Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.335,19.335,18.893,19.141,254518,0
2005-02-28,19.141,19.198,18.893,19.02,177507,0
2005-03-01,19.03,19.42,18.875,19.072,437423,0
2005-03-02,18.91,19.354,18.74,18.875,498471,0
2005-03-03,18.875,19.038,18.612,18.783,520658,0
2005-03-04,18.866,18.987,18.671,18.679,497412,0
2005-03-07,18.567,18.783,18.485,18.575,507395,0
2005-03-08,18.603,18.774,18.559,18.575,393633,0
2005-03-09,18.575,18.791,18.17,18.603,400681,0
2005-03-10,18.595,18.74,18.359,18.543,244655,0
2005-03-11,18.585,18.764,18.441,18.575,211551,0
2005-03-14,18.575,18.705,18.367,18.415,214838,0
2005-03-15,18.406,18.612,18.205,18.322,352898,0
2005-03-16,18.212,18.431,18.161,18.314,379900,0
2005-03-17,18.134,18.142,17.095,17.718,1129363,0
2005-03-18,18.271,19.505,18.152,18.543,1385411,0
2005-03-21,18.543,18.8,18.331,18.747,443762,0
2005-03-22,18.612,18.902,18.527,18.621,252640,0
2005-03-23,18.527,18.91,18.349,18.866,399856,0
2005-03-24,18.866,19.252,18.833,18.91,665646,0
2005-03-28,18.953,18.995,18.764,18.849,431905,0
2005-03-29,18.74,19.038,18.406,18.551,389291,0
2005-03-30,18.656,19.718,18.656,19.549,606007,0
2005-03-31,19.464,19.464,19.088,19.173,443762,0
2005-04-01,19.26,19.54,18.755,18.774,382129,0
2005-04-04,18.764,18.858,18.534,18.8,320846,0
2005-04-05,18.849,19.182,18.705,19.157,415939,0
2005-04-06,19.592,19.949,19.379,19.6,666702,0
2005-04-07,19.49,19.899,19.404,19.855,512675,0
2005-04-08,19.88,20.598,19.88,20.438,1160360,0
2005-04-11,20.382,20.382,19.797,19.814,691705,0
2005-04-12,19.847,20.128,19.678,20.017,570434,0
2005-04-13,19.931,19.984,19.635,19.635,647329,0
2005-04-14,19.549,19.635,19.439,19.464,501288,0
2005-04-15,19.464,19.558,19.165,19.191,420284,0
2005-04-18,19.123,19.505,19.097,19.396,324722,0
2005-04-19,19.396,19.702,19.354,19.651,480389,0
2005-04-20,19.651,19.754,19.123,19.216,642281,0
2005-04-21,19.43,19.54,19.252,19.371,350666,0
2005-04-22,19.335,19.371,18.74,18.936,467482,0
2005-04-25,19.038,19.396,18.962,19.396,313453,0
2005-04-26,19.287,19.302,18.551,19.252,565860,0
2005-04-27,19.252,19.252,18.101,18.705,463721,0
2005-04-28,18.696,19.048,18.559,18.764,384594,0
2005-04-29,18.8,18.91,18.612,18.74,375318,0
2005-05-02,18.74,19.097,18.665,18.91,327068,0
2005-05-03,18.91,18.987,18.713,18.866,368865,0
2005-05-04,18.902,19.055,18.791,19.055,348786,0
2005-05-05,19.011,19.011,18.74,18.936,258510,0
2005-05-06,19.081,19.081,18.713,18.783,217539,0
2005-05-09,18.74,18.764,18.431,18.665,405842,0
2005-05-10,18.485,18.485,18.067,18.382,620444,0
2005-05-11,18.495,18.527,18.152,18.396,514790,0
2005-05-12,18.512,18.647,18.279,18.279,577951,0
2005-05-13,18.279,18.322,17.523,17.821,449045,0
2005-05-16,17.801,18.161,17.76,18.142,382129,0
2005-05-17,18.179,18.575,18.015,18.527,326718,0
2005-05-18,18.567,18.91,18.567,18.884,271778,0
2005-05-19,18.866,18.995,18.764,18.928,177859,0
2005-05-20,18.866,19.115,18.783,19.038,164003,0
2005-05-23,19.038,19.157,18.826,18.953,275767,0
2005-05-24,18.833,19.361,18.833,19.157,278114,0
2005-05-25,19.063,19.191,18.918,18.995,238318,0
2005-05-26,19.088,19.439,19.063,19.326,258273,0
2005-05-27,19.234,19.294,19.03,19.038,185136,0
2005-05-31,18.979,19.243,18.826,19.243,398919,0
2005-06-01,19.207,19.514,19.097,19.371,238548,0
2005-06-02,19.287,19.584,19.182,19.498,247941,0
2005-06-03,19.413,19.726,19.354,19.651,321670,0
2005-06-06,19.651,19.726,19.344,19.592,499763,0
2005-06-07,19.592,19.678,19.522,19.6,546015,0
2005-06-08,19.592,19.678,19.558,19.641,233738,0
2005-06-09,19.607,19.89,19.514,19.831,377432,0
2005-06-10,19.805,19.899,19.726,19.778,275767,0
2005-06-13,19.635,19.966,19.635,19.814,382129,0
2005-06-14,19.736,20.419,19.709,20.411,407133,0
2005-06-15,20.444,20.572,20.248,20.382,719531,0
2005-06-16,20.315,20.444,20.128,20.429,156724,0
2005-06-17,20.598,20.972,20.494,20.87,711078,0
2005-06-20,20.784,20.792,20.45,20.511,538617,0
2005-06-21,20.444,20.582,20.392,20.459,199810,0
2005-06-22,20.444,20.529,20.229,20.255,189946,0
2005-06-23,20.195,20.214,19.822,19.899,168230,0
2005-06-24,19.871,19.871,19.386,19.386,407253,0
2005-06-27,19.379,19.975,19.361,19.847,352780,0
2005-06-28,19.975,20.291,19.778,20.291,410071,0
2005-06-29,20.306,20.429,20.128,20.291,149326,0
2005-06-30,20.291,20.358,19.847,19.847,358532,0
2005-07-01,19.931,20.672,19.931,20.419,358297,0
2005-07-05,20.334,20.589,20.153,20.511,534158,0
2005-07-06,20.468,20.511,20.34,20.401,239139,0
2005-07-07,20.411,20.766,20.188,20.726,332472,0
2005-07-08,20.672,21.381,20.572,21.381,821433,0
2005-07-11,21.345,21.96,21.296,21.832,534158,0
2005-07-12,21.722,22.028,21.722,21.892,526176,0
2005-07-13,21.798,21.994,21.771,21.932,334585,0
2005-07-14,21.932,22.02,21.627,21.771,475931,0
2005-07-15,21.715,21.932,21.662,21.806,268720,0
2005-07-18,21.806,21.841,21.627,21.67,339865,0
2005-07-19,21.662,21.67,21.118,21.569,512089,0
2005-07-20,21.441,21.569,21.19,21.337,758389,0
2005-07-21,21.337,21.364,20.938,20.938,262851,0
2005-07-22,20.947,21.118,20.792,21.038,325896,0
2005-07-25,21.029,21.414,20.853,21.099,505396,0
2005-07-26,21.143,21.345,20.774,20.903,779992,0
2005-07-27,20.818,20.827,18.962,19.207,1822247,0
2005-07-28,19.805,20.315,19.678,20.188,864047,0
2005-07-29,20.188,20.274,19.736,20.121,607416,0
2005-08-01,20.077,20.179,19.814,19.822,326364,0
2005-08-02,19.778,19.94,19.635,19.726,440828,0
2005-08-03,19.702,19.77,19.43,19.43,244775,0
2005-08-04,19.344,19.464,18.639,18.995,715422,0
2005-08-05,18.953,19.072,18.688,18.783,266258,0
2005-08-08,18.849,19.123,18.679,18.764,300185,0
2005-08-09,18.842,18.866,18.595,18.74,158489,0
2005-08-10,18.74,19.27,18.679,18.764,357945,0
2005-08-11,18.783,18.783,18.349,18.485,517607,0
2005-08-12,18.406,18.521,18.161,18.441,245478,0
2005-08-15,18.441,18.679,18.271,18.559,207560,0
2005-08-16,18.468,18.527,18.142,18.179,204154,0
2005-08-17,18.142,18.359,18.142,18.205,411009,0
2005-08-18,18.205,18.74,18.075,18.612,331179,0
2005-08-19,18.543,18.585,18.396,18.485,257337,0
2005-08-22,18.527,18.755,18.288,18.527,259448,0
2005-08-23,18.612,18.665,18.396,18.551,267199,0
2005-08-24,18.567,18.696,18.396,18.431,248531,0
2005-08-25,18.424,18.477,18.245,18.306,298074,0
2005-08-26,18.279,18.279,17.982,18.005,211200,0
2005-08-29,17.922,18.127,17.76,18.075,271188,0
2005-08-30,18.075,18.227,17.957,18.067,238197,0
2005-08-31,17.998,18.179,17.811,18.179,170106,0
2005-09-01,18.092,18.227,17.736,17.837,309930,0
2005-09-02,17.922,18.696,17.903,18.527,412534,0
2005-09-06,18.575,18.671,18.374,18.612,475343,0
2005-09-07,18.567,18.585,18.424,18.485,191594,0
2005-09-08,18.396,18.521,18.17,18.187,144047,0
2005-09-09,18.195,18.341,18.109,18.314,139349,0
2005-09-12,18.227,18.74,18.205,18.656,248298,0
2005-09-13,18.527,18.639,18.237,18.441,348669,0
2005-09-14,18.415,18.656,18.322,18.441,534747,0
2005-09-15,17.634,18.406,17.634,18.075,771069,0
2005-09-16,18.075,18.306,17.974,18.288,760268,0
2005-09-19,18.227,18.396,18.142,18.227,371213,0
2005-09-20,18.271,18.359,17.634,17.903,551416,0
2005-09-21,17.895,17.895,17.087,17.257,691000,0
2005-09-22,17.318,17.343,16.817,16.907,656133,0
2005-09-23,16.934,17.037,16.832,16.942,700162,0
2005-09-26,17.029,17.122,16.824,16.832,490253,0
2005-09-27,16.84,16.85,16.382,16.626,736906,0
2005-09-28,16.714,17.021,16.714,16.907,881302,0
2005-09-29,16.951,16.951,16.509,16.601,498819,0
2005-09-30,16.544,16.569,16.141,16.227,1051295,0
2005-10-03,16.27,16.431,15.928,15.928,959960,0
2005-10-04,15.546,15.546,13.077,14.012,7553713,0
2005-10-05,14.156,15.105,14.097,14.642,2425785,0
2005-10-06,14.837,14.957,14.241,14.48,1490948,0
2005-10-07,14.489,14.65,14.21,14.65,1454321,0
2005-10-10,14.89,14.966,14.489,14.608,631953,0
2005-10-11,14.676,14.975,14.576,14.576,602365,0
2005-10-12,14.576,14.729,14.457,14.489,488018,0
2005-10-13,14.439,14.65,14.412,14.576,510327,0
2005-10-14,14.6,14.781,14.489,14.72,343738,0
2005-10-17,14.873,15.087,14.811,14.966,537329,0
2005-10-18,14.99,15.034,14.693,14.746,432612,0
2005-10-19,14.746,14.855,14.497,14.711,646392,0
2005-10-20,14.736,14.883,14.523,14.65,307226,0
2005-10-21,14.65,14.864,14.65,14.693,373326,0
2005-10-24,14.819,14.907,14.754,14.781,341860,0
2005-10-25,14.781,14.847,14.566,14.608,398328,0
2005-10-26,14.533,14.576,14.362,14.464,712837,0
2005-10-27,14.097,14.268,14.045,14.097,581235,0
2005-10-28,14.107,14.353,14.012,14.259,440712,0
2005-10-31,14.268,14.48,14.21,14.344,351604,0
2005-11-01,14.335,14.464,14.226,14.395,353485,0
2005-11-02,14.395,14.795,14.395,14.781,288211,0
2005-11-03,14.847,15.06,14.514,14.711,396335,0
2005-11-04,14.65,14.693,14.404,14.48,299716,0
2005-11-07,14.48,14.54,14.319,14.497,312750,0
2005-11-08,14.457,14.54,14.344,14.378,382598,0
2005-11-09,14.362,14.702,14.328,14.593,291852,0
2005-11-10,14.533,14.729,14.319,14.693,400090,0
2005-11-11,14.617,14.736,14.505,14.693,142639,0
2005-11-14,14.781,14.951,14.736,14.864,394573,0
2005-11-15,14.864,14.99,14.754,14.829,565622,0
2005-11-16,14.811,14.847,14.608,14.676,603543,0
2005-11-17,14.676,15.12,14.65,15.096,439301,0
2005-11-18,15.222,15.298,14.933,15.034,496828,0
2005-11-21,14.99,14.99,14.804,14.966,577127,0
2005-11-22,14.907,15.247,14.693,14.729,800182,0
2005-11-23,14.642,14.693,14.48,14.566,574899,0
2005-11-25,14.497,14.549,14.344,14.48,269312,0
2005-11-28,14.48,14.626,14.31,14.43,577243,0
2005-11-29,14.412,14.505,13.977,14.457,1254277,0
2005-11-30,14.055,15.427,14.055,14.804,2246874,0
2005-12-01,14.847,15.161,14.837,15.026,803589,0
2005-12-02,15.077,15.077,14.666,14.811,1009857,0
2005-12-05,14.811,14.899,14.666,14.864,954561,0
2005-12-06,14.942,15.112,14.837,14.855,491073,0
2005-12-07,14.847,14.99,14.746,14.819,810632,0
2005-12-08,14.873,15.126,14.811,14.942,519367,0
2005-12-09,14.975,15.279,14.89,14.951,307932,0
2005-12-12,14.951,15.232,14.942,15.161,413358,0
2005-12-13,15.134,15.232,14.864,14.864,427445,0
2005-12-14,14.89,15.555,14.873,15.494,604598,0
2005-12-15,15.529,15.529,15.068,15.12,492364,0
2005-12-16,15.153,15.818,15.153,15.401,646392,0
2005-12-19,15.459,15.579,15.144,15.17,310751,0
2005-12-20,15.134,15.247,14.864,14.907,207677,0
2005-12-21,14.855,15.105,14.855,15.087,286097,0
2005-12-22,15.06,15.273,14.883,14.907,200395,0
2005-12-23,14.99,15.077,14.883,14.966,142639,0
2005-12-27,14.966,15.068,14.907,14.951,403848,0
2005-12-28,14.933,15.026,14.907,14.951,272714,0
2005-12-29,14.966,15.17,14.951,15.087,238788,0
2005-12-30,14.99,15.12,14.951,14.975,364639,0
2006-01-03,15.077,15.529,15.008,15.476,354309,0
2006-01-04,15.442,15.442,15.189,15.222,340806,0
2006-01-05,15.222,15.504,15.161,15.442,310399,0
2006-01-06,15.45,15.504,15.134,15.247,333409,0
2006-01-09,15.247,15.659,15.247,15.604,206618,0
2006-01-10,15.52,15.52,15.264,15.383,1007272,0
2006-01-11,15.383,15.613,15.334,15.579,290678,0
2006-01-12,15.504,15.504,15.317,15.366,416175,0
2006-01-13,15.401,15.571,15.326,15.334,321199,0
2006-01-17,15.247,15.401,15.239,15.35,328712,0
2006-01-18,15.334,15.587,15.334,15.587,283282,0
2006-01-19,15.587,15.672,15.512,15.571,264027,0
2006-01-20,15.613,15.631,15.504,15.562,301005,0
2006-01-23,15.587,16.184,15.512,16.184,682665,0
2006-01-24,16.246,16.645,16.184,16.592,720938,0
2006-01-25,16.585,16.585,16.262,16.431,393045,0
2006-01-26,16.491,16.535,16.237,16.416,247473,0
2006-01-27,16.401,16.608,16.354,16.482,213659,0
2006-01-30,16.525,16.671,16.27,16.491,443059,0
2006-01-31,16.517,16.608,16.437,16.576,242073,0
2006-02-01,16.592,16.789,16.473,16.729,219887,0
2006-02-02,16.626,16.754,16.354,16.401,412768,0
2006-02-03,16.391,16.585,16.278,16.501,289267,0
2006-02-06,16.509,16.517,16.099,16.372,444112,0
2006-02-07,16.302,16.416,16.159,16.296,670577,0
2006-02-08,15.334,15.504,14.795,15.053,2329991,0
2006-02-09,15.087,15.743,15.077,15.214,1010324,0
2006-02-10,15.247,15.247,14.693,14.933,583934,0
2006-02-13,14.957,14.957,14.566,14.617,483090,0
2006-02-14,14.642,14.772,14.523,14.72,403963,0
2006-02-15,14.693,15.077,14.65,15.077,287156,0
2006-02-16,15.087,15.239,15.008,15.144,295253,0
2006-02-17,15.17,15.264,14.99,15.068,265670,0
2006-02-21,14.999,15.12,14.899,14.951,238197,0
2006-02-22,15.008,15.326,14.966,15.317,234914,0
2006-02-23,15.247,15.264,14.951,14.951,411594,0
2006-02-24,14.951,15.112,14.693,15.043,351135,0
2006-02-27,15.06,15.504,15.06,15.374,433901,0
2006-02-28,15.334,15.538,15.273,15.401,471230,0
2006-03-01,15.288,15.494,15.214,15.409,517137,0
2006-03-02,15.391,15.546,15.326,15.374,546487,0
2006-03-03,15.374,15.383,15.105,15.105,347263,0
2006-03-06,14.819,15.232,14.819,15.008,339982,0
2006-03-07,14.951,14.975,14.72,14.907,198401,0
2006-03-08,14.811,15.134,14.676,14.999,211672,0
2006-03-09,14.982,15.026,14.684,14.781,226459,0
2006-03-10,14.787,14.89,14.684,14.811,184312,0
2006-03-13,14.781,15.264,14.781,14.999,224114,0
2006-03-14,14.951,15.126,14.951,15.026,205565,0
2006-03-15,15.06,15.077,14.763,14.966,281168,0
2006-03-16,14.966,15.096,14.829,14.99,265790,0
2006-03-17,15.068,15.105,14.533,14.626,936834,0
2006-03-20,14.566,14.819,14.48,14.772,236320,0
2006-03-21,14.754,14.923,14.54,14.584,355955,0
2006-03-22,14.584,14.942,14.566,14.923,253106,0
2006-03-23,14.923,14.951,14.65,14.933,278936,0
2006-03-24,14.907,14.99,14.811,14.982,194175,0
2006-03-27,15.034,15.043,14.829,14.829,78069,0
2006-03-28,14.855,14.999,14.746,14.855,273066,0
2006-03-29,14.804,15.288,14.787,15.096,307464,0
2006-03-30,15.087,15.206,14.772,14.864,256398,0
2006-03-31,14.847,14.966,14.781,14.933,217772,0
2006-04-03,14.907,15.06,14.702,14.729,226811,0
2006-04-04,14.72,15.672,14.626,15.247,1129484,0
2006-04-05,15.288,15.52,15.161,15.45,463250,0
2006-04-06,15.555,15.604,15.35,15.476,248649,0
2006-04-07,15.571,15.587,15.255,15.317,316620,0
2006-04-10,15.307,15.307,14.99,15.008,262618,0
2006-04-11,14.957,15.008,14.31,14.422,441178,0
2006-04-12,14.387,14.626,14.353,14.549,286333,0
2006-04-13,14.549,14.736,14.523,14.693,232682,0
2006-04-17,14.642,14.642,14.395,14.457,329890,0
2006-04-18,14.566,14.693,14.497,14.666,240428,0
2006-04-19,14.684,14.684,14.404,14.48,237612,0
2006-04-20,14.48,14.514,14.37,14.404,184901,0
2006-04-21,14.395,14.47,14.232,14.395,333761,0
2006-04-24,14.378,14.404,14.226,14.241,177624,0
2006-04-25,14.294,14.362,14.003,14.097,278700,0
2006-04-26,14.226,14.404,14.131,14.139,240079,0
2006-04-27,14.037,14.268,13.67,14.064,609530,0
2006-04-28,14.064,14.533,13.968,14.073,325078,0
2006-05-01,14.183,14.353,13.808,13.884,423455,0
2006-05-02,13.857,14.249,13.793,14.156,496592,0
2006-05-03,13.595,13.595,12.052,12.649,4058554,0
2006-05-04,12.564,13.031,12.42,12.872,1312505,0
2006-05-05,13.041,13.323,12.946,13.212,896098,0
2006-05-08,13.288,13.595,13.263,13.55,464189,0
2006-05-09,13.55,13.721,13.55,13.703,422395,0
2006-05-10,13.73,13.841,13.697,13.712,414647,0
2006-05-11,13.712,13.953,13.559,13.712,592505,0
2006-05-12,13.67,13.793,13.595,13.679,680908,0
2006-05-15,13.595,13.986,13.485,13.884,444000,0
2006-05-16,13.85,13.938,13.739,13.808,383538,0
2006-05-17,13.662,13.801,13.587,13.679,469588,0
2006-05-18,13.712,13.757,13.613,13.712,434021,0
2006-05-19,13.712,14.139,13.67,13.968,444234,0
2006-05-22,14.055,14.31,13.938,14.156,809455,0
2006-05-23,14.277,14.819,14.268,14.412,828006,0
2006-05-24,14.353,14.523,14.124,14.48,586282,0
2006-05-25,14.48,14.608,14.277,14.514,433548,0
2006-05-26,14.514,14.999,14.514,14.975,408659,0
2006-05-30,14.811,14.811,14.489,14.549,395044,0
2006-05-31,14.464,14.666,14.335,14.617,492364,0
2006-06-01,14.608,14.781,14.422,14.72,299011,0
2006-06-02,14.736,14.772,14.114,14.147,464896,0
2006-06-05,14.097,14.165,13.712,13.73,430847,0
2006-06-06,13.73,13.986,13.569,13.953,1459254,0
2006-06-07,14.073,14.344,13.953,14.064,392930,0
2006-06-08,13.968,13.986,13.587,13.801,482740,0
2006-06-09,14.012,14.268,13.841,13.884,318497,0
2006-06-12,13.945,13.986,13.679,13.687,260389,0
2006-06-13,13.604,13.892,13.459,13.485,382598,0
2006-06-14,13.442,13.587,13.115,13.263,512675,0
2006-06-15,13.332,13.631,13.332,13.622,313566,0
2006-06-16,13.622,13.884,13.305,13.373,1173157,0
2006-06-19,13.364,13.424,13.008,13.144,421453,0
2006-06-20,13.093,13.109,12.708,12.853,433198,0
2006-06-21,12.793,13.024,12.725,12.913,278464,0
2006-06-22,12.862,12.862,12.472,12.634,413947,0
2006-06-23,12.564,12.589,12.359,12.446,433901,0
2006-06-26,12.48,12.659,12.374,12.521,468185,0
2006-06-27,12.511,12.547,12.179,12.249,300773,0
2006-06-28,12.31,12.351,12.052,12.31,290442,0
2006-06-29,12.392,12.717,12.291,12.699,402559,0
2006-06-30,12.762,12.769,12.528,12.649,490723,0
2006-07-03,12.667,12.744,12.489,12.667,164003,0
2006-07-05,12.625,12.69,12.489,12.608,341391,0
2006-07-06,12.634,12.896,12.634,12.786,379900,0
2006-07-07,12.734,12.753,12.503,12.521,237969,0
2006-07-10,12.589,12.667,12.489,12.528,202746,0
2006-07-11,12.538,12.572,12.31,12.557,327068,0
2006-07-12,12.557,12.69,12.104,12.249,389291,0
2006-07-13,12.179,12.232,11.89,12.004,268251,0
2006-07-14,11.959,11.967,11.642,11.797,319205,0
2006-07-17,11.797,11.842,11.6,11.731,206972,0
2006-07-18,11.78,11.925,11.414,11.78,263557,0
2006-07-19,11.806,12.335,11.806,12.205,285043,0
2006-07-20,12.265,12.351,11.857,11.866,263087,0
2006-07-21,11.866,11.866,11.543,11.806,221525,0
2006-07-24,11.842,12.149,11.842,12.113,227986,0
2006-07-25,12.113,12.402,11.977,12.149,239257,0
2006-07-26,12.068,12.214,11.944,12.061,288797,0
2006-07-27,12.068,12.241,11.842,12.035,374617,0
2006-07-28,12.078,12.351,11.985,12.32,180203,0
2006-07-31,12.341,12.437,12.01,12.179,340806,0
2006-08-01,12.946,15.76,12.946,14.249,2572652,0
2006-08-02,14.378,14.387,13.622,13.622,1589093,0
2006-08-03,13.518,14.139,13.518,14.064,732561,0
2006-08-04,14.226,14.378,13.96,14.218,460785,0
2006-08-07,14.139,14.191,13.785,14.055,442590,0
2006-08-08,14.089,14.37,13.85,13.875,504694,0
2006-08-09,13.938,14.081,13.721,13.808,361114,0
2006-08-10,13.712,14.156,13.712,13.995,354188,0
2006-08-11,13.884,14.097,13.757,14.064,330824,0
2006-08-14,14.21,14.422,14.139,14.294,276120,0
2006-08-15,14.47,14.6,14.404,14.514,302535,0
2006-08-16,14.642,14.847,14.557,14.804,266842,0
2006-08-17,14.754,14.89,14.626,14.711,245714,0
2006-08-18,14.72,14.729,14.566,14.684,204037,0
2006-08-21,14.576,14.684,14.514,14.6,257805,0
2006-08-22,14.497,14.65,14.48,14.533,250409,0
2006-08-23,14.566,14.65,14.114,14.131,462190,0
2006-08-24,14.139,14.439,14.012,14.344,355481,0
2006-08-25,14.268,14.439,14.226,14.378,199105,0
2006-08-28,14.31,14.464,14.249,14.344,250765,0
2006-08-29,14.344,14.497,14.165,14.497,337049,0
2006-08-30,14.47,14.576,14.31,14.523,248879,0
2006-08-31,14.584,14.787,14.48,14.754,330004,0
2006-09-01,14.754,14.89,14.566,14.693,260155,0
2006-09-05,14.659,14.942,14.6,14.942,223402,0
2006-09-06,14.804,14.89,14.566,14.659,277058,0
2006-09-07,14.642,15.043,14.642,15.017,413593,0
2006-09-08,15.087,15.105,14.957,15.06,253106,0
2006-09-11,15.087,15.239,14.804,15.214,368044,0
2006-09-12,15.189,15.476,15.077,15.391,351604,0
2006-09-13,15.366,15.366,14.951,15.206,489548,0
2006-09-14,15.161,15.189,14.837,14.975,309456,0
2006-09-15,15.087,15.12,14.873,15.008,701684,0
2006-09-18,15.008,15.214,14.999,15.12,465715,0
2006-09-19,15.077,15.105,14.763,14.982,434723,0
2006-09-20,15.034,15.189,14.933,15.053,394923,0
2006-09-21,15.077,15.206,14.763,14.819,525826,0
2006-09-22,14.729,14.804,14.566,14.642,630660,0
2006-09-25,14.642,15.017,14.642,14.957,368512,0
2006-09-26,14.957,15.043,14.746,14.916,382716,0
2006-09-27,14.829,15.068,14.772,14.942,275063,0
2006-09-28,14.933,15.189,14.847,15.161,217655,0
2006-09-29,15.112,15.161,14.916,14.923,218359,0
2006-10-02,14.847,15.255,14.676,14.907,290320,0
2006-10-03,14.811,15.144,14.693,14.975,200517,0
2006-10-04,14.907,15.222,14.754,15.112,319322,0
2006-10-05,15.077,15.546,15.043,15.52,276709,0
2006-10-06,15.436,15.442,15.206,15.279,164121,0
2006-10-09,15.247,15.52,15.179,15.391,191947,0
2006-10-10,15.35,15.596,15.307,15.596,165765,0
2006-10-11,15.469,15.546,15.326,15.409,221525,0
2006-10-12,15.459,15.76,15.459,15.641,255105,0
2006-10-13,15.708,15.8,15.649,15.698,232916,0
2006-10-16,15.76,15.879,15.672,15.871,231627,0
2006-10-17,15.751,15.775,15.546,15.649,172807,0
2006-10-18,15.716,15.971,15.672,15.863,164238,0
2006-10-19,15.8,16.227,15.775,16.099,204154,0
2006-10-20,16.176,16.327,15.955,15.955,200750,0
2006-10-23,15.853,16.151,15.826,16.099,133715,0
2006-10-24,16.013,16.013,15.781,15.887,165411,0
2006-10-25,15.818,16.246,15.818,16.151,249941,0
2006-10-26,16.184,16.287,15.8,16.227,366280,0
2006-10-27,16.141,16.254,15.945,15.988,229277,0
2006-10-30,15.903,16.319,15.716,16.254,255223,0
2006-10-31,16.27,16.363,15.988,16.287,190419,0
2006-11-01,16.246,16.491,16.039,16.076,351604,0
2006-11-02,15.562,16.184,14.811,15.716,760268,0
2006-11-03,15.751,15.879,15.512,15.613,262266,0
2006-11-06,15.698,15.936,15.604,15.903,291733,0
2006-11-07,15.871,16.194,15.834,16.057,261446,0
2006-11-08,15.945,16.194,15.945,16.099,284454,0
2006-11-09,16.099,16.099,15.751,15.818,226698,0
2006-11-10,15.818,16.076,15.775,16.022,206618,0
2006-11-13,16.022,16.022,15.708,15.844,235030,0
2006-11-14,15.863,16.085,15.689,15.928,372619,0
2006-11-15,15.971,16.296,15.971,16.184,360646,0
2006-11-16,16.184,16.31,16.039,16.302,250293,0
2006-11-17,16.302,16.319,16.091,16.31,192297,0
2006-11-20,16.184,16.31,16.151,16.227,193940,0
2006-11-21,16.159,16.401,16.159,16.296,168345,0
2006-11-22,16.302,16.401,16.227,16.382,168700,0
2006-11-24,16.262,16.372,16.194,16.31,46609,0
2006-11-27,16.237,16.302,16.132,16.168,361584,0
2006-11-28,16.159,16.401,16.047,16.363,257569,0
2006-11-29,16.401,16.544,16.31,16.517,163300,0
2006-11-30,16.464,16.473,16.237,16.336,535218,0
2006-12-01,16.31,16.319,15.571,15.751,540264,0
2006-12-04,15.76,15.945,15.664,15.92,356305,0
2006-12-05,15.995,16.106,15.936,15.945,300305,0
2006-12-06,15.334,15.555,14.99,15.35,813096,0
2006-12-07,15.436,15.659,15.436,15.529,432960,0
2006-12-08,15.504,15.555,15.383,15.504,326130,0
2006-12-11,15.409,15.604,15.255,15.334,329301,0
2006-12-12,15.419,15.512,15.317,15.374,273303,0
2006-12-13,15.469,15.587,15.288,15.317,298778,0
2006-12-14,15.357,15.641,15.357,15.476,415939,0
2006-12-15,15.476,15.672,15.419,15.504,364994,0
2006-12-18,15.571,15.604,15.179,15.232,235030,0
2006-12-19,15.134,15.298,15.134,15.239,215778,0
2006-12-20,15.239,15.334,15.153,15.288,199456,0
2006-12-21,15.279,15.562,15.247,15.273,165998,0
2006-12-22,15.298,15.374,15.239,15.307,126555,0
2006-12-26,15.288,15.529,15.288,15.469,121859,0
2006-12-27,15.494,15.631,15.334,15.538,229277,0
2006-12-28,15.469,15.708,15.469,15.631,106597,0
2006-12-29,15.604,15.76,15.504,15.529,165531,0
2007-01-03,15.622,16.013,15.596,15.791,336697,0
2007-01-04,15.775,15.834,15.529,15.767,214134,0
2007-01-05,15.357,15.672,15.334,15.35,228926,0
2007-01-08,15.206,15.52,15.153,15.45,138767,0
2007-01-09,15.459,15.622,15.247,15.613,168345,0
2007-01-10,15.504,15.604,15.273,15.401,190769,0
2007-01-11,15.45,15.546,15.45,15.529,234679,0
2007-01-12,15.538,15.546,15.469,15.538,114228,0
2007-01-16,15.504,15.613,15.401,15.459,279878,0
2007-01-17,15.391,15.546,15.288,15.288,191475,0
2007-01-18,15.232,15.307,15.06,15.068,291380,0
2007-01-19,15.034,15.357,14.942,15.334,128197,0
2007-01-22,15.288,15.288,15.043,15.12,117986,0
2007-01-23,15.077,15.419,14.99,15.35,166469,0
2007-01-24,15.341,15.504,15.317,15.401,105658,0
2007-01-25,15.374,15.476,15.034,15.134,143341,0
2007-01-26,15.134,15.317,15.043,15.273,119277,0
2007-01-29,15.206,15.366,15.126,15.366,225640,0
2007-01-30,15.419,15.613,15.419,15.579,134305,0
2007-01-31,15.538,15.76,15.459,15.716,135478,0
2007-02-01,15.734,15.871,15.659,15.8,194061,0
2007-02-02,15.81,15.945,15.76,15.844,105776,0
2007-02-05,15.76,15.76,15.587,15.622,202509,0
2007-02-06,15.587,16.31,15.587,16.085,265905,0
2007-02-07,15.334,15.672,14.378,14.907,1193225,0
2007-02-08,14.907,14.951,14.617,14.729,587692,0
2007-02-09,14.746,15.06,14.746,14.847,415116,0
2007-02-12,14.847,14.847,14.557,14.659,363625,0
2007-02-13,14.684,14.907,14.684,14.89,161111,0
2007-02-14,14.864,15.068,14.855,14.899,336894,0
2007-02-15,14.837,15.096,14.804,14.957,265790,0
2007-02-16,14.957,15.105,14.864,15.096,181262,0
2007-02-20,15.026,15.476,14.951,15.391,262970,0
2007-02-21,15.288,15.374,15.247,15.326,159659,0
2007-02-22,15.279,15.35,15.144,15.326,187251,0
2007-02-23,15.247,15.247,15.043,15.112,428151,0
2007-02-26,15.126,15.247,15.026,15.12,445641,0
2007-02-27,14.923,15.087,14.584,14.617,473111,0
2007-02-28,14.48,14.666,14.183,14.457,353485,0
2007-03-01,14.241,14.711,14.218,14.47,330120,0
2007-03-02,14.395,14.566,14.249,14.259,282695,0
2007-03-05,14.259,14.457,14.175,14.175,321904,0
2007-03-06,14.268,14.447,14.232,14.294,679498,0
2007-03-07,14.285,14.328,14.064,14.156,303473,0
2007-03-08,14.268,14.523,14.21,14.226,405842,0
2007-03-09,14.335,14.464,14.277,14.31,295725,0
2007-03-12,14.294,14.457,14.232,14.353,345150,0
2007-03-13,14.268,14.422,14.073,14.131,275063,0
2007-03-14,14.097,14.191,13.968,14.147,218828,0
2007-03-15,14.147,14.268,14.081,14.147,255457,0
2007-03-16,14.097,14.107,13.857,13.867,625847,0
2007-03-19,13.986,14.183,13.96,14.064,389052,0
2007-03-20,14.064,14.156,14.045,14.131,255105,0
2007-03-21,14.131,14.464,14.055,14.259,437658,0
2007-03-22,14.335,14.335,14.165,14.226,307697,0
2007-03-23,14.191,14.285,14.183,14.218,414298,0
2007-03-26,14.218,14.218,14.081,14.131,222936,0
2007-03-27,14.081,14.089,13.968,14.045,606007,0
2007-03-28,14.012,14.089,13.945,14.037,326130,0
2007-03-29,13.279,14.218,13.279,14.081,409250,0
2007-03-30,14.097,14.335,13.92,14.073,1038851,0
2007-04-02,14.114,14.114,13.977,14.055,277175,0
2007-04-03,14.055,14.055,13.757,13.911,358647,0
2007-04-04,13.92,14.037,13.884,13.968,177859,0
2007-04-05,13.986,14.045,13.814,13.986,145105,0
2007-04-09,13.995,14.259,13.945,14.226,231860,0
2007-04-10,14.201,14.302,14.03,14.037,213659,0
2007-04-11,14.037,14.037,13.348,13.459,1023472,0
2007-04-12,13.399,13.67,13.399,13.604,705091,0
2007-04-13,13.662,14.107,13.662,14.03,906078,0
2007-04-16,14.139,14.48,14.081,14.48,565034,0
2007-04-17,14.464,14.48,14.268,14.457,606007,0
2007-04-18,14.447,14.447,14.226,14.302,345384,0
2007-04-19,14.21,14.302,14.045,14.175,252756,0
2007-04-20,14.344,14.464,14.241,14.412,326249,0
2007-04-23,14.37,14.447,14.232,14.328,228575,0
2007-04-24,14.328,14.464,14.055,14.124,513145,0
2007-04-25,14.226,14.31,13.995,14.097,606475,0
2007-04-26,14.055,14.642,14.055,14.626,685487,0
2007-04-27,14.576,14.975,14.457,14.916,638313,0
2007-04-30,14.811,14.907,14.659,14.763,606357,0
2007-05-01,14.729,14.729,14.447,14.642,504223,0
2007-05-02,14.617,15.043,14.48,14.982,478164,0
2007-05-03,14.819,15.161,14.6,14.999,609760,0
2007-05-04,15.12,15.317,14.999,15.317,651676,0
2007-05-07,15.232,15.255,15.112,15.239,322140,0
2007-05-08,15.126,15.279,15.034,15.247,268842,0
2007-05-09,15.153,15.288,15.053,15.273,182555,0
2007-05-10,15.161,15.288,14.916,15.12,339512,0
2007-05-11,15.255,15.427,15.232,15.334,290678,0
2007-05-14,15.334,15.391,15.068,15.126,295605,0
2007-05-15,15.12,15.239,15.008,15.112,340688,0
2007-05-16,15.126,15.126,14.999,14.999,315446,0
2007-05-17,14.933,14.933,14.693,14.804,192652,0
2007-05-18,14.804,14.89,14.634,14.804,251349,0
2007-05-21,14.754,15.288,14.693,15.255,429674,0
2007-05-22,15.179,15.334,15.17,15.264,244655,0
2007-05-23,15.317,15.334,14.99,15.017,327422,0
2007-05-24,14.975,15.112,14.847,15.026,395433,0
2007-05-25,15.043,15.06,14.736,14.89,302417,0
2007-05-29,14.966,15.12,14.847,14.907,238083,0
2007-05-30,14.754,14.754,14.566,14.659,293846,0
2007-05-31,14.711,15.008,14.711,14.942,384712,0
2007-06-01,14.907,15.087,14.864,14.99,571258,0
2007-06-04,14.942,15.026,14.754,14.855,453741,0
2007-06-05,14.693,14.763,14.54,14.676,294083,0
2007-06-06,14.576,14.702,14.404,14.505,285511,0
2007-06-07,14.412,14.457,14.107,14.302,226340,0
2007-06-08,14.226,14.48,14.226,14.439,145105,0
2007-06-11,14.378,14.514,14.259,14.43,161773,0
2007-06-12,14.344,14.566,14.249,14.335,242719,0
2007-06-13,14.344,14.666,14.328,14.626,306410,0
2007-06-14,14.65,14.65,14.328,14.335,217185,0
2007-06-15,14.907,15.153,14.626,14.99,691122,0
2007-06-18,14.99,15.034,14.523,14.729,315803,0
2007-06-19,14.729,14.883,14.54,14.772,269193,0
2007-06-20,14.829,14.899,14.412,14.422,157902,0
2007-06-21,14.362,14.37,14.156,14.319,305705,0
2007-06-22,14.249,14.335,14.045,14.139,697577,0
2007-06-25,14.081,14.226,13.822,13.928,435309,0
2007-06-26,14.012,14.037,13.767,13.822,557169,0
2007-06-27,13.712,13.968,13.613,13.928,420051,0
2007-06-28,14.268,14.268,13.938,14.175,311690,0
2007-06-29,14.201,14.353,14.045,14.055,404197,0
2007-07-02,14.156,14.335,14.022,14.31,268021,0
2007-07-03,14.344,14.48,14.285,14.47,208145,0
2007-07-05,14.447,14.464,14.31,14.457,227986,0
2007-07-06,14.43,14.642,14.328,14.489,228692,0
2007-07-09,14.464,14.489,14.191,14.294,250646,0
2007-07-10,14.131,14.362,14.073,14.139,440412,0
2007-07-11,14.055,14.259,14.045,14.259,279290,0
2007-07-12,14.395,14.584,14.344,14.533,391289,0
2007-07-13,14.48,14.576,14.47,14.497,228458,0
2007-07-16,14.404,14.549,14.353,14.505,221764,0
2007-07-17,14.48,14.772,14.48,14.659,270017,0
2007-07-18,14.497,14.693,14.439,14.65,297604,0
2007-07-19,14.763,14.795,14.676,14.736,102840,0
2007-07-20,14.702,14.754,14.395,14.489,415822,0
2007-07-23,14.489,14.72,14.47,14.523,275767,0
2007-07-24,14.302,14.48,14.037,14.081,333057,0
2007-07-25,14.156,14.249,13.968,14.073,266842,0
2007-07-26,13.801,13.995,13.55,13.662,284807,0
2007-07-27,13.595,13.814,13.459,13.494,319440,0
2007-07-30,13.477,13.559,13.008,13.485,377787,0
2007-07-31,13.595,13.679,13.194,13.221,333294,0
2007-08-01,13.279,13.595,13.125,13.595,343974,0
2007-08-02,13.115,13.67,13.109,13.109,743599,0
2007-08-03,13.115,13.433,11.925,12.035,1057283,0
2007-08-06,12.068,12.497,11.797,12.489,548835,0
2007-08-07,12.503,12.547,11.797,12.149,717301,0
2007-08-08,12.572,13.077,11.842,12.283,1120091,0
2007-08-09,12.086,12.801,11.994,12.608,729273,0
2007-08-10,12.547,13.067,12.497,12.769,607532,0
2007-08-13,13.297,13.382,12.946,13.008,457966,0
2007-08-14,13.008,13.169,12.402,12.616,235263,0
2007-08-15,12.521,12.99,12.521,12.521,447755,0
2007-08-16,12.538,13.077,12.367,12.896,458672,0
2007-08-17,12.99,13.477,12.649,12.659,515727,0
2007-08-20,12.608,12.853,12.427,12.547,345150,0
2007-08-21,12.511,12.557,12.392,12.454,308522,0
2007-08-22,12.616,12.625,12.265,12.411,474522,0
2007-08-23,12.497,12.581,12.31,12.503,382363,0
2007-08-24,12.489,12.667,12.384,12.557,502343,0
2007-08-27,12.538,12.769,12.521,12.564,546601,0
2007-08-28,12.454,12.564,12.249,12.265,1024765,0
2007-08-29,12.359,12.564,12.223,12.564,521012,0
2007-08-30,12.392,12.634,12.384,12.521,371449,0
2007-08-31,12.753,13.297,12.675,13.255,603894,0
2007-09-04,13.271,13.712,13.144,13.477,463721,0
2007-09-05,13.373,13.662,13.178,13.535,553763,0
2007-09-06,13.543,13.687,13.391,13.631,346675,0
2007-09-07,13.501,13.648,13.255,13.314,324605,0
2007-09-10,13.449,13.697,13.16,13.64,542259,0
2007-09-11,13.648,13.785,13.535,13.749,317441,0
2007-09-12,13.721,13.785,13.569,13.595,315332,0
2007-09-13,13.631,13.73,13.55,13.587,258039,0
2007-09-14,13.477,13.577,13.323,13.485,305584,0
2007-09-17,13.485,13.569,13.373,13.477,598730,0
2007-09-18,13.424,13.92,13.279,13.911,361467,0
2007-09-19,14.081,14.249,14.003,14.147,259916,0
2007-09-20,14.268,14.268,13.884,14.131,331764,0
2007-09-21,14.055,14.412,14.055,14.249,675504,0
2007-09-24,14.191,14.302,13.801,13.911,993770,0
2007-09-25,13.875,13.902,13.587,13.662,751578,0
2007-09-26,13.67,13.892,13.648,13.801,370272,0
2007-09-27,13.884,13.928,13.749,13.801,270955,0
2007-09-28,13.841,13.92,13.703,13.767,297721,0
2007-10-01,13.757,14.353,13.757,14.226,272714,0
2007-10-02,14.259,14.533,14.081,14.514,250173,0
2007-10-03,14.412,14.489,14.249,14.37,192063,0
2007-10-04,14.31,14.412,14.218,14.259,213659,0
2007-10-05,14.344,14.787,14.328,14.772,278234,0
2007-10-08,14.684,14.684,14.422,14.464,139823,0
2007-10-09,14.47,14.47,14.302,14.378,134186,0
2007-10-10,14.404,14.549,14.241,14.533,246888,0
2007-10-11,14.48,14.48,14.139,14.249,241725,0
2007-10-12,14.097,14.353,14.073,14.319,225640,0
2007-10-15,14.353,14.37,14.249,14.37,178210,0
2007-10-16,14.285,14.464,14.268,14.37,143578,0
2007-10-17,14.48,14.48,14.241,14.387,210027,0
2007-10-18,14.31,14.395,14.285,14.353,220002,0
2007-10-19,14.319,14.319,13.902,13.928,311223,0
2007-10-22,13.739,14.395,13.739,14.218,264968,0
2007-10-23,14.362,14.464,14.201,14.302,226108,0
2007-10-24,14.268,14.48,14.055,14.249,324251,0
2007-10-25,14.241,14.48,14.139,14.249,196289,0
2007-10-26,14.422,14.48,14.241,14.395,328012,0
2007-10-29,14.404,14.505,14.328,14.48,286097,0
2007-10-30,14.387,14.48,14.285,14.378,330238,0
2007-10-31,14.387,14.819,14.241,14.711,385887,0
2007-11-01,14.702,14.702,14.241,14.43,444821,0
2007-11-02,14.48,14.533,14.147,14.447,378722,0
2007-11-05,14.395,14.395,11.848,13.288,1811093,0
2007-11-06,13.382,14.711,13.271,14.533,881541,0
2007-11-07,14.412,14.523,14.175,14.31,647799,0
2007-11-08,14.378,14.666,14.055,14.584,510210,0
2007-11-09,14.412,15.087,14.319,14.763,518545,0
2007-11-12,14.72,15.126,14.404,14.899,331765,0
2007-11-13,15.008,15.366,14.89,15.357,304414,0
2007-11-14,15.366,15.436,15.161,15.341,217772,0
2007-11-15,15.326,15.512,15.043,15.279,429910,0
2007-11-16,15.341,15.459,14.999,15.366,274982,0
2007-11-19,15.161,15.232,14.837,14.883,283165,0
2007-11-20,14.811,15.026,14.736,14.907,338927,0
2007-11-21,14.847,15.383,14.847,14.907,507039,0
2007-11-23,14.999,15.17,14.923,15.043,157902,0
2007-11-26,14.999,15.077,14.634,14.666,298308,0
2007-11-27,14.659,14.855,14.593,14.634,383305,0
2007-11-28,14.772,14.982,14.642,14.864,404553,0
2007-11-29,14.763,15.096,14.763,15.008,278585,0
2007-11-30,15.232,15.401,14.957,15.068,402792,0
2007-12-03,15.232,15.232,14.634,14.642,302417,0
2007-12-04,14.626,14.957,14.439,14.523,401382,0
2007-12-05,14.781,14.781,14.404,14.497,253579,0
2007-12-06,14.439,14.907,14.439,14.772,355833,0
2007-12-07,14.787,14.787,14.422,14.422,395431,0
2007-12-10,14.395,14.811,14.395,14.48,256515,0
2007-12-11,14.497,14.754,14.139,14.191,362406,0
2007-12-12,14.549,14.684,14.131,14.226,461609,0
2007-12-13,14.131,14.566,14.114,14.47,823192,0
2007-12-14,14.268,14.549,14.055,14.259,639465,0
2007-12-17,14.114,14.31,14.114,14.147,275650,0
2007-12-18,14.344,14.412,13.892,14.191,384477,0
2007-12-19,14.156,14.226,13.968,14.022,345384,0
2007-12-20,14.139,14.183,13.892,14.055,392226,0
2007-12-21,14.268,14.268,13.977,14.139,546601,0
2007-12-24,14.073,14.43,14.064,14.319,163887,0
2007-12-26,14.131,14.439,14.131,14.302,255866,0
2007-12-27,14.107,14.344,14.064,14.139,274665,0
2007-12-28,14.226,14.412,13.96,14.022,190419,0
2007-12-31,14.003,14.183,13.712,13.995,267635,0
2008-01-02,14.055,14.259,13.928,14.124,446818,0
2008-01-03,14.201,14.294,13.953,14.037,392930,0
2008-01-04,13.875,14.107,13.801,13.96,314592,0
2008-01-07,14.055,14.139,13.857,13.938,407721,0
2008-01-08,13.968,14.294,13.85,13.867,466069,0
2008-01-09,13.822,14.064,13.569,13.953,400090,0
2008-01-10,13.808,14.124,13.808,13.884,335697,0
2008-01-11,13.928,13.96,13.55,13.55,198051,0
2008-01-14,13.648,13.697,13.501,13.55,223058,0
2008-01-15,13.417,13.518,13.212,13.356,219531,0
2008-01-16,13.348,13.631,13.237,13.399,288917,0
2008-01-17,13.417,13.442,13.227,13.237,209603,0
2008-01-18,13.134,13.356,12.699,12.846,512528,0
2008-01-22,12.411,12.913,12.359,12.762,470414,0
2008-01-23,12.511,13.622,12.402,13.569,562333,0
2008-01-24,13.613,13.757,13.015,13.134,346791,0
2008-01-25,13.348,13.577,13.221,13.373,302645,0
2008-01-28,13.373,13.776,13.279,13.767,278464,0
2008-01-29,13.85,14.055,13.793,13.953,270306,0
2008-01-30,13.867,14.285,13.697,13.73,259332,0
2008-01-31,13.501,14.201,13.323,13.995,275530,0
2008-02-01,14.124,14.294,13.96,14.131,215312,0
2008-02-04,14.081,14.294,13.953,14.107,304414,0
2008-02-05,13.822,14.557,13.808,14.523,442590,0
2008-02-06,14.736,14.736,13.808,14.055,342329,0
2008-02-07,14.03,14.387,13.712,13.995,337283,0
2008-02-08,13.995,14.055,13.841,13.911,253227,0
2008-02-11,14.003,14.003,13.703,13.875,234928,0
2008-02-12,13.977,14.045,13.801,13.977,324015,0
2008-02-13,14.156,14.165,14.03,14.131,513042,0
2008-02-14,14.124,14.139,13.945,14.003,350899,0
2008-02-15,13.938,14.012,13.85,13.892,417583,0
2008-02-19,13.911,13.911,13.477,13.648,570787,0
2008-02-20,13.527,13.757,13.494,13.595,359647,0
2008-02-21,13.712,13.712,13.543,13.64,852776,0
2008-02-22,13.631,13.85,13.613,13.749,1213072,0
2008-02-25,13.721,13.911,13.679,13.85,972521,0
2008-02-26,13.841,14.156,13.712,14.03,834344,0
2008-02-27,13.875,14.412,13.822,14.277,477974,0
2008-02-28,14.183,14.489,14.183,14.387,460143,0
2008-02-29,14.21,14.31,14.037,14.107,316154,0
2008-03-03,14.064,14.593,14.064,14.584,674683,0
2008-03-04,14.48,14.907,14.378,14.829,625024,0
2008-03-05,14.781,14.804,14.54,14.702,335052,0
2008-03-06,14.6,14.781,14.387,14.395,325428,0
2008-03-07,14.218,14.566,14.191,14.48,340688,0
2008-03-10,14.584,14.795,14.576,14.6,365691,0
2008-03-11,14.957,15.126,14.634,15.126,485273,0
2008-03-12,15.153,15.334,15.026,15.153,502227,0
2008-03-13,14.951,15.529,14.916,15.529,448234,0
2008-03-14,15.604,15.844,15.288,15.631,796633,0
2008-03-17,15.247,17.029,15.247,16.654,1034951,0
2008-03-18,16.993,17.003,16.327,16.754,925563,0
2008-03-19,16.754,16.907,16.067,16.076,636412,0
2008-03-20,16.194,16.237,15.81,16.176,1292429,0
2008-03-24,16.21,16.491,15.887,16.005,756168,0
2008-03-25,16.076,16.099,15.92,15.955,368512,0
2008-03-26,15.818,16.039,15.689,16.022,420782,0
2008-03-27,16.099,16.106,15.679,15.726,265085,0
2008-03-28,15.726,15.726,15.189,15.334,686424,0
2008-03-31,15.383,15.476,15.197,15.35,603306,0
2008-04-01,15.341,15.708,15.247,15.664,629891,0
2008-04-02,15.641,15.708,15.357,15.546,645018,0
2008-04-03,15.409,15.562,15.298,15.469,564801,0
2008-04-04,15.512,16.122,15.401,15.955,395335,0
2008-04-07,16.005,16.132,15.8,15.871,238197,0
2008-04-08,15.791,15.995,15.698,15.734,395512,0
2008-04-09,15.781,15.781,15.494,15.555,246770,0
2008-04-10,15.52,15.971,15.409,15.894,376848,0
2008-04-11,15.767,15.853,15.476,15.529,337752,0
2008-04-14,15.494,15.863,15.494,15.649,205245,0
2008-04-15,15.743,15.879,15.538,15.716,134910,0
2008-04-16,15.834,16.184,15.834,16.176,353350,0
2008-04-17,16.085,16.132,15.8,15.844,312876,0
2008-04-18,16.013,16.287,15.92,16.217,312404,0
2008-04-21,16.106,16.237,15.988,16.168,240271,0
2008-04-22,16.122,16.159,15.419,15.672,328351,0
2008-04-23,15.708,15.894,15.52,15.81,191394,0
2008-04-24,15.81,16.184,15.538,16.076,192769,0
2008-04-25,16.176,16.176,15.672,15.76,254091,0
2008-04-28,15.708,15.76,15.401,15.504,540996,0
2008-04-29,15.562,15.622,15.214,15.442,456989,0
2008-04-30,15.52,15.562,15.189,15.273,414654,0
2008-05-01,15.161,15.494,14.43,15.232,849675,0
2008-05-02,15.334,15.401,15.053,15.255,502880,0
2008-05-05,15.307,15.476,15.144,15.153,559087,0
2008-05-06,15.096,15.112,14.729,14.819,306594,0
2008-05-07,14.811,14.966,14.576,14.608,312383,0
2008-05-08,14.659,14.702,14.344,14.489,495581,0
2008-05-09,14.328,14.47,14.241,14.344,280562,0
2008-05-12,14.422,14.676,14.387,14.6,626176,0
2008-05-13,14.634,14.65,14.48,14.626,218692,0
2008-05-14,14.593,14.772,14.43,14.464,333519,0
2008-05-15,14.412,14.497,14.319,14.335,390084,0
2008-05-16,14.353,14.457,14.055,14.294,400588,0
2008-05-19,14.259,14.344,14.055,14.139,417815,0
2008-05-20,14.03,14.249,14.03,14.226,191350,0
2008-05-21,14.232,14.43,13.928,14.045,397499,0
2008-05-22,14.073,14.422,14.064,14.378,411303,0
2008-05-23,14.249,14.353,14.089,14.139,306751,0
2008-05-27,14.139,14.684,14.139,14.666,512910,0
2008-05-28,14.711,14.711,14.464,14.626,384328,0
2008-05-29,14.608,14.942,14.533,14.811,292539,0
2008-05-30,14.804,14.975,14.514,14.6,436754,0
2008-06-02,14.608,14.634,13.928,14.549,620180,0
2008-06-03,14.404,14.514,14.131,14.464,599625,0
2008-06-04,14.439,14.999,14.302,14.711,554408,0
2008-06-05,14.72,15.436,14.72,15.105,487826,0
2008-06-06,14.99,14.99,14.514,14.514,292532,0
2008-06-09,14.497,14.576,14.165,14.285,270978,0
2008-06-10,14.156,14.489,14.055,14.362,352416,0
2008-06-11,14.328,14.387,14.055,14.064,289010,0
2008-06-12,14.191,14.319,14.022,14.055,194594,0
2008-06-13,14.165,14.328,13.945,14.114,239158,0
2008-06-16,14.089,14.114,13.92,14.073,138126,0
2008-06-17,14.022,14.114,13.832,13.85,152211,0
2008-06-18,13.832,13.875,13.509,13.622,375428,0
2008-06-19,13.622,13.631,13.442,13.509,377053,0
2008-06-20,13.364,13.648,13.109,13.338,717107,0
2008-06-23,13.364,13.535,13.221,13.279,175109,0
2008-06-24,13.246,13.348,13.134,13.178,418149,0
2008-06-25,13.152,13.433,13.152,13.417,641827,0
2008-06-26,13.246,13.314,13.125,13.134,318007,0
2008-06-27,13.134,13.255,12.828,12.946,533499,0
2008-06-30,12.904,13.085,12.699,12.708,300842,0
2008-07-01,12.625,12.88,12.538,12.862,367948,0
2008-07-02,12.828,12.889,12.367,12.437,236190,0
2008-07-03,12.446,12.625,12.359,12.472,83154,0
2008-07-07,12.547,12.778,12.427,12.717,280000,0
2008-07-08,12.762,13.031,12.734,12.99,343642,0
2008-07-09,12.964,13.134,12.801,13.049,337712,0
2008-07-10,13.059,13.271,12.913,13.067,419783,0
2008-07-11,12.922,13.338,12.853,13.16,519899,0
2008-07-14,13.237,13.263,12.717,12.938,699239,0
2008-07-15,12.753,13.031,12.511,12.828,486602,0
2008-07-16,12.904,13.332,12.828,13.067,334186,0
2008-07-17,13.059,13.622,12.81,13.469,476047,0
2008-07-18,13.469,13.604,13.212,13.459,297906,0
2008-07-21,13.535,13.569,13.417,13.518,179901,0
2008-07-22,13.543,13.995,13.459,13.986,421217,0
2008-07-23,13.995,14.344,13.945,14.012,334734,0
2008-07-24,13.928,14.114,13.814,13.96,264078,0
2008-07-25,14.055,14.387,14.055,14.268,279337,0
2008-07-28,14.191,14.249,13.884,14.226,295747,0
2008-07-29,14.302,14.335,14.124,14.226,416757,0
2008-07-30,14.362,14.711,14.259,14.659,552705,0
2008-07-31,14.055,14.131,12.872,13.767,887350,0
2008-08-01,13.814,14.055,13.687,13.808,632928,0
2008-08-04,13.814,14.165,13.55,14.022,463782,0
2008-08-05,14.533,14.533,14.003,14.226,284348,0
2008-08-06,14.226,14.319,14.012,14.232,207140,0
2008-08-07,14.055,14.268,13.73,14.089,366579,0
2008-08-08,14.147,14.736,14.089,14.457,285152,0
2008-08-11,14.43,14.576,14.362,14.505,453637,0
2008-08-12,14.557,14.746,14.439,14.593,535484,0
2008-08-13,14.608,14.975,14.156,14.795,468319,0
2008-08-14,14.666,15.17,14.666,14.923,431881,0
2008-08-15,14.982,15.134,14.829,14.957,346475,0
2008-08-18,15.189,15.189,14.754,14.855,284105,0
2008-08-19,14.804,14.873,14.566,14.746,217943,0
2008-08-20,14.781,14.883,14.505,14.626,238742,0
2008-08-21,14.576,14.576,14.218,14.328,202440,0
2008-08-22,14.328,14.6,14.226,14.505,258350,0
2008-08-25,14.47,14.47,14.156,14.319,179051,0
2008-08-26,14.328,14.514,14.218,14.439,214009,0
2008-08-27,14.378,14.48,14.201,14.362,263146,0
2008-08-28,14.362,14.514,14.241,14.48,247483,0
2008-08-29,14.37,14.48,13.968,14.268,320174,0
2008-09-02,14.457,14.642,14.294,14.523,359795,0
2008-09-03,14.48,14.514,14.232,14.302,446282,0
2008-09-04,14.232,14.378,14.114,14.201,294795,0
2008-09-05,14.097,14.201,14.003,14.089,271950,0
2008-09-08,14.412,14.533,14.183,14.533,495544,0
2008-09-09,14.48,14.711,14.259,14.259,288954,0
2008-09-10,14.147,14.634,14.147,14.48,341046,0
2008-09-11,14.335,14.47,14.191,14.447,237621,0
2008-09-12,14.37,14.523,14.183,14.48,273867,0
2008-09-15,14.285,14.566,14.175,14.175,242340,0
2008-09-16,13.953,14.702,13.85,14.702,529759,0
2008-09-17,14.549,14.549,13.892,13.911,571250,0
2008-09-18,14.201,14.353,13.703,14.089,773607,0
2008-09-19,14.241,14.982,14.218,14.702,1125720,0
2008-09-22,14.566,14.966,14.566,14.729,417581,0
2008-09-23,14.702,14.975,14.294,14.37,531326,0
2008-09-24,14.335,14.362,13.96,14.012,264836,0
2008-09-25,14.107,14.268,13.945,14.183,254894,0
2008-09-26,14.022,14.249,13.832,14.055,378338,0
2008-09-29,13.85,14.175,13.305,13.767,594335,0
2008-09-30,13.977,13.977,13.64,13.814,459346,0
2008-10-01,13.622,13.92,13.535,13.703,316619,0
2008-10-02,13.595,13.767,13.221,13.246,427499,0
2008-10-03,13.417,13.569,12.762,12.81,377995,0
2008-10-06,12.589,12.82,11.833,12.078,618174,0
2008-10-07,12.197,12.464,12.01,12.068,471229,0
2008-10-08,11.842,12.179,11.372,11.397,712395,0
2008-10-09,11.397,11.499,10.01,10.01,876423,0
2008-10-10,9.4889,11.15,9.3855,10.776,1037259,0
2008-10-13,11.201,11.833,10.964,11.833,568896,0
2008-10-14,12.121,12.131,11.305,11.661,436265,0
2008-10-15,11.552,11.552,10.699,10.699,274229,0
2008-10-16,10.699,11.397,10.426,11.234,453164,0
2008-10-17,9.947,11.186,9.947,10.751,485214,0
2008-10-20,10.751,11.278,10.588,11.251,316892,0
2008-10-21,11.242,11.628,11.021,11.499,462626,0
2008-10-22,11.288,11.372,10.878,11.073,308294,0
2008-10-23,11.186,11.26,10.569,10.997,401181,0
2008-10-24,10.562,10.562,9.779,9.975,574236,0
2008-10-27,9.61,9.889,9.4631,9.4631,640918,0
2008-10-28,9.693,10.11,9.3691,10.068,732299,0
2008-10-29,9.633,10.316,9.1576,10.017,728710,0
2008-10-30,10.051,10.869,10.001,10.818,341336,0
2008-10-31,10.758,10.989,10.212,10.98,671578,0
2008-11-03,10.936,11.218,10.707,10.886,500424,0
2008-11-04,10.955,11.186,10.733,11.006,405107,0
2008-11-05,10.911,11.048,10.272,10.349,353528,0
2008-11-06,10.349,10.615,10.171,10.189,443774,0
2008-11-07,10.221,10.383,9.975,10.212,317111,0
2008-11-10,10.453,10.484,9.858,9.991,409071,0
2008-11-11,9.931,10.017,9.668,9.685,283517,0
2008-11-12,9.54,9.592,8.918,8.9452,417431,0
2008-11-13,8.978,9.71,8.5432,9.702,637138,0
2008-11-14,9.566,9.642,8.9958,8.9958,317942,0
2008-11-17,8.9602,9.66,8.8423,9.3954,376222,0
2008-11-18,9.617,9.617,8.5949,9.0123,412941,0
2008-11-19,9.0369,9.1576,8.4671,8.4841,354716,0
2008-11-20,8.3986,8.5767,7.7174,7.743,366829,0
2008-11-21,8.0497,8.0497,7.1722,7.9305,598269,0
2008-11-24,8.0325,8.4755,7.7684,7.939,862787,0
2008-11-25,7.9473,8.3562,7.8452,8.3562,419008,0
2008-11-26,8.1858,9.0369,8.1264,9.0369,416115,0
2008-11-28,8.918,9.1653,8.9095,9.1653,176820,0
2008-12-01,9.0814,9.0814,7.9815,8.0325,432244,0
2008-12-02,7.9558,8.8073,7.9558,8.7731,738757,0
2008-12-03,8.6291,9.0814,8.3732,8.7405,552588,0
2008-12-04,8.6031,8.9864,8.2371,8.4755,547864,0
2008-12-05,8.1858,8.5603,7.9902,8.5179,475686,0
2008-12-08,8.7314,9.1815,8.6373,9.0199,584099,0
2008-12-09,8.8589,9.2937,8.5858,8.5858,662215,0
2008-12-10,8.6965,8.918,8.5432,8.6291,328847,0
2008-12-11,8.6291,8.8496,8.3476,8.4498,398307,0
2008-12-12,8.2965,8.3903,7.9729,8.1942,642220,0
2008-12-15,8.2117,8.288,7.8195,7.9305,588712,0
2008-12-16,8.0922,8.1348,7.8282,8.0497,681478,0
2008-12-17,8.024,8.075,7.9217,7.9815,370865,0
2008-12-18,8.058,8.1689,7.9644,8.0922,468764,0
2008-12-19,8.0838,8.3308,8.007,8.0497,917297,0
2008-12-22,8.1005,8.1264,7.8622,8.0411,401289,0
2008-12-23,8.024,8.058,7.7598,7.8367,374558,0
2008-12-24,7.8793,8.1604,7.8793,8.1518,334101,0
2008-12-26,8.1773,8.288,8.1177,8.1942,194449,0
2008-12-29,8.1942,8.2283,7.8878,7.9729,273395,0
2008-12-30,8.0325,8.2543,7.9902,8.2371,279675,0
2008-12-31,8.288,8.9274,8.288,8.8848,489033,0
2009-01-02,8.9011,9.072,8.8423,9.0123,282776,0
2009-01-05,9.0369,9.0369,8.7898,9.0047,333700,0
2009-01-06,8.9685,9.592,8.9685,9.514,451907,0
2009-01-07,9.3614,9.48,9.2081,9.3271,374463,0
2009-01-08,9.3192,9.3771,9.106,9.3271,315719,0
2009-01-09,9.2851,9.557,8.9011,8.918,375585,0
2009-01-12,8.9274,9.0292,8.7571,8.8329,212059,0
2009-01-13,8.8423,9.1489,8.7981,8.9685,264048,0
2009-01-14,8.8073,8.8249,8.5261,8.6291,288497,0
2009-01-15,8.6466,8.8249,8.433,8.7644,266291,0
2009-01-16,8.8589,8.8589,8.3732,8.6373,360194,0
2009-01-20,8.5432,8.6802,8.2117,8.22,283056,0
2009-01-21,8.3391,8.5603,8.1264,8.5351,408255,0
2009-01-22,8.322,8.611,8.2543,8.3986,278644,0
2009-01-23,8.1942,8.4413,8.1858,8.3903,382881,0
2009-01-26,8.433,8.7731,8.3986,8.6466,355060,0
2009-01-27,8.6719,8.8158,8.5697,8.6202,280992,0
2009-01-28,8.7981,8.8423,8.6031,8.6802,328169,0
2009-01-29,8.611,8.6291,8.2965,8.322,308077,0
2009-01-30,8.3818,8.4244,8.0325,8.0838,296603,0
2009-02-02,7.9473,8.2623,7.9048,8.2117,337072,0
2009-02-03,8.2623,8.3139,8.0497,8.2543,349705,0
2009-02-04,8.2283,8.3476,8.0325,8.0666,254805,0
2009-02-05,8.0666,8.1348,7.8708,8.0325,391284,0
2009-02-06,8.1773,9.602,7.9048,9.3192,715348,0
2009-02-09,9.3114,9.803,9.0548,9.4889,516253,0
2009-02-10,9.4211,9.848,9.4211,9.514,548689,0
2009-02-11,9.54,9.651,9.4211,9.557,298395,0
2009-02-12,9.431,9.566,9.1815,9.54,324519,0
2009-02-13,9.573,9.685,9.4023,9.4979,256116,0
2009-02-17,9.1738,9.4122,9.1154,9.2265,498732,0
2009-02-18,9.1994,9.3114,8.9864,9.2265,390404,0
2009-02-19,9.2178,9.2937,8.978,9.0292,244186,0
2009-02-20,8.8934,9.0634,8.7571,8.8672,423185,0
2009-02-23,8.9602,9.0462,8.5858,8.611,273173,0
2009-02-24,8.7479,9.0634,8.5858,8.9864,256446,0
2009-02-25,8.8672,9.0123,8.1858,8.2371,398459,0
2009-02-26,8.3476,8.4755,8.0411,8.0411,444873,0
2009-02-27,7.9815,8.1432,7.9217,8.007,482158,0
2009-03-02,7.8534,7.8534,7.5299,7.5639,412711,0
2009-03-03,7.7089,7.7684,7.3427,7.6747,728540,0
2009-03-04,7.7003,7.9473,7.5982,7.8452,429637,0
2009-03-05,7.7854,7.7854,7.3339,7.3853,335740,0
2009-03-06,7.4362,7.6747,7.3088,7.5046,242710,0
2009-03-09,7.4022,7.4279,6.7294,6.8485,698754,0
2009-03-10,6.9934,7.368,6.9507,7.2149,460224,0
2009-03-11,7.3088,7.5387,7.2574,7.4449,375081,0
2009-03-12,7.3853,7.7769,7.2743,7.7684,394351,0
2009-03-13,7.7684,8.024,7.7598,7.939,314199,0
2009-03-16,8.058,8.2455,7.9644,7.9902,314714,0
2009-03-17,7.9983,8.2965,7.939,8.2965,307418,0
2009-03-18,8.2713,8.433,8.1177,8.3986,321848,0
2009-03-19,8.4755,8.4755,8.1942,8.22,279920,0
2009-03-20,8.2543,8.3903,8.1177,8.1348,379113,0
2009-03-23,8.2623,8.6373,8.2117,8.6373,423890,0
2009-03-24,8.4755,8.6373,8.3476,8.3562,283220,0
2009-03-25,8.4585,8.611,8.1689,8.4074,294955,0
2009-03-26,8.611,8.918,8.3986,8.918,528757,0
2009-03-27,8.9011,9.0901,8.7814,8.8672,498637,0
2009-03-30,8.6202,8.6882,8.4498,8.6628,318966,0
2009-03-31,8.8589,9.1815,8.6031,8.9357,530944,0
2009-04-01,8.8073,9.0901,8.5603,9.0548,728632,0
2009-04-02,9.3192,9.785,9.2665,9.61,509363,0
2009-04-03,9.566,9.642,9.431,9.61,242443,0
2009-04-06,9.506,9.821,9.506,9.793,438212,0
2009-04-07,9.676,10.068,9.633,9.915,800311,0
2009-04-08,10.027,10.374,9.898,10.324,596211,0
2009-04-09,10.597,11.107,10.374,11.082,541804,0
2009-04-13,10.69,11.015,10.189,10.972,751316,0
2009-04-14,10.801,11.048,10.714,10.792,605991,0
2009-04-15,10.707,10.98,10.707,10.903,465593,0
2009-04-16,11.038,11.117,10.801,10.895,829527,0
2009-04-17,10.919,11.584,10.886,11.525,531408,0
2009-04-20,11.208,11.311,10.989,11.064,434348,0
2009-04-21,11.048,11.406,11.021,11.337,557005,0
2009-04-22,11.141,11.78,11.125,11.67,636541,0
2009-04-23,11.619,11.619,10.569,10.758,922875,0
2009-04-24,10.835,11.354,10.723,11.27,545475,0
2009-04-27,11.09,11.344,10.955,11.038,388197,0
2009-04-28,10.989,11.406,10.928,11.296,322690,0
2009-04-29,11.251,11.816,11.234,11.716,367493,0
2009-04-30,11.857,12.14,10.903,10.919,725506,0
2009-05-01,10.869,11.133,10.545,11.038,475065,0
2009-05-04,11.193,12.086,11.117,12.078,1240143,0
2009-05-05,11.951,12.035,11.788,11.907,810533,0
2009-05-06,12.01,12.035,11.642,11.788,503022,0
2009-05-07,11.917,11.985,11.543,11.652,477578,0
2009-05-08,11.881,11.967,11.552,11.584,528695,0
2009-05-11,11.642,11.642,11.193,11.534,385748,0
2009-05-12,11.61,11.722,11.362,11.661,406686,0
2009-05-13,11.499,11.543,11.296,11.464,586829,0
2009-05-14,11.509,11.735,11.354,11.635,410203,0
2009-05-15,11.61,11.679,11.242,11.406,391925,0
2009-05-18,11.525,11.848,11.517,11.731,587898,0
2009-05-19,11.679,11.967,11.679,11.848,242973,0
2009-05-20,11.907,12.061,11.842,11.951,513119,0
2009-05-21,11.985,12.061,11.848,11.898,519315,0
2009-05-22,11.934,12.131,11.743,11.944,282450,0
2009-05-26,11.925,12.291,11.743,12.197,559773,0
2009-05-27,12.149,12.32,11.925,12.165,364485,0
2009-05-28,12.257,12.265,11.874,12.121,367180,0
2009-05-29,12.197,12.359,12.019,12.359,361317,0
2009-06-01,12.547,12.88,12.437,12.734,525677,0
2009-06-02,12.708,12.793,12.392,12.762,603997,0
2009-06-03,12.683,12.734,12.572,12.675,218409,0
2009-06-04,12.717,12.717,12.446,12.675,255994,0
2009-06-05,12.778,12.896,12.572,12.69,333150,0
2009-06-08,12.572,12.762,12.427,12.581,203889,0
2009-06-09,12.616,12.616,12.411,12.489,233187,0
2009-06-10,12.598,12.608,12.035,12.341,330756,0
2009-06-11,12.335,12.446,12.197,12.241,269088,0
2009-06-12,12.172,12.257,12.004,12.241,281400,0
2009-06-15,12.096,12.283,11.448,11.788,634979,0
2009-06-16,11.917,12.004,11.635,11.706,303527,0
2009-06-17,11.743,11.89,11.697,11.788,460454,0
2009-06-18,11.806,12.328,11.661,12.301,304375,0
2009-06-19,12.464,12.708,12.411,12.659,574296,0
2009-06-22,12.616,12.659,12.004,12.078,515626,0
2009-06-23,12.179,12.32,12.096,12.179,260783,0
2009-06-24,12.197,12.48,12.197,12.454,350328,0
2009-06-25,12.392,13.221,12.274,12.999,430737,0
2009-06-26,12.955,13.093,12.801,13.059,942528,0
2009-06-29,13.101,13.373,12.999,13.16,405930,0
2009-06-30,13.16,13.237,12.81,13.031,379115,0
2009-07-01,13.16,13.587,13.115,13.407,533443,0
2009-07-02,13.237,13.407,12.931,13.152,358872,0
2009-07-06,13.085,13.194,12.793,13.041,320409,0
2009-07-07,13.077,13.178,12.82,12.828,203729,0
2009-07-08,12.846,12.846,12.608,12.801,261202,0
2009-07-09,12.846,12.922,12.511,12.557,265960,0
2009-07-10,12.598,12.82,12.538,12.81,260559,0
2009-07-13,12.922,13.115,12.564,13.059,259258,0
2009-07-14,13.067,13.263,12.946,13.255,265488,0
2009-07-15,13.449,13.85,13.356,13.712,505889,0
2009-07-16,13.679,13.857,13.527,13.85,316870,0
2009-07-17,13.892,13.968,13.757,13.867,172483,0
2009-07-20,13.968,14.089,13.801,14.064,364954,0
2009-07-21,14.241,14.319,14.073,14.249,280002,0
2009-07-22,14.232,14.855,14.191,14.48,737392,0
2009-07-23,14.549,15.017,14.387,14.899,522831,0
2009-07-24,14.899,15.026,14.736,14.819,232943,0
2009-07-27,14.523,14.626,13.382,14.328,839195,0
2009-07-28,14.191,14.412,14.022,14.404,351202,0
2009-07-29,15.264,15.366,14.693,15.232,1072315,0
2009-07-30,15.366,16.013,15.35,15.751,705490,0
2009-07-31,15.664,15.912,15.326,15.341,463305,0
2009-08-03,15.613,15.613,15.06,15.239,615036,0
2009-08-04,15.197,15.391,15.008,15.326,360878,0
2009-08-05,15.374,15.374,15.087,15.307,311123,0
2009-08-06,15.383,15.45,15.008,15.026,235090,0
2009-08-07,15.179,15.35,14.99,15.298,318331,0
2009-08-10,15.334,15.45,15.144,15.307,187598,0
2009-08-11,15.273,15.45,15.12,15.401,269717,0
2009-08-12,15.419,15.76,15.307,15.708,651850,0
2009-08-13,15.76,15.903,15.334,15.459,487449,0
2009-08-14,15.459,15.486,15.026,15.326,546220,0
2009-08-17,15.12,15.366,15.12,15.161,273101,0
2009-08-18,15.279,15.409,15.161,15.334,297089,0
2009-08-19,15.189,15.341,15.112,15.334,236278,0
2009-08-20,15.334,15.334,15.232,15.334,131826,0
2009-08-21,15.442,15.442,15.247,15.357,517357,0
2009-08-24,15.409,15.409,15.255,15.341,265508,0
2009-08-25,15.374,15.401,15.161,15.222,339980,0
2009-08-26,15.153,15.288,14.966,15.026,320046,0
2009-08-27,14.982,15.026,14.47,14.736,848740,0
2009-08-28,14.907,14.99,14.693,14.804,390750,0
2009-08-31,14.711,14.772,14.617,14.693,455936,0
2009-09-01,14.65,14.772,14.328,14.344,369106,0
2009-09-02,14.344,14.47,14.302,14.37,257995,0
2009-09-03,14.395,14.464,14.226,14.362,179175,0
2009-09-04,14.395,14.533,14.268,14.523,247038,0
2009-09-08,14.6,14.736,14.566,14.736,200321,0
2009-09-09,14.659,15.189,14.659,15.17,270957,0
2009-09-10,15.247,15.288,15.077,15.264,214304,0
2009-09-11,15.264,15.401,15.096,15.126,258961,0
2009-09-14,15.068,15.366,15.068,15.366,249407,0
2009-09-15,15.366,15.419,15.239,15.317,169459,0
2009-09-16,15.334,15.442,15.273,15.442,198527,0
2009-09-17,15.469,15.726,15.334,15.357,247672,0
2009-09-18,15.391,15.622,15.161,15.486,330432,0
2009-09-21,15.391,15.459,15.264,15.298,239777,0
2009-09-22,15.357,15.504,15.232,15.35,195804,0
2009-09-23,15.35,15.494,15.214,15.232,299414,0
2009-09-24,15.334,15.442,15.126,15.206,185243,0
2009-09-25,15.206,15.35,15.034,15.134,212990,0
2009-09-28,15.255,15.562,15.12,15.427,282792,0
2009-09-29,15.546,15.775,15.35,15.613,305919,0
2009-09-30,15.726,15.853,15.334,15.781,666308,0
2009-10-01,15.751,15.81,15.555,15.596,604071,0
2009-10-02,15.579,16.969,15.529,16.626,1377046,0
2009-10-05,16.817,17.563,16.424,17.47,1039308,0
2009-10-06,17.64,17.64,16.882,17.155,1023457,0
2009-10-07,17.192,17.419,16.993,17.122,783220,0
2009-10-08,17.192,17.563,17.037,17.207,552996,0
2009-10-09,17.974,18.543,17.846,18.109,888824,0
2009-10-12,18.331,18.603,18.109,18.109,692354,0
2009-10-13,18.237,18.279,17.922,18.057,519630,0
2009-10-14,18.374,18.415,17.922,18.051,340780,0
2009-10-15,17.974,18.262,17.76,18.195,754509,0
2009-10-16,18.262,18.521,18.092,18.271,510488,0
2009-10-19,18.382,18.74,18.382,18.688,664967,0
2009-10-20,20.144,21.227,19.404,20.572,2367005,0
2009-10-21,20.92,20.92,19.754,20.103,1711569,0
2009-10-22,20.085,20.502,19.778,20.419,798020,0
2009-10-23,20.429,20.529,19.959,20.144,705203,0
2009-10-26,20.315,20.758,20.112,20.364,1101397,0
2009-10-27,20.494,20.774,20.017,20.137,818773,0
2009-10-28,20.128,20.128,19.454,19.651,1394451,0
2009-10-29,19.831,20.179,18.842,20.171,1746507,0
2009-10-30,20.011,20.349,19.335,19.386,947977,0
2009-11-02,19.736,20.274,19.396,20.265,1053106,0
2009-11-03,20.222,21.023,20.222,20.98,1326127,0
2009-11-04,21.159,21.441,20.853,20.885,1099057,0
2009-11-05,20.964,21.345,20.957,21.345,860202,0
2009-11-06,21.108,21.601,21.056,21.296,527439,0
2009-11-09,21.593,22.189,21.441,21.942,1044922,0
2009-11-10,22.095,22.693,21.942,22.341,1291704,0
2009-11-11,22.59,23.085,22.285,22.428,1438828,0
2009-11-12,21.85,22.294,21.552,21.705,1116997,0
2009-11-13,21.832,21.832,21.029,21.535,1476419,0
2009-11-16,21.627,22.332,21.611,22.276,1005987,0
2009-11-17,22.555,22.845,22.147,22.564,1199799,0
2009-11-18,22.631,22.887,22.53,22.82,629687,0
2009-11-19,22.752,22.785,21.722,21.994,761131,0
2009-11-20,21.866,22.394,21.788,22.147,584229,0
2009-11-23,22.548,23.348,22.319,23.221,1112851,0
2009-11-24,23.253,23.374,22.777,23.262,701474,0
2009-11-25,23.339,23.424,23.152,23.179,516772,0
2009-11-27,22.631,23.245,22.276,22.837,361483,0
2009-11-30,22.811,22.896,22.319,22.811,735066,0
2009-12-01,23.093,23.92,23.069,23.605,1324513,0
2009-12-02,23.663,24.096,23.357,23.605,799347,0
2009-12-03,23.874,24.028,23.458,23.688,700026,0
2009-12-04,24.012,24.513,23.357,23.597,1532653,0
2009-12-07,23.663,23.827,23.366,23.424,836671,0
2009-12-08,23.424,23.458,22.956,23.015,854285,0
2009-12-09,22.914,22.998,22.573,22.716,905976,0
2009-12-10,22.631,23.116,22.319,22.887,934052,0
2009-12-11,22.896,23.107,22.761,23.051,798314,0
2009-12-14,23.152,23.92,23.077,23.884,719762,0
2009-12-15,23.884,24.012,23.578,23.587,698335,0
2009-12-16,23.614,23.902,23.485,23.654,455011,0
2009-12-17,23.597,23.672,23.203,23.306,347452,0
2009-12-18,23.458,23.541,22.294,22.794,1386760,0
2009-12-21,22.853,23.348,22.853,22.948,556949,0
2009-12-22,22.922,23.297,22.896,23.133,385014,0
2009-12-23,23.332,23.45,23.069,23.288,297089,0
2009-12-24,23.407,23.654,23.322,23.458,134423,0
2009-12-28,23.654,23.654,22.887,23.161,478025,0
2009-12-29,23.133,23.578,23.006,23.279,331091,0
2009-12-30,23.253,23.526,23.179,23.279,327951,0
2009-12-31,23.27,23.52,22.83,22.887,281782,0
2010-01-04,23.006,23.535,22.845,22.964,574055,0
2010-01-05,22.998,23.978,22.505,23.39,1061192,0
2010-01-06,23.433,23.433,22.939,23.27,570406,0
2010-01-07,23.322,23.424,22.914,23.39,461880,0
2010-01-08,23.322,23.512,22.982,23.17,719968,0
2010-01-11,23.093,23.093,21.892,22.479,1095137,0
2010-01-12,22.386,22.914,22.267,22.564,401649,0
2010-01-13,22.599,22.785,22.062,22.257,438653,0
2010-01-14,22.231,22.573,22.113,22.404,362275,0
2010-01-15,22.512,22.744,22.104,22.147,678480,0
2010-01-19,22.113,22.777,22.113,22.641,504798,0
2010-01-20,22.505,22.505,21.722,21.875,451314,0
2010-01-21,21.841,22.215,20.75,21.006,876767,0
2010-01-22,20.938,21.254,20.853,20.92,405492,0
2010-01-25,21.047,21.099,20.485,20.589,484360,0
2010-01-26,20.589,20.717,20.034,20.34,378774,0
2010-01-27,20.222,20.529,20.153,20.494,411213,0
2010-01-28,20.502,20.853,19.814,20.137,307572,0
2010-01-29,20.153,20.429,19.702,19.797,466188,0
2010-02-01,19.931,19.949,19.473,19.923,614001,0
2010-02-02,20.017,21.209,20.017,21.159,1015710,0
2010-02-03,21.236,21.288,20.818,21.262,696584,0
2010-02-04,21.969,22.956,21.176,21.908,1990142,0
2010-02-05,21.892,22.276,21.552,22.239,759320,0
2010-02-08,22.294,22.735,22.035,22.155,652350,0
2010-02-09,22.769,22.769,21.85,22.257,540966,0
2010-02-10,22.155,22.215,21.788,22.077,409363,0
2010-02-11,22.077,22.31,21.822,22.257,518483,0
2010-02-12,22.132,22.257,21.908,22.231,269690,0
2010-02-16,22.301,23.297,22.301,23.212,732577,0
2010-02-17,23.339,23.424,23.143,23.374,277825,0
2010-02-18,23.384,23.512,23.237,23.512,287595,0
2010-02-19,23.39,23.512,23.015,23.077,372210,0
2010-02-22,23.143,23.143,22.761,22.862,383424,0
2010-02-23,22.83,22.862,22.368,22.488,480381,0
2010-02-24,22.47,22.837,22.215,22.777,319707,0
2010-02-25,22.573,22.631,22.069,22.573,378405,0
2010-02-26,22.521,22.872,22.351,22.761,339692,0
2010-03-01,22.802,24.115,22.693,24.056,954060,0
2010-03-02,24.072,24.268,23.645,23.929,984680,0
2010-03-03,23.902,24.088,23.638,23.911,604518,0
2010-03-04,23.911,24.124,23.696,23.911,466363,0
2010-03-05,23.978,24.124,23.688,24.005,757586,0
2010-03-08,24.252,25.749,24.106,25.711,2441852,0
2010-03-09,25.711,25.711,24.6,24.678,1463466,0
2010-03-10,24.82,25.179,24.634,25.068,616569,0
2010-03-11,25.009,25.213,24.703,24.974,394363,0
2010-03-12,24.974,25.247,24.812,25.205,577480,0
2010-03-15,25.435,25.435,24.49,24.729,642790,0
2010-03-16,24.883,24.883,24.216,24.549,750329,0
2010-03-17,24.659,25.001,24.429,24.94,535569,0
2010-03-18,24.873,25.12,24.685,24.763,578921,0
2010-03-19,24.753,24.883,23.766,23.842,698262,0
2010-03-22,23.766,24.429,23.366,24.31,659898,0
2010-03-23,24.429,24.9,24.397,24.772,949697,0
2010-03-24,24.694,24.772,24.346,24.532,438399,0
2010-03-25,24.641,25.247,24.506,24.576,990072,0
2010-03-26,24.591,24.685,23.969,24.413,769111,0
2010-03-29,24.82,25.205,24.576,24.796,546037,0
2010-03-30,24.9,25.102,24.513,24.883,616238,0
2010-03-31,24.865,25.001,24.609,24.786,470465,0
2010-04-01,24.949,25.171,24.812,25.054,471300,0
2010-04-05,25.283,25.385,24.883,25.111,373633,0
2010-04-06,25.06,25.085,24.712,24.746,618163,0
2010-04-07,24.736,24.89,24.413,24.719,627766,0
2010-04-08,24.712,24.763,24.261,24.567,354843,0
2010-04-09,24.567,24.786,24.388,24.736,374513,0
2010-04-12,24.856,25.085,24.803,25.068,345073,0
2010-04-13,25.093,25.111,24.609,25.076,414485,0
2010-04-14,25.275,26.996,25.111,26.957,2190630,0
2010-04-15,26.91,27.173,26.543,26.601,762189,0
2010-04-16,26.61,26.892,25.835,26.388,712767,0
2010-04-19,26.355,26.372,25.598,25.946,628220,0
2010-04-20,26.132,26.814,26.032,26.706,746631,0
2010-04-21,26.798,27.198,26.406,27.022,798125,0
2010-04-22,26.873,28.723,26.833,28.586,1914504,0
2010-04-23,28.664,28.747,28.333,28.552,1140153,0
2010-04-26,28.664,28.944,28.568,28.706,912541,0
2010-04-27,28.689,28.706,27.427,27.651,1266181,0
2010-04-28,28.63,28.953,26.713,26.728,1973852,0
2010-04-29,26.892,27.157,26.475,27.157,935930,0
2010-04-30,27.122,27.257,25.59,25.606,1100874,0
2010-05-03,25.741,26.284,25.606,25.895,583832,0
2010-05-04,25.732,25.732,24.379,24.49,1078535,0
2010-05-05,24.199,24.456,23.749,23.978,763053,0
2010-05-06,23.842,24.207,19.694,22.521,1495265,0
2010-05-07,22.573,22.998,21.465,22.982,1984703,0
2010-05-10,26.041,26.057,24.703,25.503,1538071,0
2010-05-11,25.291,25.393,24.523,25.129,1153768,0
2010-05-12,25.12,25.555,24.974,25.537,630060,0
2010-05-13,25.407,25.962,25.247,25.495,543969,0
2010-05-14,25.366,25.509,24.736,25.026,827380,0
2010-05-17,25.221,25.844,24.591,25.701,930066,0
2010-05-18,25.953,26.115,24.165,24.285,959045,0
2010-05-19,24.047,24.363,23.781,24.244,559264,0
2010-05-20,23.623,23.681,22.896,22.922,813044,0
2010-05-21,22.573,24.005,22.573,23.865,1047893,0
2010-05-24,23.85,23.995,23.468,23.638,530367,0
2010-05-25,23.033,23.944,22.631,23.842,983983,0
2010-05-26,24.063,24.49,23.714,23.856,663424,0
2010-05-27,24.363,25.197,24.363,25.197,614930,0
2010-05-28,25.205,25.205,24.371,24.497,463194,0
2010-06-01,24.244,24.523,23.856,23.874,452612,0
2010-06-02,23.116,23.424,22.573,23.152,1649754,0
2010-06-03,23.366,23.645,23.085,23.433,1350207,0
2010-06-04,22.862,23.231,22.7,22.82,4327171,0
2010-06-07,22.853,22.973,21.715,21.771,1372034,0
2010-06-08,21.788,22.01,21.038,21.499,1414720,0
2010-06-09,21.722,22.248,21.296,21.431,974194,0
2010-06-10,21.806,22.684,21.679,22.675,1198742,0
2010-06-11,22.332,22.872,22.332,22.802,665010,0
2010-06-14,23.221,23.407,22.905,23.051,784186,0
2010-06-15,23.212,23.468,22.973,23.416,616827,0
2010-06-16,23.297,23.535,23.17,23.322,560695,0
2010-06-17,23.357,23.407,22.785,22.93,766081,0
2010-06-18,22.99,23.245,22.896,23.069,662908,0
2010-06-21,23.339,23.458,22.922,23.015,975932,0
2010-06-22,23.015,23.569,22.147,22.189,1319178,0
2010-06-23,22.231,22.438,21.696,22.138,557673,0
2010-06-24,22.095,22.147,21.73,21.866,578381,0
2010-06-25,21.925,22.257,21.517,22.02,948625,0
2010-06-28,22.113,22.239,21.635,22.055,630171,0
2010-06-29,21.687,21.798,21.2,21.481,938882,0
2010-06-30,21.491,21.878,21.167,21.236,632056,0
2010-07-01,21.296,21.552,20.06,20.672,1838553,0
2010-07-02,20.743,21.319,20.529,21.134,1080141,0
2010-07-06,21.49,21.977,21.151,21.398,1254969,0
2010-07-07,21.517,22.069,21.414,22.055,1303450,0
2010-07-08,22.332,22.726,22.197,22.693,717770,0
2010-07-09,22.716,23.221,22.555,23.221,956976,0
2010-07-12,23.332,23.884,23.231,23.314,1252053,0
2010-07-13,23.623,24.252,23.559,24.15,847415,0
2010-07-14,24.142,24.786,24.08,24.746,1103562,0
2010-07-15,24.712,24.957,24.191,24.447,740047,0
2010-07-16,24.363,24.363,23.494,23.645,694751,0
2010-07-19,23.856,23.856,22.998,23.605,986520,0
2010-07-20,23.348,24.038,23.077,24.021,665633,0
2010-07-21,24.096,24.261,23.605,23.688,607041,0
2010-07-22,23.953,24.668,23.953,24.506,759770,0
2010-07-23,24.474,25.085,24.124,25.009,612892,0
2010-07-26,25.036,25.445,24.9,25.102,673129,0
2010-07-27,25.213,25.445,25.001,25.093,495071,0
2010-07-28,24.966,25.247,24.3,24.549,806170,0
2010-07-29,24.803,25.256,23.503,24.659,2052071,0
2010-07-30,24.474,24.746,23.953,24.261,1178590,0
2010-08-02,24.668,25.026,24.3,24.746,804001,0
2010-08-03,24.703,24.78,23.733,23.827,845324,0
2010-08-04,23.865,24.549,23.766,24.336,640595,0
2010-08-05,24.244,24.65,24.165,24.49,585064,0
2010-08-06,24.182,24.703,23.681,24.047,449657,0
2010-08-09,24.158,24.506,23.995,24.456,740422,0
2010-08-10,24.174,24.736,24.132,24.421,731418,0
2010-08-11,23.953,24.005,22.872,22.956,785939,0
2010-08-12,22.573,23.06,22.496,22.914,671836,0
2010-08-13,22.777,23.006,22.488,22.65,659740,0
2010-08-16,22.616,23.17,22.496,22.83,593414,0
2010-08-17,22.956,24.021,22.93,23.688,771354,0
2010-08-18,23.723,24.277,23.441,24.106,732461,0
2010-08-19,24.124,24.379,23.704,23.714,1319374,0
2010-08-20,23.688,23.723,23.051,23.187,618952,0
2010-08-23,23.116,23.262,22.845,22.879,527029,0
2010-08-24,22.609,22.887,22.173,22.548,549834,0
2010-08-25,21.722,22.726,21.722,22.631,692881,0
2010-08-26,22.777,22.862,22.231,22.248,439888,0
2010-08-27,22.47,22.684,22.113,22.616,481725,0
2010-08-30,22.455,22.684,21.858,21.858,525114,0
2010-08-31,21.637,22.306,21.629,21.69,584525,0
2010-09-01,22.045,23.042,22.045,22.982,686346,0
2010-09-02,22.853,22.905,22.53,22.872,489668,0
2010-09-03,23.051,23.099,22.675,22.896,724556,0
2010-09-07,22.71,22.71,22.189,22.215,562913,0
2010-09-08,22.223,22.631,22.132,22.319,380359,0
2010-09-09,22.59,22.675,21.635,22.095,749750,0
2010-09-10,22.181,22.267,21.875,22.132,402125,0
2010-09-13,22.386,22.479,22.035,22.455,502767,0
2010-09-14,22.428,22.853,22.231,22.641,488717,0
2010-09-15,22.616,22.99,22.377,22.862,719592,0
2010-09-16,22.83,22.973,22.769,22.939,1084378,0
2010-09-17,23.107,23.407,22.505,22.521,942794,0
2010-09-20,22.555,23.221,22.419,23.221,757245,0
2010-09-21,23.237,23.322,22.93,23.221,491170,0
2010-09-22,23.203,23.348,22.83,23.006,312480,0
2010-09-23,22.83,22.922,22.239,22.301,554438,0
2010-09-24,22.479,23.033,22.257,23.015,1701804,0
2010-09-27,23.085,23.468,22.973,23.314,673655,0
2010-09-28,23.433,23.645,23.203,23.494,961875,0
2010-09-29,23.45,24.379,23.45,24.371,1391619,0
2010-09-30,24.319,24.583,24.088,24.429,1037123,0
2010-10-01,24.474,24.6,24.174,24.558,760536,0
2010-10-04,24.558,24.558,23.953,24.216,754652,0
2010-10-05,24.447,24.915,24.182,24.83,854758,0
2010-10-06,24.856,25.054,24.626,24.974,840807,0
2010-10-07,25.068,25.189,24.763,25.155,552907,0
2010-10-08,25.12,26.081,25.036,25.97,1408135,0
2010-10-11,26.032,26.882,25.962,26.448,1453481,0
2010-10-12,26.524,27.445,26.507,26.957,1809057,0
2010-10-13,27.173,27.471,26.72,26.949,1838849,0
2010-10-14,26.755,26.926,26.124,26.61,1660747,0
2010-10-15,26.842,27.309,26.577,27.147,1464759,0
2010-10-18,27.377,27.436,26.977,27.166,649878,0
2010-10-19,26.747,27.166,26.601,26.79,780539,0
2010-10-20,26.933,26.933,26.592,26.747,611676,0
2010-10-21,26.857,27.318,26.577,26.781,579768,0
2010-10-22,26.866,26.986,26.653,26.798,295574,0
2010-10-25,26.738,26.738,25.655,25.853,1299191,0
2010-10-26,25.757,26.09,25.63,25.97,444194,0
2010-10-27,25.819,26.09,25.766,26.049,518716,0
2010-10-28,26.142,26.466,25.445,25.545,737947,0
2010-10-29,25.551,26.117,25.449,25.962,573180,0
2010-11-01,25.921,26.115,25.291,25.741,823680,0
2010-11-02,26.806,26.967,26.294,26.381,1046605,0
2010-11-03,26.365,26.798,26.132,26.772,792804,0
2010-11-04,27.138,27.515,27.103,27.445,635823,0
2010-11-05,27.743,27.752,26.901,27.216,725715,0
2010-11-08,27.138,27.233,26.882,27.061,431272,0
2010-11-09,27.061,27.131,26.543,26.653,543913,0
2010-11-10,26.637,26.637,25.962,26.577,488363,0
2010-11-11,26.22,26.475,26.132,26.294,493168,0
2010-11-12,26.108,26.294,25.717,25.757,594372,0
2010-11-15,25.757,26.081,25.59,25.81,698998,0
2010-11-16,25.646,25.692,24.678,25.179,802479,0
2010-11-17,25.179,25.356,24.924,25.229,520747,0
2010-11-18,25.503,26.601,25.486,26.56,853570,0
2010-11-19,26.798,27.418,26.798,27.181,972371,0
2010-11-22,27.087,27.427,26.957,27.318,540897,0
2010-11-23,26.926,26.926,26.484,26.586,423388,0
2010-11-24,26.79,27.079,26.79,27.079,356572,0
2010-11-26,26.91,27.385,26.91,27.181,222242,0
2010-11-29,26.996,27.113,26.653,27.061,361800,0
2010-11-30,26.732,26.93,26.622,26.81,708003,0
2010-12-01,27.225,27.377,27.07,27.216,418615,0
2010-12-02,27.216,27.24,27.079,27.225,322020,0
2010-12-03,26.957,27.291,26.957,27.225,228466,0
2010-12-06,27.138,27.257,26.833,27.087,239923,0
2010-12-07,27.369,27.445,26.697,26.713,558043,0
2010-12-08,26.772,26.957,26.619,26.79,315863,0
2010-12-09,26.942,27.013,26.628,26.697,289132,0
2010-12-10,26.806,26.977,26.706,26.957,375253,0
2010-12-13,26.986,27.257,26.806,26.806,327862,0
2010-12-14,26.957,27.095,26.901,26.933,239889,0
2010-12-15,26.917,27.138,26.388,26.422,454942,0
2010-12-16,26.422,26.422,25.997,26.176,571034,0
2010-12-17,26.124,26.294,26.066,26.09,614767,0
2010-12-20,26.151,26.439,25.784,26.365,771272,0
2010-12-21,26.406,26.507,26.108,26.124,509487,0
2010-12-22,26.115,26.268,25.903,25.93,316500,0
2010-12-23,25.921,26.268,25.869,26.099,242841,0
2010-12-27,26.057,26.193,25.879,26.16,125136,0
2010-12-28,26.193,26.211,25.895,25.953,130172,0
2010-12-29,26.033,26.152,25.613,25.63,289381,0
2010-12-30,25.621,25.912,25.621,25.819,211208,0
2010-12-31,25.795,25.907,25.647,25.665,210726,0
2011-01-03,25.81,26.132,25.692,25.853,526940,0
2011-01-04,25.853,26.024,25.085,25.239,762420,0
2011-01-05,24.992,25.129,24.021,24.856,1492593,0
2011-01-06,24.182,24.957,24.182,24.907,471135,0
2011-01-07,24.949,25.093,24.634,24.983,536577,0
2011-01-10,24.89,25.527,24.685,25.527,654017,0
2011-01-11,25.571,25.766,25.213,25.426,661500,0
2011-01-12,25.445,25.622,25.426,25.58,459147,0
2011-01-13,25.545,25.861,25.519,25.81,335847,0
2011-01-14,25.784,26.294,25.776,26.268,499234,0
2011-01-18,26.151,26.277,25.682,25.766,580695,0
2011-01-19,25.766,25.988,25.682,25.97,616062,0
2011-01-20,25.879,25.953,25.701,25.861,434151,0
2011-01-21,25.844,26.049,25.749,25.766,243766,0
2011-01-24,25.726,26.09,25.613,25.97,295448,0
2011-01-25,25.853,25.93,25.461,25.717,1250647,0
2011-01-26,25.776,26.22,25.682,26.074,889199,0
2011-01-27,26.032,26.184,25.682,25.921,561676,0
2011-01-28,25.869,26.024,25.495,25.503,551655,0
2011-01-31,25.571,25.933,25.509,25.509,652446,0
2011-02-01,25.461,26.577,25.445,26.475,815802,0
2011-02-02,26.372,26.439,23.818,25.454,4992701,0
2011-02-03,25.375,26.074,25.375,25.741,776815,0
2011-02-04,25.784,26.484,25.613,26.415,751143,0
2011-02-07,26.312,26.466,26.237,26.372,572833,0
2011-02-08,26.184,26.431,26.108,26.294,1070429,0
2011-02-09,26.184,26.381,26.151,26.312,856866,0
2011-02-10,26.184,26.294,26.041,26.211,403809,0
2011-02-11,26.168,26.5,25.997,26.466,597727,0
2011-02-14,26.406,26.67,26.294,26.628,358009,0
2011-02-15,26.592,26.67,26.466,26.543,310140,0
2011-02-16,26.637,27.022,26.61,27.004,403784,0
2011-02-18,27.087,27.615,26.967,27.598,666782,0
2011-02-22,27.684,27.887,27.427,27.669,731360,0
2011-02-23,27.669,27.879,26.697,27.642,1068050,0
2011-02-24,27.669,28.179,27.053,27.122,1395421,0
2011-02-25,27.198,27.336,27.043,27.198,879081,0
2011-02-28,27.254,27.658,27.143,27.186,674770,0
2011-03-01,27.216,27.327,26.346,26.491,1346660,0
2011-03-02,26.312,26.747,26.303,26.524,898750,0
2011-03-03,26.842,26.892,26.601,26.79,1080140,0
2011-03-04,26.866,26.967,26.466,26.678,811886,0
2011-03-07,26.824,26.942,26.237,26.422,734730,0
2011-03-08,26.406,26.515,25.997,26.337,853853,0
2011-03-09,26.331,26.986,26.268,26.882,387879,0
2011-03-10,26.67,26.926,26.458,26.873,615652,0
2011-03-11,26.72,26.849,26.312,26.61,672332,0
2011-03-14,26.16,26.193,24.199,25.045,2576962,0
2011-03-15,23.96,24.293,23.424,24.277,2914733,0
2011-03-16,24.191,24.413,23.578,23.688,2064784,0
2011-03-17,23.931,24.518,23.931,24.416,1149223,0
2011-03-18,24.497,24.746,24.379,24.719,716797,0
2011-03-21,24.746,25.349,24.736,25.339,507337,0
2011-03-22,25.732,26.5,25.598,25.606,1087208,0
2011-03-23,25.606,25.606,24.89,25.163,844693,0
2011-03-24,25.291,25.332,25.017,25.179,560645,0
2011-03-25,25.179,25.375,24.983,25.054,1112504,0
2011-03-28,25.045,25.239,24.277,24.591,1472008,0
2011-03-29,24.542,24.753,24.371,24.558,1413080,0
2011-03-30,24.6,24.634,24.371,24.542,707549,0
2011-03-31,24.538,24.684,24.295,24.486,799284,0
2011-04-01,24.49,24.685,24.397,24.447,984907,0
2011-04-04,24.474,24.626,24.3,24.388,1120149,0
2011-04-05,24.403,24.6,24.3,24.497,921328,0
2011-04-06,25.639,26.365,25.138,26.041,3287750,0
2011-04-07,25.895,26.365,25.673,26.22,1565244,0
2011-04-08,26.22,26.365,25.819,26.049,955857,0
2011-04-11,26.066,26.081,25.726,25.784,505393,0
2011-04-12,25.57,25.98,25.57,25.792,571148,0
2011-04-13,25.895,25.921,25.469,25.545,526086,0
2011-04-14,25.393,25.527,25.275,25.426,370316,0
2011-04-15,25.454,25.639,25.356,25.486,414556,0
2011-04-18,25.247,25.332,24.924,25.189,593148,0
2011-04-19,25.205,25.486,25.12,25.239,517369,0
2011-04-20,25.555,25.646,25.283,25.486,540419,0
2011-04-21,25.673,25.741,25.375,25.426,458299,0
2011-04-25,25.426,25.478,25.163,25.445,618005,0
2011-04-26,25.486,26.124,25.486,26.024,888438,0
2011-04-27,26.024,26.986,26.024,26.577,1259637,0
2011-04-28,26.66,26.882,26.507,26.72,913727,0
2011-04-29,26.76,27.398,26.692,27.339,1020334,0
2011-05-02,27.345,27.786,26.949,27.752,1046770,0
2011-05-03,27.778,28.631,27.76,28.077,1314041,0
2011-05-04,28.025,31.124,27.598,30.164,3092165,0
2011-05-05,29.803,30.923,28.553,30.638,2063559,0
2011-05-06,30.656,30.852,29.828,30.647,1524037,0
2011-05-09,30.572,31.831,30.555,31.781,1529904,0
2011-05-10,31.719,32.258,31.515,32.234,1257694,0
2011-05-11,32.231,32.938,31.803,32.786,1227980,0
2011-05-12,32.574,32.999,32.514,32.948,719243,0
2011-05-13,32.965,32.965,32.224,32.385,750894,0
2011-05-16,32.145,32.437,31.662,32.138,767641,0
2011-05-17,32,32.333,31.759,31.768,642114,0
2011-05-18,31.827,32.359,31.529,32.231,522012,0
2011-05-19,32.35,32.436,31.863,32.129,707366,0
2011-05-20,32.168,32.271,31.734,31.992,504841,0
2011-05-23,31.573,31.716,31.383,31.479,411426,0
2011-05-24,31.597,32,31.46,31.684,484322,0
2011-05-25,31.333,31.924,31.016,31.88,486253,0
2011-05-26,31.759,32.196,31.539,32.025,414830,0
2011-05-27,32.151,32.768,32.095,32.436,372153,0
2011-05-31,32.729,33.483,32.574,33.416,1665998,0
2011-06-01,33.419,33.641,32.752,32.768,1281187,0
2011-06-02,32.794,33.129,32.478,32.642,786010,0
2011-06-03,32.323,32.402,31.435,31.694,890318,0
2011-06-06,31.629,31.629,30.88,30.915,870953,0
2011-06-07,31.144,31.768,31.033,31.05,931864,0
2011-06-08,30.95,31.033,30.349,30.392,1056291,0
2011-06-09,30.494,30.915,30.443,30.736,515919,0
2011-06-10,30.581,30.717,29.982,30.229,813063,0
2011-06-13,30.034,30.664,29.99,30.323,530839,0
2011-06-14,30.7,31.529,30.647,31.469,863095,0
2011-06-15,31.187,31.46,30.828,31.17,992389,0
2011-06-16,31.149,31.424,30.633,31.021,837146,0
2011-06-17,31.287,31.391,30.981,31.196,897272,0
2011-06-20,31.177,31.863,31.136,31.845,467344,0
2011-06-21,32.077,32.855,32.058,32.531,733854,0
2011-06-22,32.306,32.589,31.296,31.314,698638,0
2011-06-23,30.942,31.281,30.366,31.266,945482,0
2011-06-24,31.451,31.451,30.684,30.87,1337123,0
2011-06-27,30.963,31.666,30.88,31.187,562691,0
2011-06-28,31.323,31.965,31.248,31.955,635768,0
2011-06-29,31.992,32.05,31.629,31.937,777785,0
2011-06-30,31.954,32.43,31.954,32.102,572264,0
2011-07-01,32.187,32.485,31.992,32.359,782338,0
2011-07-05,32.461,32.88,32.323,32.642,701206,0
2011-07-06,32.737,33.072,32.686,32.978,654710,0
2011-07-07,33.376,33.769,33.179,33.65,1161624,0
2011-07-08,33.272,34.138,32.786,33.976,1270420,0
2011-07-11,33.668,34.01,32.948,33.077,711620,0
2011-07-12,33.057,33.527,32.884,33.228,604041,0
2011-07-13,33.427,33.759,32.915,33.368,1101886,0
2011-07-14,33.557,34.163,33.53,33.948,1004392,0
2011-07-15,33.976,34.196,33.769,34.196,843062,0
2011-07-18,34.23,34.513,33.829,33.993,1086681,0
2011-07-19,34.197,34.625,33.992,34.583,1146766,0
2011-07-20,34.71,34.93,34.144,34.265,400791,0
2011-07-21,34.428,34.496,33.938,34.196,542675,0
2011-07-22,34.213,34.572,33.985,34.538,372770,0
2011-07-25,34.196,34.793,34.12,34.64,524468,0
2011-07-26,34.601,34.86,33.975,34.009,544795,0
2011-07-27,33.845,34.103,32.982,33.144,939606,0
2011-07-28,33.072,33.211,32.487,32.541,548190,0
2011-07-29,32.342,32.525,31.714,32.095,1037853,0
2011-08-01,32.614,32.88,31.648,31.93,1398121,0
2011-08-02,33.087,35.053,33.072,34.662,2856296,0
2011-08-03,34.753,34.912,34.017,34.784,2233170,0
2011-08-04,34.497,34.85,32.463,32.496,1738679,0
2011-08-05,32.849,34.095,31.732,33.586,1592311,0
2011-08-08,32.461,33.342,30.861,31.196,1847810,0
2011-08-09,31.827,32.871,30.656,32.845,1628997,0
2011-08-10,32.289,32.736,31.486,31.556,887516,0
2011-08-11,31.786,33.93,31.564,33.477,962026,0
2011-08-12,33.458,34.05,33.259,33.802,514522,0
2011-08-15,34.103,34.103,33.009,33.641,585803,0
2011-08-16,33.303,33.339,32.351,32.761,541578,0
2011-08-17,32.969,33.149,32.29,32.952,510517,0
2011-08-18,32.024,32.086,31.158,31.484,725170,0
2011-08-19,31.123,31.748,30.35,30.35,699514,0
2011-08-22,31.038,31.208,30.301,30.72,554310,0
2011-08-23,30.874,32.102,30.744,32.095,629066,0
2011-08-24,32.102,33.159,32.077,33.087,629943,0
2011-08-25,33.321,33.707,32.351,32.368,672913,0
2011-08-26,32.077,33.339,31.262,33.228,435986,0
2011-08-29,33.74,34.344,33.294,34.344,518322,0
2011-08-30,34.222,36.686,33.897,36.274,1751001,0
2011-08-31,37.6,37.6,36.005,36.306,1170478,0
2011-09-01,36.232,36.42,35.289,35.363,981520,0
2011-09-02,34.772,35.228,34.41,34.497,396068,0
2011-09-06,33.527,35.185,33.358,34.833,1155003,0
2011-09-07,35.425,37.018,35.425,36.989,1059659,0
2011-09-08,36.653,37.184,36.308,36.37,568688,0
2011-09-09,36.062,36.292,35.099,35.717,656804,0
2011-09-12,35.243,35.818,34.815,35.425,763614,0
2011-09-13,35.606,36.981,35.298,36.936,748003,0
2011-09-14,37.16,37.433,36.283,36.997,766335,0
2011-09-15,37.288,37.769,36.825,37.571,776798,0
2011-09-16,37.752,38.636,37.675,38.593,801156,0
2011-09-19,38,38.574,37.675,38.472,541045,0
2011-09-20,38.619,40.294,38.601,39.47,1052076,0
2011-09-21,39.492,40.112,38.464,38.49,1124373,0
2011-09-22,37.725,38.043,36.583,37.141,1683787,0
2011-09-23,37.091,38.034,36.37,37.899,1329853,0
2011-09-26,38.421,38.516,36.576,36.918,1386657,0
2011-09-27,37.744,38.171,37.018,37.503,979287,0
2011-09-28,37.58,37.621,35.795,35.845,677925,0
2011-09-29,36.515,37.33,34.67,35.398,949600,0
2011-09-30,35.066,35.359,34.608,34.788,1210064,0
2011-10-03,34.787,35.099,33.586,33.82,925636,0
2011-10-04,33.398,34.662,32.341,34.55,1743255,0
2011-10-05,34.523,34.85,33.921,34.575,755701,0
2011-10-06,34.592,34.952,34.23,34.924,876634,0
2011-10-07,35.134,35.322,34.085,34.222,792062,0
2011-10-10,34.924,35.615,34.678,35.606,634931,0
2011-10-11,35.484,36.215,35.252,36.197,767222,0
2011-10-12,36.488,37.467,36.111,37.194,1075745,0
2011-10-13,36.91,37.375,36.678,37.194,636258,0
2011-10-14,37.718,38.661,37.58,38.574,841128,0
2011-10-17,38.542,38.574,37.682,37.718,833840,0
2011-10-18,37.744,37.784,37.21,37.322,911101,0
2011-10-19,37.399,37.846,36.918,37.065,1021905,0
2011-10-20,37.236,37.964,37.012,37.924,1128840,0
2011-10-21,38.43,39.483,38.353,39.475,1086620,0
2011-10-24,39.47,39.829,39.185,39.483,888521,0
2011-10-25,41.408,41.812,39.812,40.771,2099063,0
2011-10-26,41.787,42.209,40.302,41.375,1046385,0
2011-10-27,41.193,42.893,40.42,42.568,1368059,0
2011-10-28,42.584,43.393,42.584,43.272,1227779,0
2011-10-31,42.98,43.785,42.59,43.387,1062015,0
2011-11-01,42.173,42.887,41.251,42.201,1525166,0
2011-11-02,42.844,43.761,42.8,43.46,1397869,0
2011-11-03,43.786,44.059,42.931,43.957,1114830,0
2011-11-04,43.939,44.345,43.2,44.312,550367,0
2011-11-07,44.312,44.36,43.212,43.369,771917,0
2011-11-08,43.429,43.475,41.888,42.57,1408468,0
2011-11-09,41.716,42.063,40.994,41.082,849455,0
2011-11-10,41.752,41.752,40.656,41.415,738423,0
2011-11-11,41.984,42.931,41.888,42.596,464853,0
2011-11-14,42.596,42.665,41.521,41.641,387559,0
2011-11-15,41.604,42.416,41.082,42.21,489375,0
2011-11-16,42.054,42.439,40.355,40.632,1473749,0
2011-11-17,40.623,40.873,39.728,40.002,582929,0
2011-11-18,40.45,40.933,39.924,40.545,564106,0
2011-11-21,39.906,39.942,38.995,39.519,791764,0
2011-11-22,39.563,40.331,39.331,39.763,471914,0
2011-11-23,39.417,39.623,38.693,38.883,666265,0
2011-11-25,38.781,39.34,38.726,38.735,204575,0
2011-11-28,39.641,40.795,39.03,39.435,706291,0
2011-11-29,39.537,39.883,39.261,39.795,478745,0
2011-11-30,41.065,41.177,40.273,41.135,801540,0
2011-12-01,41.062,41.521,40.415,40.432,528560,0
2011-12-02,40.89,41.227,40.345,40.555,561198,0
2011-12-05,41.044,41.856,40.926,41.802,843142,0
2011-12-06,41.778,42.665,41.131,42.345,1024799,0
2011-12-07,42.112,42.327,41.391,41.76,561087,0
2011-12-08,41.538,42.165,41.251,41.897,573068,0
2011-12-09,41.897,42.56,41.76,42.399,549485,0
2011-12-12,42.054,42.147,41.399,42.036,714234,0
2011-12-13,42.337,42.665,41.355,41.521,526434,0
2011-12-14,41.355,41.484,39.891,40.054,812875,0
2011-12-15,40.503,41.018,40.159,40.864,518214,0
2011-12-16,40.864,41.666,40.623,40.761,524442,0
2011-12-19,40.89,41.251,40.018,40.037,423960,0
2011-12-20,40.571,41.724,40.494,41.641,411898,0
2011-12-21,41.649,42.261,41.382,42.156,361652,0
2011-12-22,42.253,42.529,40.251,40.527,706713,0
2011-12-23,40.744,40.967,40.432,40.89,279721,0
2011-12-27,40.726,41.355,40.726,41.14,186382,0
2011-12-28,41.2,41.355,40.882,41.236,330851,0
2011-12-29,41.258,41.975,41.258,41.769,286677,0
2011-12-30,41.716,41.951,41.604,41.846,684450,0
2012-01-03,42.467,42.905,41.742,41.802,461551,0
2012-01-04,41.786,42.327,41.415,41.538,493858,0
2012-01-05,41.363,41.786,40.649,41.561,708003,0
2012-01-06,41.53,41.53,40.305,40.442,688884,0
2012-01-09,40.432,40.837,40.243,40.672,399218,0
2012-01-10,40.882,41.276,39.933,40.072,648876,0
2012-01-11,40.08,40.226,39.202,39.588,837413,0
2012-01-12,39.763,41.173,39.631,40.975,662674,0
2012-01-13,40.562,41.011,40.149,40.718,680325,0
2012-01-17,41.06,41.614,40.896,41.097,594625,0
2012-01-18,41.219,41.943,41.099,41.88,402584,0
2012-01-19,42.017,42.75,41.975,42.51,423140,0
2012-01-20,42.537,42.82,41.959,42.137,382577,0
2012-01-23,42.128,42.128,41.604,41.786,352917,0
2012-01-24,41.675,41.951,41.2,41.863,338562,0
2012-01-25,41.802,42.931,41.623,42.905,447197,0
2012-01-26,43.061,43.078,42.408,42.802,446462,0
2012-01-27,42.646,43.802,42.51,43.802,648669,0
2012-01-30,43.517,43.939,42.905,43.493,946523,0
2012-01-31,43.749,43.939,43.014,43.033,1337361,0
2012-02-01,43.268,43.716,43.095,43.595,838582,0
2012-02-02,46.508,46.508,43.225,44.647,1801496,0
2012-02-03,45.626,45.919,45.315,45.455,1161908,0
2012-02-06,45.232,45.688,45.172,45.327,663210,0
2012-02-07,45.428,46.007,45.255,45.981,504087,0
2012-02-08,45.981,46.242,45.661,46.04,478923,0
2012-02-09,46.022,46.786,45.832,46.594,430104,0
2012-02-10,46.129,46.352,45.556,45.919,437874,0
2012-02-13,46.421,46.766,45.921,46.611,463635,0
2012-02-14,46.389,46.612,45.436,45.566,785951,0
2012-02-15,45.661,46.178,45.489,46.094,628604,0
2012-02-16,46.094,47.007,46.007,47,759497,0
2012-02-17,47.07,47.148,46.535,46.87,520009,0
2012-02-21,46.984,47.053,46.056,46.334,653014,0
2012-02-22,46.343,46.905,46.257,46.379,429665,0
2012-02-23,46.292,46.768,46.094,46.638,567194,0
2012-02-24,46.629,46.896,46.275,46.576,601140,0
2012-02-27,46.16,46.242,45.677,46.103,877639,0
2012-02-28,46.129,48.453,46.129,48.419,991910,0
2012-02-29,48.425,50.944,48.416,49.953,2120002,0
2012-03-01,49.742,50.183,49.23,50.076,965877,0
2012-03-02,50.076,50.15,49.294,49.518,513384,0
2012-03-05,49.637,49.915,49.38,49.821,509205,0
2012-03-06,49.491,49.491,48.98,49.199,587044,0
2012-03-07,49.526,49.975,49.24,49.294,406501,0
2012-03-08,49.663,50.045,49.465,49.63,571039,0
2012-03-09,49.673,50.788,49.501,50.624,482856,0
2012-03-12,50.703,50.857,50.355,50.703,321446,0
2012-03-13,51.099,51.852,50.92,51.627,820688,0
2012-03-14,51.73,51.837,51.082,51.446,612243,0
2012-03-15,51.54,51.54,50.883,51.168,585521,0
2012-03-16,51.377,51.401,50.745,51.021,1030031,0
2012-03-19,51.067,51.508,50.848,51.176,456052,0
2012-03-20,50.927,51.54,50.874,51.377,407847,0
2012-03-21,51.454,52.164,51.36,51.974,557031,0
2012-03-22,51.739,52.164,51.549,51.921,554977,0
2012-03-23,52.017,52.464,51.584,52.451,417627,0
2012-03-26,52.699,53.635,52.656,53.184,621715,0
2012-03-27,53.616,53.616,52.543,52.543,849830,0
2012-03-28,52.534,52.778,50.779,51.42,894247,0
2012-03-29,50.614,51.048,48.643,50.65,1986645,0
2012-03-30,51.194,51.214,49.501,50.076,1464631,0
2012-04-02,50.15,50.745,47.875,49.053,2786732,0
2012-04-03,48.964,49.249,47.27,48.643,2426583,0
2012-04-04,48.057,48.635,47.738,48.022,1064740,0
2012-04-05,47.777,49.438,47.563,49.101,833041,0
2012-04-09,48.169,48.879,48.124,48.359,532464,0
2012-04-10,48.428,48.772,47.901,48.022,1073664,0
2012-04-11,48.514,48.548,48.04,48.332,889534,0
2012-04-12,48.488,48.694,48.255,48.289,990095,0
2012-04-13,48.151,49.397,48.151,49.11,1347569,0
2012-04-16,49.309,49.734,48.688,49.414,1062982,0
2012-04-17,49.648,49.97,49.119,49.798,798716,0
2012-04-18,49.734,50.502,49.726,50.287,767303,0
2012-04-19,50.287,50.892,49.965,50.132,685423,0
2012-04-20,50.487,51.41,50.424,51.16,692780,0
2012-04-23,50.667,51.239,50.036,51.127,1136569,0
2012-04-24,51.377,51.428,50.762,51.152,1100316,0
2012-04-25,51.454,52.007,51.454,51.8,915542,0
2012-04-26,51.81,51.886,47.354,48.107,3175183,0
2012-04-27,48.453,49.285,44.494,45.151,4561161,0
2012-04-30,45.143,46.646,44.604,46.094,2382678,0
2012-05-01,46.096,46.504,39.526,42.28,8300103,0
2012-05-02,43.162,43.637,40.594,41.521,5283365,0
2012-05-03,41.822,42.204,38.224,38.927,5836565,0
2012-05-04,38.91,39.943,38.337,38.457,2829567,0
2012-05-07,38.466,39.313,38.387,38.76,2089345,0
2012-05-08,39.372,39.65,36.077,36.883,3797476,0
2012-05-09,36.502,39.198,35.659,37.858,3842238,0
2012-05-10,38.178,38.216,36.719,37.224,2865042,0
2012-05-11,37.189,37.632,36.415,36.537,1466853,0
2012-05-14,36.053,36.321,34.704,34.826,2923315,0
2012-05-15,34.615,35.677,34.608,34.78,2518266,0
2012-05-16,34.799,40.273,34.789,40.179,8990350,0
2012-05-17,40.004,41.115,35.617,35.659,5623275,0
2012-05-18,36.084,36.885,35.372,35.895,2328085,0
2012-05-21,35.895,37.44,35.722,37.353,1924026,0
2012-05-22,37.353,37.544,35.955,36.407,2031717,0
2012-05-23,36.226,37.312,36.008,37.112,1555067,0
2012-05-24,37.119,38.31,36.911,38.31,1795517,0
2012-05-25,38.372,38.424,37.363,37.414,1206144,0
2012-05-29,37.796,37.911,37.156,37.788,1268204,0
2012-05-30,37.459,38.128,37.189,37.841,1469315,0
2012-05-31,37.755,37.903,36.842,37.26,1106322,0
2012-06-01,36.956,36.956,35.998,36.008,1102074,0
2012-06-04,36.075,36.425,34.756,35.104,1533133,0
2012-06-05,34.938,36.866,34.903,36.677,1530754,0
2012-06-06,36.885,37.779,36.755,37.45,960018,0
2012-06-07,37.944,38.153,37.146,37.224,793801,0
2012-06-08,37.224,38.04,36.946,37.667,632837,0
2012-06-11,38.024,38.04,37.312,37.337,796227,0
2012-06-12,37.363,38.345,37.06,38.345,659290,0
2012-06-13,38.083,38.083,37.041,37.189,999691,0
2012-06-14,37.102,39.049,37.078,38.527,1079251,0
2012-06-15,38.45,38.684,38.153,38.345,953962,0
2012-06-18,38.276,38.293,37.234,37.903,985330,0
2012-06-19,38.069,39.605,37.816,39.442,1310189,0
2012-06-20,39.458,39.57,38.667,39.57,698601,0
2012-06-21,39.657,39.736,37.095,37.102,1353986,0
2012-06-22,37.58,38.502,37.45,37.796,6394059,0
2012-06-25,37.702,37.85,37.095,37.406,756739,0
2012-06-26,37.467,39.535,37.467,39.084,1533745,0
2012-06-27,38.744,40.351,38.744,39.708,784918,0
2012-06-28,39.387,39.961,39.198,39.786,960650,0
2012-06-29,40.42,40.96,39.98,40.753,850231,0
2012-07-02,40.883,41.648,40.493,41.648,827590,0
2012-07-03,41.733,42.177,41.537,42.15,399598,0
2012-07-05,42.056,42.436,41.968,42.332,808909,0
2012-07-06,42.131,42.42,42.01,42.351,754328,0
2012-07-09,42.159,42.698,42.106,42.359,846981,0
2012-07-10,42.213,42.568,40.621,40.69,1388075,0
2012-07-11,40.655,40.655,39.11,39.63,1316386,0
2012-07-12,39.554,39.649,38.372,39.143,1053334,0
2012-07-13,39.344,40.301,39.344,40.264,681989,0
2012-07-16,40.126,40.977,39.865,40.91,834382,0
2012-07-17,41.241,41.327,40.412,40.456,677349,0
2012-07-18,40.361,41.194,39.458,39.935,795638,0
2012-07-19,40.099,40.388,39.274,40.163,726969,0
2012-07-20,39.884,40.126,39.188,39.396,533349,0
2012-07-23,38.876,39.377,38.502,39.1,726612,0
2012-07-24,39.075,39.198,38.414,38.605,473339,0
2012-07-25,39.049,39.387,38.083,38.232,1053717,0
2012-07-26,40.977,43.444,39.1,42.186,3010117,0
2012-07-27,42.646,44.974,41.786,44.307,2844338,0
2012-07-30,44.316,44.764,43.707,44.235,1076256,0
2012-07-31,44.227,44.838,43.81,44.324,915520,0
2012-08-01,44.654,49.11,42.749,42.993,2120078,0
2012-08-02,42.879,43.627,41.915,43.159,939270,0
2012-08-03,44.106,44.208,42.445,42.594,1003560,0
2012-08-06,42.594,43.177,41.968,42.455,775774,0
2012-08-07,42.794,42.811,37.06,38.545,15587603,0
2012-08-08,38.781,38.781,35.972,36.46,4362600,0
2012-08-09,36.452,38.884,36.452,38.735,4816298,0
2012-08-10,38.372,38.962,38.276,38.605,1226566,0
2012-08-13,38.605,38.884,38.232,38.372,1042357,0
2012-08-14,38.265,38.265,36.573,37.417,2832248,0
2012-08-15,37.26,37.431,36.755,36.928,2470416,0
2012-08-16,36.79,36.946,34.225,35.468,7965864,0
2012-08-17,35.859,36.034,34.799,35.409,2917789,0
2012-08-20,35.288,35.722,34.974,35.65,1825330,0
2012-08-21,35.859,37.119,35.806,36.866,2454581,0
2012-08-22,36.573,36.928,36.292,36.64,1277010,0
2012-08-23,36.849,36.946,36.081,36.387,1149469,0
2012-08-24,36.248,37.201,36.089,37.147,1148323,0
2012-08-27,37,37.322,36.203,36.451,1249059,0
2012-08-28,36.465,36.737,36.195,36.536,997788,0
2012-08-29,36.51,36.781,36.248,36.362,676307,0
2012-08-30,36.231,36.441,35.916,36.039,663356,0
2012-08-31,36.239,36.432,35.437,36.223,1057826,0
2012-09-04,36.292,36.413,35.54,36.387,1003168,0
2012-09-05,36.344,36.475,35.646,36.396,942534,0
2012-09-06,36.545,37.611,36.371,37.522,1002503,0
2012-09-07,37.548,38.326,37.401,37.751,1032321,0
2012-09-10,37.932,38.744,37.732,38.518,1284272,0
2012-09-11,38.412,39.339,38.371,39.251,2244498,0
2012-09-12,39.54,39.54,37.861,38.108,2317297,0
2012-09-13,38.204,39.251,37.853,39.137,1547195,0
2012-09-14,39.155,39.575,38.492,38.716,1205824,0
2012-09-17,38.702,38.702,36.668,37.322,1772117,0
2012-09-18,37.226,37.636,36.685,37.313,1505144,0
2012-09-19,37.165,37.557,36.423,36.432,1797593,0
2012-09-20,36.273,36.273,33.788,33.98,4362933,0
2012-09-21,34.256,34.911,33.479,33.908,2113092,0
2012-09-24,33.707,33.942,32.754,32.825,1672302,0
2012-09-25,33.046,33.238,31.857,32.048,3382865,0
2012-09-26,32.066,32.407,31.604,32.309,1808490,0
2012-09-27,32.791,33.768,32.441,33.046,2083304,0
2012-09-28,33.211,34.021,33.046,33.899,1975182,0
2012-10-01,33.98,35.62,33.971,35.355,2794214,0
2012-10-02,35.34,36.526,34.842,35.935,3025381,0
2012-10-03,35.872,36.378,35.33,36.362,1248121,0
2012-10-04,36.51,36.938,36.387,36.772,961261,0
2012-10-05,36.676,37.453,36.526,37.375,1333901,0
2012-10-08,37.268,37.277,36.817,36.912,861354,0
2012-10-09,36.946,37.426,36.387,37.157,1179485,0
2012-10-10,37,37.322,36.817,37.128,646614,0
2012-10-11,37.305,37.366,36.475,36.475,862933,0
2012-10-12,36.563,36.588,35.612,36.526,1347248,0
2012-10-15,36.668,37.313,36.475,37.296,742018,0
2012-10-16,37.479,38.352,37.479,38.274,1276448,0
2012-10-17,38.326,39.137,38.246,38.64,933811,0
2012-10-18,38.483,38.614,37.9,38.569,1067803,0
2012-10-19,38.185,38.492,37.966,38.352,996552,0
2012-10-22,38.214,38.894,38.047,38.526,881120,0
2012-10-23,38.144,38.231,37.783,38.089,708601,0
2012-10-24,38.335,38.85,34.937,36.195,2562938,0
2012-10-25,36.413,36.938,34.66,35.506,2927569,0
2012-10-26,35.584,36.65,35.124,36.615,1398188,0
2012-10-31,37.54,41.729,36.536,41.321,3830371,0
2012-11-01,41.294,42.787,40.804,42.734,3062990,0
2012-11-02,42.569,42.734,40.359,40.474,1471020,0
2012-11-05,40.483,40.483,39.372,39.949,1212456,0
2012-11-06,39.791,41.031,39.791,40.912,747342,0
2012-11-07,40.246,40.589,39.61,39.958,430654,0
2012-11-08,39.897,40.745,39.679,40.318,722741,0
2012-11-09,40.57,40.728,39.72,39.993,925121,0
2012-11-12,40.237,41.404,40.113,41.28,858064,0
2012-11-13,40.806,41.65,40.378,40.43,921114,0
2012-11-14,40.327,40.597,38.423,38.553,1193487,0
2012-11-15,39.14,39.238,38.441,38.668,913509,0
2012-11-16,38.668,38.879,38.316,38.775,912160,0
2012-11-19,39.343,39.675,38.291,38.561,1055518,0
2012-11-20,38.58,38.738,37.668,37.93,942979,0
2012-11-21,38.072,38.965,37.915,38.403,921201,0
2012-11-23,38.616,39.221,37.993,39.002,425013,0
2012-11-26,38.668,39.036,38.393,38.703,890722,0
2012-11-27,38.589,39.326,38.589,39.087,883049,0
2012-11-28,38.904,39.72,38.626,39.289,963365,0
2012-11-29,39.458,40.228,37.852,39.395,2982418,0
2012-11-30,39.36,39.984,39.195,39.806,830408,0
2012-12-03,39.862,39.984,38.843,39.852,674571,0
2012-12-04,39.869,40.757,39.667,40.517,721594,0
2012-12-05,40.334,40.334,39.562,39.606,960848,0
2012-12-06,39.458,39.71,39.185,39.335,993614,0
2012-12-07,39.509,39.956,39.36,39.536,979242,0
2012-12-10,39.509,39.588,38.895,39.309,1022438,0
2012-12-11,39.451,40.877,39.451,40.525,953589,0
2012-12-12,40.774,40.774,40.194,40.308,480353,0
2012-12-13,40.3,40.36,39.747,40.08,458595,0
2012-12-14,39.956,40.493,39.351,39.895,834300,0
2012-12-17,39.895,40.105,39.045,39.309,572266,0
2012-12-18,39.467,40.702,39.458,40.053,1801712,0
2012-12-19,40.185,40.387,35.827,36.423,5129104,0
2012-12-20,36.414,36.686,34.548,35.03,5666556,0
2012-12-21,34.79,34.882,30.146,30.261,7907628,0
2012-12-24,31.348,31.479,28.375,28.98,3581701,0
2012-12-26,29.313,30.364,28.98,29.112,3520839,0
2012-12-27,29.408,31.653,29.408,30.829,3853209,0
2012-12-28,30.863,31.748,30.53,30.986,2645235,0
2012-12-31,31.022,32.522,30.872,32.485,2326055,0
2013-01-02,33.398,33.978,32.364,32.608,2358107,0
2013-01-03,32.881,35.327,32.309,34.625,4282645,0
2013-01-04,34.782,36.352,34.696,36.098,3219456,0
2013-01-07,36.203,36.959,36.012,36.844,3072112,0
2013-01-08,36.844,37.272,36.633,37.212,2830343,0
2013-01-09,37.397,38.957,34.503,35.862,6868346,0
2013-01-10,36.257,36.766,35.294,36.273,3153778,0
2013-01-11,36.257,36.968,35.993,36.897,1829382,0
2013-01-14,36.905,37.721,36.905,37.449,1416264,0
2013-01-15,36.977,37.859,36.827,37.65,1091903,0
2013-01-16,37.458,38.045,37.001,37.264,1150752,0
2013-01-17,39.451,41.53,39.254,40.105,4570974,0
2013-01-18,39.94,40.071,39.063,39.413,1403862,0
2013-01-22,38.659,39.376,38.222,39.368,1665954,0
2013-01-23,39.318,39.403,38.553,39.195,1070233,0
2013-01-24,39.245,39.335,38.853,38.982,610058,0
2013-01-25,39.14,39.852,38.853,39.526,1056680,0
2013-01-28,39.441,39.788,36.693,37.51,3847386,0
2013-01-29,37.712,38.352,37.439,37.633,1376922,0
2013-01-30,37.623,37.809,36.387,36.556,1602542,0
2013-01-31,36.625,37.58,36.397,37.142,983489,0
2013-02-01,37.282,37.485,36.387,36.651,665024,0
2013-02-04,35.397,37.132,34.652,36.651,2095659,0
2013-02-05,36.827,38.467,36.809,37.695,2294441,0
2013-02-06,35.95,36.844,35.563,36.581,1578457,0
2013-02-07,36.344,37.906,36.344,37.423,1582762,0
2013-02-08,37.371,37.712,36.661,36.703,682108,0
2013-02-11,36.931,37.608,36.397,37.309,893754,0
2013-02-12,37.544,37.695,36.213,36.642,918084,0
2013-02-13,36.878,37.712,36.52,37.633,1159154,0
2013-02-14,37.317,37.544,34.632,36.766,3970304,0
2013-02-15,37.678,38.378,35.984,36.186,1926402,0
2013-02-19,36.387,36.501,35.511,36.308,1713546,0
2013-02-20,36.247,36.61,35.337,35.488,1725587,0
2013-02-21,35.389,35.463,34.719,34.825,1263407,0
2013-02-22,34.994,35.566,33.501,33.729,2078502,0
2013-02-25,33.96,34.807,33.756,34.144,1762134,0
2013-02-26,34.224,34.863,34.014,34.621,932381,0
2013-02-27,34.533,35.639,34.516,35.381,958893,0
2013-02-28,35.248,36.936,35.239,36.388,2088523,0
2013-03-01,36.159,36.926,35.92,36.839,1275392,0
2013-03-04,36.75,37.791,36.345,37.59,1271011,0
2013-03-05,37.634,37.801,35.463,36.955,2421318,0
2013-03-06,37.07,37.378,36.672,37.051,1129046,0
2013-03-07,37.246,37.538,36.804,36.813,682126,0
2013-03-08,36.982,37.27,36.672,36.945,894497,0
2013-03-11,37.022,38.19,36.973,37.51,1059616,0
2013-03-12,37.528,38.218,36.964,38.146,1102460,0
2013-03-13,38.05,38.12,37.325,37.651,1491251,0
2013-03-14,37.782,38.146,36.538,37.104,961319,0
2013-03-15,37.041,37.236,36.086,36.3,782564,0
2013-03-18,36.125,36.91,35.612,36.75,724062,0
2013-03-19,36.855,37.061,36.054,36.283,522134,0
2013-03-20,36.548,36.77,36.026,36.654,728557,0
2013-03-21,36.522,37.458,36.522,37.289,645411,0
2013-03-22,37.343,38.138,37.061,38.023,693418,0
2013-03-25,38.093,38.138,37.121,38.023,786477,0
2013-03-26,38.04,39.947,37.66,39.911,1295180,0
2013-03-27,39.69,39.7,38.816,39.294,1019409,0
2013-03-28,39.143,39.313,38.605,39.038,721987,0
2013-04-01,39.118,39.381,38.694,38.994,637813,0
2013-04-02,39.047,39.728,39.047,39.215,726141,0
2013-04-03,39.215,39.304,38.569,38.984,697600,0
2013-04-04,39.083,39.304,38.625,39.109,429648,0
2013-04-05,38.784,39.765,38.455,39.656,704520,0
2013-04-08,39.586,40.903,39.429,40.875,1069116,0
2013-04-09,40.839,41.513,37.978,41.424,4168822,0
2013-04-10,41.513,43.561,41.202,43.074,2515717,0
2013-04-11,43.058,44.143,42.801,43.782,1290285,0
2013-04-12,43.621,44.143,43.058,43.967,975966,0
2013-04-15,43.561,43.72,42.746,42.855,1299731,0
2013-04-16,42.923,44.126,42.906,44.002,946082,0
2013-04-17,43.72,43.976,43.369,43.746,1040708,0
2013-04-18,43.782,44.93,43.444,44.602,1623565,0
2013-04-19,44.7,44.806,43.369,43.879,810197,0
2013-04-22,43.967,44.727,43.491,44.648,642572,0
2013-04-23,44.824,45.043,44.053,45.035,746834,0
2013-04-24,45.043,45.317,44.23,45.123,670221,0
2013-04-25,44.902,45.586,44.576,44.743,713495,0
2013-04-26,44.734,44.981,43.569,44.196,860878,0
2013-04-29,44.284,45.353,43.72,44.859,786907,0
2013-04-30,45.043,45.201,44.515,44.806,715720,0
2013-05-01,44.834,45.814,44.691,45.688,839764,0
2013-05-02,48.833,50.15,46.219,47.941,2748979,0
2013-05-03,47.861,48.26,47.606,47.967,1190673,0
2013-05-06,48.048,49.46,47.713,48.154,1088035,0
2013-05-07,48.154,48.578,47.49,48.135,967141,0
2013-05-08,48.181,49.382,48.154,49.132,790287,0
2013-05-09,49.009,50.441,48.78,50.412,1305157,0
2013-05-10,50.273,51.897,50.15,51.793,1317071,0
2013-05-13,51.36,52.437,51.36,52.11,1078375,0
2013-05-14,52.118,52.994,51.103,52.684,1130022,0
2013-05-15,52.755,55.289,52.755,54.221,1884624,0
2013-05-16,54.195,54.479,53.24,54.221,1418560,0
2013-05-17,54.151,54.318,53.664,54.08,697337,0
2013-05-20,54.072,55.952,53.966,55.466,1096525,0
2013-05-21,55.466,55.608,54.68,55.139,1349453,0
2013-05-22,55.2,55.449,53.559,54.011,1726039,0
2013-05-23,53.605,54.935,52.193,54.428,1304093,0
2013-05-24,54.226,54.276,53.356,53.682,575655,0
2013-05-28,53.967,54.118,52.939,53.514,978924,0
2013-05-29,53.247,53.417,51.83,51.972,1107287,0
2013-05-30,51.944,52.699,51.739,52.344,688047,0
2013-05-31,52.178,52.48,51.787,52.188,809322,0
2013-06-03,52.167,52.761,50.818,51.457,866915,0
2013-06-04,51.68,52.06,51.04,51.411,732468,0
2013-06-05,51.342,51.475,49.335,50.001,946153,0
2013-06-06,50.056,50.977,49.868,50.764,759786,0
2013-06-07,51.03,52.716,50.764,52.443,909712,0
2013-06-10,52.538,52.848,51.689,52.69,824934,0
2013-06-11,52.424,52.982,51.908,52.389,751734,0
2013-06-12,53.061,54.588,53.019,53.941,1065752,0
2013-06-13,53.906,54.766,53.247,54.678,590799,0
2013-06-14,55.024,56.418,54.34,54.436,962234,0
2013-06-17,54.625,55.281,54.084,54.785,823211,0
2013-06-18,54.793,55.468,54.625,55.308,438006,0
2013-06-19,55.37,55.432,54.42,54.466,388023,0
2013-06-20,54.136,54.189,52.707,52.904,609700,0
2013-06-21,53.098,53.161,51.848,52.209,947429,0
2013-06-24,51.711,53.24,51.111,52.53,562508,0
2013-06-25,52.948,54.039,52.831,53.692,542751,0
2013-06-26,53.96,54.615,53.808,54.51,402707,0
2013-06-27,54.527,56.081,54.527,55.182,555830,0
2013-06-28,55.032,55.299,54.244,54.244,687551,0
2013-07-01,54.322,55.644,54.322,55.423,565026,0
2013-07-02,55.548,55.635,55.068,55.218,546943,0
2013-07-03,55.149,55.208,54.155,55.175,379329,0
2013-07-05,55.2,57.02,53.934,56.543,815491,0
2013-07-08,56.984,58.025,56.808,57.186,837584,0
2013-07-09,57.668,59.273,57.564,59.08,1105185,0
2013-07-10,64.786,70.731,62.861,70.432,8548170,0
2013-07-11,70.909,70.964,67.493,68.273,3174032,0
2013-07-12,67.937,69.402,67.796,69.224,1551415,0
2013-07-15,70.413,70.909,68.816,68.913,1214389,0
2013-07-16,68.949,69.242,68.159,68.353,922227,0
2013-07-17,68.213,69.224,68.213,68.672,606013,0
2013-07-18,69.116,75.435,69.056,73.057,4045208,0
2013-07-19,72.942,72.952,71.982,72.542,765878,0
2013-07-22,72.588,72.766,71.229,72.58,947942,0
2013-07-23,73.022,73.208,71.443,72.303,894644,0
2013-07-24,72.153,72.905,72.064,72.187,778430,0
2013-07-25,72.498,73.199,71.54,72.162,1184726,0
2013-07-26,72.019,73.057,71.622,72.738,653127,0
2013-07-29,72.774,73.642,72.26,72.631,735289,0
2013-07-30,73.52,74.079,72.534,73.484,899139,0
2013-07-31,73.775,74.983,73.155,74.229,1819411,0
2013-08-01,76.804,79.74,73.456,77.442,4280628,0
2013-08-02,78.248,78.746,76.626,78.143,1356781,0
2013-08-05,78.097,78.223,76.552,78.143,1506750,0
2013-08-06,78.143,78.746,76.42,77.52,1248595,0
2013-08-07,77.539,77.725,74.728,77.405,898194,0
2013-08-08,77.657,78.214,76.74,77.666,886085,0
2013-08-09,77.557,78.046,77.043,77.629,578572,0
2013-08-12,77.52,78.842,77.211,78.346,693322,0
2013-08-13,78.541,78.888,77.52,78.819,1634743,0
2013-08-14,78.605,79.873,77.92,78.179,797439,0
2013-08-15,78.097,78.097,74.575,74.737,1215952,0
2013-08-16,74.728,77.92,74.55,77.327,1126574,0
2013-08-19,77.254,77.254,74.877,75.196,968452,0
2013-08-20,75.18,77.211,74.797,76.732,859534,0
2013-08-21,77.168,77.38,76.322,76.598,716419,0
2013-08-22,76.999,78.548,76.67,77.48,580761,0
2013-08-23,77.48,77.651,76.856,77.399,563331,0
2013-08-26,77.48,77.863,76.52,76.749,421681,0
2013-08-27,76.408,76.534,73.295,74.552,767337,0
2013-08-28,74.362,75.227,74.131,74.229,700846,0
2013-08-29,74.595,76.704,74.478,75.928,527204,0
2013-08-30,75.928,75.928,73.561,74.552,656994,0
2013-09-03,75.476,76.19,74.585,75.227,583118,0
2013-09-04,75.396,76.099,74.685,75.467,706559,0
2013-09-05,75.743,79.634,75.709,78.833,1312957,0
2013-09-06,79.261,79.483,76.047,78.493,1087712,0
2013-09-09,78.612,83.118,78.612,82.788,2246910,0
2013-09-10,83.973,84.951,83.49,84.194,1854270,0
2013-09-11,84.194,84.579,82.521,83.508,710870,0
2013-09-12,83.73,84.159,82.833,83.118,670186,0
2013-09-13,83.393,84.141,81.336,82.529,1151926,0
2013-09-16,83.108,84.906,82.85,83.723,1173869,0
2013-09-17,83.999,84.456,82.414,84.194,868951,0
2013-09-18,83.918,84.365,82.38,84.31,720383,0
2013-09-19,84.407,85.263,82.645,83.332,869654,0
2013-09-20,83.277,83.707,82.476,82.635,746949,0
2013-09-23,82.635,83.383,81.366,83.349,938294,0
2013-09-24,83.323,85.048,83.155,83.866,989071,0
2013-09-25,83.874,87.052,83.874,86.607,1428888,0
2013-09-26,87.052,88.701,86.127,87.491,967411,0
2013-09-27,86.875,88.169,85.03,87.953,1407325,0
2013-09-30,86.654,86.875,85.023,85.263,1590367,0
2013-10-01,85.263,88.033,85.048,87.491,1440481,0
2013-10-02,87.081,87.722,85.558,87.579,1269744,0
2013-10-03,87.686,87.802,87.019,87.276,1365868,0
2013-10-04,87.196,89.057,87.109,88.615,1105243,0
2013-10-07,88.169,88.319,87.391,87.802,1292530,0
2013-10-08,87.722,88.201,84.407,84.728,1808760,0
2013-10-09,83.91,84.151,79.084,82.548,2910113,0
2013-10-10,84.018,86.35,83.883,86.118,1198531,0
2013-10-11,86.137,86.75,84.728,85.183,677151,0
2013-10-14,84.603,87.125,83.526,86.501,1176478,0
2013-10-15,86.796,88.832,86.42,88.673,1474241,0
2013-10-16,88.462,91.96,88.283,91.799,2056041,0
2013-10-17,91.541,91.78,87.561,89.279,3336606,0
2013-10-18,89.707,90.683,88.192,90.627,1221170,0
2013-10-21,91.073,92.079,89.658,91.457,1967624,0
2013-10-22,104.29,106.39,91.466,99.153,6479678,0
2013-10-23,98.734,102.27,96.291,99.342,1802588,0
2013-10-24,99.481,102.27,98.506,101.5,1923883,0
2013-10-25,101.95,103.19,101.1,103.1,1334390,0
2013-10-28,103.68,104.86,102.03,104.34,1728866,0
2013-10-29,104.45,106.25,103.38,106.18,1582916,0
2013-10-30,106.43,107.6,103.76,104.28,2377754,0
2013-10-31,104.26,106.97,102.43,104.13,1750221,0
2013-11-01,104.21,105.41,102.86,104.55,1285562,0
2013-11-04,104.75,106.62,104.39,106.19,1062521,0
2013-11-05,105.71,107.57,105.09,106.77,1513664,0
2013-11-06,106.88,107.15,104.96,105.44,944808,0
2013-11-07,105.66,106.11,96.832,97.896,3217573,0
2013-11-08,98.279,102.02,97.808,100.52,2453537,0
2013-11-11,100.23,100.45,98.486,98.852,1931688,0
2013-11-12,98.744,99.74,97.534,98.131,1672960,0
2013-11-13,97.945,99.461,97.455,99.133,1414823,0
2013-11-14,99.421,101.44,98.694,99.82,978141,0
2013-11-15,99.89,101.78,98.862,101.61,990983,0
2013-11-18,102.41,104.55,100.31,100.89,874771,0
2013-11-19,100.89,103.91,100.82,102.48,931943,0
2013-11-20,102.79,104.3,101.82,102.46,857544,0
2013-11-21,106.27,108.93,104.61,106.3,2876682,0
2013-11-22,107.13,112.18,106.67,111.96,2376079,0
2013-11-25,112,113.86,109.38,110.53,1210473,0
2013-11-26,111.07,113.18,109.97,112.29,929265,0
2013-11-27,112.14,113.99,111.93,113.72,836540,0
2013-11-29,113.86,115.07,113.75,114.15,397852,0
2013-12-02,114.2,114.25,110.86,111.63,1309036,0
2013-12-03,111.62,117.91,110.86,117.82,1740559,0
2013-12-04,117.57,118.48,113.31,114.98,1508780,0
2013-12-05,114.79,115.8,113.85,114.35,851091,0
2013-12-06,115.2,116.62,114.11,115.13,754096,0
2013-12-09,115.06,117.48,114.23,117.41,1190840,0
2013-12-10,116.99,117.63,114.92,115.67,986719,0
2013-12-11,115.67,116.98,111.77,112.07,1295341,0
2013-12-12,111.92,116.2,111.92,115.02,1029951,0
2013-12-13,115.01,116.16,114.5,116.01,746716,0
2013-12-16,116.45,119.55,116.41,118.45,1477379,0
2013-12-17,117.91,118.94,116.52,117.43,1281222,0
2013-12-18,117.43,121.43,117.12,121.19,1264440,0
2013-12-19,121.19,121.46,119.47,120.26,918265,0
2013-12-20,120.27,123.13,120.27,121.78,1988644,0
2013-12-23,123.47,124.85,122.83,123.79,1001142,0
2013-12-24,123.66,123.69,121.88,122.78,363714,0
2013-12-26,123.11,124.57,122.17,122.87,562854,0
2013-12-27,123,123.66,121.78,122.34,601301,0
2013-12-30,122.04,123.93,121.7,123.76,448599,0
2013-12-31,124.11,124.5,122.91,123.41,459082,0
2014-01-02,123.4,124.54,122.01,123.31,564846,0
2014-01-03,124.24,124.24,115.02,118.24,2245745,0
2014-01-06,117.32,120.13,116.55,118.97,1513844,0
2014-01-07,119.98,124.11,119.71,122.93,1510822,0
2014-01-08,123.3,123.85,121.88,123.1,698012,0
2014-01-09,123.66,124.44,122.65,123.17,729873,0
2014-01-10,123.45,124.04,122.1,122.93,716762,0
2014-01-13,123.36,125.45,120.67,121.46,898218,0
2014-01-14,122.85,122.95,119.64,121.84,757968,0
2014-01-15,113.83,115.64,96.455,102.88,11095603,0
2014-01-16,80.172,85.566,60.28,75.719,26221907,0
2014-01-17,71.718,76.469,66.192,70.959,10258873,0
2014-01-21,70.979,75.568,68.826,69.102,6408092,0
2014-01-22,70.129,75.031,69.869,73.351,5997989,0
2014-01-23,73.905,74.959,70.512,72.825,3755452,0
2014-01-24,72.593,72.763,68.573,68.656,3018606,0
2014-01-27,69.093,73.575,69.093,71.791,2624276,0
2014-01-28,72.432,73.933,71.431,72.709,2532800,0
2014-01-29,72.699,72.699,70.986,71.886,1174179,0
2014-01-30,72.326,80.273,71.611,75.619,4357358,0
2014-01-31,74.033,77.084,73.584,76.031,2099150,0
2014-02-03,76.898,77.592,73.557,73.914,2040376,0
2014-02-04,75.129,75.389,69.941,70.271,3650797,0
2014-02-05,71.271,71.574,65.306,65.786,6038288,0
2014-02-06,66.773,67.824,61.207,62.537,4390097,0
2014-02-07,62.949,65.806,62.163,64.137,3442496,0
2014-02-10,64.289,65.888,63.201,64.539,3202304,0
2014-02-11,65.12,70.719,64.833,67.638,5648730,0
2014-02-12,67.86,68.307,66.183,66.985,2500208,0
2014-02-13,66.869,68.245,65.895,67.53,1666408,0
2014-02-14,67.155,68.298,66.556,68.236,1328597,0
2014-02-18,68.459,72.308,68.326,71.494,2475380,0
2014-02-19,71.877,72.503,70.986,71.574,2369199,0
2014-02-20,71.566,74.904,71.253,73.271,2221394,0
2014-02-21,73.662,73.974,71.262,71.477,1630064,0
2014-02-24,71.431,75.664,71.431,75.005,2039005,0
2014-02-25,75.005,75.45,73.888,74.101,1611758,0
2014-02-26,74.092,75.888,73.317,73.681,1370726,0
2014-02-27,74.398,75.53,73.594,75.468,1170066,0
2014-02-28,75.423,76.773,74.119,74.575,2430477,0
2014-03-03,71.299,72.772,64.922,66.62,5022836,0
2014-03-04,67.727,70.342,67.469,70.217,2543669,0
2014-03-05,70.36,70.45,67.879,69.701,2452702,0
2014-03-06,70.094,70.744,68.398,69.109,1368963,0
2014-03-07,69.558,69.969,67.601,68.128,1824546,0
2014-03-10,68.084,68.307,65.466,67.879,2600670,0
2014-03-11,68.128,68.563,65.18,65.592,2258103,0
2014-03-12,65.156,73.429,61.021,69.875,13870433,0
2014-03-13,69.948,70.406,65.223,65.633,2831854,0
2014-03-14,65.488,65.84,64.18,64.512,2196532,0
2014-03-17,64.592,68.001,64.592,66.889,2113221,0
2014-03-18,67.069,69.023,66.986,68.799,1462068,0
2014-03-19,66.675,66.834,64.575,64.789,2954912,0
2014-03-20,65.131,67.749,65.049,67.096,2297790,0
2014-03-21,67.56,68.126,66.834,67.284,2604157,0
2014-03-24,87.021,87.46,77.383,79.538,11875497,0
2014-03-25,79.538,80.292,75.778,77.59,3875750,0
2014-03-26,77.59,77.599,76.271,76.999,1794308,0
2014-03-27,77.15,78.472,76.271,76.938,1360554,0
2014-03-28,77.071,77.87,73.071,74.514,2212275,0
2014-03-31,74.848,75.258,73.131,74.324,1442156,0
2014-04-01,74.577,75.887,74.237,74.865,1075253,0
2014-04-02,75.806,77.126,75.376,76.872,1159900,0
2014-04-03,77.15,77.628,74.935,75.939,940586,0
2014-04-04,76.101,76.451,75.303,75.769,1154749,0
2014-04-07,75.295,76.587,73.249,73.572,1253152,0
2014-04-08,73.628,74.433,72.594,72.783,1698050,0
2014-04-09,73.383,77.287,73.204,76.92,1575891,0
2014-04-10,76.614,77.402,73.76,73.932,1517707,0
2014-04-11,73.563,74.451,69.976,71.285,2296197,0
2014-04-14,72.387,73.465,70.308,71.114,1047746,0
2014-04-15,72.029,72.351,69.581,72.263,1022254,0
2014-04-16,73.015,76.157,72.711,75.824,1090415,0
2014-04-17,75.565,77.888,74.111,77.527,1161066,0
2014-04-21,79.359,80.113,75.356,76.595,1654148,0
2014-04-22,77.126,80.459,76.631,79.369,1570183,0
2014-04-23,78.955,79.842,77.87,79.233,1040417,0
2014-04-24,80.165,80.165,78.228,79.412,605631,0
2014-04-25,79.099,79.099,76.971,78.713,652702,0
2014-04-28,78.703,79.207,76.271,77.294,802202,0
2014-04-29,77.126,78.703,76.748,77.68,686102,0
2014-04-30,77.383,78.633,75.008,78.05,1196475,0
2014-05-01,77.942,79.475,76.739,78.524,537169,0
2014-05-02,78.417,79.025,77.375,78.588,562858,0
2014-05-05,78.211,79.017,76.98,78.57,1089552,0
2014-05-06,75.68,78.05,72.827,73.007,2860878,0
2014-05-07,72.937,73.833,68.45,69.967,1952229,0
2014-05-08,70.119,70.434,68.279,68.861,2125236,0
2014-05-09,68.288,69.563,67.473,67.992,1592309,0
2014-05-12,68.342,70.209,68.199,69.633,1480384,0
2014-05-13,69.795,70.138,68.001,68.432,1428625,0
2014-05-14,68.359,68.952,65.544,67.256,2047218,0
2014-05-15,66.954,67.714,65.911,67.012,1174117,0
2014-05-16,67.284,68.055,67.022,67.399,907397,0
2014-05-19,66.986,68.773,66.889,67.569,1151326,0
2014-05-20,67.714,68.001,64.834,64.989,1794135,0
2014-05-21,65.791,65.956,64.495,65.236,1550852,0
2014-05-22,64.902,65.351,64.225,64.874,1849097,0
2014-05-23,64.838,68.039,64.659,67.704,1917614,0
2014-05-27,67.867,68.353,67.018,67.335,1300722,0
2014-05-28,67.008,67.416,65.893,65.901,780169,0
2014-05-29,65.801,69.218,65.406,66.876,1522651,0
2014-05-30,67.127,67.805,66.469,66.559,996269,0
2014-06-02,66.559,66.686,65.396,66.362,749707,0
2014-06-03,66.037,66.334,65.459,65.775,694569,0
2014-06-04,65.801,67.155,65.66,66.848,739452,0
2014-06-05,66.702,68.056,66.534,67.805,980149,0
2014-06-06,67.984,70.038,67.967,69.199,1091250,0
2014-06-09,69.228,69.354,67.202,67.397,1004239,0
2014-06-10,67.397,67.704,66.406,66.651,856439,0
2014-06-11,66.661,67.867,66.252,67.713,927800,0
2014-06-12,67.533,67.588,65.937,66.234,581174,0
2014-06-13,66.252,67.11,66.252,66.541,484592,0
2014-06-16,66.135,67.354,65.801,67.093,704249,0
2014-06-17,67.155,69.218,66.823,69.183,895657,0
2014-06-18,68.875,69.326,68.21,69.238,606047,0
2014-06-19,69.274,69.69,68.813,69.102,617402,0
2014-06-20,69.408,69.851,68.923,69.157,997730,0
2014-06-23,68.875,69.157,67.48,67.732,951298,0
2014-06-24,67.497,67.984,66.135,66.595,842030,0
2014-06-25,66.702,67.588,66.595,67.326,520625,0
2014-06-26,67.543,67.805,66.109,66.507,659848,0
2014-06-27,66.252,66.839,65.82,66.534,689716,0
2014-06-30,66.218,67.048,66.191,66.67,600539,0
2014-07-01,66.749,67.048,65.631,66.234,797671,0
2014-07-02,66.424,66.702,65.072,65.236,1000656,0
2014-07-03,65.306,66.309,65.306,65.927,480010,0
2014-07-07,65.919,66.243,65.406,65.603,504656,0
2014-07-08,65.613,65.911,63.142,63.739,1337353,0
2014-07-09,63.558,65.082,63.558,64.577,628520,0
2014-07-10,63.55,64.243,62.197,64.065,1515421,0
2014-07-11,64.099,64.722,62.757,62.902,937422,0
2014-07-14,63.027,63.809,62.548,63.062,778606,0
2014-07-15,63.234,63.989,62.757,62.801,933793,0
2014-07-16,62.954,63.369,60.665,61.278,1365970,0
2014-07-17,61.259,61.278,59.817,59.953,1032574,0
2014-07-18,56.383,56.608,54.806,56.23,4067933,0
2014-07-21,56.365,56.365,54.553,54.661,2337161,0
2014-07-22,54.434,58.069,54.355,57.393,2337257,0
2014-07-23,57.466,57.617,56.473,56.709,930939,0
2014-07-24,57.113,57.815,56.834,57.367,699039,0
2014-07-25,57.251,57.393,56.292,56.483,544796,0
2014-07-28,56.383,57.31,56.013,56.068,784331,0
2014-07-29,55.159,56.114,55.014,55.168,826813,0
2014-07-30,55.49,55.49,54.588,54.661,713442,0
2014-07-31,54.408,54.779,52.687,52.905,1582152,0
2014-08-01,52.896,53.868,52.731,53.211,1507224,0
2014-08-04,53.589,54.11,52.284,52.489,1462173,0
2014-08-05,52.381,52.407,51.1,52.208,1972477,0
2014-08-06,45.81,46.522,39.211,41.935,13259107,0
2014-08-07,41.53,43.925,41.53,43.141,3470204,0
2014-08-08,43.268,43.763,42.6,43.275,1336805,0
2014-08-11,43.782,45.341,43.782,44.701,1797992,0
2014-08-12,44.62,44.846,43.359,43.917,1322191,0
2014-08-13,43.486,44.404,42.719,43.294,1856334,0
2014-08-14,43.359,43.862,43.024,43.862,1503865,0
2014-08-15,43.754,45.27,43.745,45.27,1780430,0
2014-08-18,45.494,46.15,44.414,44.701,2828016,0
2014-08-19,44.71,44.989,43.862,44.692,1357568,0
2014-08-20,44.24,44.917,44.116,44.356,1356911,0
2014-08-21,44.356,44.356,43.428,43.486,1551280,0
2014-08-22,43.638,45.088,43.529,44.79,1411014,0
2014-08-25,44.79,45.547,44.25,44.503,1361217,0
2014-08-26,44.503,45.042,42.113,42.139,2823122,0
2014-08-27,42.357,42.367,41.54,42.168,2150334,0
2014-08-28,41.986,41.995,40.591,40.823,1728834,0
2014-08-29,40.725,41.098,39.787,40.312,2403598,0
2014-09-02,39.175,39.653,37.409,38.237,6072610,0
2014-09-03,37.858,40.312,37.516,37.815,1955419,0
2014-09-04,37.858,38.318,37.651,37.867,1515323,0
2014-09-05,37.867,38.274,37.499,37.841,1361214,0
2014-09-08,37.599,38.112,37.463,38.03,1298591,0
2014-09-09,37.851,38.59,37.463,37.67,1990759,0
2014-09-10,37.72,37.791,36.538,37.437,1834810,0
2014-09-11,37.193,37.811,36.994,37.546,979998,0
2014-09-12,37.474,37.993,37.283,37.72,1051167,0
2014-09-15,37.692,37.964,36.701,37.047,1089804,0
2014-09-16,36.957,37.346,36.41,37.23,1105581,0
2014-09-17,37.264,39.857,37.119,39.392,2561542,0
2014-09-18,39.474,40.954,39.4,40.075,2152049,0
2014-09-19,40.264,40.629,38.255,39.329,1485382,0
2014-09-22,39.193,39.71,37.629,38.347,1501939,0
2014-09-23,38.12,40.437,37.791,40.056,2125489,0
2014-09-24,40.084,40.81,39.302,39.701,1496110,0
2014-09-25,39.42,39.611,39.111,39.41,874015,0
2014-09-26,39.373,40.527,39.373,40.475,1300622,0
2014-09-29,40.075,40.475,39.449,40.201,1205959,0
2014-09-30,40.336,41.464,40.118,40.929,1422399,0
2014-10-01,40.556,40.818,39.611,39.774,1649042,0
2014-10-02,39.647,40.293,38.583,39.857,1063104,0
2014-10-03,39.993,40.954,39.548,40.892,1200013,0
2014-10-06,41.037,42.882,40.556,42.056,1618586,0
2014-10-07,41.909,43.065,41.444,41.856,2147264,0
2014-10-08,41.8,42.618,41.482,42.445,1814701,0
2014-10-09,42.427,42.72,41.444,41.856,1474760,0
2014-10-10,41.929,43.265,41.356,42.646,1598916,0
2014-10-13,42.692,45.217,41.929,43.901,2437263,0
2014-10-14,43.91,45.217,43.528,44.51,1376409,0
2014-10-15,44.165,44.401,37.493,40.446,5294984,0
2014-10-16,40.293,40.392,37.62,39.565,2645250,0
2014-10-17,40.118,40.437,39.137,39.628,1345941,0
2014-10-20,40.1,41.708,39.583,41.137,1418654,0
2014-10-21,41.774,45.174,41.364,44.329,2268443,0
2014-10-22,44.192,45.166,42.327,42.927,1506472,0
2014-10-23,43.382,44.691,42.947,44.208,1344550,0
2014-10-24,44.165,44.881,43.926,44.728,748561,0
2014-10-27,44.736,44.881,43.028,43.319,1125388,0
2014-10-28,43.435,44.981,43.435,44.956,1422642,0
2014-10-29,44.973,44.991,43.719,44.483,1107784,0
2014-10-30,44.453,48.99,44.391,48.009,2327333,0
2014-10-31,48.356,49.201,47.274,48.018,1295985,0
2014-11-03,48.173,49.453,47.353,47.509,1706828,0
2014-11-04,46.119,47.7,44.79,45.826,3037978,0
2014-11-05,36.02,40.564,35.865,39.774,10238263,0
2014-11-06,39.848,40.437,36.02,36.855,4150895,0
2014-11-07,37.112,37.157,35.903,36.811,2485785,0
2014-11-10,36.902,38.964,36.893,37.848,2083600,0
2014-11-11,37.928,38.275,36.366,36.529,1343385,0
2014-11-12,36.43,37.384,36.356,36.692,1680679,0
2014-11-13,36.811,37.147,35.63,36.102,1834936,0
2014-11-14,36.174,36.247,35.131,35.809,1400077,0
2014-11-17,35.73,36.793,34.647,34.792,1696490,0
2014-11-18,34.937,36.174,34.783,35.701,1650670,0
2014-11-19,35.55,36.826,35.461,36.652,1114551,0
2014-11-20,36.623,37.596,36.367,36.807,868777,0
2014-11-21,37.074,37.926,37.074,37.744,1082659,0
2014-11-24,37.778,38.513,37.778,38.384,666275,0
2014-11-25,38.045,38.962,37.99,38.421,789925,0
2014-11-26,38.421,39.64,37.87,38.358,1061196,0
2014-11-28,38.531,38.781,38.055,38.329,405493,0
2014-12-01,38.504,38.952,37.943,38.173,1020451,0
2014-12-02,38.301,39.65,38.229,38.393,804297,0
2014-12-03,38.329,39.144,37.679,38.513,1050913,0
2014-12-04,38.513,39.081,38.065,39.081,787999,0
2014-12-05,39.154,41.262,38.705,41.016,1233441,0
2014-12-08,40.897,43.336,40.714,42.714,1573599,0
2014-12-09,42.181,42.841,40.86,41.162,923140,0
2014-12-10,40.822,41.531,39.934,40.301,642035,0
2014-12-11,40.384,41.247,39.254,39.373,964243,0
2014-12-12,37.87,39.852,36.789,36.826,2057476,0
2014-12-15,36.835,37.321,35.21,35.523,2014822,0
2014-12-16,35.616,36.586,35.304,35.825,1396700,0
2014-12-17,35.909,36.384,35.588,36.229,1348024,0
2014-12-18,36.485,38.072,36.441,38.072,1375485,0
2014-12-19,38.072,40.063,38.072,39.934,1552564,0
2014-12-22,40.072,40.246,38.696,39.676,966919,0
2014-12-23,39.778,41.144,39.761,40.796,839862,0
2014-12-24,40.804,41.64,40.769,41.512,420861,0
2014-12-26,41.328,42.549,41.228,42.19,499841,0
2014-12-29,42.132,42.959,41.859,41.944,764594,0
2014-12-30,41.85,42.152,40.126,40.603,790810,0
2014-12-31,40.603,40.684,39.981,40.072,710928,0
2015-01-02,40.164,40.336,38.522,38.732,592305,0
2015-01-05,38.595,38.732,37.126,37.687,882699,0
2015-01-06,37.714,38.31,36.091,36.807,967913,0
2015-01-07,36.917,37.549,36,36.954,847057,0
2015-01-08,37.321,39.283,37.273,38.952,918001,0
2015-01-09,39.044,39.383,37.366,38.155,859214,0
2015-01-12,38.155,38.155,36.586,37.449,804174,0
2015-01-13,37.615,38.513,36.586,37.558,1063853,0
2015-01-14,36.826,38.329,36.605,38.192,884965,0
2015-01-15,38.237,39.063,38.192,38.842,657765,0
2015-01-16,38.686,39.586,38.513,39.467,755539,0
2015-01-20,39.566,39.695,38.513,39.475,971409,0
2015-01-21,39.431,40.804,39.431,40.494,609288,0
2015-01-22,40.494,41.668,39.676,41.318,1167846,0
2015-01-23,41.262,41.346,38.513,38.989,1135172,0
2015-01-26,39.192,39.622,38.339,39.099,631012,0
2015-01-27,38.732,39.401,38.155,39.127,377011,0
2015-01-28,39.127,39.182,38.146,38.237,645252,0
2015-01-29,38.504,38.805,37.778,38.669,455675,0
2015-01-30,38.265,38.677,37.504,37.577,1191035,0
2015-02-02,37.449,39.558,37.347,39.512,764624,0
2015-02-03,39.521,41.492,39.45,41.41,1299667,0
2015-02-04,41.41,42.181,39.154,40.869,1844711,0
2015-02-05,40.098,47.39,39.017,46.479,5871164,0
2015-02-06,46.417,48.984,44.656,48.377,3877088,0
2015-02-09,47.839,51.534,47.839,50.111,3222284,0
2015-02-10,50.58,51.157,49.791,51.028,1691012,0
2015-02-11,52.167,53.119,50.571,50.882,1632678,0
2015-02-12,51.157,54.826,51.122,53.386,1867804,0
2015-02-13,53.386,53.569,51.698,52.193,1403963,0
2015-02-17,51.9,52.193,50.625,51.551,909039,0
2015-02-18,51.214,51.698,51.076,51.414,758187,0
2015-02-19,51.038,51.038,49.91,50.515,789964,0
2015-02-20,50.48,50.635,49.197,50.59,688616,0
2015-02-23,50.278,50.635,49.662,50.351,714376,0
2015-02-24,50.248,50.599,49.608,50.571,696495,0
2015-02-25,51.031,52.297,50.561,51.817,1003380,0
2015-02-26,51.817,51.908,50.903,51.899,961442,0
2015-02-27,51.723,51.908,49.814,49.998,954289,0
2015-03-02,49.896,50.276,47.848,48.402,1629459,0
2015-03-03,48.439,49.13,47.23,48.053,879911,0
2015-03-04,48.264,50.065,48.143,49.611,1155587,0
2015-03-05,49.389,49.806,48.089,48.973,723110,0
2015-03-06,48.973,50.148,48.549,50.118,961723,0
2015-03-09,50.018,50.7,49.52,50.7,685072,0
2015-03-10,50.156,50.792,49.425,50.728,895838,0
2015-03-11,50.59,51.974,50.079,51.688,783249,0
2015-03-12,51.679,52.001,51.604,51.879,1218437,0
2015-03-13,51.679,51.992,51.244,51.437,742507,0
2015-03-16,51.365,51.937,50.719,51.879,706530,0
2015-03-17,52.397,52.878,51.355,51.899,1572352,0
2015-03-18,51.714,53.045,51.437,52.959,1813135,0
2015-03-19,52.878,54.354,52.27,54.142,1258423,0
2015-03-20,54.152,56.099,53.393,53.874,2153072,0
2015-03-23,53.874,57.797,53.874,55.545,1868183,0
2015-03-24,55.555,56.18,54.344,54.658,774257,0
2015-03-25,54.706,55.85,54.483,54.658,900499,0
2015-03-26,54.279,54.594,53.589,54.021,619730,0
2015-03-27,53.827,54.779,52.868,54.123,697534,0
2015-03-30,54.27,56.634,54.178,55.793,1251813,0
2015-03-31,55.26,55.959,54.604,55.563,786223,0
2015-04-01,55.573,55.609,54.031,54.779,1123945,0
2015-04-02,54.88,57.297,54.779,56.403,1129148,0
2015-04-06,56.292,57.648,55.747,57.4,1219086,0
2015-04-07,57.4,58.019,56.384,56.624,1022294,0
2015-04-08,56.845,57.178,55.369,56.513,703604,0
2015-04-09,56.513,57.012,55.694,56.2,715720,0
2015-04-10,56.2,56.948,55.351,56.071,676946,0
2015-04-13,55.988,56.071,55.149,55.793,515810,0
2015-04-14,55.618,56.477,55.139,55.48,941135,0
2015-04-15,55.636,56.477,55.517,55.645,619263,0
2015-04-16,55.645,55.924,54.632,54.706,624049,0
2015-04-17,54.436,54.446,53.57,54.161,774473,0
2015-04-20,53.957,54.309,52.518,52.739,855243,0
2015-04-21,53.265,53.47,52.14,52.536,711013,0
2015-04-22,52.749,52.942,52.194,52.593,520787,0
2015-04-23,52.702,55.241,52.702,54.751,746516,0
2015-04-24,54.706,55.988,53.117,53.93,646886,0
2015-04-27,53.893,54.466,52.887,53.265,383606,0
2015-04-28,52.887,54.226,52.831,54.168,466180,0
2015-04-29,54.077,54.456,53.265,54.123,559155,0
2015-04-30,53.986,54.133,51.723,52.185,986649,0
2015-05-01,52.297,55.251,51.974,54.364,1139657,0
2015-05-04,54.446,55.063,53.164,53.736,636959,0
2015-05-05,53.774,54.511,51.837,52.47,941353,0
2015-05-06,53.246,55.063,51.632,54.696,2379327,0
2015-05-07,44.451,50.321,43.833,49.823,5585580,0
2015-05-08,50.561,50.893,47.398,47.517,2467868,0
2015-05-11,47.478,48.061,46.833,46.879,1306754,0
2015-05-12,46.658,48.024,46.491,47.155,1230334,0
2015-05-13,47.155,48.382,47.065,47.913,952946,0
2015-05-14,48.053,48.348,47.434,47.617,1059360,0
2015-05-15,47.673,48.254,47.458,47.626,539686,0
2015-05-18,47.617,48.392,47.074,47.821,1197044,0
2015-05-19,47.985,48.624,47.378,48.578,853687,0
2015-05-20,48.737,49.422,48.214,49.349,1125729,0
2015-05-21,49.349,49.989,48.058,48.307,1251348,0
2015-05-22,48.253,48.976,48.214,48.717,401831,0
2015-05-26,48.809,49.024,47.695,48.039,713439,0
2015-05-27,48.03,48.206,46.579,47.24,1022498,0
2015-05-28,47.005,47.46,46.17,46.867,973915,0
2015-05-29,46.83,47.194,46.255,47.005,715717,0
2015-06-01,46.989,47.657,46.218,47.269,534432,0
2015-06-02,47.137,47.75,47.005,47.312,546651,0
2015-06-03,47.724,48.391,47.137,47.5,433156,0
2015-06-04,47.399,47.835,47.147,47.202,445750,0
2015-06-05,46.943,47.928,46.126,47.23,873737,0
2015-06-08,47.288,47.685,46.628,46.886,462648,0
2015-06-09,46.934,47.705,46.729,47.269,663584,0
2015-06-10,47.566,47.964,47.259,47.536,412358,0
2015-06-11,47.576,47.981,46.795,47.12,652199,0
2015-06-12,47.005,47.331,46.645,46.709,515394,0
2015-06-15,46.638,46.997,46.302,46.608,370722,0
2015-06-16,46.7,46.886,46.2,46.858,434123,0
2015-06-17,46.914,47.628,46.914,47.23,431972,0
2015-06-18,47.305,47.556,46.756,47.091,527880,0
2015-06-19,47.025,47.073,46.608,46.608,1520994,0
2015-06-22,46.691,46.877,46.227,46.506,695479,0
2015-06-23,46.681,46.803,45.865,45.985,697233,0
2015-06-24,46.022,46.318,45.52,45.529,497308,0
2015-06-25,45.725,45.735,45.13,45.251,521099,0
2015-06-26,45.308,45.336,44.64,45.056,1612060,0
2015-06-29,44.879,45.028,43.821,44.442,889561,0
2015-06-30,44.722,44.75,43.681,43.784,705926,0
2015-07-01,44.156,44.305,43.236,43.588,989561,0
2015-07-02,43.662,44.554,43.411,44.166,1058775,0
2015-07-06,43.895,43.895,42.511,42.595,972230,0
2015-07-07,42.604,42.698,41.191,42.231,1044028,0
2015-07-08,41.804,41.991,40.04,40.152,1530896,0
2015-07-09,40.152,40.679,38.676,38.841,1524976,0
2015-07-10,39.064,39.594,38.6,38.666,930464,0
2015-07-13,39.083,39.928,38.738,39.529,941446,0
2015-07-14,39.622,40.059,38.768,39.185,916870,0
2015-07-15,39.027,39.408,38.088,38.562,1035072,0
2015-07-16,38.916,39.112,38.33,38.896,817978,0
2015-07-17,38.831,38.851,37.226,37.3,848548,0
2015-07-20,37.115,37.131,36.333,36.462,839937,0
2015-07-21,36.5,37.475,35.907,37.253,864372,0
2015-07-22,37.087,37.392,36.566,37.168,889561,0
2015-07-23,37.197,37.671,37.096,37.532,554360,0
2015-07-24,37.504,37.504,35.777,35.935,1386118,0
2015-07-27,35.767,36.481,35.302,35.979,697635,0
2015-07-28,36.091,36.937,35.664,36.713,790313,0
2015-07-29,36.65,37.698,36.446,37.131,737460,0
2015-07-30,36.946,37.122,36.63,37.01,345750,0
2015-07-31,37.151,37.3,36.713,36.835,914534,0
2015-08-03,36.713,37.068,36.315,36.446,1177655,0
2015-08-04,36.436,37.318,36.436,36.77,689989,0
2015-08-05,37.31,38.804,37.3,37.747,1028529,0
2015-08-06,37.94,38.172,36.138,36.379,2034224,0
2015-08-07,40.689,46.376,40.679,43.877,7278166,0
2015-08-10,44.127,45.353,43.478,45.037,2039400,0
2015-08-11,44.945,45.15,43.291,44.426,1155579,0
2015-08-12,43.821,43.821,40.968,41.804,2172124,0
2015-08-13,41.657,42.372,41.034,41.702,1385041,0
2015-08-14,41.6,42.658,41.528,42.251,597634,0
2015-08-17,42.104,43.152,41.906,42.769,541121,0
2015-08-18,42.734,43.18,42.27,42.891,533694,0
2015-08-19,42.649,42.966,42.222,42.743,463187,0
2015-08-20,42.382,43.338,42.362,42.632,733694,0
2015-08-21,42.297,42.585,41.062,42.008,792574,0
2015-08-24,39.102,40.626,38.088,39.408,1419448,0
2015-08-25,40.384,40.978,38.656,38.729,856515,0
2015-08-26,39.189,40.566,38.495,40.425,885188,0
2015-08-27,40.837,43.855,40.837,42.309,1174238,0
2015-08-28,42.309,42.946,41.363,42.863,817729,0
2015-08-31,42.272,43.349,42.168,42.796,573403,0
2015-09-01,42.159,42.714,41.699,41.896,856156,0
2015-09-02,42.317,43.359,42.13,42.714,600407,0
2015-09-03,42.704,43.134,42.393,42.917,468797,0
2015-09-04,42.525,43.481,42.065,42.384,974636,0
2015-09-08,42.983,43.236,41.437,41.756,708427,0
2015-09-09,42.13,42.714,41.25,41.392,618768,0
2015-09-10,41.268,41.542,40.697,40.923,588889,0
2015-09-11,40.856,41.223,39.891,41.007,656018,0
2015-09-14,40.978,41.268,39.891,40.172,532201,0
2015-09-15,40.416,41.568,40.182,40.229,638407,0
2015-09-16,40.379,42.43,40.172,41.699,1361670,0
2015-09-17,41.746,41.776,40.191,40.266,784201,0
2015-09-18,39.939,39.967,38.626,39.03,1382166,0
2015-09-21,39.555,39.901,38.758,38.946,844416,0
2015-09-22,38.57,38.748,37.587,38.028,614924,0
2015-09-23,38.149,38.738,37.943,38.421,533481,0
2015-09-24,38.242,38.393,37.587,38.242,639211,0
2015-09-25,38.703,39.057,38.449,38.608,629013,0
2015-09-28,38.411,38.608,36.913,37.267,996888,0
2015-09-29,37.446,38.88,37.287,38.43,801291,0
2015-09-30,38.908,39.292,37.661,38.675,1012634,0
2015-10-01,38.505,38.693,37.578,38.102,795420,0
2015-10-02,37.841,41.437,37.821,41.334,1970298,0
2015-10-05,41.523,43.085,40.895,42.955,6416497,0
2015-10-06,42.525,44.529,42.168,43.63,1629054,0
2015-10-07,37.25,37.436,31.882,32.434,11032347,0
2015-10-08,32.434,33.726,32.434,33.24,2381244,0
2015-10-09,33.343,34.645,33.343,34.327,1897608,0
2015-10-12,34.476,34.682,33.559,34.28,1179550,0
2015-10-13,34.093,34.57,33.69,33.832,783892,0
2015-10-14,33.823,34.692,33.726,34.431,991606,0
2015-10-15,34.431,34.852,33.823,34.411,615351,0
2015-10-16,34.496,35.489,34.289,34.897,829363,0
2015-10-19,35.095,35.32,34.692,35.283,543039,0
2015-10-20,35.264,36.116,35.133,35.526,533864,0
2015-10-21,35.562,36.106,35.095,35.17,596458,0
2015-10-22,35.432,36.81,35.422,36.275,741091,0
2015-10-23,36.584,37.456,36.078,36.285,794461,0
2015-10-26,36.069,36.51,34.391,34.486,1564796,0
2015-10-27,34.411,34.476,33.136,33.653,1502675,0
2015-10-28,33.726,34.635,33.418,34.242,1027366,0
2015-10-29,34.158,34.372,32.425,32.659,1644743,0
2015-10-30,32.566,37.409,32.556,35.799,4252490,0
2015-11-02,35.77,37.671,35.666,37.277,1673112,0
2015-11-03,37.005,38.366,36.763,37.971,1454642,0
2015-11-04,37.971,38.758,37.315,37.747,1519896,0
2015-11-05,37.456,37.756,34.561,36.724,2613828,0
2015-11-06,35.78,35.78,29.39,32.753,7195073,0
2015-11-09,32.397,33.595,32.331,33.39,1280502,0
2015-11-10,33.372,34.195,33.156,33.914,1059386,0
2015-11-11,33.876,34.073,32.35,32.49,1972754,0
2015-11-12,32.641,32.79,31.627,31.666,1101977,0
2015-11-13,31.713,31.815,30.7,30.917,1049887,0
2015-11-16,30.937,31.76,30.831,31.299,1200067,0
2015-11-17,31.339,31.394,29.182,29.878,2153036,0
2015-11-18,29.972,31.286,29.848,30.787,1396872,0
2015-11-19,31.194,31.923,30.891,31.44,948103,0
2015-11-20,31.714,32.738,31.554,32.112,760509,0
2015-11-23,32.33,32.491,31.752,32.368,787006,0
2015-11-24,32.264,33.277,32.112,33.164,632412,0
2015-11-25,33.154,33.911,32.908,33.562,662859,0
2015-11-27,33.647,34.243,33.391,33.627,711842,0
2015-11-30,33.515,33.769,32.908,33.032,996349,0
2015-12-01,33.344,33.608,33.012,33.258,702225,0
2015-12-02,33.202,34.167,33.164,33.779,1182879,0
2015-12-03,33.93,34.216,32.709,32.945,992046,0
2015-12-04,33.324,33.685,31.392,32.388,1130419,0
2015-12-07,32.208,33.608,32.102,32.992,1300488,0
2015-12-08,32.68,35.456,32.32,35.247,1400392,0
2015-12-09,35.379,35.862,34.48,34.727,814877,0
2015-12-10,34.773,35.115,33.855,33.979,755125,0
2015-12-11,33.571,33.97,33.154,33.438,501552,0
2015-12-14,33.419,33.713,32.662,33.58,466426,0
2015-12-15,33.667,34.102,33.116,33.627,782996,0
2015-12-16,33.677,35.882,33.637,35.788,925828,0
2015-12-17,35.825,36.517,35.192,35.902,1360133,0
2015-12-18,35.399,36.242,35.247,35.599,1504657,0
2015-12-21,35.589,36.602,35.485,36.119,741612,0
2015-12-22,36.337,36.905,36.015,36.347,711666,0
2015-12-23,36.478,37.37,36.261,36.972,735279,0
2015-12-24,36.905,37.047,36.299,36.508,443073,0
2015-12-28,36.478,36.701,35.389,35.417,958598,0
2015-12-29,35.912,36.754,35.711,36.508,592565,0
2015-12-30,36.195,36.876,36.024,36.469,467075,0
2015-12-31,36.138,36.734,35.806,35.892,902719,0
2016-01-04,35.513,36.109,35.076,35.788,1263561,0
2016-01-05,35.628,35.788,34.434,34.896,1038037,0
2016-01-06,34.566,34.782,33.287,33.657,2027593,0
2016-01-07,32.774,33.496,32.198,32.198,1602040,0
2016-01-08,32.339,33.334,31.326,31.458,914255,0
2016-01-11,31.506,31.724,30.171,30.597,1173568,0
2016-01-12,31.135,31.583,30.671,31.392,943939,0
2016-01-13,31.402,31.97,30.681,31.125,1157635,0
2016-01-14,31.306,31.771,30.445,30.671,937596,0
2016-01-15,30.179,30.388,28.93,30.161,1540922,0
2016-01-19,30.34,30.768,28.361,29.033,1301966,0
2016-01-20,28.702,29.773,27.963,29.506,1450306,0
2016-01-21,29.545,29.716,28.588,28.674,1193904,0
2016-01-22,28.89,30.758,28.89,30.105,1433190,0
2016-01-25,29.904,30.304,29.101,29.243,690608,0
2016-01-26,29.364,30.179,29.355,29.601,973174,0
2016-01-27,29.525,29.677,28.286,28.665,1162059,0
2016-01-28,29.203,29.621,28.9,29.061,969836,0
2016-01-29,29.081,30.105,29.061,29.981,919625,0
2016-02-01,30.029,30.73,29.687,30.226,808374,0
2016-02-02,29.858,30.207,29.374,29.658,794568,0
2016-02-03,29.858,30.353,29.139,30.216,678851,0
2016-02-04,30.142,32.282,30.038,31.827,1312384,0
2016-02-05,31.628,32.442,31.514,31.941,1294212,0
2016-02-08,31.534,31.78,30.312,31.686,1207953,0
2016-02-09,31.355,31.866,30.358,31.203,823335,0
2016-02-10,31.26,31.714,30.809,31.109,1145666,0
2016-02-11,30.587,30.814,29.033,29.565,2040437,0
2016-02-12,23.483,28.361,22.27,27.603,10495523,0
2016-02-16,28.058,28.228,26.172,27.451,1895164,0
2016-02-17,27.281,28.265,26.998,27.812,1799536,0
2016-02-18,27.812,27.812,26.182,27.101,1730453,0
2016-02-19,26.903,27.234,26.467,26.645,1366690,0
2016-02-22,26.92,27.385,26.779,27.196,1393580,0
2016-02-23,27.13,28.2,27.055,27.451,1174236,0
2016-02-24,27.284,28.406,26.598,28.271,1080911,0
2016-02-25,28.213,29.251,27.917,28.953,2110303,0
2016-02-26,29.191,30.411,29.136,29.595,1670799,0
2016-02-29,29.595,29.879,28.837,29.241,987209,0
2016-03-01,29.384,30.391,28.992,29.998,989627,0
2016-03-02,29.998,30.257,28.83,29.374,1518326,0
2016-03-03,29.251,31.255,28.874,30.984,1360928,0
2016-03-04,30.812,33.469,30.812,31.485,2733780,0
2016-03-07,31.398,33.239,31.359,32.999,1226291,0
2016-03-08,32.827,33.104,31.839,32.107,1054198,0
2016-03-09,32.289,32.836,31.859,32.357,737289,0
2016-03-10,32.347,32.76,31.897,32.587,820913,0
2016-03-11,33.375,34.707,33.239,33.786,1906304,0
2016-03-14,34.083,36.443,34.083,34.802,1889633,0
2016-03-15,34.906,36.059,34.448,35.233,1379099,0
2016-03-16,35.253,35.619,34.553,35.243,1628626,0
2016-03-17,35.348,35.782,35.158,35.484,1246566,0
2016-03-18,35.484,35.619,35.023,35.243,6256917,0
2016-03-21,35.243,36.528,35.07,36.021,1795021,0
2016-03-22,35.818,36.443,35.599,36.212,702411,0
2016-03-23,36.097,36.558,35.828,35.935,1055370,0
2016-03-24,35.713,35.935,34.62,35.311,664775,0
2016-03-28,35.521,35.953,35.129,35.857,453403,0
2016-03-29,35.772,36.72,35.243,36.615,852667,0
2016-03-30,36.682,37.306,36.572,36.922,769987,0
2016-03-31,36.922,37.036,36.26,36.682,790661,0
2016-04-01,36.443,37.497,36.106,37.296,1134844,0
2016-04-04,37.115,37.248,35.273,35.493,1298765,0
2016-04-05,35.609,36.394,35.493,35.962,1447531,0
2016-04-06,36.011,36.558,35.579,36.538,459413,0
2016-04-07,36.193,36.912,36.097,36.883,575439,0
2016-04-08,36.922,37.333,36.356,36.739,395996,0
2016-04-11,37.115,37.738,36.922,37.142,629362,0
2016-04-12,37.066,38.235,37.066,37.948,1070943,0
2016-04-13,38.111,38.226,37.402,37.603,718092,0
2016-04-14,37.747,40.729,37.421,38.141,1653655,0
2016-04-15,38.141,38.82,38.111,38.533,519389,0
2016-04-18,38.514,38.581,37.958,38.543,371718,0
2016-04-19,38.897,39.065,38.466,38.648,516820,0
2016-04-20,38.629,38.82,38.235,38.294,658740,0
2016-04-21,38.321,38.456,36.654,36.873,1076671,0
2016-04-22,36.873,37.65,36.453,37.132,918558,0
2016-04-25,36.922,37.132,36.5,36.691,631097,0
2016-04-26,36.691,36.941,36.174,36.778,993300,0
2016-04-27,36.826,37.909,36.797,37.881,1404018,0
2016-04-28,37.919,38.696,37.564,37.728,1115106,0
2016-04-29,38.668,40.24,38.197,39.099,2011482,0
2016-05-02,39.06,39.079,37.43,37.784,1308665,0
2016-05-03,37.632,37.843,35.981,36.087,714584,0
2016-05-04,35.962,36.445,35.569,35.589,1082825,0
2016-05-05,35.733,36.433,35.569,35.801,477136,0
2016-05-06,36.116,36.644,35.801,36.644,539424,0
2016-05-09,37.016,37.016,35.752,35.818,518136,0
2016-05-10,36.059,37.306,35.801,37.266,931899,0
2016-05-11,36.902,37.402,36.644,37.115,599985,0
2016-05-12,37.162,38.504,37.162,38.168,1418853,0
2016-05-13,37.861,38.302,36.443,36.615,807781,0
2016-05-16,36.586,37.215,36.51,36.817,1034854,0
2016-05-17,36.826,37.641,36.558,37.036,960707,0
2016-05-18,37.229,37.536,36.72,37.105,542795,0
2016-05-19,36.98,37.689,36.269,36.567,685298,0
2016-05-20,36.72,37.507,36.624,37.325,390983,0
2016-05-23,37.353,37.545,36.769,37.008,484687,0
2016-05-24,37.325,38.361,37.22,37.699,686519,0
2016-05-25,37.79,38.372,37.79,38.062,406724,0
2016-05-26,38.265,38.662,38.042,38.12,363295,0
2016-05-27,38.042,38.342,37.664,38.312,382086,0
2016-05-31,38.255,38.923,38.1,38.177,564417,0
2016-06-01,38.062,38.7,37.558,38.681,436061,0
2016-06-02,38.42,40.152,38.42,40.016,763446,0
2016-06-03,39.668,39.948,39.232,39.929,427400,0
2016-06-06,39.997,40.637,39.678,40.307,436820,0
2016-06-07,40.104,40.568,40.104,40.423,402673,0
2016-06-08,40.528,40.646,40.307,40.336,226347,0
2016-06-09,40.219,40.613,39.948,40.5,210837,0
2016-06-10,40.219,40.219,39.697,40.036,292862,0
2016-06-13,39.697,39.736,38.71,38.817,504314,0
2016-06-14,38.71,39.303,38.09,38.826,510374,0
2016-06-15,38.943,39.717,38.721,39.377,610604,0
2016-06-16,40.094,44.516,39.948,43.452,3087786,0
2016-06-17,43.452,44.265,42.6,42.688,1168224,0
2016-06-20,43.162,44.314,42.818,43.781,708918,0
2016-06-21,43.713,44.333,43.577,44.255,474503,0
2016-06-22,44.507,45.203,43.82,44.893,925714,0
2016-06-23,45.146,46.114,44.633,46.006,580239,0
2016-06-24,44.051,45.106,43.432,43.684,1369183,0
2016-06-27,43.065,43.229,41.583,41.593,717210,0
2016-06-28,42.029,42.232,41.623,41.807,913891,0
2016-06-29,42.339,42.876,42.068,42.591,1854774,0
2016-06-30,42.9,44.729,42.618,44.7,781466,0
2016-07-01,44.797,45.831,44.642,45.659,631598,0
2016-07-05,45.386,45.386,43.501,43.713,965537,0
2016-07-06,43.665,45.311,43.548,45.048,1738178,0
2016-07-07,45.184,45.9,44.942,45.291,649419,0
2016-07-08,43.548,46.617,43.548,46.17,705483,0
2016-07-11,46.5,47.294,46.322,47.003,750398,0
2016-07-12,47.312,48.524,47.032,48.387,998262,0
2016-07-13,48.455,48.852,48.093,48.155,368449,0
2016-07-14,48.387,48.61,47.74,48.3,380850,0
2016-07-15,49.22,50.758,49.007,49.451,1093125,0
2016-07-18,49.586,49.742,48.727,49.596,494651,0
2016-07-19,49.239,49.732,49.007,49.451,387787,0
2016-07-20,49.839,49.839,49.118,49.656,611877,0
2016-07-21,49.723,49.796,49.171,49.336,536755,0
2016-07-22,49.306,49.839,49.152,49.723,289380,0
2016-07-25,49.859,50.314,49.596,50.284,388148,0
2016-07-26,50.324,51.078,50.284,50.691,550947,0
2016-07-27,50.807,51.126,50.584,50.864,408578,0
2016-07-28,50.497,51.058,50.399,50.478,409159,0
2016-07-29,50.304,52.017,50.304,51.678,896563,0
2016-08-01,51.706,51.706,50.409,50.962,603209,0
2016-08-02,51.194,51.194,50.419,50.952,632693,0
2016-08-03,51.029,51.823,50.574,51.339,926180,0
2016-08-04,51.561,52.007,51.445,51.9,768806,0
2016-08-05,53.255,58.907,53.255,57.582,2926764,0
2016-08-08,57.938,57.938,54.934,56.932,1036047,0
2016-08-09,56.923,57.281,56.797,56.903,785860,0
2016-08-10,57.029,57.048,55.054,55.897,770186,0
2016-08-11,56.042,56.826,55.452,56.352,460486,0
2016-08-12,56.381,56.604,55.922,56.303,567161,0
2016-08-15,56.294,57,56.168,56.749,356859,0
2016-08-16,56.768,56.932,56.323,56.585,390087,0
2016-08-17,56.749,57.068,56.275,56.942,544198,0
2016-08-18,56.613,57.048,56.187,57.048,456520,0
2016-08-19,56.855,57.137,56.342,56.371,659036,0
2016-08-22,56.323,56.875,55.752,56.468,411957,0
2016-08-23,55.645,57.542,55.645,57.388,584324,0
2016-08-24,57.041,57.295,56.741,57.14,462760,0
2016-08-25,56.905,57.529,56.759,57.333,591041,0
2016-08-26,57.081,57.187,55.972,56.838,532940,0
2016-08-29,56.292,58.122,56.225,58.122,679837,0
2016-08-30,57.927,57.927,56.351,56.622,565691,0
2016-08-31,56.594,56.778,56.029,56.351,826100,0
2016-09-01,56.886,57.017,56.225,56.847,428469,0
2016-09-02,56.847,57.412,56.555,57.363,392858,0
2016-09-06,57.295,57.87,57.022,57.82,477273,0
2016-09-07,57.587,58.707,57.363,58.687,596571,0
2016-09-08,58.473,58.531,57.509,58.347,668535,0
2016-09-09,57.548,58.337,56.808,56.895,512266,0
2016-09-12,57.324,57.986,56.389,57.762,861654,0
2016-09-13,57.247,57.247,55.065,55.533,872775,0
2016-09-14,55.951,56.682,55.538,56.234,665000,0
2016-09-15,56.253,56.565,55.679,56.225,480539,0
2016-09-16,56.059,56.155,55.523,55.99,942062,0
2016-09-19,56.107,58.901,56.029,58.092,676883,0
2016-09-20,57.403,57.752,56.565,57.324,456777,0
2016-09-21,58.561,60.829,58.318,60.634,1373543,0
2016-09-22,60.829,62.776,60.702,62.251,1494640,0
2016-09-23,61.949,62.143,60.897,61.453,1000997,0
2016-09-26,60.965,61.793,60.927,61.413,605042,0
2016-09-27,60.985,61.949,60.537,61.851,535094,0
2016-09-28,61.423,62.338,61.423,62.231,583801,0
2016-09-29,61.929,62.475,61.559,61.627,647125,0
2016-09-30,61.657,63.429,61.637,63.068,801752,0
2016-10-03,62.99,64.247,62.853,64.148,850828,0
2016-10-04,63.77,64.294,63.77,63.946,1094740,0
2016-10-05,64.052,64.257,63.846,63.982,2433967,0
2016-10-06,63.389,64.062,63.312,63.75,575309,0
2016-10-07,63.72,63.75,62.386,62.951,734064,0
2016-10-10,63.068,63.896,62.941,63.808,353374,0
2016-10-11,63.535,64.237,62.98,63.166,595385,0
2016-10-12,63.37,63.574,62.932,63.448,256572,0
2016-10-13,62.406,63.38,62.406,62.922,347066,0
2016-10-14,63.146,63.234,62.455,62.601,516736,0
2016-10-17,62.377,62.601,61.823,62.26,438905,0
2016-10-18,62.922,62.922,61.87,62.036,548734,0
2016-10-19,62.377,62.522,61.851,62.386,762500,0
2016-10-20,62.309,62.668,62.26,62.26,551921,0
2016-10-21,62.046,62.26,61.463,61.579,714168,0
2016-10-24,62.026,62.026,60.527,60.751,685885,0
2016-10-25,60.702,60.965,60.176,60.275,672036,0
2016-10-26,59.933,60.245,59.496,59.884,628018,0
2016-10-27,60.167,60.702,59.884,60.225,568085,0
2016-10-28,60.176,60.955,60.157,60.761,881805,0
2016-10-31,60.771,61.005,59.943,60.022,590598,0
2016-11-01,60.022,60.094,58.268,58.395,1103749,0
2016-11-02,58.092,58.092,56.867,57.187,1126697,0
2016-11-03,56.954,57.689,56.934,57.441,971953,0
2016-11-04,54.851,54.861,51.599,52.193,2308945,0
2016-11-07,53.002,53.586,52.247,52.767,1332111,0
2016-11-08,52.767,52.933,51.965,52.505,1009521,0
2016-11-09,51.23,53.927,51.015,52.671,1006013,0
2016-11-10,53.059,53.059,50.947,51.005,1121760,0
2016-11-11,50.938,51.225,50.052,51.211,1136414,0
2016-11-14,51.394,51.394,50.587,51.171,771151,0
2016-11-15,51.161,52.787,51.161,52.388,805809,0
2016-11-16,52.206,53.51,51.697,53.275,925751,0
2016-11-17,53.696,53.833,52.678,52.922,648843,0
2016-11-18,52.971,53.118,52.246,52.599,478219,0
2016-11-21,52.755,53.892,52.599,53.648,932769,0
2016-11-22,53.962,53.981,52.942,53.372,923173,0
2016-11-23,53.02,53.265,52.383,52.648,843013,0
2016-11-25,52.844,52.893,52.236,52.853,289189,0
2016-11-28,52.746,52.785,51.736,52.109,1064314,0
2016-11-29,52.129,52.795,51.746,52.53,525690,0
2016-11-30,52.638,52.922,51.109,51.138,592355,0
2016-12-01,51.315,51.315,48.982,49.228,803554,0
2016-12-02,49.002,49.972,48.748,49.512,789805,0
2016-12-05,49.746,50.756,49.462,50.482,994938,0
2016-12-06,50.531,50.776,49.746,50.531,755487,0
2016-12-07,49.639,49.639,45.425,46.895,2456583,0
2016-12-08,46.542,48.668,45.826,48.336,1831114,0
2016-12-09,48.434,49.659,47.982,49.442,1129827,0
2016-12-12,48.825,49.415,48.012,48.581,816964,0
2016-12-13,49.002,49.845,48.86,49.139,937197,0
2016-12-14,49.09,49.599,48.576,48.688,630289,0
2016-12-15,48.63,49.571,48.463,49.395,685362,0
2016-12-16,49.395,49.688,49.012,49.267,1554562,0
2016-12-19,49.609,49.609,48.904,49.286,778196,0
2016-12-20,49.041,49.649,49.012,49.129,549656,0
2016-12-21,49.031,49.669,48.766,49.208,535102,0
2016-12-22,49.248,49.542,47.482,47.669,642045,0
2016-12-23,47.748,48.238,47.472,47.679,295694,0
2016-12-27,47.689,48.953,47.689,48.306,258751,0
2016-12-28,48.306,48.326,47.462,47.492,223445,0
2016-12-29,47.601,47.934,47.15,47.512,250852,0
2016-12-30,47.542,47.615,46.679,46.826,331607,0
2017-01-03,47.071,47.944,46.64,47.796,476461,0
2017-01-04,48.042,48.825,47.855,48.581,619483,0
2017-01-05,48.6,48.6,47.482,47.738,525500,0
2017-01-06,47.924,49.238,47.542,48.875,579472,0
2017-01-09,48.786,48.885,48.037,48.101,390981,0
2017-01-10,48.129,48.306,47.777,47.905,405798,0
2017-01-11,48.11,48.766,47.816,48.649,350654,0
2017-01-12,48.639,49.452,48.052,49.423,394059,0
2017-01-13,49.492,51.208,49.482,50.326,509300,0
2017-01-17,50.326,51.492,49.811,50.913,371446,0
2017-01-18,51.05,51.412,50.286,50.57,353061,0
2017-01-19,50.59,50.59,49.639,49.865,267194,0
2017-01-20,49.943,50.962,49.659,50.335,402866,0
2017-01-23,50.276,50.531,49.589,49.962,454229,0
2017-01-24,50.07,50.766,49.766,50.678,416357,0
2017-01-25,50.825,51.237,50.805,51.168,299726,0
2017-01-26,50.982,51.375,50.521,50.766,294532,0
2017-01-27,50.855,50.855,50.296,50.756,201171,0
2017-01-30,50.56,50.638,49.345,50.58,271395,0
2017-01-31,50.511,50.864,49.589,50.845,251920,0
2017-02-01,51.255,51.255,50.061,50.903,273786,0
2017-02-02,50.864,51.531,50.482,50.855,358630,0
2017-02-03,50.855,51.422,50.786,51.099,212013,0
2017-02-06,51.119,52.226,50.992,51.462,506912,0
2017-02-07,51.521,52.119,51.345,51.521,338291,0
2017-02-08,51.217,51.432,50.795,51.345,378393,0
2017-02-09,51.462,52.187,51.335,51.952,308151,0
2017-02-10,51.992,52.53,51.335,52.266,487731,0
2017-02-13,52.579,52.628,52.236,52.423,504488,0
2017-02-14,52.393,53.491,52.139,53.344,626210,0
2017-02-15,53.432,53.902,53.158,53.902,498122,0
2017-02-16,53.902,54.118,53.098,54.039,1065320,0
2017-02-17,51.158,51.569,46.728,47.268,4108276,0
2017-02-21,47.629,47.982,47.022,47.121,1138857,0
2017-02-22,47.042,48.218,47.042,47.13,834453,0
2017-02-23,47.505,47.758,46.508,46.627,646166,0
2017-02-24,47.762,50.29,47.515,49.076,3360475,0
2017-02-27,49.076,50.004,48.809,49.44,1575888,0
2017-02-28,49.53,50.359,48.799,48.918,2385084,0
2017-03-01,49.194,49.786,48.641,49.066,9563022,0
2017-03-02,49.066,50.221,48.819,49.372,2003659,0
2017-03-03,49.402,50.354,48.996,50.043,1369800,0
2017-03-06,49.718,49.924,49.372,49.737,970747,0
2017-03-07,49.588,50.014,49.43,49.588,860770,0
2017-03-08,49.372,50.014,49.372,49.678,834886,0
2017-03-09,49.51,49.678,48.631,48.947,886394,0
2017-03-10,49.115,49.412,48.108,48.513,1104984,0
2017-03-13,48.631,49.914,48.611,49.876,1092681,0
2017-03-14,49.866,50.112,49.372,49.786,801999,0
2017-03-15,49.776,51.337,49.756,51.169,1117393,0
2017-03-16,51.001,51.771,50.951,51.673,904295,0
2017-03-17,51.663,52.857,51.553,51.801,2449023,0
2017-03-20,51.801,52.66,51.702,52.65,748779,0
2017-03-21,52.847,53.41,51.899,52.008,912323,0
2017-03-22,51.919,53.104,51.535,52.907,863975,0
2017-03-23,52.907,54.141,52.373,53.509,1479262,0
2017-03-24,53.746,53.983,53.035,53.351,664721,0
2017-03-27,52.828,53.973,52.68,53.548,920591,0
2017-03-28,53.49,54.27,53.292,54.042,486034,0
2017-03-29,54.112,54.309,53.322,54.022,621428,0
2017-03-30,53.964,54.961,53.954,54.625,740563,0
2017-03-31,54.496,55.158,54.102,54.842,767256,0
2017-04-03,55.227,55.553,53.874,54.24,1000205,0
2017-04-04,54.358,54.506,53.084,53.4,809661,0
2017-04-05,53.39,54.299,53.272,53.41,848019,0
2017-04-06,53.45,53.756,53.025,53.43,477722,0
2017-04-07,53.272,53.48,52.926,53.174,832489,0
2017-04-10,53.222,53.726,52.926,53.074,462915,0
2017-04-11,52.996,53.312,52.615,53.154,793080,0
2017-04-12,53.124,53.45,52.887,53.45,427109,0
2017-04-13,53.578,53.844,53.179,53.332,382856,0
2017-04-17,53.38,54.437,53.332,54.418,311002,0
2017-04-18,54.309,54.743,54.042,54.536,333217,0
2017-04-19,54.615,54.763,54.309,54.309,450327,0
2017-04-20,54.338,54.803,54.22,54.664,335651,0
2017-04-21,54.694,55.079,54.408,54.684,445873,0
2017-04-24,55.277,55.781,54.743,55.217,1169243,0
2017-04-25,55.227,56.521,55.227,56.392,560756,0
2017-04-26,56.293,56.392,54.348,54.496,865213,0
2017-04-27,54.496,54.773,53.736,54.408,610446,0
2017-04-28,54.427,54.674,53.983,54.536,1127174,0
2017-05-01,55.029,55.297,54.408,55.207,530873,0
2017-05-02,55.207,55.751,54.842,55.02,469285,0
2017-05-03,55.237,55.613,54.506,54.931,791402,0
2017-05-04,54.635,55.591,52.215,53.638,1633673,0
2017-05-05,53.648,55.287,53.5,54.635,1245515,0
2017-05-08,54.022,56.264,54.022,55.859,1028376,0
2017-05-09,55.809,56.353,55.335,56.333,443710,0
2017-05-10,56.333,58.604,56.293,58.357,896060,0
2017-05-11,58.13,58.13,57.31,57.676,519886,0
2017-05-12,57.686,57.972,56.748,56.975,420321,0
2017-05-15,57.202,57.528,56.866,57.152,425620,0
2017-05-16,57.074,57.34,56.708,57.232,257835,0
2017-05-17,56.679,57.518,55.603,55.613,588887,0
2017-05-18,55.789,56.235,54.408,54.852,562419,0
2017-05-19,55.049,55.829,54.516,55.197,412673,0
2017-05-22,55.277,55.781,54.803,54.891,582792,0
2017-05-23,55.207,55.247,54.012,54.496,580401,0
2017-05-24,54.904,55.361,54.437,54.864,333112,0
2017-05-25,55.301,55.52,54.576,54.576,337928,0
2017-05-26,54.596,54.854,54.228,54.556,355356,0
2017-05-30,54.337,54.516,53.801,54.208,304819,0
2017-05-31,54.188,54.775,54.029,54.546,739737,0
2017-06-01,54.566,56.166,54.397,56.077,692966,0
2017-06-02,55.987,56.514,55.878,56.315,398478,0
2017-06-05,55.898,56.305,55.779,56.057,366386,0
2017-06-06,55.858,57.051,55.58,56.971,503102,0
2017-06-07,56.971,57.538,56.653,57.458,490934,0
2017-06-08,57.428,57.528,56.777,57.16,408412,0
2017-06-09,57.349,58.144,57.001,58.035,663857,0
2017-06-12,57.687,58.512,57.627,58.204,428592,0
2017-06-13,57.896,58.84,57.776,58.82,537009,0
2017-06-14,58.412,58.77,57.399,58.422,665568,0
2017-06-15,58.075,58.353,57.011,58.293,560968,0
2017-06-16,58.055,58.164,57.369,58.124,712351,0
2017-06-19,58.124,59.237,57.915,59.039,738387,0
2017-06-20,58.82,59.317,58.631,58.711,378941,0
2017-06-21,58.929,60.172,58.721,60.122,846614,0
2017-06-22,60.331,62.448,60.152,62.209,979091,0
2017-06-23,62.13,64.605,62.11,63.432,1234850,0
2017-06-26,63.471,63.919,62.835,63.382,505208,0
2017-06-27,63.153,63.471,62.438,62.458,361352,0
2017-06-28,62.895,63.462,62.507,62.527,484260,0
2017-06-29,62.527,62.875,61.961,62.676,547732,0
2017-06-30,62.686,62.925,61.871,62.458,453246,0
2017-07-03,62.617,63.312,62.338,62.368,198802,0
2017-07-05,62.299,62.746,62.141,62.567,363002,0
2017-07-06,62.319,62.428,61.444,61.523,561790,0
2017-07-07,61.861,62.269,61.36,61.772,353922,0
2017-07-10,61.782,62.617,61.782,62.289,427340,0
2017-07-11,61.931,62.984,61.792,62.517,629033,0
2017-07-12,62.895,63.839,62.413,62.458,439588,0
2017-07-13,62.547,63.114,62.239,62.388,560523,0
2017-07-14,62.319,62.791,62.319,62.676,237458,0
2017-07-17,62.468,62.875,62.199,62.607,310042,0
2017-07-18,62.617,62.726,61.722,62.726,380871,0
2017-07-19,62.815,63.322,62.756,63.183,295143,0
2017-07-20,63.551,64.306,63.193,63.849,323142,0
2017-07-21,63.392,64.038,63.312,63.71,544588,0
2017-07-24,63.611,64.346,63.452,64.306,335112,0
2017-07-25,64.605,65.449,64.316,65.221,557057,0
2017-07-26,65.221,65.25,62.686,63.422,652971,0
2017-07-27,63.531,63.531,62.279,62.984,299163,0
2017-07-28,62.736,63.571,62.527,63.283,310492,0
2017-07-31,63.352,63.511,62.627,62.975,264864,0
2017-08-01,63.283,63.382,62.597,62.736,624984,0
2017-08-02,62.517,62.617,59.913,61.742,996840,0
2017-08-03,62.815,64.595,60.49,60.947,840919,0
2017-08-04,61.176,61.176,59.943,60.221,449083,0
2017-08-07,60.122,61.434,59.893,61.285,518056,0
2017-08-08,61.195,62.915,60.758,62.338,702896,0
2017-08-09,61.732,62.04,60.629,61.772,539777,0
2017-08-10,61.176,61.424,59.724,60.152,783210,0
2017-08-11,59.893,60.887,59.635,60.152,572122,0
2017-08-14,60.46,60.857,54.347,55.669,2920148,0
2017-08-15,55.222,55.659,53.174,53.373,2311449,0
2017-08-16,53.801,55.59,53.801,55.172,1455587,0
2017-08-17,55.162,55.361,53.433,53.453,588460,0
2017-08-18,53.463,55.212,53.443,55.142,1001903,0
2017-08-21,55.451,57.419,55.033,57.061,2289017,0
2017-08-22,57.031,59.168,56.464,58.81,1577121,0
2017-08-23,58.81,59.5,58.24,59.23,825508,0
2017-08-24,59.4,59.4,58.76,59.18,587859,0
2017-08-25,59.33,59.84,58.94,59.25,384860,0
2017-08-28,59.6,59.95,59.3,59.76,327291,0
2017-08-29,59.46,59.99,59.39,59.74,414254,0
2017-08-30,60,60.95,59.8308,60.94,413291,0
2017-08-31,61,61.15,60.5901,60.83,543983,0
2017-09-01,61.05,61.94,60.59,61.82,476687,0
2017-09-05,61.61,62.24,61.38,62.01,468093,0
2017-09-06,61.99,62.93,61.75,62.66,1050202,0
2017-09-07,62.87,62.87,61.74,62.5,375071,0
2017-09-08,62.48,62.785,61.66,61.89,514586,0
2017-09-11,62.28,62.98,61.92,62.27,552489,0
2017-09-12,62.31,62.69,62.09,62.6,352221,0
2017-09-13,62.38,62.6,61.75,61.77,564675,0
2017-09-14,61.92,62.55,61.51,61.65,591966,0
2017-09-15,61.47,62.25,61.29,62.01,622260,0
2017-09-18,62.07,62.47,61.15,61.54,459178,0
2017-09-19,61.54,62.41,61.425,62.19,319089,0
2017-09-20,62.19,62.39,61.54,61.75,256599,0
2017-09-21,61.67,61.7,61,61.1,246627,0
2017-09-22,61.18,61.8,61.1,61.46,166401,0
2017-09-25,61.39,61.77,60.6,60.78,350281,0
2017-09-26,60.9,61.24,60.55,60.92,274638,0
2017-09-27,61.04,62.06,60.23,61.64,599873,0
2017-09-28,61.67,61.975,60.99,61.74,309758,0
2017-09-29,61.75,61.88,61.31,61.48,281085,0
2017-10-02,61.53,61.65,59.99,60.39,454423,0
2017-10-03,60.4,60.86,60.13,60.7,354413,0
2017-10-04,60.73,61.2,60.42,60.8,425382,0
2017-10-05,61.01,62.19,60.86,61.91,288238,0
2017-10-06,61.74,62.88,61.56,62.74,287524,0
2017-10-09,63.07,63.3,62.2,62.37,474318,0
2017-10-10,62.51,64.43,62.51,63.17,657300,0
2017-10-11,63.43,63.47,62.34,62.8,581104,0
2017-10-12,62.66,64.61,62.52,64.28,579677,0
2017-10-13,64.4,64.4,63.29,63.87,610343,0
2017-10-16,63.87,64.8,63.34,63.96,385514,0
2017-10-17,63.99,64.3,63.38,63.6,395886,0
2017-10-18,63.92,64.175,63.5,63.89,393573,0
2017-10-19,63.59,63.85,63.11,63.72,297590,0
2017-10-20,63.87,63.87,63.07,63.16,327884,0
2017-10-23,63.41,63.87,63.12,63.12,317919,0
2017-10-24,63.21,63.4,62.91,63.17,310673,0
2017-10-25,63.22,63.24,61.43,62.3,590140,0
2017-10-26,62.58,63.74,62.31,63.08,366859,0
2017-10-27,63.08,63.46,62.33,63.42,337120,0
2017-10-30,63.0176,63.16,62.52,63.03,305390,0
2017-10-31,62.97,64.2,62.8,63.61,421148,0
2017-11-01,64.16,64.62,63.07,63.85,587464,0
2017-11-02,62.3,62.885,59.3101,60.86,943231,0
2017-11-03,60.35,61.09,60.1,60.34,454149,0
2017-11-06,60.18,60.4799,59.79,60.18,445183,0
2017-11-07,60.25,60.62,59.91,60.51,342528,0
2017-11-08,60.31,62.13,60.16,61.66,467243,0
2017-11-09,61.21,61.87,60.82,61.4,397687,0
2017-11-10,61.29,62.4873,61.29,62.13,528570,0
