39.492,449860,0
2013-06-13,38.963,40.476,38.963,40.273,476846,0
2013-06-14,40.105,40.807,39.722,40.206,296282,0
2013-06-17,40.405,40.747,39.913,40.178,240688,0
2013-06-18,40.248,40.96,39.722,40.558,366502,0
2013-06-19,40.665,40.785,39.039,39.15,337738,0
2013-06-20,38.963,39.024,37.359,37.513,604926,0
2013-06-21,37.614,38.11,36.684,37.812,1036764,0
2013-06-24,37.248,37.622,36.025,36.719,1016636,0
2013-06-25,37.241,37.686,36.668,37.289,734856,0
2013-06-26,37.627,38.344,37.448,38.271,573486,0
2013-06-27,38.532,39.28,38.378,39.191,391971,0
2013-06-28,39.174,39.402,38.86,38.999,595606,0
2013-07-01,39.255,39.385,38.464,38.652,322364,0
2013-07-02,38.671,39.223,38.48,39.061,402257,0
2013-07-03,38.985,39.036,38.378,38.836,204935,0
2013-07-05,39.385,39.385,37.448,38.252,398295,0
2013-07-08,38.44,38.882,38.117,38.174,478058,0
2013-07-09,38.339,39.456,38.339,39.101,614145,0
2013-07-10,39.206,39.473,38.944,39.108,425040,0
2013-07-11,39.705,40.502,39.65,40.333,411242,0
2013-07-12,40.574,40.821,40.023,40.151,215046,0
2013-07-15,40.165,40.321,39.971,40.194,218192,0
2013-07-16,40.21,40.404,39.923,39.993,386929,0
2013-07-17,40.367,40.562,40.115,40.343,270409,0
2013-07-18,40.432,40.783,40.243,40.649,160473,0
2013-07-19,40.569,40.821,40.029,40.151,454709,0
2013-07-22,40.268,40.589,40.115,40.321,343207,0
2013-07-23,40.562,40.706,40.115,40.286,238774,0
2013-07-24,40.671,40.699,39.006,39.843,1153500,0
2013-07-25,39.881,40.574,39.198,40.23,1376179,0
2013-07-26,41.016,41.016,39.94,40.194,202247,0
2013-07-29,40.094,40.593,39.512,39.844,193325,0
2013-07-30,39.89,40.459,39.89,40.167,234402,0
2013-07-31,40.73,40.914,38.714,39.285,389258,0
2013-08-01,39.525,39.619,38.877,39.519,367066,0
2013-08-02,39.472,39.823,39.409,39.722,274424,0
2013-08-05,39.641,40.246,39.626,40.211,406398,0
2013-08-06,40.053,40.498,39.823,40.162,517513,0
2013-08-07,40.167,40.376,39.916,40.271,217734,0
2013-08-08,40.634,40.73,40.118,40.477,249800,0
2013-08-09,40.498,41.34,40.498,41.024,203215,0
2013-08-12,41.366,41.366,40.55,40.96,152595,0
2013-08-13,40.875,41.093,39.916,40.297,419521,0
2013-08-14,40.316,40.498,40.008,40.281,371361,0
2013-08-15,39.972,40.071,39.479,39.907,475286,0
2013-08-16,39.722,39.907,38.803,39.084,850082,0
2013-08-19,39.09,39.36,38.379,38.379,375135,0
2013-08-20,38.638,40.025,38.581,39.641,434765,0
2013-08-21,39.463,40.256,39.05,39.416,272426,0
2013-08-22,39.658,39.658,38.819,39.31,283019,0
2013-08-23,39.31,39.859,39.151,39.782,382098,0
2013-08-26,39.83,39.964,39.332,39.375,203820,0
2013-08-27,38.988,39.455,38.902,38.947,353310,0
2013-08-28,39.013,39.022,38.527,38.541,228680,0
2013-08-29,38.6,38.849,38.425,38.699,270604,0
2013-08-30,38.724,39.005,38.152,38.396,334315,0
2013-09-03,38.607,38.788,37.502,37.933,314220,0
2013-09-04,37.951,38.329,37.722,38.027,161107,0
2013-09-05,39.187,39.812,37.313,37.517,309489,0
2013-09-06,37.834,38.518,37.679,37.872,440019,0
2013-09-09,38.724,38.724,37.696,38.6,249978,0
2013-09-10,38.849,38.849,37.951,38.111,463115,0
2013-09-11,38.144,38.319,37.83,37.973,379615,0
2013-09-12,38.136,38.311,37.547,37.627,383455,0
2013-09-13,37.841,37.841,37.417,37.533,415542,0
2013-09-16,38.179,38.849,38.121,38.82,756548,0
2013-09-17,38.63,39.104,38.193,38.211,278827,0
2013-09-18,38.104,39.693,37.808,39.514,805927,0
2013-09-19,39.5,40.002,39.081,39.491,640869,0
2013-09-20,39.668,39.726,39.024,39.474,933951,0
2013-09-23,39.345,39.821,39.081,39.337,318362,0
2013-09-24,39.337,39.491,39.073,39.164,468591,0
2013-09-25,39.156,39.491,38.84,39.187,305305,0
2013-09-26,39.164,39.5,38.992,39.327,339011,0
2013-09-27,39.164,39.284,38.707,38.92,273267,0
2013-09-30,38.724,38.951,38.285,38.41,386824,0
2013-10-01,38.503,39.456,38.268,39.014,339213,0
2013-10-02,38.656,38.905,38.415,38.639,289121,0
2013-10-03,38.63,38.797,37.763,38.126,349215,0
2013-10-04,38.02,38.337,37.697,37.816,265051,0
2013-10-07,37.622,37.977,37.47,37.693,322088,0
2013-10-08,37.746,37.933,37.432,37.432,287464,0
2013-10-09,37.661,37.763,37.347,37.432,276447,0
2013-10-10,37.825,38.351,37.78,38.171,408182,0
2013-10-11,38.171,38.329,37.848,38.294,384942,0
2013-10-14,38.193,38.557,38.004,38.51,319454,0
2013-10-15,38.3,38.779,38.219,38.526,341570,0
2013-10-16,38.662,38.977,38.59,38.849,353430,0
2013-10-17,38.805,39.474,38.662,39.474,450339,0
2013-10-18,39.081,39.179,38.415,38.912,3227399,0
2013-10-21,38.821,39.261,38.449,39.037,721343,0
2013-10-22,39.327,39.491,38.959,39.096,517067,0
2013-10-23,39.03,40.111,38.772,39.897,928392,0
2013-10-24,40.219,40.332,39.923,39.931,590460,0
2013-10-25,40.163,40.584,39.946,40.53,589044,0
2013-10-28,40.57,40.757,40.094,40.757,493548,0
2013-10-29,40.777,41.039,40.366,40.639,584768,0
2013-10-30,40.593,40.94,40.466,40.715,571382,0
2013-10-31,40.752,40.87,40.426,40.687,1064814,0
2013-11-01,40.697,40.94,40.228,40.854,657765,0
2013-11-04,41.07,41.138,40.738,41.055,459689,0
2013-11-05,40.715,40.972,40.42,40.626,582867,0
2013-11-06,40.396,41.873,40.396,41.44,691582,0
2013-11-07,41.496,41.543,41.243,41.488,525021,0
2013-11-08,41.369,41.369,40.154,40.687,362659,0
2013-11-11,40.539,40.87,40.319,40.381,425994,0
2013-11-12,40.439,40.448,39.745,40.117,283709,0
2013-11-13,40.075,40.24,39.801,40.197,223093,0
2013-11-14,40.301,40.877,40.24,40.484,249214,0
2013-11-15,40.504,41.031,40.373,40.987,442266,0
2013-11-18,41.077,41.266,40.798,40.904,247017,0
2013-11-19,40.798,41.012,40.504,40.678,207696,0
2013-11-20,40.731,41.153,40.182,40.327,256266,0
2013-11-21,40.439,40.697,40.146,40.274,294636,0
2013-11-22,40.212,40.496,39.793,40.432,284984,0
2013-11-25,40.549,40.549,40.001,40.373,311723,0
2013-11-26,40.36,40.493,39.979,40.344,458135,0
2013-11-27,40.478,40.835,40.128,40.835,258146,0
2013-11-29,40.926,40.926,40.007,40.035,231215,0
2013-12-02,40.169,40.368,39.539,40.277,447711,0
2013-12-03,40.148,40.22,39.403,39.73,515287,0
2013-12-04,39.45,40.062,39.385,39.425,229180,0
2013-12-05,39.441,39.458,39.116,39.368,291520,0
2013-12-06,39.602,39.987,39.467,39.585,184166,0
2013-12-09,39.775,40.002,39.211,39.987,230738,0
2013-12-10,39.939,40.163,39.53,39.618,278075,0
2013-12-11,39.681,39.681,38.591,38.774,360641,0
2013-12-12,38.691,38.91,38.265,38.481,182677,0
2013-12-13,38.718,39.109,38.464,38.875,323765,0
2013-12-16,38.948,39.292,38.701,39.242,263117,0
2013-12-17,39.31,39.641,39.052,39.561,235962,0
2013-12-18,39.515,40.351,39.211,40.261,436627,0
2013-12-19,40.103,40.344,38.901,38.941,309813,0
2013-12-20,38.884,39.425,38.67,39.411,835152,0
2013-12-23,39.458,40.128,39.425,39.53,385131,0
2013-12-24,39.484,40.024,39.484,39.921,211601,0
2013-12-26,39.97,40.22,39.593,39.801,231368,0
2013-12-27,39.899,40.057,39.369,39.758,142762,0
2013-12-30,39.619,39.942,39.369,39.675,227613,0
2013-12-31,39.717,39.772,39.25,39.346,315355,0
2014-01-02,39.193,39.426,38.891,39.338,194968,0
2014-01-03,39.338,39.691,39.132,39.485,193908,0
2014-01-06,39.562,39.99,39.403,39.611,322964,0
2014-01-07,39.699,40.028,39.467,39.717,242358,0
2014-01-08,39.708,39.708,39.085,39.26,257211,0
2014-01-09,39.338,39.338,38.723,38.899,433621,0
2014-01-10,39.011,39.571,39.011,39.327,368394,0
2014-01-13,39.132,39.426,39.069,39.26,419659,0
2014-01-14,39.338,39.708,39.163,39.42,318618,0
2014-01-15,39.369,39.864,39.354,39.758,354507,0
2014-01-16,40.273,40.673,40.072,40.203,548606,0
2014-01-17,40.348,40.735,40.189,40.448,1082239,0
2014-01-21,40.497,41.106,40.497,40.994,880755,0
2014-01-22,41.138,41.364,40.911,41.038,333223,0
2014-01-23,41.038,41.434,40.82,41.004,344947,0
2014-01-24,40.938,41.182,40.654,40.835,329853,0
2014-01-27,41.541,41.541,40.926,40.926,472750,0
2014-01-28,41.07,41.413,41.046,41.145,226916,0
2014-01-29,40.877,41.241,40.492,40.79,256187,0
2014-01-30,41.058,41.096,40.603,40.776,619038,0
2014-01-31,40.366,41.32,40.326,41.111,387930,0
2014-02-03,41.049,41.258,39.847,40.172,476785,0
2014-02-04,40.217,40.568,39.847,40.507,406344,0
2014-02-05,40.448,40.448,39.955,39.994,446863,0
2014-02-06,40.003,40.256,39.895,40.122,467247,0
2014-02-07,40.326,40.44,39.87,40.44,587150,0
2014-02-10,40.366,40.767,39.955,40.644,386511,0
2014-02-11,40.693,41.167,40.622,41.041,352806,0
2014-02-12,41.041,41.177,40.711,40.989,265418,0
2014-02-13,40.75,41.515,40.736,41.235,288523,0
2014-02-14,41.297,41.467,41.033,41.272,276028,0
2014-02-18,41.354,41.692,41.167,41.561,386834,0
2014-02-19,41.568,41.791,41.28,41.426,438176,0
2014-02-20,41.621,41.837,41.272,41.449,375582,0
2014-02-21,41.41,41.721,41.177,41.305,491345,0
2014-02-24,41.369,41.906,41.344,41.388,348147,0
2014-02-25,41.54,42.061,41.388,41.791,453247,0
2014-02-26,41.743,42.316,41.678,42.148,423935,0
2014-02-27,42.058,42.311,41.857,42.179,470487,0
2014-02-28,43.144,43.502,42.316,43.101,870579,0
2014-03-03,42.916,43.297,42.672,43.101,407239,0
2014-03-04,43.442,43.74,43.202,43.424,703698,0
2014-03-05,43.532,43.613,43.101,43.433,492154,0
2014-03-06,43.442,43.637,43.101,43.377,454452,0
2014-03-07,43.526,43.748,42.739,42.975,453059,0
2014-03-10,43.127,43.452,42.828,43.069,346230,0
2014-03-11,43.005,43.187,42.755,42.901,309142,0
2014-03-12,42.805,43.255,42.798,43.23,222260,0
2014-03-13,43.371,43.492,42.883,43.424,304580,0
2014-03-14,43.297,43.876,43.297,43.681,251759,0
2014-03-17,43.782,44.043,43.518,43.585,209561,0
2014-03-18,43.549,44.065,43.312,44.058,446902,0
2014-03-19,44.065,44.316,42.813,42.983,673156,0
2014-03-20,42.993,43.092,42.545,42.852,423406,0
2014-03-21,43.023,43.74,42.852,43.217,714151,0
2014-03-24,43.452,43.526,42.788,43.16,259109,0
2014-03-25,43.331,43.732,43.118,43.518,227129,0
2014-03-26,43.681,43.696,42.983,42.983,383421,0
2014-03-27,42.895,43.06,42.487,42.792,465745,0
2014-03-28,42.871,43.244,42.792,42.936,318267,0
2014-03-31,43.191,43.704,42.734,43.44,329819,0
2014-04-01,43.44,43.719,43.067,43.719,448834,0
2014-04-02,43.704,43.782,43.279,43.509,301484,0
2014-04-03,43.928,43.928,43.221,43.584,242080,0
2014-04-04,43.816,44.083,43.415,43.663,300422,0
2014-04-07,43.584,44.131,43.584,43.74,260381,0
2014-04-08,43.825,44.045,43.71,43.764,277091,0
2014-04-09,43.74,43.825,43.018,43.539,349245,0
2014-04-10,43.732,44.131,43.221,43.415,322463,0
2014-04-11,43.141,43.69,43.141,43.539,402563,0
2014-04-14,43.867,43.867,43.191,43.575,272703,0
2014-04-15,43.594,43.816,43.206,43.672,232483,0
2014-04-16,43.825,44.012,43.517,43.858,212521,0
2014-04-17,43.69,44.131,43.539,44.029,419489,0
2014-04-21,43.937,44.27,43.74,43.955,168107,0
2014-04-22,43.955,44.138,43.654,44.101,300913,0
2014-04-23,43.919,44.279,43.696,44.131,623941,0
2014-04-24,44.279,44.448,43.963,44.167,295189,0
2014-04-25,44.131,44.389,43.719,43.937,342289,0
2014-04-28,44.098,44.36,43.835,44.302,247058,0
2014-04-29,44.388,44.587,43.888,44.463,333852,0
2014-04-30,44.072,44.163,43.124,43.852,506129,0
2014-05-01,43.819,44.153,43.141,43.477,508474,0
2014-05-02,43.471,43.843,43.115,43.767,417727,0
2014-05-05,43.563,43.827,43.409,43.511,257297,0
2014-05-06,43.477,43.54,42.945,43.124,326345,0
2014-05-07,43.39,43.966,43.272,43.932,324326,0
2014-05-08,43.88,44.661,43.736,44.163,585815,0
2014-05-09,44.057,44.523,43.915,44.261,334441,0
2014-05-12,44.471,44.643,44.242,44.378,376738,0
2014-05-13,44.293,44.612,43.894,44.063,652083,0
2014-05-14,44.128,44.36,43.819,43.88,453020,0
2014-05-15,43.736,43.88,43.384,43.803,624157,0
2014-05-16,43.698,44.351,43.596,44.163,557941,0
2014-05-19,44.19,44.351,43.684,44.08,423389,0
2014-05-20,44.098,44.417,43.722,43.907,488970,0
2014-05-21,44.114,44.114,43.377,43.55,579147,0
2014-05-22,43.527,43.743,43.2,43.296,325593,0
2014-05-23,43.461,43.785,43.245,43.767,350690,0
2014-05-27,44.033,44.308,43.959,44.229,306400,0
2014-05-28,44.124,44.271,43.616,44.11,364456,0
2014-05-29,44.28,44.356,44.001,44.347,286406,0
2014-05-30,44.406,44.756,44.257,44.339,429203,0
2014-06-02,44.569,44.881,44.496,44.874,571605,0
2014-06-03,44.808,45.301,44.724,45.104,417927,0
2014-06-04,45.052,45.254,44.867,45.144,295766,0
2014-06-05,45.368,45.828,45.052,45.79,509859,0
2014-06-06,45.968,45.968,45.581,45.671,487035,0
2014-06-09,45.525,45.72,44.997,45.104,347593,0
2014-06-10,45.122,45.137,44.575,44.817,367620,0
2014-06-11,44.766,44.867,44.461,44.825,333797,0
2014-06-12,44.861,44.955,44.468,44.923,288660,0
2014-06-13,44.978,45.087,44.468,45.032,220488,0
2014-06-16,44.874,45.052,44.584,44.817,347852,0
2014-06-17,44.732,44.923,44.513,44.651,306575,0
2014-06-18,44.611,45.032,44.505,44.916,310496,0
2014-06-19,44.938,45.344,44.747,45.178,311758,0
2014-06-20,45.211,45.82,45.052,45.81,647715,0
2014-06-23,45.926,45.933,45.227,45.4,284500,0
2014-06-24,45.301,45.755,45.235,45.72,499495,0
2014-06-25,45.488,45.704,45.301,45.598,402400,0
2014-06-26,45.491,45.685,45.32,45.626,177667,0
2014-06-27,45.363,46.083,45.355,46.023,306583,0
2014-06-30,46.181,46.19,45.626,46.181,381283,0
2014-07-01,46.29,46.751,46.041,46.497,378566,0
2014-07-02,46.356,46.434,46.047,46.29,285641,0
2014-07-03,46.37,46.443,45.766,46.041,169322,0
2014-07-07,46.181,46.39,46.083,46.121,300450,0
2014-07-08,46.173,46.742,46.041,46.234,320554,0
2014-07-09,46.254,46.29,45.816,46.056,293229,0
2014-07-10,45.76,46.624,45.76,46.452,288748,0
2014-07-11,46.316,46.545,46.083,46.356,191885,0
2014-07-14,46.652,46.734,46.324,46.711,144710,0
2014-07-15,46.751,46.824,46.416,46.616,174190,0
2014-07-16,46.785,46.839,46.363,46.608,235927,0
2014-07-17,46.461,46.685,46.331,46.399,189318,0
2014-07-18,46.281,47.114,46.281,47.114,407591,0
2014-07-21,46.88,46.999,46.516,46.785,192697,0
2014-07-22,46.839,47.285,46.785,46.966,351411,0
2014-07-23,47.063,47.205,46.874,47.114,227644,0
2014-07-24,47.27,50.253,46.642,50.253,964002,0
2014-07-25,47.212,47.933,44.717,45.593,1679610,0
2014-07-28,45.726,45.869,45.445,45.816,626045,0
2014-07-29,45.945,46.488,45.829,46.269,641577,0
2014-07-30,46.345,46.47,45.041,45.571,401235,0
2014-07-31,45.27,45.357,44.716,44.781,513246,0
2014-08-01,44.866,45.089,44.626,44.781,292432,0
2014-08-04,44.693,44.86,44.3,44.746,424979,0
2014-08-05,44.789,45.18,44.58,44.833,250284,0
2014-08-06,44.754,45.116,44.693,44.916,215747,0
2014-08-07,44.932,45.264,44.739,44.86,306277,0
2014-08-08,45.048,45.288,44.833,45.206,226149,0
2014-08-11,45.387,45.739,45.131,45.322,264855,0
2014-08-12,45.38,45.779,45.214,45.322,253229,0
2014-08-13,45.531,45.881,45.514,45.811,353038,0
2014-08-14,45.97,46.046,45.811,46.011,290362,0
2014-08-15,46.306,46.488,45.881,46.242,556283,0
2014-08-18,46.537,46.735,46.097,46.712,260976,0
2014-08-19,46.777,46.818,46.576,46.752,332874,0
2014-08-20,46.809,47.325,46.47,47.274,296802,0
2014-08-21,47.36,47.498,47.232,47.394,275273,0
2014-08-22,47.353,47.353,46.735,46.866,254780,0
2014-08-25,47.065,47.216,46.786,47.208,419706,0
2014-08-26,47.36,47.472,47.216,47.288,277817,0
2014-08-27,47.398,47.46,47.093,47.31,184538,0
2014-08-28,47.261,47.426,47.003,47.348,238282,0
2014-08-29,47.278,47.58,47.129,47.522,224342,0
2014-09-02,47.643,47.836,47.348,47.477,364899,0
2014-09-03,47.643,47.661,47.357,47.605,179618,0
2014-09-04,47.522,47.661,47.197,47.412,277037,0
2014-09-05,47.338,47.99,47.338,47.939,260037,0
2014-09-08,48.015,48.015,47.598,47.773,192880,0
2014-09-09,47.713,47.796,47.219,47.357,238057,0
2014-09-10,47.204,47.245,46.762,46.979,294706,0
2014-09-11,46.996,47.261,46.787,47.162,494391,0
2014-09-12,46.93,47.003,45.2,45.65,421447,0
2014-09-15,45.641,45.99,45.242,45.342,253835,0
2014-09-16,45.36,45.843,45.266,45.7,265391,0
2014-09-17,45.735,46.207,45.566,45.619,600570,0
2014-09-18,44.071,44.339,43.436,43.656,4492183,0
2014-09-19,43.729,43.866,43.371,43.562,971120,0
2014-09-22,43.489,43.646,43.378,43.419,557977,0
2014-09-23,43.279,43.497,42.797,42.989,588456,0
2014-09-24,43.093,43.562,42.78,43.171,539003,0
2014-09-25,43.102,43.189,42.659,42.693,394711,0
2014-09-26,42.582,42.925,42.336,42.916,1017936,0
2014-09-29,42.671,42.766,42.345,42.655,362175,0
2014-09-30,42.785,42.873,42.186,42.556,837448,0
2014-10-01,42.626,42.776,42.296,42.494,410789,0
2014-10-02,42.447,42.75,41.908,42.363,346078,0
2014-10-03,42.825,42.825,42.177,42.642,271725,0
2014-10-06,43.203,43.798,43.026,43.144,426626,0
2014-10-07,43.026,43.446,42.943,42.952,420447,0
2014-10-08,42.986,44.018,42.89,44.009,369396,0
2014-10-09,44.035,44.352,43.568,43.657,484300,0
2014-10-10,43.841,44.691,43.841,44.101,452904,0
2014-10-13,44.318,44.99,44.267,44.451,480424,0
2014-10-14,44.613,45.587,44.451,45.166,540263,0
2014-10-15,45.035,45.394,43.465,44.203,1205169,0
2014-10-16,43.849,45.15,43.685,44.889,434090,0
2014-10-17,45.226,45.345,44.562,44.663,430134,0
2014-10-20,44.673,45.522,44.655,45.512,362921,0
2014-10-21,45.57,46.389,45.445,46.222,409032,0
2014-10-22,46.343,46.696,46.149,46.268,314576,0
2014-10-23,46.505,46.644,46.1,46.168,396755,0
2014-10-24,46.268,46.415,45.84,46.007,299190,0
2014-10-27,45.949,46.593,45.813,46.578,324799,0
2014-10-28,46.678,46.942,46.197,46.942,414759,0
2014-10-29,47.093,47.441,45.365,46.041,754851,0
2014-10-30,46.031,46.979,44.608,46.96,456885,0
2014-10-31,47.341,47.385,46.866,47.351,363966,0
2014-11-03,47.527,48.048,47.375,47.99,356163,0
2014-11-04,47.795,48.056,47.603,47.971,294004,0
2014-11-05,48.106,48.307,47.464,47.812,262916,0
2014-11-06,47.897,47.981,47.441,47.586,399092,0
2014-11-07,47.603,48.041,47.051,47.779,632814,0
2014-11-10,48.204,48.783,47.881,48.511,806074,0
2014-11-11,48.46,48.933,48.268,48.538,550026,0
2014-11-12,48.53,48.53,47.705,47.763,483093,0
2014-11-13,47.73,48.211,47.73,47.881,265563,0
2014-11-14,47.912,48.106,47.221,47.263,447787,0
2014-11-17,47.254,47.603,47.069,47.28,448374,0
2014-11-18,47.527,47.779,47.28,47.394,445622,0
2014-11-19,47.402,47.623,46.892,46.938,434856,0
2014-11-20,46.7,47.078,46.681,47.01,420003,0
2014-11-21,47.509,47.527,46.856,46.979,450589,0
2014-11-24,47.051,47.313,47.01,47.199,471377,0
2014-11-25,47.47,47.497,47.088,47.178,531395,0
2014-11-26,47.267,47.785,47.217,47.71,340211,0
2014-11-28,47.719,48.414,47.479,47.497,307859,0
2014-12-01,47.259,47.676,47.178,47.276,406554,0
2014-12-02,47.364,47.622,47.097,47.622,274232,0
2014-12-03,47.863,47.964,47.445,47.779,243309,0
2014-12-04,47.694,48.236,47.592,48.142,297673,0
2014-12-05,47.999,48.198,47.381,47.88,432116,0
2014-12-08,47.82,48.462,46.659,47.551,387248,0
2014-12-09,47.185,47.844,47.185,47.844,537774,0
2014-12-10,47.719,47.948,47.234,47.479,323377,0
2014-12-11,47.56,47.719,47.267,47.719,240629,0
2014-12-12,47.516,47.719,47.25,47.301,444390,0
2014-12-15,47.412,47.452,46.499,46.581,355974,0
2014-12-16,46.719,47.575,46.517,47.217,430173,0
2014-12-17,47.381,48.897,46.895,48.55,883999,0
2014-12-18,48.814,48.83,48.041,48.675,534664,0
2014-12-19,48.974,49.594,48.897,49.296,1444752,0
2014-12-22,49.277,49.838,49.277,49.687,399203,0
2014-12-23,49.951,49.951,49.337,49.625,321372,0
2014-12-24,49.585,49.687,49.238,49.625,199558,0
2014-12-26,49.881,50.067,49.633,49.763,261553,0
2014-12-29,50.089,50.465,49.818,50.356,337483,0
2014-12-30,50.26,50.5,49.902,50.116,324035,0
2014-12-31,50.195,50.541,49.011,49.126,247259,0
2015-01-02,49.426,50.071,49.305,49.981,233230,0
2015-01-05,49.869,50.214,49.457,50.08,366761,0
2015-01-06,50.153,50.586,50.007,50.465,443117,0
2015-01-07,50.567,51.652,50.311,51.58,344580,0
2015-01-08,51.796,52.041,51.216,51.786,372869,0
2015-01-09,51.72,51.815,51.344,51.456,253569,0
2015-01-12,51.659,52.377,51.517,52.261,273554,0
2015-01-13,52.504,52.504,51.351,51.983,418650,0
2015-01-14,51.659,52.193,51.599,52.166,399430,0
2015-01-15,52.298,52.707,52.186,52.648,367951,0
2015-01-16,52.432,53.5,52.345,53.401,355524,0
2015-01-20,53.553,53.892,53.031,53.262,301755,0
2015-01-21,53.089,53.927,52.86,53.705,329516,0
2015-01-22,54.112,55.092,53.801,55.092,428621,0
2015-01-23,55.092,55.19,54.66,54.863,273018,0
2015-01-26,54.727,55.973,54.474,55.882,352788,0
2015-01-27,55.708,56.051,55.479,55.903,237178,0
2015-01-28,55.906,56.319,55.435,55.528,300047,0
2015-01-29,55.642,55.994,55.315,55.986,289266,0
2015-01-30,55.624,56.301,55.624,55.717,690002,0
2015-02-02,55.692,56.095,53.868,55.419,456681,0
2015-02-03,55.359,55.735,55.058,55.7,475822,0
2015-02-04,55.676,55.829,54.759,55.041,533114,0
2015-02-05,55.197,56.128,55.05,56.017,423623,0
2015-02-06,56.027,56.027,53.662,53.946,656842,0
2015-02-09,53.786,54.229,53.045,53.105,365442,0
2015-02-10,52.721,52.721,51.553,52.617,584945,0
2015-02-11,52.608,52.989,52.173,52.755,274126,0
2015-02-12,52.916,53.176,52.755,53.078,286369,0
2015-02-13,53.069,53.087,52.311,52.825,235517,0
2015-02-17,52.695,53.482,52.686,52.996,285039,0
2015-02-18,53.096,53.233,52.462,53.193,393214,0
2015-02-19,52.98,53.184,52.223,52.255,196272,0
2015-02-20,52.231,53.055,52.215,52.916,295142,0
2015-02-23,53.036,53.723,52.908,53.611,337845,0
2015-02-24,53.405,53.543,52.292,52.774,308000,0
2015-02-25,52.172,53.203,50.45,52.214,516601,0
2015-02-26,51.941,52.348,51.566,51.869,503801,0
2015-02-27,52.067,52.635,51.64,52.508,403939,0
2015-03-02,52.645,53.454,51.956,52.172,347996,0
2015-03-03,52.067,52.41,51.504,52.104,282118,0
2015-03-04,52.058,52.264,51.259,51.449,195898,0
2015-03-05,51.707,52.009,51.396,51.449,193461,0
2015-03-06,50.692,50.692,48.747,49.263,649051,0
2015-03-09,49.622,50.141,49.537,49.952,311050,0
2015-03-10,49.898,50.435,49.77,50.383,362869,0
2015-03-11,50.59,50.64,49.995,50.32,479060,0
2015-03-12,50.617,51.36,50.409,50.831,666831,0
2015-03-13,50.839,51.329,50.141,50.624,267597,0
2015-03-16,50.684,51.576,50.441,51.043,248770,0
2015-03-17,50.966,51.36,50.553,51.13,336027,0
2015-03-18,50.906,52.41,50.597,52.094,439212,0
2015-03-19,51.861,52.427,51.594,51.906,317440,0
2015-03-20,52.049,53.221,51.956,53.173,944184,0
2015-03-23,53.09,53.513,52.818,53.009,265152,0
2015-03-24,52.792,52.976,52.194,52.255,349739,0
2015-03-25,52.23,52.645,51.137,51.432,459193,0
2015-03-26,51.353,51.64,50.822,51.174,175689,0
2015-03-27,51.372,51.669,51.055,51.391,292358,0
2015-03-30,51.645,52.213,51.4,52.177,307385,0
2015-03-31,52.032,52.263,51.669,51.93,238293,0
2015-04-01,52.102,52.417,51.524,51.997,278136,0
2015-04-02,51.913,52.627,51.904,52.527,188083,0
2015-04-06,52.534,53.373,52.534,52.876,214324,0
2015-04-07,52.932,53.019,51.816,51.851,197182,0
2015-04-08,52.023,52.023,51.444,51.688,290621,0
2015-04-09,51.537,51.645,50.001,50.043,507611,0
2015-04-10,50.57,51.028,50.345,50.606,341026,0
2015-04-13,50.723,51.426,50.63,50.882,249238,0
2015-04-14,51.157,51.834,51.157,51.444,305997,0
2015-04-15,51.444,51.561,50.822,50.875,238659,0
2015-04-16,50.866,51.516,50.606,51.341,207972,0
2015-04-17,51.012,51.341,50.777,51.106,309464,0
2015-04-20,51.234,51.546,51.045,51.184,212937,0
2015-04-21,51.341,51.842,51.132,51.314,212657,0
2015-04-22,51.426,51.589,51.003,51.132,179016,0
2015-04-23,51.055,51.507,51.028,51.4,170743,0
2015-04-24,51.4,51.761,51.21,51.554,200592,0
2015-04-27,51.688,52.023,51.012,51.306,235751,0
2015-04-28,51.284,51.891,51.116,51.727,435948,0
2015-04-29,52.518,52.594,51.116,51.124,440383,0
2015-04-30,50.587,50.988,49.986,50.143,669601,0
2015-05-01,50.228,50.898,50.134,50.414,357571,0
2015-05-04,50.445,51.074,50.421,50.882,579893,0
2015-05-05,50.692,50.786,49.906,50.298,419909,0
2015-05-06,50.179,50.489,49.858,50.079,330367,0
2015-05-07,50.071,50.925,49.968,50.866,383217,0
2015-05-08,51.403,52.176,51.204,51.245,357802,0
2015-05-11,51.083,51.527,50.352,50.55,383912,0
2015-05-12,50.228,50.614,49.82,50.595,317292,0
2015-05-13,50.89,51.255,49.952,50.057,273729,0
2015-05-14,50.342,51.124,50.228,51.116,188733,0
2015-05-15,51.236,51.735,51.204,51.656,307462,0
2015-05-18,51.384,51.639,51.065,51.52,323305,0
2015-05-19,51.456,51.766,51.099,51.717,347827,0
2015-05-20,51.953,52.168,51.603,51.735,263148,0
2015-05-21,51.976,51.976,50.931,51.221,330315,0
2015-05-22,50.948,51.456,50.866,51.124,232669,0
2015-05-26,51.074,51.116,50.188,50.559,348324,0
2015-05-27,50.744,51.227,50.51,51.175,300219,0
2015-05-28,51.129,51.419,50.953,51.129,342128,0
2015-05-29,51.088,51.243,50.362,50.406,499759,0
2015-06-01,50.597,50.973,50.416,50.851,438320,0
2015-06-02,50.607,50.817,50.362,50.693,341750,0
2015-06-03,50.659,50.903,49.967,50.029,314982,0
2015-06-04,49.82,50.037,49.566,49.74,384773,0
2015-06-05,49.319,49.469,48.808,49.226,318186,0
2015-06-08,49.252,49.662,48.848,49.328,243469,0
2015-06-09,49.312,49.409,48.726,48.893,245409,0
2015-06-10,48.99,49.566,48.506,49.163,325953,0
2015-06-11,49.338,49.654,49.173,49.566,235941,0
2015-06-12,49.469,49.505,49.068,49.235,255714,0
2015-06-15,49.136,49.209,48.681,48.884,222192,0
2015-06-16,48.944,49.143,48.701,48.944,454793,0
2015-06-17,49.102,49.557,48.833,49.515,382025,0
2015-06-18,49.654,50.388,49.644,50.263,356057,0
2015-06-19,50.207,50.38,49.644,50.371,664743,0
2015-06-22,50.432,50.561,49.748,49.82,371960,0
2015-06-23,49.748,50.254,49.295,49.53,326924,0
2015-06-24,49.53,49.784,49.443,49.523,457424,0
2015-06-25,49.583,49.583,49.017,49.094,378255,0
2015-06-26,49.176,49.413,48.772,49.113,652516,0
2015-06-29,49.121,49.713,48.294,48.351,328759,0
2015-06-30,48.578,48.597,48.065,48.138,307508,0
2015-07-01,48.341,49.077,48.057,49.077,374620,0
2015-07-02,49.501,50.124,48.825,48.902,238177,0
2015-07-06,48.673,49.221,48.673,49.043,406369,0
2015-07-07,49.166,50.088,48.11,49.807,396356,0
2015-07-08,49.621,50.019,49.492,49.886,472374,0
2015-07-09,50.152,50.161,48.973,49.062,722389,0
2015-07-10,49.315,49.853,48.902,49.403,620199,0
2015-07-13,49.51,50.104,49.07,49.263,419571,0
2015-07-14,49.352,49.553,48.735,48.809,870519,0
2015-07-15,48.735,49.63,48.551,49.492,444409,0
2015-07-16,49.65,50.063,49.483,49.817,465205,0
2015-07-17,49.833,49.94,49.342,49.492,248305,0
2015-07-20,49.527,49.562,49.156,49.464,242616,0
2015-07-21,49.659,49.913,49.377,49.571,339571,0
2015-07-22,49.421,49.931,49.421,49.65,235219,0
2015-07-23,49.694,49.807,48.701,48.964,297239,0
2015-07-24,48.762,49.279,48.639,48.964,270727,0
2015-07-27,49.387,49.807,49.113,49.65,260940,0
2015-07-28,49.64,50.054,49.263,49.886,437552,0
2015-07-29,49.8,50.233,49.331,50.066,301312,0
2015-07-30,49.933,50.099,49.501,49.651,210989,0
2015-07-31,49.996,50.589,49.845,50.462,336517,0
2015-08-03,50.498,50.79,50.303,50.755,189857,0
2015-08-04,50.71,51.056,50.481,50.675,206235,0
2015-08-05,50.339,50.736,49.51,49.845,436920,0
2015-08-06,49.678,49.678,48.652,49.572,382309,0
2015-08-07,49.27,49.614,48.759,49.395,335385,0
2015-08-10,49.483,49.695,48.821,49.068,350891,0
2015-08-11,48.998,49.8,48.821,49.483,282913,0
2015-08-12,49.351,49.553,48.881,49.492,297015,0
2015-08-13,49.386,49.996,48.917,49.527,333236,0
2015-08-14,49.254,49.835,49.119,49.792,208611,0
2015-08-17,49.827,50.348,49.376,50.21,236685,0
2015-08-18,49.897,50.048,49.66,50.006,381452,0
2015-08-19,49.713,49.879,49.237,49.527,323499,0
2015-08-20,49.21,49.599,49.068,49.154,258300,0
2015-08-21,48.592,49.032,47.874,48.528,424694,0
2015-08-24,47.715,47.972,45.94,46.346,564169,0
2015-08-25,47.144,47.399,44.754,44.782,406355,0
2015-08-26,45.496,45.912,44.871,45.781,307426,0
2015-08-27,45.837,47.117,45.597,46.487,500986,0
2015-08-28,46.524,46.608,46.097,46.302,282116,0
2015-08-31,46.183,46.468,45.152,45.224,616556,0
2015-09-01,44.565,45.099,44.21,44.467,360100,0
2015-09-02,44.914,44.973,44.52,44.963,385979,0
2015-09-03,45.081,45.187,44.673,44.841,274688,0
2015-09-04,44.433,44.699,43.756,44.051,253644,0
2015-09-08,44.44,44.86,44.185,44.637,283014,0
2015-09-09,44.963,44.973,44.033,44.21,313849,0
2015-09-10,44.121,44.77,44.086,44.229,233119,0
2015-09-11,44.235,45.143,44.137,45.029,193554,0
2015-09-14,45.053,45.187,44.75,44.787,171155,0
2015-09-15,44.734,45.206,44.44,45,203789,0
2015-09-16,44.991,45.702,44.76,45.375,300229,0
2015-09-17,46.234,47,45.597,46.068,566544,0
2015-09-18,45.616,46.866,45.462,46.166,587183,0
2015-09-21,46.369,46.922,46.328,46.803,271760,0
2015-09-22,46.608,46.875,46.264,46.429,370339,0
2015-09-23,46.625,47.008,46.42,46.838,229981,0
2015-09-24,46.803,47.135,46.31,46.429,446931,0
2015-09-25,46.328,47.18,45.856,46.823,542280,0
2015-09-28,46.969,47.271,45.483,45.77,278650,0
2015-09-29,45.745,46.136,45.483,45.852,260914,0
2015-09-30,46.038,46.309,45.726,46.095,452236,0
2015-10-01,46.076,47.362,45.77,46.086,499563,0
2015-10-02,45.941,46.233,45.449,46.197,387903,0
2015-10-05,46.385,47.176,46.155,47.157,272651,0
2015-10-06,47.091,47.431,46.805,46.887,227125,0
2015-10-07,46.997,47.486,46.805,47.459,356241,0
2015-10-08,47.362,48.345,47.335,48.254,485803,0
2015-10-09,48.075,48.083,47.636,48.065,374029,0
2015-10-12,48.203,49.138,48.023,48.837,363453,0
2015-10-13,48.631,48.792,48.203,48.272,301861,0
2015-10-14,48.401,48.933,48.039,48.177,422138,0
2015-10-15,48.28,48.98,48.016,48.97,303430,0
2015-10-16,49.086,49.775,48.783,49.597,599365,0
2015-10-19,49.525,49.954,49.444,49.946,191684,0
2015-10-20,49.846,50.383,49.747,50.318,278706,0
2015-10-21,50.374,50.436,49.999,50.052,301861,0
2015-10-22,50.337,50.729,50.016,50.58,282843,0
2015-10-23,50.58,50.919,50.052,50.58,373583,0
2015-10-26,50.695,50.758,50.16,50.713,234956,0
2015-10-27,50.713,50.943,50.151,50.383,271878,0
2015-10-28,49.677,50.748,49.399,50.561,383313,0
2015-10-29,51.278,52.204,50.758,51.091,365302,0
2015-10-30,51.132,51.268,50.58,50.775,301302,0
2015-11-02,50.821,51.502,50.436,51.42,379905,0
2015-11-03,51.482,51.706,50.919,51.527,360267,0
2015-11-04,51.735,51.98,51.132,51.296,638950,0
2015-11-05,51.278,51.756,50.952,51.679,384211,0
2015-11-06,51.268,51.492,49.668,49.936,507508,0
2015-11-09,49.621,49.731,48.409,48.845,679455,0
2015-11-10,48.88,49.371,48.792,49.147,414754,0
2015-11-11,49.273,49.426,48.756,49.282,324352,0
2015-11-12,49.157,49.659,48.664,48.853,289107,0
2015-11-13,48.821,49.256,48.237,48.306,267069,0
2015-11-16,48.55,49.121,48.306,49.121,268968,0
2015-11-17,49.033,49.517,48.924,49.095,366311,0
2015-11-18,48.98,49.471,48.56,49.418,245473,0
2015-11-19,49.436,50.141,49.363,50.069,273333,0
2015-11-20,50.206,50.624,50.096,50.403,378952,0
2015-11-23,50.356,50.571,50.16,50.374,258007,0
2015-11-24,50.042,50.328,49.731,50.196,313498,0
2015-11-25,50.134,50.556,49.899,50.432,200195,0
2015-11-27,50.224,50.735,50.105,50.566,157577,0
2015-11-30,50.638,50.916,50.044,50.359,707415,0
2015-12-01,50.483,50.781,50.217,50.576,395646,0
2015-12-02,50.416,50.447,49.766,49.874,395566,0
2015-12-03,49.639,49.955,49.2,49.316,288123,0
2015-12-04,49.316,50.311,49.307,49.569,387038,0
2015-12-07,49.587,49.856,49.333,49.792,184280,0
2015-12-08,49.577,50.217,49.478,50.071,274053,0
2015-12-09,49.713,50.566,49.559,50.321,385925,0
2015-12-10,50.321,50.612,50.009,50.054,363556,0
2015-12-11,49.425,50.044,49.316,49.89,618950,0
2015-12-14,49.775,50.18,49.389,49.693,481403,0
2015-12-15,50.017,51.167,50.017,50.585,588344,0
2015-12-16,50.735,51.329,50.359,51.167,493088,0
2015-12-17,51.626,51.67,51.015,51.588,344974,0
2015-12-18,51.69,51.7,50.808,50.906,1085221,0
2015-12-21,51.222,51.626,50.916,51.353,404286,0
2015-12-22,51.598,52.15,51.239,51.824,345810,0
2015-12-23,52.002,52.209,51.796,52.209,278539,0
2015-12-24,52.121,52.281,51.841,51.983,162629,0
2015-12-28,51.877,52.63,51.708,52.572,303704,0
2015-12-29,52.807,53.377,52.807,53.204,469373,0
2015-12-30,53.178,53.275,52.924,53.112,236618,0
2015-12-31,53.006,53.673,52.642,52.798,515795,0
2016-01-04,52.574,52.688,52.046,52.566,541370,0
2016-01-05,52.566,53.51,52.566,53.473,517850,0
2016-01-06,53.332,53.917,53.247,53.835,408694,0
2016-01-07,53.066,53.428,52.15,52.159,484541,0
2016-01-08,52.424,52.453,50.875,50.982,470464,0
2016-01-11,51.199,52.011,51.199,51.756,344039,0
2016-01-12,52.199,52.218,51.093,51.516,474256,0
2016-01-13,51.623,52.055,50.594,50.737,371660,0
2016-01-14,51.542,52.67,51.045,52.166,1064115,0
2016-01-15,49.672,50.538,48.787,48.857,11499307,0
2016-01-19,49.274,49.744,48.895,49.617,1579447,0
2016-01-20,49.373,49.626,47.873,49.239,1265204,0
2016-01-21,49.635,50.613,49.266,50.161,845551,0
2016-01-22,50.493,51.408,50.493,51.253,693135,0
2016-01-25,51.234,51.973,50.901,51.659,720591,0
2016-01-26,51.794,53.132,51.794,52.996,770360,0
2016-01-27,52.815,53.151,52.288,52.563,486152,0
2016-01-28,52.589,53.859,52.404,53.066,607791,0
2016-01-29,53.259,54.534,53.259,54.449,785059,0
2016-02-01,53.922,55.217,53.676,54.786,751134,0
2016-02-02,54.676,55.195,54.376,54.84,590653,0
2016-02-03,55.33,56.485,55.121,56.184,871899,0
2016-02-04,56.111,56.82,55.692,56.066,748612,0
2016-02-05,55.676,55.995,55.38,55.918,1003443,0
2016-02-08,55.811,56.12,53.379,54.358,1045250,0
2016-02-09,54.04,54.731,53.669,54.104,597496,0
2016-02-10,54.548,55.126,53.621,53.63,571199,0
2016-02-11,53.249,54.023,52.852,53.751,516878,0
2016-02-12,54.104,54.688,53.796,54.33,372001,0
2016-02-16,54.694,55.886,54.478,55.719,518493,0
2016-02-17,55.684,56.529,55.622,55.886,494890,0
2016-02-18,56.137,56.521,55.476,56.166,491465,0
2016-02-19,55.868,56.428,55.613,56.401,642445,0
2016-02-22,56.539,57.145,56.476,56.539,526536,0
2016-02-23,56.366,56.712,56.01,56.184,359563,0
2016-02-24,55.839,56.401,55.585,56.312,355830,0
2016-02-25,59.251,59.251,56.877,58.256,502714,0
2016-02-26,58.366,58.366,56.397,56.42,713578,0
2016-02-29,56.437,57.389,56.056,56.814,579550,0
2016-03-01,57.077,58.173,56.767,58.056,491426,0
2016-03-02,57.752,58.237,57.443,57.927,459260,0
2016-03-03,57.087,57.298,56.256,56.586,731229,0
2016-03-04,56.312,56.796,55.763,56.295,758244,0
2016-03-07,56.256,56.814,55.9,56.796,464683,0
2016-03-08,56.603,57.077,56.437,56.887,395640,0
2016-03-09,57.034,57.506,56.848,57.453,506054,0
2016-03-10,57.462,58,56.486,57.059,463092,0
2016-03-11,57.88,58.394,57.462,58.329,332478,0
2016-03-14,58.229,58.394,57.636,58.282,292379,0
2016-03-15,57.837,57.871,57.261,57.847,428328,0
2016-03-16,57.462,58.94,57.288,58.904,374100,0
2016-03-17,58.895,59.614,58.384,59.361,540989,0
2016-03-18,59.614,59.614,58.739,59.115,876152,0
2016-03-21,58.959,59.195,58.52,58.812,336663,0
2016-03-22,58.721,59.012,58.611,58.83,393182,0
2016-03-23,58.702,58.969,58.493,58.559,299665,0
2016-03-24,58.21,59.151,58.008,59.087,247013,0
2016-03-28,59.141,59.461,58.978,59.441,212574,0
2016-03-29,59.544,61.047,59.441,61.038,579595,0
2016-03-30,61.148,61.148,60.591,60.663,269871,0
2016-03-31,60.506,61.206,60.452,61.122,447473,0
2016-04-01,60.673,60.991,60.269,60.414,388487,0
2016-04-04,60.324,60.69,60.231,60.452,182736,0
2016-04-05,60.159,60.379,59.931,60.361,341420,0
2016-04-06,60.287,60.625,59.791,60.525,371074,0
2016-04-07,60.168,60.414,59.926,60.194,420944,0
2016-04-08,60.452,60.826,60.122,60.564,384611,0
2016-04-11,60.775,61.157,60.625,60.765,345911,0
2016-04-12,60.854,61.59,60.785,61.315,423696,0
2016-04-13,61.46,61.46,60.673,61.233,411063,0
2016-04-14,61.242,61.333,60.708,60.947,264874,0
2016-04-15,60.717,61.197,60.615,60.947,519743,0
2016-04-18,60.966,61.618,60.795,61.525,427811,0
2016-04-19,61.56,61.56,61.315,61.488,277634,0
2016-04-20,61.543,61.627,60.324,60.361,392780,0
2016-04-21,60.297,60.559,58.739,59.122,417252,0
2016-04-22,59.176,59.544,58.717,58.975,443580,0
2016-04-25,59.02,60.003,58.94,59.993,302366,0
2016-04-26,60.222,60.809,59.939,60.222,290713,0
2016-04-27,60.379,60.504,59.393,60.085,328251,0
2016-04-28,59.929,60.25,59.835,60.168,314910,0
2016-04-29,59.78,60.867,59.734,60.739,606799,0
2016-05-02,60.847,61.873,60.847,61.827,550341,0
2016-05-03,61.55,61.928,61.399,61.845,347828,0
2016-05-04,61.615,63.864,61.413,63.798,828391,0
2016-05-05,63.623,63.855,63.237,63.532,584362,0
2016-05-06,63.459,65.023,63.312,64.99,554917,0
2016-05-09,64.99,65.625,64.741,65.331,412043,0
2016-05-10,65.46,65.947,64.97,65.92,345422,0
2016-05-11,66.003,66.097,64.689,65.394,403380,0
2016-05-12,65.533,66.378,64.794,66.179,413895,0
2016-05-13,66.047,66.047,64.868,65.331,595774,0
2016-05-16,64.945,66.741,64.816,66.057,518745,0
2016-05-17,65.957,66.003,64.328,64.777,403825,0
2016-05-18,64.812,64.955,63.459,64.02,396440,0
2016-05-19,63.496,63.93,62.832,63.736,387126,0
2016-05-20,64.01,64.426,63.758,64.318,531515,0
2016-05-23,64.549,64.757,64.105,64.37,437484,0
2016-05-24,64.821,65.46,64.794,65.341,504099,0
2016-05-25,65.388,65.533,64.743,65.183,382511,0
2016-05-26,65.219,65.718,65.183,65.451,304665,0
2016-05-27,65.292,66.353,65.292,65.821,270769,0
2016-05-31,65.768,66.209,65.486,66.014,907877,0
2016-06-01,65.564,66.284,65.564,65.906,722992,0
2016-06-02,65.758,66.274,65.574,66.274,458784,0
2016-06-03,66.739,67.026,66.459,66.952,490708,0
2016-06-06,66.952,67.424,66.218,66.68,304521,0
2016-06-07,66.813,67.368,66.788,67.165,260847,0
2016-06-08,67.045,67.869,66.913,67.786,251304,0
2016-06-09,67.831,69.146,67.729,69.062,462509,0
2016-06-10,68.859,69.29,68.685,68.924,430792,0
2016-06-13,68.897,69.629,68.525,68.702,374402,0
2016-06-14,68.582,68.974,68.091,68.665,296246,0
2016-06-15,68.831,69.388,68.608,69.008,262603,0
2016-06-16,68.739,69.451,68.482,69.341,348034,0
2016-06-17,69.443,69.443,68.59,68.972,739428,0
2016-06-20,69.341,69.776,68.67,68.777,546692,0
2016-06-21,69.052,69.786,68.739,69.443,439856,0
2016-06-22,69.341,69.517,69.043,69.322,445759,0
2016-06-23,69.664,70.018,69.265,69.517,605982,0
2016-06-24,68.482,71.343,67.831,71.211,6055738,0
2016-06-27,70.87,71.191,69.934,70.897,1443229,0
2016-06-28,71.055,72.349,70.656,72.31,614746,0
2016-06-29,72.831,73.771,72.803,73.762,635938,0
2016-06-30,73.8,75.046,73.293,75.037,662568,0
2016-07-01,75.437,75.787,74.264,75.185,384392,0
2016-07-05,75.117,75.875,75.009,75.846,524275,0
2016-07-06,75.74,75.92,74.895,74.999,802262,0
2016-07-07,75.081,75.081,73.288,73.947,646822,0
2016-07-08,74.339,74.999,74.115,74.672,546082,0
2016-07-11,74.804,75.492,74.254,75.36,369707,0
2016-07-12,75.243,75.535,74.719,75.046,417919,0
2016-07-13,75.046,75.955,74.729,75.903,624728,0
2016-07-14,75.893,75.893,75.037,75.204,695506,0
2016-07-15,76.134,76.244,75.147,75.351,757524,0
2016-07-18,75.67,75.67,75.223,75.475,425263,0
2016-07-19,75.689,75.739,75.351,75.554,717821,0
2016-07-20,75.661,75.846,75.243,75.836,420521,0
2016-07-21,75.749,76.216,75.389,76.216,381615,0
2016-07-22,76.202,77.668,76.202,77.268,460597,0
2016-07-25,77.406,77.606,76.924,77.111,297073,0
2016-07-26,77.083,77.258,76.496,77.073,490118,0
2016-07-27,76.923,77.092,76.112,76.691,437352,0
2016-07-28,76.819,77.903,76.633,77.773,374057,0
2016-07-29,77.594,79.05,77.372,78.444,451747,0
2016-08-01,78.248,78.855,77.961,78.855,387412,0
2016-08-02,78.453,78.708,76.727,76.791,700041,0
2016-08-03,76.594,76.791,75.305,75.87,633943,0
2016-08-04,76.389,77.288,75.898,76.148,407343,0
2016-08-05,76.148,76.232,75.45,75.782,295371,0
2016-08-08,75.735,76.148,75.305,75.511,232798,0
2016-08-09,75.488,76.156,74.911,75.977,298358,0
2016-08-10,76.156,76.737,76.075,76.559,338839,0
2016-08-11,76.541,76.559,74.511,74.982,402301,0
2016-08-12,75.392,76.193,75.187,75.235,380413,0
2016-08-15,75.488,75.503,74.431,74.494,305901,0
2016-08-16,74.449,74.476,72.843,72.927,538979,0
2016-08-17,72.927,72.927,71.694,72.628,1019702,0
2016-08-18,72.777,73.524,72.562,73.487,507039,0
2016-08-19,73.543,73.938,72.937,73.234,295196,0
2016-08-22,73.394,74.001,73.291,74.001,375288,0
2016-08-23,74.319,74.636,73.944,73.954,311925,0
2016-08-24,73.991,74.106,72.799,73.253,306986,0
2016-08-25,73.357,73.654,73.076,73.421,256730,0
2016-08-26,73.73,74.242,72.405,72.872,307711,0
2016-08-29,73.181,74.099,73.181,73.648,318712,0
2016-08-30,73.846,73.883,72.899,73.153,345880,0
2016-08-31,73.153,73.649,72.777,73.423,527133,0
2016-09-01,73.442,73.602,72.895,73.537,279331,0
2016-09-02,73.902,75.713,73.836,74.606,631750,0
2016-09-06,74.793,75.066,74.231,74.923,275411,0
2016-09-07,74.822,75.747,74.491,75.354,317310,0
2016-09-08,74.842,74.99,74.371,74.643,201109,0
2016-09-09,73.423,73.892,71.784,71.81,438888,0
2016-09-12,71.81,73.106,71.089,72.59,502824,0
2016-09-13,72.403,72.403,70.247,70.404,536114,0
2016-09-14,70.78,71.221,70.404,70.883,524757,0
2016-09-15,70.902,71.953,70.424,71.877,354091,0
2016-09-16,71.407,71.991,70.855,71.623,583359,0
2016-09-19,71.23,72.156,70.931,71.973,487355,0
2016-09-20,72.561,72.561,71.643,71.661,504252,0
2016-09-21,71.895,73.387,71.661,73.303,417955,0
2016-09-22,74.222,74.727,74.089,74.474,276591,0
2016-09-23,74.343,75.083,73.922,74.775,264848,0
2016-09-26,74.54,75.757,74.194,75.551,428404,0
2016-09-27,75.728,75.936,74.586,74.689,277229,0
2016-09-28,75.076,75.939,74.606,75.81,287772,0
2016-09-29,75.492,75.492,74.409,74.803,324460,0
2016-09-30,75.179,75.504,74.096,74.116,470917,0
2016-10-03,73.87,74.049,72.995,73.39,334953,0
2016-10-04,73.324,73.343,71.32,71.783,291634,0
2016-10-05,71.981,72.073,69.888,70.022,487273,0
2016-10-06,69.691,69.94,68.76,69.401,475552,0
2016-10-07,69.776,70.566,69.1,69.222,528736,0
2016-10-10,69.248,70.189,69.248,70.172,264180,0
2016-10-11,70.105,70.379,69.222,69.504,414262,0
2016-10-12,69.504,70.746,69.222,70.709,454090,0
2016-10-13,70.548,71.537,70.295,71.461,313173,0
2016-10-14,71.369,71.818,70.699,70.773,307862,0
2016-10-17,70.68,71.433,70.662,70.792,260699,0
2016-10-18,71.263,71.754,71.038,71.35,130898,0
2016-10-19,71.263,71.706,70.821,71.186,266003,0
2016-10-20,70.971,71.649,70.566,71.076,133105,0
2016-10-21,70.764,71.393,70.618,70.783,193839,0
2016-10-24,72.544,72.544,70.369,71.235,242652,0
2016-10-25,71.273,71.273,70.614,70.746,198267,0
2016-10-26,70.595,70.595,69.382,69.73,230751,0
2016-10-27,69.711,69.711,67.366,67.782,290636,0
2016-10-28,67.716,68.568,67.386,67.47,329681,0
2016-10-31,67.791,68.879,67.386,68.746,398146,0
2016-11-01,68.405,68.538,67.149,67.207,279607,0
2016-11-02,67.234,67.54,65.295,65.384,373970,0
2016-11-03,64.928,66.762,64.691,65.345,728074,0
2016-11-04,65.445,66.069,64.948,65.562,618738,0
2016-11-07,66.583,66.62,65.543,66.457,668098,0
2016-11-08,66.355,68.009,66.355,67.753,472331,0
2016-11-09,65.969,66.457,64.577,64.879,402133,0
2016-11-10,64.879,65.227,61.921,62.987,561944,0
2016-11-11,62.669,64.512,62.669,63.491,479025,0
2016-11-14,63.593,64.968,62.978,64.831,404104,0
2016-11-15,64.938,65.445,64.115,64.352,361944,0
2016-11-16,64.352,64.671,63.878,64.274,473177,0
2016-11-17,64.314,64.74,63.829,63.945,212989,0
2016-11-18,64.189,64.568,64.056,64.343,351622,0
2016-11-21,64.73,65.039,63.962,64.115,286032,0
2016-11-22,64.568,66.248,64.294,65.731,724577,0
2016-11-23,64.793,65.475,64.502,65.345,385085,0
2016-11-25,65.295,66.049,65.286,65.533,196001,0
2016-11-28,65.543,66.606,65.353,65.912,345508,0
2016-11-29,66.014,67.404,65.961,67.26,365763,0
2016-11-30,66.519,66.568,65.428,66.043,598607,0
2016-12-01,65.634,65.815,64.629,65.125,501860,0
2016-12-02,65.781,66.806,65.703,66.34,347290,0
2016-12-05,66.102,66.47,65.553,66.233,411377,0
2016-12-06,66.442,66.796,65.781,66.5,302187,0
2016-12-07,66.787,68.2,66.651,67.735,325884,0
2016-12-08,67.545,68.59,66.987,67.868,468978,0
2016-12-09,67.744,68.409,67.279,67.668,299252,0
2016-12-12,67.555,68.686,67.102,68.354,475215,0
2016-12-13,68.504,68.514,67.355,68.105,281419,0
2016-12-14,68.154,68.172,65.674,65.772,522326,0
2016-12-15,65.664,66.416,65.334,65.562,248877,0
2016-12-16,65.314,66.806,65.066,66.121,938286,0
2016-12-19,66.768,68.096,66.34,67.812,389788,0
2016-12-20,67.469,68.555,67.469,68.029,309035,0
2016-12-21,68.039,68.752,66.937,66.947,341596,0
2016-12-22,66.748,67.38,66.462,67.107,360837,0
2016-12-23,67.45,67.45,66.86,67.222,186120,0
2016-12-27,67.222,67.421,66.987,67.205,172615,0
2016-12-28,67.327,67.581,66.536,66.812,313754,0
2016-12-29,66.849,68.08,66.79,67.862,261135,0
2016-12-30,67.899,68.998,67.885,68.473,367324,0
2017-01-03,68.873,68.873,68.186,68.579,301011,0
2017-01-04,68.72,69.722,68.72,69.331,524960,0
2017-01-05,69.198,71.019,68.893,70.876,413508,0
2017-01-06,70.524,70.944,69.388,69.513,398560,0
2017-01-09,69.847,69.847,68.263,68.319,350399,0
2017-01-10,68.139,69.112,67.824,68.71,356951,0
2017-01-11,68.815,69.579,68.482,69.189,455475,0
2017-01-12,69.169,70.81,68.873,70.628,727231,0
2017-01-13,70.6,70.838,69.559,69.856,253671,0
2017-01-17,70.676,71.678,70.142,71.649,524908,0
2017-01-18,71.506,71.745,70.638,70.695,262240,0
2017-01-19,70.6,70.643,69.732,69.865,235231,0
2017-01-20,69.932,70.628,69.932,70.457,210475,0
2017-01-23,70.857,71.765,70.161,71.583,319845,0
2017-01-24,71.696,72.003,71.067,71.19,251163,0
2017-01-25,71.257,71.591,70.618,70.972,180053,0
2017-01-26,70.848,71.345,70.561,70.915,209233,0
2017-01-27,71.452,71.604,69.976,70.406,280264,0
2017-01-30,70.397,70.397,69.823,70.099,288897,0
2017-01-31,70.099,71.47,70.099,70.895,326396,0
2017-02-01,70.579,71.347,69.314,69.352,247354,0
2017-02-02,69.525,70.254,69.305,70.254,403718,0
2017-02-03,70.962,71.182,70.311,70.503,176802,0
2017-02-06,70.617,70.733,69.87,70.34,223582,0
2017-02-07,70.426,70.779,70.358,70.436,207179,0
2017-02-08,70.446,71.01,70.205,70.78,418754,0
2017-02-09,70.886,71.241,70.559,71.04,278324,0
2017-02-10,71.078,72.275,70.99,72.2,302307,0
2017-02-13,72.525,72.774,72.2,72.583,410609,0
2017-02-14,72.285,72.318,71.528,71.901,267390,0
2017-02-15,71.604,71.811,70.876,71.402,357388,0
2017-02-16,71.375,72.429,71.367,71.98,229832,0
2017-02-17,71.95,72.257,71.371,71.901,318650,0
2017-02-21,71.901,73.263,71.643,73.052,361530,0
2017-02-22,73.253,73.58,72.659,73.349,341570,0
2017-02-23,73.781,73.8,72.63,73.445,210026,0
2017-02-24,73.281,73.994,72.81,73.917,300237,0
2017-02-27,73.887,74.753,73.512,74.668,553974,0
2017-02-28,74.523,74.802,73.561,74.089,593878,0
2017-03-01,73.85,73.873,72.723,73.676,586765,0
2017-03-02,73.782,74.129,73.04,73.339,572344,0
2017-03-03,73.002,73.214,72.059,72.733,498669,0
2017-03-06,72.559,72.559,71.771,72.009,344603,0
2017-03-07,71.751,72.009,71.5,71.866,189292,0
2017-03-08,71.579,71.579,69.402,69.498,455000,0
2017-03-09,69.546,70.21,68.189,68.246,484821,0
2017-03-10,68.747,69.315,67.465,68.161,480923,0
2017-03-13,68.353,68.998,68.044,68.284,395295,0
2017-03-14,68.141,68.64,67.899,68.246,294790,0
2017-03-15,68.353,70.316,68.353,69.882,350812,0
2017-03-16,69.882,70.104,69.498,69.555,367773,0
2017-03-17,69.488,70.384,69.315,70.267,631684,0
2017-03-20,70.442,70.663,69.96,69.979,219884,0
2017-03-21,70.354,70.451,69.614,69.787,380171,0
2017-03-22,70.114,70.2,69.19,70.065,389766,0
2017-03-23,69.988,71.173,69.738,70.489,541454,0
2017-03-24,70.509,70.768,70.008,70.259,302903,0
2017-03-27,70.259,70.759,69.363,69.787,408904,0
2017-03-28,69.787,70.384,69.383,70.249,351352,0
2017-03-29,70.133,70.548,69.591,70.519,326830,0
2017-03-30,70.49,71.003,70.007,70.984,235662,0
2017-03-31,70.49,71.506,70.433,71.216,350564,0
2017-04-03,71.312,71.312,70.655,71.109,365972,0
2017-04-04,70.984,71.429,70.887,71.274,321502,0
2017-04-05,71.486,71.706,71.109,71.362,308270,0
2017-04-06,71.236,71.902,71.071,71.845,240817,0
2017-04-07,71.825,72.309,71.69,71.912,315662,0
2017-04-10,71.738,72.628,71.535,72.357,222709,0
2017-04-11,72.454,73.401,72.222,73.188,318072,0
2017-04-12,73.102,73.847,72.541,72.889,313679,0
2017-04-13,72.715,73.295,72.493,72.589,344813,0
2017-04-17,72.782,73.905,72.638,73.895,525767,0
2017-04-18,73.905,74.176,73.604,74.137,365575,0
2017-04-19,74.079,74.379,73.817,73.925,361997,0
2017-04-20,73.673,73.856,73.161,73.644,307751,0
2017-04-21,73.354,73.656,72.773,73.054,916438,0
2017-04-24,73.044,73.295,71.815,72.454,781685,0
2017-04-25,72.154,72.648,72.154,72.425,862626,0
2017-04-26,72.493,72.493,71.414,71.492,497453,0
2017-04-27,71.696,72.367,71.153,71.492,444061,0
2017-04-28,71.269,71.512,70.161,70.648,572814,0
2017-05-01,70.53,71.036,69.967,70.909,504159,0
2017-05-02,70.549,71.162,70.385,70.579,415217,0
2017-05-03,70.773,70.909,68.101,68.559,740069,0
2017-05-04,68.111,68.266,66.194,67.041,1441554,0
2017-05-05,66.985,68.549,66.818,68.539,701668,0
2017-05-08,68.44,68.719,67.877,68.597,961924,0
2017-05-09,68.45,68.524,67.402,68.189,803796,0
2017-05-10,68.161,68.926,67.723,68.47,848390,0
2017-05-11,68.17,68.529,67.828,68.081,863001,0
2017-05-12,68.305,68.703,67.867,68.325,870007,0
2017-05-15,68.256,69.161,68.17,68.384,648670,0
2017-05-16,68.858,68.987,67.236,67.654,809960,0
2017-05-17,67.663,68.82,67.624,68.499,490774,0
2017-05-18,68.266,69.043,67.892,68.792,429003,0
2017-05-19,68.626,69.355,68.285,69.121,409904,0
2017-05-22,69.315,69.748,68.927,69.082,462731,0
2017-05-23,69.151,69.365,68.519,68.858,572998,0
2017-05-24,68.792,69.743,68.792,69.664,618460,0
2017-05-25,69.802,70.491,69.48,70.24,476203,0
2017-05-26,70.072,70.415,69.216,69.39,414258,0
2017-05-30,69.39,69.625,68.823,68.851,328969,0
2017-05-31,68.891,69.381,68.531,69.225,535866,0
2017-06-01,68.931,69.956,68.871,69.625,433068,0
2017-06-02,69.731,70.669,69.731,69.995,445442,0
2017-06-05,69.82,70.082,69.205,69.731,379976,0
2017-06-06,69.84,69.966,69.41,69.43,322576,0
2017-06-07,69.506,70.091,69.506,69.995,408261,0
2017-06-08,70.082,70.287,69.322,70.21,432250,0
2017-06-09,69.858,70.971,69.486,70.521,395548,0
2017-06-12,70.727,71.655,70.546,71.527,533285,0
2017-06-13,71.332,72.103,71.195,72.094,389561,0
2017-06-14,72.348,72.572,71.742,72.455,519070,0
2017-06-15,71.937,73.353,71.898,73.158,527239,0
2017-06-16,73.236,73.411,72.543,72.591,1403628,0
2017-06-19,72.66,72.865,72.201,72.679,411233,0
2017-06-20,72.65,72.93,72.338,72.738,495735,0
2017-06-21,72.562,72.821,72.01,72.318,448090,0
2017-06-22,72.26,72.562,71.947,72.386,549068,0
2017-06-23,72.25,72.923,71.967,72.094,670243,0
2017-06-26,72.123,73.753,72.123,73.597,508314,0
2017-06-27,73.343,73.656,72.455,72.543,447343,0
2017-06-28,72.729,73.209,72.385,72.503,312029,0
2017-06-29,72.043,72.209,70.807,71.17,618230,0
2017-06-30,71.425,71.709,70.464,70.482,436987,0
2017-07-03,70.787,71.778,70.66,71.611,264071,0
2017-07-05,71.778,71.778,70.522,70.591,493471,0
2017-07-06,70.473,70.797,69.758,69.846,469948,0
2017-07-07,69.864,70.482,69.649,70.033,449327,0
2017-07-10,70.13,70.415,69.06,69.06,349751,0
2017-07-11,69.08,69.247,68.768,69.041,316132,0
2017-07-12,69.668,70.395,69.631,69.884,459075,0
2017-07-13,69.964,70.482,69.778,70.395,330927,0
2017-07-14,70.66,71.847,70.66,71.385,500550,0
2017-07-17,71.249,72.494,71.14,71.925,366937,0
2017-07-18,71.954,72.214,71.11,71.287,519282,0
2017-07-19,71.425,72.455,71.17,72.385,374797,0
2017-07-20,72.523,72.719,71.866,71.954,520340,0
2017-07-21,72.18,72.18,70.454,70.817,492386,0
2017-07-24,70.944,71.053,70.061,70.395,529817,0
2017-07-25,70.522,70.718,70.07,70.66,513515,0
2017-07-26,70.66,71.209,70.621,70.787,895826,0
2017-07-27,70.817,71.418,70.324,70.63,906589,0
2017-07-28,70.817,70.935,70.196,70.738,586482,0
2017-07-31,70.876,71.477,70.413,71.319,483020,0
2017-08-01,71.467,72.029,71.182,71.615,406262,0
2017-08-02,70.994,70.994,67.576,68.384,1389394,0
2017-08-03,68.284,68.965,68.167,68.294,497514,0
2017-08-04,68.432,69.329,67.821,68.698,903653,0
2017-08-07,68.668,68.728,68.254,68.481,423096,0
2017-08-08,68.384,68.481,67.446,67.85,591534,0
2017-08-09,67.96,67.96,66.825,67.142,670238,0
2017-08-10,67.122,67.273,66.608,66.758,556843,0
2017-08-11,66.561,66.835,65.686,66.097,551229,0
2017-08-14,66.264,67.299,66.254,66.855,688912,0
2017-08-15,66.768,67.132,66.284,66.965,571484,0
2017-08-16,67.004,67.723,66.935,67.536,533477,0
2017-08-17,67.516,67.85,67.132,67.211,574027,0
2017-08-18,67.022,67.179,66.224,66.491,594953,0
2017-08-21,66.481,66.855,66.441,66.648,461466,0
2017-08-22,66.658,66.99,65.87,66.314,524701,0
2017-08-23,66.364,67.122,66.167,67.102,565547,0
2017-08-24,67.229,67.595,67.097,67.152,593445,0
2017-08-25,67.516,68.304,67.496,68.137,679310,0
2017-08-28,68.294,68.294,67.496,67.89,671289,0
2017-08-29,68.068,68.633,67.96,68.148,599783,0
2017-08-30,67.91,67.94,67.376,67.792,495795,0
2017-08-31,67.98,69.068,67.732,68.98,1603544,0
2017-09-01,69.039,69.534,68.88,69.436,475407,0
2017-09-05,69.594,69.94,69.316,69.653,517044,0
2017-09-06,69.762,70.346,69.416,69.752,646751,0
2017-09-07,69.802,70.158,69.44,69.96,438981,0
2017-09-08,69.682,70.326,69.634,70.118,471605,0
2017-09-11,70.861,71.524,70.702,71.524,569717,0
2017-09-12,71.544,71.614,70.847,71.079,338291,0
2017-09-13,71.03,71.248,70.673,70.832,523931,0
2017-09-14,70.842,71.188,70.436,71.178,598896,0
2017-09-15,71.03,71.529,70.484,71.456,460043,0
2017-09-18,71.436,71.564,70.673,70.97,425746,0
2017-09-19,71.098,71.248,69.98,70.474,412878,0
2017-09-20,70.534,70.782,69.574,69.99,414429,0
2017-09-21,69.95,70.586,69.851,69.88,336097,0
2017-09-22,70.108,70.474,69.188,69.286,316170,0
2017-09-25,69.454,70.494,69.454,70.068,336972,0
2017-09-26,70.078,70.286,69.812,70.02,259581,0
2017-09-27,69.722,69.916,68.494,69.148,403378,0
2017-09-28,69.257,69.417,68.322,69.417,476221,0
2017-09-29,69.218,69.805,69.068,69.397,329527,0
2017-10-02,69.596,69.708,69.158,69.407,293606,0
2017-10-03,69.337,69.854,69.237,69.805,309659,0
2017-10-04,69.884,70.402,69.546,70.332,319687,0
2017-10-05,70.481,70.859,70.163,70.203,243075,0
2017-10-06,69.835,70.063,69.357,69.914,264117,0
2017-10-09,69.924,70.292,69.397,69.417,297494,0
2017-10-10,69.645,70.004,69.237,69.486,252356,0
2017-10-11,69.636,70.262,69.516,70.183,290512,0
2017-10-12,70.123,70.302,69.884,70.183,224084,0
2017-10-13,70.442,70.8,70.073,70.481,293104,0
2017-10-16,70.521,70.869,70.093,70.7,277995,0
2017-10-17,70.451,71.049,70.364,71.029,325225,0
2017-10-18,70.82,71.078,70.352,70.571,252038,0
2017-10-19,70.521,70.74,70.044,70.342,222430,0
2017-10-20,70.481,70.481,69.571,70.093,330757,0
2017-10-23,70.451,70.451,69.815,69.984,286380,0
2017-10-24,69.974,70.186,69.158,69.476,495832,0
2017-10-25,69.188,69.665,68.71,69.068,471599,0
2017-10-26,69.596,69.745,68.382,68.561,270577,0
2017-10-27,68.441,68.979,68.163,68.73,344796,0
2017-10-30,68.85,69.29,68.78,68.9,283808,0
2017-10-31,68.93,69.19,68.5,69.18,255345,0
2017-11-01,69.18,69.72,68.85,69.05,423698,0
2017-11-02,69.26,69.85,68.86,69.71,457192,0
2017-11-03,69.29,70,69.1,69.5,193146,0
2017-11-06,69.62,70.14,69.28,69.66,523723,0
2017-11-07,69.54,70.44,69.04,70.36,720670,0
2017-11-08,70.22,71,70,70.94,331575,0
2017-11-09,69.33,69.91,67.67,68.17,937665,0
2017-11-10,67.77,68.75,67.77,68.56,432476,0
