Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,33.175,33.709,32.854,33.676,289716,0
2005-02-28,33.669,33.715,32.861,33.52,261878,0
2005-03-01,33.715,34.263,33.715,34.226,343982,0
2005-03-02,34.226,34.516,33.949,34.117,401948,0
2005-03-03,34.255,34.304,33.873,33.982,174928,0
2005-03-04,34.148,34.609,34,34.248,266732,0
2005-03-07,34.304,34.499,34.233,34.325,181312,0
2005-03-08,34.325,34.325,33.99,34.13,209144,0
2005-03-09,34.029,34.029,33.113,33.245,257668,0
2005-03-10,33.356,33.403,32.909,33.095,156921,0
2005-03-11,33.051,33.441,32.861,33.387,140837,0
2005-03-14,33.387,33.851,33.387,33.536,133942,0
2005-03-15,33.52,33.818,33.121,33.129,114404,0
2005-03-16,33.269,33.465,32.887,32.894,119388,0
2005-03-17,32.894,33.012,32.775,32.894,176334,0
2005-03-18,32.894,32.926,32.51,32.65,269668,0
2005-03-21,32.697,32.697,32.337,32.464,231492,0
2005-03-22,32.423,32.956,32.345,32.354,141859,0
2005-03-23,32.423,32.472,32.142,32.15,164586,0
2005-03-24,32.101,32.267,31.617,31.976,284989,0
2005-03-28,32.048,32.534,31.813,32.385,206338,0
2005-03-29,32.229,32.423,31.468,31.539,252431,0
2005-03-30,31.571,31.819,31.468,31.641,184505,0
2005-03-31,31.563,31.721,31.224,31.641,173776,0
2005-04-01,31.721,31.875,31.476,31.767,317681,0
2005-04-04,31.721,31.828,31.204,31.67,157565,0
2005-04-05,31.721,32.527,31.649,32.415,368370,0
2005-04-06,32.409,32.894,32.314,32.894,264561,0
2005-04-07,32.894,33.276,32.618,33.083,201869,0
2005-04-08,33.026,33.207,32.667,33.175,186036,0
2005-04-11,33.168,33.19,32.901,32.933,164586,0
2005-04-12,32.869,33.286,32.361,33.223,118108,0
2005-04-13,33.231,33.286,32.314,32.4,129342,0
2005-04-14,32.455,32.824,31.789,31.819,169690,0
2005-04-15,31.828,31.828,30.31,30.786,305166,0
2005-04-18,30.873,30.919,30.263,30.748,204677,0
2005-04-19,30.856,31.014,30.153,30.153,288057,0
2005-04-20,30.301,30.615,29.919,30.457,432724,0
2005-04-21,30.85,31.484,30.85,31.413,365177,0
2005-04-22,31.554,31.661,30.707,31.204,268521,0
2005-04-25,31.279,31.507,31.153,31.367,202380,0
2005-04-26,31.25,31.758,31.139,31.437,212466,0
2005-04-27,31.437,31.641,30.919,31.398,193441,0
2005-04-28,31.398,31.627,30.856,31.32,441274,0
2005-04-29,31.405,31.563,30.786,31.327,326486,0
2005-05-02,31.279,32.11,31.109,32.101,361092,0
2005-05-03,31.914,32.423,31.091,32.15,501545,0
2005-05-04,32.267,32.675,31.9,32.66,244511,0
2005-05-05,32.518,32.518,31.838,32.11,335682,0
2005-05-06,32.307,32.314,31.776,32.064,142113,0
2005-05-09,31.986,32.15,31.813,32.025,191272,0
2005-05-10,31.828,31.828,31.375,31.461,323935,0
2005-05-11,31.813,31.813,30.943,31.312,338488,0
2005-05-12,31.139,31.563,30.911,31.327,243367,0
2005-05-13,31.327,31.358,30.624,30.976,149773,0
2005-05-16,31.091,31.845,30.818,31.783,218978,0
2005-05-17,31.721,31.776,31.178,31.733,182588,0
2005-05-18,31.804,33.066,31.679,32.989,242603,0
2005-05-19,32.854,33.095,32.307,33.026,219998,0
2005-05-20,33.074,33.254,32.573,33.152,116445,0
2005-05-23,33.051,33.504,33.026,33.387,121808,0
2005-05-24,33.325,33.334,32.869,33.051,183353,0
2005-05-25,32.894,32.939,32.237,32.448,154372,0
2005-05-26,32.455,32.956,32.329,32.918,119513,0
2005-05-27,32.832,33.083,32.746,33.012,64865,0
2005-05-31,32.964,33.19,32.887,32.918,146964,0
2005-06-01,32.598,33.936,32.598,33.276,245410,0
2005-06-02,33.168,33.325,33.168,33.231,139816,0
2005-06-03,33.175,33.441,32.775,33.012,150413,0
2005-06-06,32.972,33.168,32.894,33.074,142624,0
2005-06-07,33.145,33.403,32.997,33.058,139940,0
2005-06-08,33.058,33.276,32.901,33.017,94359,0
2005-06-09,33.129,33.669,33.012,33.654,203146,0
2005-06-10,33.574,33.654,33.364,33.482,68950,0
2005-06-13,33.441,33.833,33.3,33.833,178629,0
2005-06-14,33.825,34.389,33.764,34.281,131132,0
2005-06-15,34.297,34.297,33.574,33.818,168033,0
2005-06-16,33.833,33.895,33.739,33.887,176334,0
2005-06-17,34.021,34.021,33.747,33.833,226895,0
2005-06-20,33.786,33.786,33.441,33.661,128579,0
2005-06-21,33.63,33.654,33.231,33.3,169822,0
2005-06-22,33.482,34.577,33.334,34.577,376795,0
2005-06-23,34.577,34.905,34.508,34.813,333385,0
2005-06-24,34.696,35.088,34.537,35.088,724990,0
2005-06-27,35.002,35.399,34.79,35.219,298398,0
2005-06-28,35.399,35.8,35.165,35.79,323809,0
2005-06-29,35.754,36.465,35.642,36.456,228044,0
2005-06-30,36.403,36.959,36.299,36.412,337856,0
2005-07-01,36.66,36.772,36.262,36.474,276182,0
2005-07-05,36.387,37.593,36.325,36.808,288693,0
2005-07-06,36.654,36.85,36.002,36.129,282820,0
2005-07-07,36.018,36.066,35.243,35.861,339001,0
2005-07-08,35.861,36.292,35.691,36.104,278733,0
2005-07-11,36.143,36.731,36.05,36.597,496948,0
2005-07-12,36.497,37.044,36.434,36.856,142497,0
2005-07-13,36.85,37.052,36.654,37.014,181949,0
2005-07-14,37.123,37.365,36.904,37.224,293546,0
2005-07-15,37.014,37.498,36.988,37.24,270691,0
2005-07-18,37.044,37.396,37.044,37.209,264688,0
2005-07-19,37.271,37.452,37.123,37.24,439619,0
2005-07-20,37.201,37.688,37.163,37.631,373348,0
2005-07-21,37.593,37.593,36.981,37.163,204934,0
2005-07-22,37.201,37.976,37.176,37.858,329935,0
2005-07-25,37.701,37.774,37.278,37.303,151306,0
2005-07-26,37.224,37.97,37.086,37.655,390970,0
2005-07-27,37.709,37.757,37.201,37.709,259838,0
2005-07-28,37.514,37.709,36.215,36.614,882555,0
2005-07-29,36.339,37.593,36.325,37.546,306314,0
2005-08-01,37.624,38.078,37.184,37.396,645317,0
2005-08-02,37.163,37.32,36.505,36.576,348579,0
2005-08-03,36.377,36.904,36.161,36.737,245793,0
2005-08-04,36.543,36.605,36.097,36.215,117854,0
2005-08-05,36.137,36.222,34.765,35.126,178629,0
2005-08-08,35.243,35.5,34.984,35.33,122322,0
2005-08-09,35.33,35.761,35.236,35.549,119642,0
2005-08-10,35.519,35.634,34.923,35.072,209144,0
2005-08-11,35.01,35.165,34.6,35.01,176971,0
2005-08-12,34.968,35.126,34.46,34.774,306059,0
2005-08-15,34.774,35.187,34.53,34.974,195612,0
2005-08-16,34.932,35.01,34.467,34.711,169308,0
2005-08-17,34.688,35.399,34.671,35.088,173268,0
2005-08-18,34.89,35.205,34.664,35.134,141986,0
2005-08-19,35.088,35.11,34.633,34.938,97935,0
2005-08-22,34.953,35.351,34.953,35.227,192675,0
2005-08-23,35.298,35.307,34.499,34.813,267371,0
2005-08-24,34.774,35.431,34.546,34.765,170202,0
2005-08-25,34.758,35.11,34.711,35.002,70990,0
2005-08-26,35.033,35.033,34.351,34.53,108659,0
2005-08-29,34.46,34.64,33.949,34.626,99211,0
2005-08-30,34.46,34.594,33.764,34.068,216807,0
2005-08-31,33.99,34.084,32.989,33.364,377308,0
2005-09-01,33.637,35.399,33.637,35.252,432724,0
2005-09-02,35.322,36.684,35.322,36.371,465025,0
2005-09-06,36.292,36.966,36.215,36.716,197144,0
2005-09-07,36.614,37.631,36.299,37.602,712222,0
2005-09-08,37.602,37.757,36.904,37.437,305932,0
2005-09-09,37.32,37.474,37.123,37.278,241065,0
2005-09-12,37.357,37.524,37.156,37.396,195612,0
2005-09-13,37.201,37.341,36.825,37.24,352155,0
2005-09-14,37.396,37.576,37.077,37.24,295973,0
2005-09-15,37.271,37.467,37.193,37.341,186547,0
2005-09-16,37.787,38.111,37.201,38.093,535380,0
2005-09-19,38.061,38.353,37.313,37.405,357260,0
2005-09-20,37.396,37.396,36.426,36.708,516995,0
2005-09-21,36.511,36.511,35.47,36.026,531040,0
2005-09-22,36.066,36.456,35.711,36.129,262135,0
2005-09-23,36.026,36.456,35.808,36.395,277072,0
2005-09-26,36.536,37.286,36.143,36.371,475880,0
2005-09-27,36.339,36.551,35.815,36.362,236217,0
2005-09-28,36.387,36.449,35.634,36.073,231492,0
2005-09-29,35.989,36.278,35.839,36.143,203783,0
2005-09-30,36.339,37.538,36.237,37.32,274778,0
2005-10-03,37.32,37.672,36.942,37.086,228554,0
2005-10-04,37.037,37.113,36.654,36.654,230599,0
2005-10-05,36.637,36.668,36.018,36.339,273502,0
2005-10-06,36.417,36.871,36.112,36.629,290991,0
2005-10-07,36.808,37.514,36.716,37.474,413826,0
2005-10-10,38.218,38.218,36.801,36.801,331087,0
2005-10-11,36.926,37.123,35.65,36.026,308231,0
2005-10-12,35.989,36.174,34.813,35.134,441660,0
2005-10-13,35.117,35.117,34.186,34.765,258308,0
2005-10-14,35.01,35.054,34.577,34.923,301843,0
2005-10-17,34.885,34.984,34.263,34.938,272221,0
2005-10-18,34.938,34.953,33.724,33.913,453919,0
2005-10-19,33.793,34.813,33.364,34.765,453536,0
2005-10-20,34.655,34.742,33.709,33.949,216425,0
2005-10-21,33.958,34.491,33.958,34.13,176971,0
2005-10-24,34.186,34.696,34.186,34.46,226128,0
2005-10-25,34.304,34.483,33.637,34.186,357388,0
2005-10-26,34.108,34.438,33.598,34.029,279629,0
2005-10-27,33.833,33.833,30.497,30.779,817818,0
2005-10-28,30.661,31.367,30.615,31.131,682856,0
2005-10-31,30.976,31.327,30.637,30.919,508950,0
2005-11-01,30.841,31.126,30.153,30.828,764065,0
2005-11-02,30.63,31.445,30.591,31.327,1022624,0
2005-11-03,31.484,31.609,30.615,30.898,483542,0
2005-11-04,31.091,31.531,31.059,31.445,579559,0
2005-11-07,31.524,32.267,31.524,32.212,728694,0
2005-11-08,32.016,32.101,31.367,31.845,605222,0
2005-11-09,31.838,32.283,31.633,32.056,372454,0
2005-11-10,31.914,33.058,31.852,32.894,355472,0
2005-11-11,33.645,33.645,32.472,32.972,261499,0
2005-11-14,32.972,33.136,32.501,32.894,214508,0
2005-11-15,32.894,33.231,32.464,32.464,247455,0
2005-11-16,32.65,32.729,32.212,32.464,229961,0
2005-11-17,32.58,33.262,32.345,33.058,389054,0
2005-11-18,33.637,33.949,33.19,33.913,381648,0
2005-11-21,33.833,33.942,33.52,33.913,261754,0
2005-11-22,33.818,34.193,33.733,34.068,204548,0
2005-11-23,34.068,34.703,34.062,34.46,202763,0
2005-11-25,34.428,34.525,34.248,34.447,73035,0
2005-11-28,34.46,34.609,34.24,34.351,382924,0
2005-11-29,34.499,34.844,34.404,34.508,266349,0
2005-11-30,34.46,35.002,33.873,33.88,407058,0
2005-12-01,34.076,35.322,33.88,35.227,283587,0
2005-12-02,35.072,35.243,34.718,34.932,309379,0
2005-12-05,34.733,34.733,33.747,33.793,412546,0
2005-12-06,33.833,34.13,33.017,33.245,392630,0
2005-12-07,33.325,34.885,33.325,34.742,548536,0
2005-12-08,34.726,35.335,34.428,34.6,640208,0
2005-12-09,34.655,35.094,34.46,35.047,477410,0
2005-12-12,35.205,36.183,35.165,35.887,327255,0
2005-12-13,35.895,35.932,34.914,35.088,285632,0
2005-12-14,35.187,35.322,34.499,35.047,581093,0
2005-12-15,34.984,34.984,33.913,34.749,429273,0
2005-12-16,34.835,34.953,34.325,34.46,587731,0
2005-12-19,34.474,34.474,33.958,34.123,157437,0
2005-12-20,34.123,34.804,33.949,34.525,170841,0
2005-12-21,34.57,34.804,34.053,34.447,148627,0
2005-12-22,34.375,34.696,34.186,34.57,163692,0
2005-12-23,34.733,35.165,34.375,34.664,142624,0
2005-12-27,34.86,35.11,33.936,33.936,155903,0
2005-12-28,33.811,34.21,33.527,34.068,131387,0
2005-12-29,34.068,34.938,33.99,34.813,216681,0
2005-12-30,34.616,34.616,34.091,34.138,164968,0
2006-01-03,34.304,35.236,33.474,35.079,377308,0
2006-01-04,35.033,35.47,34.813,35.213,295205,0
2006-01-05,35.134,35.227,34.499,34.6,150028,0
2006-01-06,34.798,35.102,34.798,34.844,229829,0
2006-01-09,34.774,35.196,34.703,34.774,660511,0
2006-01-10,34.42,34.696,34.029,34.404,609440,0
2006-01-11,34.342,34.688,33.936,34.453,464899,0
2006-01-12,34.186,34.248,33.598,33.802,462217,0
2006-01-13,33.661,33.772,33.413,33.623,169822,0
2006-01-17,32.894,33.051,32.464,32.894,311294,0
2006-01-18,32.501,33.441,32.501,32.729,274265,0
2006-01-19,32.848,32.848,32.173,32.189,414974,0
2006-01-20,32.409,32.518,31.428,31.515,1110469,0
2006-01-23,31.67,32.094,31.327,31.554,1323829,0
2006-01-24,31.515,31.86,31.484,31.661,471919,0
2006-01-25,31.721,32.493,31.445,31.914,806836,0
2006-01-26,32.11,33.223,32.11,33.183,521463,0
2006-01-27,33.441,34.428,33.364,33.949,629481,0
2006-01-30,33.904,34.438,33.772,34.117,860593,0
2006-01-31,34.193,34.226,33.527,33.676,497202,0
2006-02-01,33.755,35.79,33.63,35.257,1384992,0
2006-02-02,35.275,35.275,34.304,34.733,351258,0
2006-02-03,34.655,34.844,34.218,34.46,220255,0
2006-02-06,34.396,34.853,34.068,34.79,376669,0
2006-02-07,34.774,35.478,34.537,34.696,228554,0
2006-02-08,34.703,35.47,34.64,35.141,231364,0
2006-02-09,35.236,35.902,35.219,35.666,258944,0
2006-02-10,35.634,35.737,35.298,35.478,406801,0
2006-02-13,35.51,35.626,35.149,35.307,380499,0
2006-02-14,34.835,35.002,34.226,34.46,382670,0
2006-02-15,34.577,35.322,34.474,35.01,509204,0
2006-02-16,35.015,35.015,34.17,34.491,407823,0
2006-02-17,34.46,34.626,33.99,34.499,212466,0
2006-02-21,34.42,34.42,33.482,33.598,192168,0
2006-02-22,33.715,35.088,33.715,34.984,363900,0
2006-02-23,34.826,35.519,34.594,35.422,455449,0
2006-02-24,35.243,35.555,35.196,35.493,370539,0
2006-02-27,35.414,36.089,35.414,36.026,368241,0
2006-02-28,35.79,35.808,34.86,34.968,351899,0
2006-03-01,35.088,35.149,34.844,35.047,268775,0
2006-03-02,35.149,35.422,34.499,34.616,252561,0
2006-03-03,34.42,35.298,34.21,34.655,172885,0
2006-03-06,33.913,35.745,33.913,35.18,379735,0
2006-03-07,35.134,35.213,34.342,34.609,126152,0
2006-03-08,34.655,35.493,34.577,35.307,355600,0
2006-03-09,35.266,35.634,34.703,35.187,219231,0
2006-03-10,35.282,35.58,34.953,35.002,355857,0
2006-03-13,35.002,35.79,34.914,35.711,244643,0
2006-03-14,35.634,35.634,34.914,35.072,259456,0
2006-03-15,34.993,35.399,34.781,35.322,286393,0
2006-03-16,35.44,35.485,35.047,35.394,175566,0
2006-03-17,35.51,35.869,35.047,35.5,480604,0
2006-03-20,35.377,35.377,34.696,34.774,613778,0
2006-03-21,34.703,35.002,34.389,34.594,362114,0
2006-03-22,34.537,34.905,34.17,34.57,469748,0
2006-03-23,34.412,34.626,33.895,34.453,205826,0
2006-03-24,34.537,34.749,34.312,34.671,670597,0
2006-03-27,34.594,34.798,34.453,34.781,85932,0
2006-03-28,34.655,35.158,34.21,34.389,127684,0
2006-03-29,34.368,35.485,34.304,35.414,309254,0
2006-03-30,35.414,36.167,35.37,35.869,495287,0
2006-03-31,35.824,35.909,35.344,35.541,189866,0
2006-04-03,35.541,35.703,34.774,34.781,210168,0
2006-04-04,34.781,34.993,34.438,34.6,275159,0
2006-04-05,34.46,35.282,34.325,34.647,406037,0
2006-04-06,34.525,34.914,34.396,34.844,245410,0
2006-04-07,34.89,35.126,33.842,34.084,181312,0
2006-04-10,34.053,34.178,33.598,33.99,211573,0
2006-04-11,33.99,34.304,33.863,34.045,224085,0
2006-04-12,33.99,34.163,33.676,34.045,165606,0
2006-04-13,33.99,34.616,33.833,34.389,94487,0
2006-04-17,34.226,34.546,33.637,33.942,155647,0
2006-04-18,34.098,35.047,34.076,34.6,329935,0
2006-04-19,34.798,35.024,34.537,34.813,218213,0
2006-04-20,34.758,35.102,33.929,34.467,226000,0
2006-04-21,34.89,35.094,34.404,34.826,363646,0
2006-04-24,34.696,34.696,34.263,34.467,219998,0
2006-04-25,34.467,34.516,33.692,34.428,230599,0
2006-04-26,34.42,34.64,33.842,34.068,311165,0
2006-04-27,33.755,34.826,33.52,34.272,263158,0
2006-04-28,34.076,34.671,34.076,34.655,176078,0
2006-05-01,34.993,35.219,34.467,34.562,387395,0
2006-05-02,34.46,35.117,33.949,34.382,392244,0
2006-05-03,34.655,35.861,34.655,35.634,553385,0
2006-05-04,35.526,35.698,35.187,35.394,201740,0
2006-05-05,36.026,37.984,36.026,37.333,609306,0
2006-05-08,37.086,37.405,36.104,36.536,364412,0
2006-05-09,36.654,38.032,36.543,37.593,393268,0
2006-05-10,37.514,37.844,37.209,37.271,241835,0
2006-05-11,37.201,37.593,36.497,36.576,327510,0
2006-05-12,35.831,36.355,35.322,35.642,286393,0
2006-05-15,35.252,36.026,34.853,35.666,364665,0
2006-05-16,35.761,35.98,35.315,35.596,328915,0
2006-05-17,35.165,35.335,34.696,34.696,267241,0
2006-05-18,34.813,35.062,34.655,34.774,310143,0
2006-05-19,34.616,35.01,34.375,34.711,266093,0
2006-05-22,34.711,34.905,33.474,34.447,405398,0
2006-05-23,34.733,35.024,33.811,33.88,260988,0
2006-05-24,33.802,34.368,33.37,34.148,356240,0
2006-05-25,34.46,34.853,34.226,34.804,185652,0
2006-05-26,34.932,34.968,34.304,34.412,127556,0
2006-05-30,34.334,34.53,33.895,34.117,306059,0
2006-05-31,34.148,34.774,33.99,34.319,199057,0
2006-06-01,34.438,35.676,34.359,35.676,333511,0
2006-06-02,35.754,35.947,34.655,34.765,213488,0
2006-06-05,34.609,34.703,33.88,34.148,539724,0
2006-06-06,34.155,34.626,33.692,34.626,377051,0
2006-06-07,34.53,34.868,33.92,33.975,249113,0
2006-06-08,33.842,34.084,33.496,33.755,614290,0
2006-06-09,33.895,33.982,33.3,33.449,306568,0
2006-06-12,33.482,33.482,32.65,32.729,224214,0
2006-06-13,32.643,33.396,31.493,31.783,319212,0
2006-06-14,31.696,32.079,31.586,31.969,417783,0
2006-06-15,32.165,33.269,32.165,33.168,363900,0
2006-06-16,33.012,33.3,32.737,33.095,855354,0
2006-06-19,33.074,33.37,31.838,31.986,304911,0
2006-06-20,32.056,32.894,31.86,32.393,323935,0
2006-06-21,32.543,33.152,32.464,32.854,227280,0
2006-06-22,32.861,33.254,32.824,32.972,280012,0
2006-06-23,33.034,33.074,32.667,32.848,171863,0
2006-06-26,33.043,33.733,32.768,33.316,235578,0
2006-06-27,33.474,33.544,32.337,32.376,203146,0
2006-06-28,32.423,32.643,31.9,32.51,183739,0
2006-06-29,32.705,33.99,32.705,33.825,281416,0
2006-06-30,34.053,34.382,33.676,34.178,318953,0
2006-07-03,34.053,34.123,33.811,33.936,150156,0
2006-07-05,33.676,33.811,33.012,33.012,308485,0
2006-07-06,33.09,33.286,32.808,33.026,263541,0
2006-07-07,32.972,33.239,32.69,32.824,365687,0
2006-07-10,32.869,32.948,31.986,32.197,418169,0
2006-07-11,32.079,32.283,31.109,31.828,670215,0
2006-07-12,31.828,31.845,30.856,30.998,414334,0
2006-07-13,30.881,31.047,30.715,30.772,408974,0
2006-07-14,30.582,30.693,29.886,29.926,613651,0
2006-07-17,29.815,30.544,29.768,30.373,378457,0
2006-07-18,30.566,31.059,30.207,30.466,484564,0
2006-07-19,30.553,31.25,30.553,31.171,274905,0
2006-07-20,31.109,31.274,29.989,30.089,564491,0
2006-07-21,30.129,30.388,29.926,30.174,572535,0
2006-07-24,30.544,31.163,30.277,30.731,526311,0
2006-07-25,30.794,31.327,30.373,31.187,380241,0
2006-07-26,30.989,31.209,29.784,30.161,930308,0
2006-07-27,30.224,30.286,29.386,29.471,1032327,0
2006-07-28,29.605,29.973,29.369,29.926,428508,0
2006-07-31,29.76,30.113,29.464,29.934,406161,0
2006-08-01,29.668,29.739,29.04,29.151,347558,0
2006-08-02,29.151,30.034,28.924,29.964,477923,0
2006-08-03,29.369,30.475,29.362,30.435,615820,0
2006-08-04,30.582,30.943,30.403,30.707,724607,0
2006-08-07,30.521,30.802,30.076,30.388,581219,0
2006-08-08,30.513,30.864,30.184,30.503,595520,0
2006-08-09,30.645,30.919,29.955,29.989,434764,0
2006-08-10,29.792,30.301,29.447,30.034,495418,0
2006-08-11,29.955,30.153,29.754,29.87,333511,0
2006-08-14,30.153,30.828,30.113,30.466,433487,0
2006-08-15,30.757,31.476,30.748,31.452,413826,0
2006-08-16,31.845,32.675,31.67,32.605,545978,0
2006-08-17,32.464,33.074,32.329,32.791,341554,0
2006-08-18,32.869,32.926,32.439,32.737,401182,0
2006-08-21,32.543,32.799,32.431,32.667,209914,0
2006-08-22,32.527,32.948,32.448,32.848,209144,0
2006-08-23,32.894,33.034,32.626,32.918,294695,0
2006-08-24,32.972,33.066,32.824,32.933,415868,0
2006-08-25,32.775,33.104,32.721,32.933,246050,0
2006-08-28,32.816,33.676,32.816,33.536,250005,0
2006-08-29,33.661,34.163,33.325,34.138,380370,0
2006-08-30,34.037,34.438,33.949,34.062,373093,0
2006-08-31,34.062,34.474,33.975,34.24,233659,0
2006-09-01,34.297,34.447,33.929,34.005,214894,0
2006-09-05,34.076,34.525,34.076,34.508,233535,0
2006-09-06,34.178,34.375,33.739,33.772,499116,0
2006-09-07,33.661,33.778,33.419,33.504,480730,0
2006-09-08,33.551,34.24,33.434,34.091,296101,0
2006-09-11,34.005,34.553,33.778,34.325,198678,0
2006-09-12,34.428,35.549,34.233,35.519,303121,0
2006-09-13,35.572,35.572,35.047,35.266,210293,0
2006-09-14,35.18,35.18,34.804,34.953,163818,0
2006-09-15,35.213,35.626,35.187,35.344,371433,0
2006-09-18,35.243,35.47,35.002,35.102,115556,0
2006-09-19,35.213,35.236,34.655,35.236,286907,0
2006-09-20,35.282,35.887,35.18,35.79,210293,0
2006-09-21,35.909,35.989,35.252,35.335,224342,0
2006-09-22,35.219,35.227,34.359,34.758,209657,0
2006-09-25,34.953,35.149,34.351,34.678,365944,0
2006-09-26,34.711,34.938,34.263,34.86,265839,0
2006-09-27,34.86,35.315,34.742,34.853,271201,0
2006-09-28,34.853,34.89,34.396,34.616,309507,0
2006-09-29,34.733,35.062,34.334,34.342,420080,0
2006-10-02,34.325,34.396,33.833,34.13,491072,0
2006-10-03,33.975,34.148,33.544,34.108,680300,0
2006-10-04,33.975,35.094,33.936,35.088,553385,0
2006-10-05,35.088,36.208,35.088,36.152,488518,0
2006-10-06,35.956,36.183,35.605,35.925,514438,0
2006-10-09,35.947,36.536,35.737,36.497,295078,0
2006-10-10,36.449,36.801,36.19,36.299,322914,0
2006-10-11,36.104,36.253,35.478,35.711,430423,0
2006-10-12,35.909,36.262,35.909,36.143,347558,0
2006-10-13,36.129,36.981,36.12,36.576,396588,0
2006-10-16,36.654,37.357,36.589,37.263,385352,0
2006-10-17,36.981,37.341,36.816,37.17,215531,0
2006-10-18,37.474,37.593,36.934,37.224,359943,0
2006-10-19,37.209,37.844,37.209,37.593,453279,0
2006-10-20,37.774,37.774,37.184,37.278,314741,0
2006-10-23,37.086,37.663,36.816,37.278,246943,0
2006-10-24,37.278,37.412,36.668,36.794,218213,0
2006-10-25,36.654,37.028,36.426,36.808,192038,0
2006-10-26,37.044,37.052,36.654,36.926,231875,0
2006-10-27,36.887,37.193,36.489,36.559,143008,0
2006-10-30,36.511,36.794,36.325,36.543,250644,0
2006-10-31,36.614,36.92,36.129,36.449,264051,0
2006-11-01,36.497,36.699,35.58,35.58,332873,0
2006-11-02,35.243,35.877,35.054,35.634,325722,0
2006-11-03,35.711,35.861,35.29,35.563,197274,0
2006-11-06,36.417,37.365,36.403,36.926,528103,0
2006-11-07,37.006,37.882,37.006,37.797,377308,0
2006-11-08,37.602,38.578,37.412,38.32,292013,0
2006-11-09,38.243,38.353,37.176,37.49,273882,0
2006-11-10,37.42,38.078,37.42,38.078,263797,0
2006-11-13,38.023,38.675,37.937,38.649,257027,0
2006-11-14,38.571,39.143,36.527,39.128,290866,0
2006-11-15,39.151,39.497,38.908,39.434,394416,0
2006-11-16,39.629,39.629,39.393,39.519,230471,0
2006-11-17,39.514,39.568,39.058,39.339,261499,0
2006-11-20,39.253,39.897,39.159,39.667,154244,0
2006-11-21,39.7,39.801,39.434,39.605,176204,0
2006-11-22,39.746,39.91,39.309,39.514,182845,0
2006-11-24,39.315,39.393,38.964,38.964,163946,0
2006-11-27,38.768,38.83,37.717,38.008,269926,0
2006-11-28,37.984,38.12,37.593,38.061,196251,0
2006-11-29,38.338,38.926,38.338,38.713,211444,0
2006-11-30,38.632,38.797,38.25,38.298,176716,0
2006-12-01,38.218,38.455,37.349,38,304527,0
2006-12-04,38.212,39.049,38.212,38.848,434509,0
2006-12-05,39.065,39.159,38.632,38.768,397991,0
2006-12-06,38.613,39.088,38.613,38.666,297633,0
2006-12-07,38.697,39.426,38.666,39.301,431573,0
2006-12-08,39.159,39.715,39.034,39.48,429273,0
2006-12-11,39.4,39.817,39.4,39.504,413698,0
2006-12-12,39.568,39.746,39.315,39.48,377435,0
2006-12-13,39.793,39.888,39.434,39.463,324956,0
2006-12-14,39.48,39.84,39.48,39.549,326486,0
2006-12-15,39.605,39.888,39.323,39.323,379221,0
2006-12-18,39.48,39.793,39.393,39.549,452257,0
2006-12-19,39.293,39.737,39.058,39.7,235196,0
2006-12-20,39.833,40.452,39.817,40.021,289716,0
2006-12-21,39.981,40.026,39.426,39.504,273373,0
2006-12-22,39.542,39.763,39.096,39.597,219998,0
2006-12-26,39.549,40.123,39.519,39.974,158456,0
2006-12-27,40.098,40.593,39.974,40.577,213488,0
2006-12-28,40.007,40.49,39.998,40.193,222171,0
2006-12-29,39.99,40.176,39.84,39.888,225490,0
2007-01-03,40.25,40.796,40.026,40.609,416632,0
2007-01-04,40.412,40.63,39.583,40.452,382799,0
2007-01-05,40.335,40.382,39.519,39.826,307462,0
2007-01-08,39.943,40.412,39.442,40.199,174673,0
2007-01-09,40.296,40.773,40.193,40.735,299926,0
2007-01-10,40.49,41.303,40.375,41.142,235704,0
2007-01-11,41.133,41.862,41.078,41.712,379735,0
2007-01-12,41.681,42.363,41.681,42.212,366836,0
2007-01-16,42.363,42.442,41.806,41.932,206718,0
2007-01-17,41.775,42.019,41.493,41.525,155394,0
2007-01-18,41.471,41.906,40.977,41.007,379350,0
2007-01-19,40.813,41.65,40.786,41.429,137390,0
2007-01-22,41.408,41.408,40.796,40.882,189614,0
2007-01-23,40.742,41.672,40.725,41.101,125771,0
2007-01-24,41.179,42.159,41.142,42.019,145815,0
2007-01-25,42.135,42.159,41.015,41.227,191143,0
2007-01-26,41.257,41.408,40.538,41.312,202250,0
2007-01-29,41.195,41.775,41.116,41.499,156416,0
2007-01-30,41.493,42.339,41.283,42.206,305549,0
2007-01-31,42.23,43.388,41.845,43.279,590922,0
2007-02-01,43.435,43.608,43.054,43.489,360707,0
2007-02-02,43.686,44.635,43.233,44.515,653358,0
2007-02-05,44.17,44.396,43.741,44.116,398501,0
2007-02-06,43.92,44.046,43.615,43.969,230980,0
2007-02-07,44.107,44.424,43.889,44.242,155009,0
2007-02-08,44.055,44.329,43.857,44.024,161902,0
2007-02-09,44.015,44.178,43.443,43.709,237750,0
2007-02-12,43.857,43.889,43.098,43.804,241663,0
2007-02-13,43.114,43.544,42.527,43.169,340438,0
2007-02-14,43.122,43.256,42.183,42.832,420206,0
2007-02-15,42.832,43.544,42.832,43.169,254476,0
2007-02-16,43.146,43.146,42.487,42.622,281161,0
2007-02-20,42.372,43.461,42.113,43.287,212850,0
2007-02-21,43.019,43.899,42.81,43.686,235068,0
2007-02-22,43.811,43.811,43.082,43.53,233917,0
2007-02-23,43.388,43.561,42.686,43.054,200720,0
2007-02-26,43.247,43.341,42.686,43.122,453407,0
2007-02-27,42.01,42.606,40.844,40.844,496308,0
2007-02-28,40.922,42.565,40.505,42.126,879105,0
2007-03-01,41.086,42.947,40.335,42.551,772261,0
2007-03-02,42.386,42.81,41.751,41.769,512269,0
2007-03-05,41.391,42.019,40.585,40.601,431317,0
2007-03-06,41.038,41.484,40.341,40.907,611222,0
2007-03-07,40.944,41.499,40.568,41.374,537806,0
2007-03-08,41.783,41.94,41.328,41.579,337596,0
2007-03-09,42.063,42.471,40.992,41.625,408590,0
2007-03-12,41.579,41.658,40.999,41.186,328915,0
2007-03-13,40.764,40.961,39.856,39.856,560021,0
2007-03-14,39.856,40.137,38.986,39.91,455195,0
2007-03-15,39.91,40.098,39.514,39.981,505247,0
2007-03-16,39.919,40.052,39.393,39.754,656299,0
2007-03-19,40.123,40.694,39.935,40.63,374499,0
2007-03-20,40.63,41.484,40.538,41.416,499372,0
2007-03-21,41.391,41.775,40.977,41.391,685664,0
2007-03-22,41.594,41.625,41.179,41.509,619396,0
2007-03-23,41.446,41.742,41.353,41.689,375647,0
2007-03-26,41.742,41.742,40.499,41.36,568322,0
2007-03-27,41.275,41.275,40.725,40.891,165989,0
2007-03-28,40.609,40.874,40.255,40.499,611222,0
2007-03-29,40.835,40.922,40.269,40.725,301719,0
2007-03-30,40.779,41.446,40.49,41.408,462855,0
2007-04-02,41.509,41.712,41.275,41.509,524401,0
2007-04-03,41.634,43.13,41.634,42.698,741974,0
2007-04-04,42.635,42.722,42.363,42.606,454554,0
2007-04-05,42.527,43.019,42.471,42.565,435916,0
2007-04-09,43.067,43.067,42.643,42.761,492733,0
2007-04-10,42.777,43.13,42.686,43.045,401182,0
2007-04-11,43.082,43.426,42.903,43.027,453279,0
2007-04-12,42.823,43.341,42.606,43.318,390970,0
2007-04-13,43.279,43.811,43.027,43.772,770959,0
2007-04-16,43.843,44.156,43.466,44.099,358665,0
2007-04-17,43.403,44.455,43.403,44.055,215786,0
2007-04-18,43.866,45.088,43.662,44.156,444725,0
2007-04-19,43.866,44.249,43.475,43.969,515330,0
2007-04-20,44.915,44.915,43.489,43.976,532060,0
2007-04-23,43.866,44.249,43.827,44.125,209274,0
2007-04-24,44.125,44.396,43.882,44.055,437700,0
2007-04-25,44.396,44.436,43.787,44.242,243877,0
2007-04-26,44.196,44.351,43.907,44.135,247196,0
2007-04-27,44.015,44.212,43.466,44.092,212337,0
2007-04-30,44.281,44.281,42.739,42.92,383206,0
2007-05-01,43.073,43.271,41.977,42.815,367731,0
2007-05-02,42.92,44.015,42.841,43.583,349469,0
2007-05-03,43.544,43.928,43.388,43.733,347940,0
2007-05-04,43.907,44.141,43.7,44.062,321508,0
2007-05-07,44.046,44.046,43.403,43.538,230214,0
2007-05-08,43.225,43.544,42.588,42.965,422506,0
2007-05-09,42.668,43.388,42.565,43.13,244899,0
2007-05-10,42.81,42.92,42.056,42.063,299803,0
2007-05-11,42.212,42.857,42.212,42.815,255369,0
2007-05-14,42.815,42.815,42.15,42.651,474732,0
2007-05-15,42.693,42.997,42.236,42.299,405270,0
2007-05-16,42.511,42.957,42.293,42.939,361474,0
2007-05-17,42.668,42.815,42.324,42.331,464516,0
2007-05-18,42.331,43.512,42.293,43.192,451367,0
2007-05-21,43.067,43.53,42.92,43.09,805687,0
2007-05-22,43.2,43.795,43.161,43.382,335555,0
2007-05-23,43.435,43.623,43.161,43.341,375518,0
2007-05-24,43.382,43.899,42.615,42.777,488649,0
2007-05-25,42.872,43.357,42.785,43.169,354836,0
2007-05-29,43.363,43.647,42.832,43.192,268009,0
2007-05-30,42.975,43.334,42.877,43.271,244004,0
2007-05-31,43.403,44.116,43.388,44.116,451619,0
2007-06-01,44.242,44.781,44.135,44.556,594752,0
2007-06-04,44.641,44.869,44.446,44.697,428381,0
2007-06-05,44.503,44.852,44.135,44.312,335682,0
2007-06-06,43.976,44.321,43.866,44.234,269161,0
2007-06-07,44.062,44.141,43.271,43.341,408590,0
2007-06-08,43.2,43.631,43.073,43.489,185144,0
2007-06-11,43.341,43.936,43.153,43.726,305166,0
2007-06-12,43.411,43.772,43.003,43.153,442296,0
2007-06-13,43.279,43.295,42.754,43.153,277585,0
2007-06-14,43.256,43.256,42.754,42.965,280906,0
2007-06-15,43.857,43.857,43.349,43.382,540360,0
2007-06-18,43.483,43.483,43.114,43.334,336446,0
2007-06-19,43.137,43.583,42.771,43.461,240302,0
2007-06-20,43.483,43.489,42.597,42.693,322147,0
2007-06-21,42.511,42.676,41.948,42.622,304272,0
2007-06-22,42.713,42.872,42.236,42.236,643272,0
2007-06-25,42.293,42.41,41.54,41.886,461578,0
2007-06-26,42.019,42.206,41.588,41.736,396842,0
2007-06-27,41.408,42.23,41.125,42.019,528869,0
2007-06-28,42.082,42.267,41.625,42.087,335934,0
2007-06-29,42.285,42.747,41.509,42.01,416890,0
2007-07-02,42.285,42.52,42.143,42.464,302741,0
2007-07-03,42.643,43.184,42.551,43.019,195482,0
2007-07-05,44.455,46.685,44.455,45.329,860461,0
2007-07-06,45.143,45.23,44.384,44.945,243238,0
2007-07-09,43.466,44.414,43.466,44.219,395693,0
2007-07-10,43.78,44.225,43.678,44.015,528485,0
2007-07-11,44.062,44.703,44.029,44.593,313719,0
2007-07-12,44.962,45.003,44.116,44.249,364921,0
2007-07-13,44.162,44.162,43.656,43.827,304015,0
2007-07-16,43.615,43.717,43.2,43.302,294824,0
2007-07-17,43.483,43.772,43.311,43.53,217702,0
2007-07-18,43.208,43.373,42.81,43.334,234939,0
2007-07-19,43.538,43.7,43.256,43.411,130110,0
2007-07-20,43.318,43.551,42.41,42.81,374752,0
2007-07-23,42.997,42.997,42.628,42.92,195868,0
2007-07-24,42.392,42.582,41.853,42.063,369006,0
2007-07-25,42.464,42.464,41.742,41.97,440640,0
2007-07-26,41.266,41.509,39.285,40.296,844886,0
2007-07-27,40.091,40.091,38.797,38.814,418421,0
2007-07-30,38.814,40.013,38.056,39.514,565895,0
2007-07-31,39.99,40.335,39.058,39.143,518016,0
2007-08-01,39.191,39.621,38.649,39.237,634334,0
2007-08-02,38.455,39.793,38.376,39.724,463495,0
2007-08-03,39.638,40.296,38.313,38.345,639570,0
2007-08-06,38.345,39.589,37.984,39.589,607011,0
2007-08-07,39.434,42.056,39.166,42.035,748868,0
2007-08-08,42.771,45.832,42.747,43.53,1509480,0
2007-08-09,43.262,46.904,43.146,44.547,1754254,0
2007-08-10,43.475,43.475,40.313,41.266,1036922,0
2007-08-13,41.625,42.025,40.992,41.07,637145,0
2007-08-14,41.471,41.588,39.48,39.48,585304,0
2007-08-15,39.583,40.436,38.83,39.011,529762,0
2007-08-16,38.955,39.724,37.961,39.285,795472,0
2007-08-17,41.509,42.097,40.131,40.185,832758,0
2007-08-20,40.436,40.951,40.193,40.757,511759,0
2007-08-21,40.929,40.985,40.162,40.513,369901,0
2007-08-22,41.063,41.195,40.609,40.779,457235,0
2007-08-23,41.047,41.509,40.069,40.313,2408763,0
2007-08-24,40.199,40.992,39.817,40.969,245284,0
2007-08-27,40.907,41.328,40.131,40.922,309254,0
2007-08-28,40.577,40.821,39.41,39.629,384459,0
2007-08-29,39.707,40.7,39.229,40.622,271074,0
2007-08-30,40.076,40.616,39.675,40.021,491840,0
2007-08-31,40.725,40.874,39.785,40.216,354067,0
2007-09-04,40.199,40.85,39.856,40.694,261499,0
2007-09-05,40.286,40.296,39.583,39.943,244133,0
2007-09-06,40.185,40.185,39.237,39.981,237239,0
2007-09-07,39.41,39.504,38.838,39.111,235704,0
2007-09-10,39.434,39.434,38.304,39.074,243748,0
2007-09-11,39.215,39.707,38.964,39.621,242346,0
2007-09-12,39.549,40.137,39.244,39.793,279244,0
2007-09-13,40.061,40.131,39.261,39.785,263158,0
2007-09-14,39.417,40.061,39.261,39.901,295332,0
2007-09-17,39.715,39.95,39.082,39.519,747210,0
2007-09-18,40.061,42.097,40.061,41.94,621823,0
2007-09-19,42.135,42.496,41.094,41.477,491712,0
2007-09-20,41.477,41.484,40.538,40.944,237495,0
2007-09-21,41.337,41.956,41.116,41.471,519674,0
2007-09-24,41.275,42.527,41.275,41.924,258559,0
2007-09-25,41.892,42.206,41.429,42.01,167138,0
2007-09-26,42.392,42.991,42.049,42.479,239024,0
2007-09-27,42.698,43.334,42.425,42.877,236852,0
2007-09-28,42.863,42.863,41.471,41.681,220639,0
2007-10-01,41.594,43.592,41.563,42.991,380499,0
2007-10-02,43.114,43.936,42.487,43.397,274137,0
2007-10-03,43.073,43.073,41.416,41.869,466431,0
2007-10-04,41.94,42.212,41.463,42.159,221404,0
2007-10-05,42.676,42.841,42.299,42.464,221787,0
2007-10-08,42.293,42.293,41.078,42.119,204677,0
2007-10-09,42.293,42.686,42.135,42.668,265711,0
2007-10-10,42.668,42.693,41.775,41.977,287162,0
2007-10-11,42.105,42.588,41.391,41.658,277457,0
2007-10-12,41.634,42.45,41.579,41.72,247455,0
2007-10-15,41.665,41.899,41.116,41.438,302229,0
2007-10-16,41.249,41.932,41.203,41.312,173268,0
2007-10-17,41.869,42.221,41.022,41.862,343853,0
2007-10-18,41.698,42.66,41.241,42.198,429786,0
2007-10-19,42.063,42.15,40.347,41.015,743761,0
2007-10-22,40.426,41.899,40.426,41.391,585431,0
2007-10-23,41.789,42.372,41.353,42.299,626164,0
2007-10-24,42.15,42.487,41.353,41.789,390712,0
2007-10-25,42.01,42.253,40.913,41.133,261878,0
2007-10-26,41.704,42.097,41.234,41.932,179270,0
2007-10-29,42.063,42.372,41.712,41.948,194847,0
2007-10-30,41.853,42.331,41.742,42.097,242471,0
2007-10-31,42.536,42.903,42.212,42.668,373987,0
2007-11-01,41.509,41.509,38.455,39.206,861360,0
2007-11-02,39.746,39.801,37.882,38.885,849867,0
2007-11-05,38.478,39.058,38.101,38.675,500592,0
2007-11-06,38.814,40.199,38.101,40.137,496821,0
2007-11-07,39.754,39.826,37.576,37.648,442296,0
2007-11-08,37.906,37.976,36.034,36.395,938283,0
2007-11-09,35.839,35.917,35.205,35.335,691924,0
2007-11-12,35.094,35.666,34.389,34.6,1291908,0
2007-11-13,34.876,35.322,34.491,35.102,525805,0
2007-11-14,35.322,35.917,34.626,34.946,758829,0
2007-11-15,34.718,34.826,33.942,34.138,394797,0
2007-11-16,34.226,34.334,32.972,33.661,724990,0
2007-11-19,33.364,33.364,32.189,32.337,561298,0
2007-11-20,32.064,32.409,31.343,32.01,666127,0
2007-11-21,31.875,31.994,31.053,31.209,483283,0
2007-11-23,31.484,31.937,31.171,31.661,132026,0
2007-11-26,31.712,31.796,31.131,31.209,560148,0
2007-11-27,31.241,31.656,30.652,31.265,553512,0
2007-11-28,31.796,32.956,31.789,32.861,751042,0
2007-11-29,32.761,33.207,32.126,33.09,512651,0
2007-11-30,33.419,33.913,32.761,32.939,495798,0
2007-12-03,32.753,32.997,32.464,32.737,313338,0
2007-12-04,32.501,32.729,31.994,32.518,386247,0
2007-12-05,32.939,33.356,32.337,33.161,480604,0
2007-12-06,33.223,34.24,33.223,34.24,284989,0
2007-12-07,34.467,34.655,33.913,34.655,316909,0
2007-12-10,34.781,34.914,34.186,34.467,211701,0
2007-12-11,34.626,34.733,32.737,32.791,328405,0
2007-12-12,33.456,33.623,31.852,32.361,444820,0
2007-12-13,32.016,32.016,31.32,31.6,369645,0
2007-12-14,31.139,31.327,30.246,30.348,393777,0
2007-12-17,30.214,30.818,29.478,30.129,335968,0
2007-12-18,30.574,31.452,30.466,31.375,559129,0
2007-12-19,31.196,31.721,30.982,31.531,320870,0
2007-12-20,31.914,32.197,31.327,32.135,295078,0
2007-12-21,32.697,32.997,32.118,32.98,670471,0
2007-12-24,33.456,33.544,33.152,33.52,126405,0
2007-12-26,33.52,33.747,32.997,33.63,271386,0
2007-12-27,33.63,33.676,32.4,32.423,274778,0
2007-12-28,32.618,32.854,31.937,32.064,238515,0
2007-12-31,31.845,32.072,31.398,31.696,259582,0
2008-01-02,32.001,32.11,30.443,30.881,504228,0
2008-01-03,30.828,30.962,29.697,29.712,579559,0
2008-01-04,29.377,29.377,28.491,28.601,669196,0
2008-01-07,28.548,29.033,28.227,28.548,926987,0
2008-01-08,28.548,28.874,27.201,27.279,704053,0
2008-01-09,27.224,27.224,25.32,25.727,1430064,0
2008-01-10,25.46,25.931,25.2,25.564,1512803,0
2008-01-11,25.451,25.759,24.732,24.758,1078932,0
2008-01-14,24.966,25.195,23.824,24.271,1217724,0
2008-01-15,23.689,24.099,23.229,23.433,1310420,0
2008-01-16,23.329,23.681,22.784,22.883,1286771,0
2008-01-17,23.049,23.057,21.302,21.553,2235930,0
2008-01-18,21.615,22.116,20.957,21.406,2653150,0
2008-01-22,20.949,22.405,20.753,22.217,1973628,0
2008-01-23,21.561,22.947,21.538,22.563,1639597,0
2008-01-24,22.736,22.947,21.865,21.898,1468941,0
2008-01-25,22.171,22.665,21.811,22.023,833549,0
2008-01-28,22.018,22.018,21.561,21.992,1385406,0
2008-01-29,22.163,22.563,21.937,22.46,957758,0
2008-01-30,22.343,22.727,21.969,22.241,1160139,0
2008-01-31,21.921,23.251,21.765,22.891,1163038,0
2008-02-01,23.247,24.294,23.151,24.294,743376,0
2008-02-04,24.177,25.109,24.138,24.426,1047394,0
2008-02-05,23.974,24.703,23.708,24.311,839142,0
2008-02-06,24.504,24.802,23.769,23.864,637910,0
2008-02-07,24.679,26.229,24.286,26.001,1546257,0
2008-02-08,25.994,26.315,25.327,25.531,1331059,0
2008-02-11,25.596,26.134,25.126,25.531,1087488,0
2008-02-12,25.704,26.377,25.68,26.205,787684,0
2008-02-13,26.409,26.791,25.885,26.033,1083697,0
2008-02-14,26.134,26.284,25.015,25.046,950238,0
2008-02-15,24.812,25.2,24.758,24.929,706732,0
2008-02-19,25.002,25.117,24.356,25.063,1059192,0
2008-02-20,24.828,25.306,24.558,25.25,665096,0
2008-02-21,25.493,25.751,24.772,24.929,735365,0
2008-02-22,24.921,24.944,24.286,24.858,426545,0
2008-02-25,24.82,25.587,24.688,25.509,369517,0
2008-02-26,25.279,26.19,25.279,25.846,450168,0
2008-02-27,25.539,26.033,25.306,25.327,589262,0
2008-02-28,25.172,25.189,23.832,23.934,620162,0
2008-02-29,23.731,23.864,23.371,23.565,753163,0
2008-03-03,23.494,23.708,22.847,22.941,729270,0
2008-03-04,22.719,23.3,22.649,23.151,800069,0
2008-03-05,23.472,23.778,23.276,23.708,811944,0
2008-03-06,23.619,23.652,22.712,22.877,919579,0
2008-03-07,22.594,22.986,22.384,22.743,603820,0
2008-03-10,22.883,23.064,21.921,21.962,544828,0
2008-03-11,22.627,23.174,22.234,23.174,462347,0
2008-03-12,23.213,23.494,22.665,22.681,1440534,0
2008-03-13,22.46,22.712,21.477,22.51,672515,0
2008-03-14,22.743,22.743,20.973,21.287,1399455,0
2008-03-17,20.788,21.068,20.278,20.512,501160,0
2008-03-18,20.957,22.125,20.957,22.046,749509,0
2008-03-19,22.259,22.414,21.302,21.443,662171,0
2008-03-20,21.459,23.551,21.459,23.511,1406696,0
2008-03-24,23.316,24.966,23.316,24.723,461960,0
2008-03-25,24.609,24.624,23.794,24.522,423400,0
2008-03-26,24.452,24.452,23.872,24.239,334915,0
2008-03-27,24.366,24.366,23.736,23.888,476007,0
2008-03-28,23.934,23.934,22.941,23.064,580363,0
2008-03-31,23.127,23.864,23.026,23.726,433298,0
2008-04-01,24.177,25.273,24.177,25.226,383179,0
2008-04-02,25.539,25.946,25.165,25.493,327853,0
2008-04-03,25.257,25.444,24.617,25.298,309507,0
2008-04-04,25.264,25.264,24.646,25.092,343725,0
2008-04-07,25.32,25.675,24.858,25.077,258865,0
2008-04-08,24.835,25.327,24.788,25.086,216933,0
2008-04-09,25.165,25.264,24.169,24.349,454174,0
2008-04-10,24.184,25.03,23.934,24.567,337025,0
2008-04-11,24.239,24.239,22.712,22.79,1048035,0
2008-04-14,22.776,22.784,21.82,22.037,1005914,0
2008-04-15,22.439,22.525,21.489,22.071,756745,0
2008-04-16,22.485,23.518,22.361,23.457,502467,0
2008-04-17,23.675,25.189,23.675,24.177,892225,0
2008-04-18,24.349,24.858,24.082,24.662,608868,0
2008-04-21,24.41,24.514,23.903,23.91,435043,0
2008-04-22,23.637,23.699,22.305,23.033,818277,0
2008-04-23,23.143,23.439,22.603,22.91,598780,0
2008-04-24,22.877,23.527,22.46,23.247,725152,0
2008-04-25,23.386,23.565,22.97,23.527,401617,0
2008-04-28,23.494,23.557,23.16,23.409,370803,0
2008-04-29,23.481,23.494,22.838,23.292,288833,0
2008-04-30,23.247,23.895,22.916,23.197,496416,0
2008-05-01,24.115,24.271,22.037,24.216,1151866,0
2008-05-02,24.476,24.723,24.161,24.558,1267338,0
2008-05-05,24.398,24.398,23.417,23.472,721929,0
2008-05-06,23.378,24.232,23.064,24.224,648348,0
2008-05-07,24.224,24.591,23.151,23.3,481137,0
2008-05-08,23.355,23.433,22.572,22.891,423884,0
2008-05-09,22.681,23.527,22.572,23.363,318200,0
2008-05-12,23.448,23.645,23.033,23.557,323881,0
2008-05-13,23.699,23.814,23.251,23.613,275571,0
2008-05-14,24.311,24.311,23.394,23.744,322073,0
2008-05-15,23.628,23.628,22.681,23.433,601816,0
2008-05-16,23.652,23.856,23.167,23.386,624122,0
2008-05-19,23.329,23.457,23.033,23.316,412091,0
2008-05-20,23.222,23.292,22.91,23.197,623498,0
2008-05-21,23.189,23.753,22.962,23.16,725070,0
2008-05-22,23.12,23.628,22.995,23.205,384141,0
2008-05-23,23.018,23.018,22.376,22.493,456435,0
2008-05-27,22.477,22.869,22.053,22.548,562960,0
2008-05-28,22.61,22.753,22.133,22.719,506027,0
2008-05-29,22.61,22.665,22.188,22.384,419465,0
2008-05-30,22.447,22.447,22.03,22.251,455124,0
2008-06-02,22.151,22.151,21.349,21.624,688268,0
2008-06-03,21.811,21.89,21.021,21.42,739075,0
2008-06-04,21.255,21.615,21.005,21.216,937955,0
2008-06-05,21.287,21.639,21.084,21.615,581653,0
2008-06-06,21.295,21.329,20.573,20.731,753404,0
2008-06-09,20.973,20.991,20.15,20.392,540801,0
2008-06-10,20.215,20.957,19.902,20.699,458831,0
2008-06-11,20.56,20.685,19.266,19.351,944339,0
2008-06-12,19.541,20.043,19.429,19.736,551702,0
2008-06-13,19.909,20.071,19.587,19.783,599141,0
2008-06-16,19.602,20.018,19.429,19.886,766709,0
2008-06-17,20.025,20.229,19.806,19.869,717055,0
2008-06-18,19.893,20.166,19.258,19.533,893533,0
2008-06-19,19.752,19.752,18.742,19.266,1317392,0
2008-06-20,19.123,19.337,18.538,18.96,2127061,0
2008-06-23,19.046,19.046,18.428,18.459,1946904,0
2008-06-24,18.516,19.202,18.107,18.992,1746096,0
2008-06-25,19.123,20.552,19.116,20.356,1317919,0
2008-06-26,20.001,20.051,19.556,19.776,850497,0
2008-06-27,19.815,19.839,19.016,19.33,1049108,0
2008-06-30,19.296,19.446,18.726,18.765,905961,0
2008-07-01,17.659,18.428,17.309,18.138,2722352,0
2008-07-02,17.943,18.241,17.207,17.253,1333724,0
2008-07-03,17.23,17.347,16.853,17.058,499970,0
2008-07-07,17.222,17.589,16.464,16.713,1072875,0
2008-07-08,16.762,16.762,15.467,16.454,2023410,0
2008-07-09,16.69,16.902,16.221,16.578,1472838,0
2008-07-10,16.48,17.12,16.424,16.824,2305735,0
2008-07-11,16.65,17.018,16.018,16.91,1577954,0
2008-07-14,16.406,16.737,15.115,16.721,2562556,0
2008-07-15,16.415,17.99,16.415,17.659,1333387,0
2008-07-16,17.659,20.175,17.647,19.437,2735757,0
2008-07-17,19.57,21.146,19.57,20.408,2012506,0
2008-07-18,20.442,22.79,20.371,22.133,2775339,0
2008-07-21,22.259,24.779,21.687,23.481,2135744,0
2008-07-22,23.3,23.895,23.064,23.527,1822341,0
2008-07-23,23.689,25.008,23.502,24.099,1853487,0
2008-07-24,25.038,25.038,22.493,22.805,1167971,0
2008-07-25,23.033,24.192,22.368,24.036,838014,0
2008-07-28,23.794,24.67,23.536,24.67,680929,0
2008-07-29,24.576,26.935,24.514,26.431,1484356,0
2008-07-30,25.548,26.017,22.376,22.69,1453289,0
2008-07-31,23.073,23.966,22.453,23.527,698608,0
2008-08-01,23.488,24.332,23.182,24.271,579090,0
2008-08-04,24.254,25.077,23.439,24.82,937854,0
2008-08-05,24.279,25.07,22.51,24.662,1520602,0
2008-08-06,24.326,24.992,23.103,24.004,1352016,0
2008-08-07,24.044,24.239,22.784,22.97,811199,0
2008-08-08,22.784,24.82,22.784,24.13,1025328,0
2008-08-11,24.153,25.389,23.645,24.897,1574638,0
2008-08-12,24.881,25.312,24.679,24.82,1388229,0
2008-08-13,24.788,25.515,24.53,24.874,692789,0
2008-08-14,24.716,26.816,24.709,26.597,1000228,0
2008-08-15,27.287,27.411,26.44,27.09,902861,0
2008-08-18,26.824,27.059,25.953,26.19,471572,0
2008-08-19,25.885,25.978,24.67,24.874,635202,0
2008-08-20,25.109,25.439,24.356,25.172,331482,0
2008-08-21,24.812,24.828,23.753,23.959,610710,0
2008-08-22,24.066,25.744,23.959,25.675,355398,0
2008-08-25,25.634,26.229,25.522,25.696,363158,0
2008-08-26,25.696,26.808,25.179,26.528,494899,0
2008-08-27,26.431,27.389,26.431,27.13,572012,0
2008-08-28,27.113,27.411,26.487,27.147,505894,0
2008-08-29,27.05,27.545,26.423,27.138,477640,0
2008-09-02,27.505,27.921,26.971,27.192,778170,0
2008-09-03,27.224,27.554,26.629,26.949,522962,0
2008-09-04,26.753,26.753,25.751,25.953,827565,0
2008-09-05,25.971,26.261,25.264,26.001,773333,0
2008-09-08,26.713,27.364,26.126,27.113,843569,0
2008-09-09,27.076,28.241,26.738,26.738,804311,0
2008-09-10,27.018,27.018,25.46,25.564,773069,0
2008-09-11,25.179,25.853,24.716,25.596,764450,0
2008-09-12,25.139,25.493,24.703,25.07,745016,0
2008-09-15,24.539,25.68,24.294,24.546,779404,0
2008-09-16,24.013,25.806,24.013,25.744,778718,0
2008-09-17,25.383,25.383,23.598,23.809,1053939,0
2008-09-18,24.39,28.212,23.959,26.221,1467473,0
2008-09-19,28.361,28.978,25.829,27.018,2132089,0
2008-09-22,27.018,27.018,24.099,24.332,647962,0
2008-09-23,24.558,24.679,23.864,24.426,489628,0
2008-09-24,24.426,24.539,23.409,23.472,240703,0
2008-09-25,23.018,24.646,22.743,23.996,465378,0
2008-09-26,23.488,24.013,23.167,23.848,742594,0
2008-09-29,23.794,24.004,20.746,21.138,739474,0
2008-09-30,21.489,23.323,21.099,23.004,475943,0
2008-10-01,22.869,23.736,22.088,23.481,323096,0
2008-10-02,24.703,24.703,21.615,21.921,411107,0
2008-10-03,22.241,22.453,19.806,19.956,702076,0
2008-10-06,19.508,19.62,16.549,18.42,942453,0
2008-10-07,18.701,18.852,16.57,16.634,635987,0
2008-10-08,16.378,17.363,15.728,16.103,1300385,0
2008-10-09,16.3,16.846,13.957,14.012,674125,0
2008-10-10,13.245,16.399,12.798,16.3,1321205,0
2008-10-13,17.353,17.729,16.737,17.481,1085014,0
2008-10-14,18.015,18.17,15.96,16.486,884529,0
2008-10-15,16.134,16.729,14.278,14.332,684857,0
2008-10-16,14.27,15.467,13.065,15.467,1024282,0
2008-10-17,14.851,16.264,14.661,15.563,739803,0
2008-10-20,15.728,16.243,15.257,16.18,441932,0
2008-10-21,15.877,16.44,15.18,15.288,474889,0
2008-10-22,14.851,15.036,13.102,13.416,667048,0
2008-10-23,13.533,14.037,12.295,13.879,1328893,0
2008-10-24,12.704,13.94,12.508,13.533,540837,0
2008-10-27,13.331,13.94,12.391,12.391,818057,0
2008-10-28,12.664,13.629,11.975,13.594,822999,0
2008-10-29,14.199,15.044,13.65,14.543,944421,0
2008-10-30,15.091,15.663,14.739,15.657,412618,0
2008-10-31,15.642,17.278,15.381,16.767,686784,0
2008-11-03,16.737,17.253,15.813,16.424,373363,0
2008-11-04,16.641,17.353,16.517,17.175,365856,0
2008-11-05,16.853,16.853,12.719,12.978,1092537,0
2008-11-06,12.539,12.618,10.604,11.701,1632465,0
2008-11-07,11.856,11.943,10.979,11.426,1082845,0
2008-11-10,11.762,12.194,10.793,10.97,723578,0
2008-11-11,10.83,10.83,10.088,10.348,1249260,0
2008-11-12,10.128,10.331,6.2655,6.3125,2779291,0
2008-11-13,6.3671,7.3384,5.9991,7.2367,4018148,0
2008-11-14,7.0485,7.3464,6.3436,6.3751,1976480,0
2008-11-17,6.3125,6.8999,6.1871,6.6258,1029640,0
2008-11-18,6.6022,6.9938,5.3491,5.7015,1575718,0
2008-11-19,5.7408,5.96,5.0124,5.0202,1402868,0
2008-11-20,5.1222,5.2002,4.7695,4.9341,1417550,0
2008-11-21,5.0515,5.0986,4.1275,4.707,1022734,0
2008-11-24,4.7461,5.9756,4.7461,5.7329,969380,0
2008-11-25,5.7094,5.8111,5.2002,5.6779,768004,0
2008-11-26,5.4588,6.5551,5.4351,6.5002,570600,0
2008-11-28,6.6726,7.26,6.5396,7.1975,374970,0
2008-12-01,6.9234,7.0798,5.5606,5.5684,696308,0
2008-12-02,5.7408,6.6726,5.6388,6.6726,1093491,0
2008-12-03,6.6022,6.9155,6.3436,6.8292,747276,0
2008-12-04,6.7353,7.1584,6.3358,6.5241,602549,0
2008-12-05,6.4142,6.6646,6.1245,6.6646,604804,0
2008-12-08,7.0252,8.3888,6.7353,8.3415,911663,0
2008-12-09,8.419,9.853,8.0516,8.1838,1067172,0
2008-12-10,8.3258,8.686,8.0121,8.3888,808106,0
2008-12-11,8.2556,8.3642,6.9703,7.0485,683729,0
2008-12-12,6.8608,7.1507,6.6022,7.0878,546360,0
2008-12-15,9.187,10.313,7.5185,7.8711,2540735,0
2008-12-16,8.0355,9.1485,8.0355,9.038,1777339,0
2008-12-17,8.9521,9.751,8.686,9.656,916794,0
2008-12-18,9.963,9.993,8.7859,8.9521,803150,0
2008-12-19,9.3583,9.946,9.0466,9.3749,1358984,0
2008-12-22,9.4451,9.4451,8.1769,8.4338,798262,0
2008-12-23,8.4675,8.8108,8.1529,8.2625,615114,0
2008-12-24,8.2228,8.2306,7.9652,8.0355,363591,0
2008-12-26,8.114,8.4895,7.996,8.028,533358,0
2008-12-29,8.0196,8.1299,7.4402,7.6204,730355,0
2008-12-30,7.7064,8.0979,7.6673,8.0821,639717,0
2008-12-31,8.1769,8.6777,8.1367,8.4895,980253,0
2009-01-02,8.4968,9.634,8.4587,9.564,1016379,0
2009-01-05,9.585,10.128,9.3427,10.032,802912,0
2009-01-06,10.063,11.356,10.063,11.277,978338,0
2009-01-07,10.777,11.084,10.471,10.635,742379,0
2009-01-08,10.519,10.676,9.705,10.597,735192,0
2009-01-09,10.541,10.799,9.906,10.063,599258,0
2009-01-12,9.799,10.01,8.9606,9.289,599094,0
2009-01-13,9.289,9.782,9.1331,9.644,600396,0
2009-01-14,9.3427,9.539,8.7721,8.9194,670451,0
2009-01-15,8.9765,9.3212,7.7924,8.9344,962356,0
2009-01-16,8.6316,9.3987,8.0667,9.2812,460733,0
2009-01-20,9.0912,9.0912,8.2228,8.3024,761834,0
2009-01-21,8.521,8.9521,8.0667,8.8987,597318,0
2009-01-22,8.7405,8.9287,8.0355,8.5532,400121,0
2009-01-23,8.2159,8.5837,7.9803,8.1446,538586,0
2009-01-26,8.1925,9.1084,8.1838,8.857,481277,0
2009-01-27,8.8726,9.2812,8.419,8.4968,438967,0
2009-01-28,8.7859,9.454,8.7859,9.2419,377420,0
2009-01-29,9.2332,9.2332,8.4419,8.4968,348000,0
2009-01-30,8.4419,8.7086,8.0196,8.3024,546398,0
2009-02-02,8.1299,8.2471,7.5578,8.1054,851087,0
2009-02-03,8.0196,8.3485,7.6127,8.0667,680864,0
2009-02-04,8.0903,8.3888,7.8397,8.0744,492024,0
2009-02-05,8.0121,8.9906,7.9803,8.7241,470726,0
2009-02-06,8.0667,9.2419,8.0667,9.187,765158,0
2009-02-09,9.0998,9.2725,8.8108,9.014,985513,0
2009-02-10,8.8348,8.8495,6.6806,7.1584,2157415,0
2009-02-11,7.1113,7.6908,7.0564,7.1741,781956,0
2009-02-12,6.9703,7.5656,6.8215,7.5185,659583,0
2009-02-13,7.4715,7.5656,6.8921,6.9938,444259,0
2009-02-17,6.8137,6.8137,6.2655,6.6336,716335,0
2009-02-18,6.5944,6.5944,5.7486,5.8975,603930,0
2009-02-19,5.8738,6.1559,5.537,5.5997,490764,0
2009-02-20,5.6388,5.8425,5.3569,5.7801,605332,0
2009-02-23,5.7408,6.1012,5.2317,5.3257,623542,0
2009-02-24,5.6388,5.8582,5.3648,5.7329,571014,0
2009-02-25,5.7015,5.7094,5.2002,5.3413,502730,0
2009-02-26,5.4351,5.7329,5.2317,5.3569,457885,0
2009-02-27,5.1379,5.451,5.0437,5.1379,370819,0
2009-03-02,5.0124,5.0829,4.2686,4.3153,923688,0
2009-03-03,4.425,4.5268,3.7279,4.1275,1635815,0
2009-03-04,4.1665,4.245,4.0568,4.1742,1093124,0
2009-03-05,4.1117,4.3544,3.9471,4.0176,1177525,0
2009-03-06,4.1822,4.1822,3.7357,3.9082,671089,0
2009-03-09,3.8376,4.0568,3.7749,3.8376,1072088,0
2009-03-10,4.8871,5.6388,4.5815,4.6364,1652832,0
2009-03-11,4.8322,5.0594,4.4954,4.6524,1539134,0
2009-03-12,4.6129,5.3963,4.5032,5.3413,1156735,0
2009-03-13,5.4041,5.4666,5.0672,5.3413,732240,0
2009-03-16,5.3648,5.6779,5.2317,5.2709,508553,0
2009-03-17,5.2786,5.866,5.2786,5.8504,538902,0
2009-03-18,5.8504,6.4066,5.7565,6.3436,534687,0
2009-03-19,6.422,6.6412,6.2967,6.3047,649587,0
2009-03-20,6.5162,6.5318,5.8033,5.8582,554245,0
2009-03-23,6.1245,6.5551,5.9287,6.4769,721646,0
2009-03-24,6.3358,6.6492,6.2499,6.2655,357776,0
2009-03-25,6.3907,6.8059,6.2339,6.4926,590024,0
2009-03-26,6.6336,7.3541,6.5083,7.307,590538,0
2009-03-27,7.0955,7.2836,6.8449,6.9624,526804,0
2009-03-30,6.6492,6.7589,6.1871,6.4691,560539,0
2009-03-31,6.6336,6.7119,6.3436,6.5241,300490,0
2009-04-01,6.3516,6.9468,6.1245,6.8921,365294,0
2009-04-02,7.1113,7.636,7.0173,7.3384,630384,0
2009-04-03,6.9859,6.9859,6.2734,6.7589,922679,0
2009-04-06,6.6258,6.7119,6.4691,6.5866,388413,0
2009-04-07,6.4066,6.5475,6.2655,6.2967,488449,0
2009-04-08,6.3436,6.6101,6.2655,6.6022,869734,0
2009-04-09,6.8449,7.4166,6.7589,7.4166,478614,0
2009-04-13,7.2524,7.8711,7.1191,7.8553,703743,0
2009-04-14,7.8002,8.2228,7.5969,7.996,970020,0
2009-04-15,7.9258,9.3661,7.8867,8.9765,1151848,0
2009-04-16,9.0912,10.348,8.8495,10.141,1048961,0
2009-04-17,10.174,10.556,9.705,10.391,581568,0
2009-04-20,10.055,10.219,8.521,8.5837,594008,0
2009-04-21,8.5603,9.1084,8.2556,8.998,522414,0
2009-04-22,8.7721,9.539,8.6615,9.0998,646649,0
2009-04-23,9.1407,9.804,8.968,9.3987,910756,0
2009-04-24,9.564,10.41,9.4451,9.977,886205,0
2009-04-27,9.644,9.906,9.187,9.531,651094,0
2009-04-28,9.334,9.906,9.1246,9.564,649178,0
2009-04-29,9.82,11.169,9.539,10.998,867278,0
2009-04-30,11.183,11.536,10.83,10.918,553465,0
2009-05-01,10.848,11.12,10.418,10.816,309952,0
2009-05-04,10.979,12.013,10.549,12.005,540233,0
2009-05-05,12.342,13.698,12.03,12.579,911836,0
2009-05-06,12.805,13.307,12.656,13.158,646429,0
2009-05-07,13.401,13.69,12.06,12.186,710221,0
2009-05-08,11.85,13.299,11.85,13.266,499546,0
2009-05-11,12.781,13.456,12.499,13.342,465686,0
2009-05-12,13.377,13.612,11.12,11.513,784317,0
2009-05-13,11.169,11.246,9.984,10.01,530709,0
2009-05-14,10.111,10.534,9.4836,10.277,511441,0
2009-05-15,10.236,10.714,10.016,10.354,421262,0
2009-05-18,10.59,11.645,10.549,11.24,592569,0
2009-05-19,11.31,11.56,10.963,11.177,619673,0
2009-05-20,11.365,11.497,11.041,11.154,487796,0
2009-05-21,10.87,10.963,10.181,10.59,413750,0
2009-05-22,10.729,10.729,10.158,10.339,189227,0
2009-05-26,10.166,11.513,10.079,11.113,368595,0
2009-05-27,11.02,11.325,10.597,10.635,218017,0
2009-05-28,10.807,10.857,10.229,10.761,221649,0
2009-05-29,10.785,11.198,10.729,11.12,364393,0
2009-06-01,11.513,12.163,11.513,12.068,339457,0
2009-06-02,11.997,12.461,11.803,12.32,258419,0
2009-06-03,12.075,12.25,11.811,12.138,260622,0
2009-06-04,12.295,12.295,11.451,12.03,364252,0
2009-06-05,12.258,12.382,11.975,12.281,238351,0
2009-06-08,12.022,12.288,11.631,12.022,274350,0
2009-06-09,12.101,12.186,11.749,11.943,232137,0
2009-06-10,12.093,12.218,10.878,11.303,537629,0
2009-06-11,11.356,11.504,10.556,10.864,404700,0
2009-06-12,10.745,11.041,10.425,10.954,504855,0
2009-06-15,10.666,10.799,10.322,10.676,554513,0
2009-06-16,10.848,11.233,10.401,10.676,574792,0
2009-06-17,10.556,10.556,9.946,10.016,340189,0
2009-06-18,9.954,10.049,9.4777,9.602,367429,0
2009-06-19,9.775,10.283,9.4994,9.766,622975,0
2009-06-22,9.602,9.602,8.9136,8.9194,305543,0
2009-06-23,9.014,9.507,8.8987,9.1947,471668,0
2009-06-24,9.4135,9.954,9.0299,9.187,465725,0
2009-06-25,9.1084,9.853,9.0055,9.813,291181,0
2009-06-26,9.741,9.813,9.289,9.594,848034,0
2009-06-29,9.594,10.128,9.578,9.954,319045,0
2009-06-30,10.01,10.252,9.741,9.954,478234,0
2009-07-01,9.705,10.016,9.678,9.884,338354,0
2009-07-02,9.644,9.644,8.686,8.686,531571,0
2009-07-06,8.5675,8.8274,8.2159,8.4507,364025,0
2009-07-07,8.4754,8.8034,8.2306,8.5532,425975,0
2009-07-08,8.646,8.646,7.73,7.9803,448026,0
2009-07-09,7.4558,8.5837,7.4558,8.372,801681,0
2009-07-10,8.419,8.6777,8.114,8.3485,408053,0
2009-07-13,8.3888,8.6941,8.0046,8.6533,284833,0
2009-07-14,8.6695,9.2812,8.4895,9.1783,313232,0
2009-07-15,9.4451,10.025,9.289,9.721,477964,0
2009-07-16,9.626,10.212,9.3427,10.198,592041,0
2009-07-17,10.229,10.331,9.766,9.884,374631,0
2009-07-20,9.892,10.111,9.792,9.837,372961,0
2009-07-21,9.963,10.016,9.4925,9.751,458382,0
2009-07-22,9.695,10.049,9.67,9.984,191673,0
2009-07-23,9.946,10.84,9.829,10.729,409115,0
2009-07-24,10.541,10.676,10.261,10.651,386882,0
2009-07-27,10.676,11.819,10.651,11.771,433695,0
2009-07-28,11.732,11.732,11.091,11.417,363241,0
2009-07-29,11.066,11.31,10.705,10.761,515666,0
2009-07-30,11.032,11.388,10.885,11.206,684218,0
2009-07-31,11.091,11.482,10.935,11.177,441850,0
2009-08-03,11.466,11.606,10.989,11.482,387739,0
2009-08-04,11.708,13.629,11.215,13.323,1242327,0
2009-08-05,13.307,13.48,12.892,13.352,533043,0
2009-08-06,13.509,13.839,13.065,13.525,324116,0
2009-08-07,13.643,14.942,13.643,14.332,590393,0
2009-08-10,14.128,15.069,13.932,14.049,386965,0
2009-08-11,13.925,14.465,13.594,14.214,294674,0
2009-08-12,14.199,14.857,14.042,14.529,305898,0
2009-08-13,14.6,15.078,14.206,14.592,267104,0
2009-08-14,14.6,14.608,13.682,14.099,451849,0
2009-08-17,13.621,13.705,13.342,13.439,355692,0
2009-08-18,13.525,13.994,13.525,13.932,485249,0
2009-08-19,13.65,14.536,13.43,14.341,393186,0
2009-08-20,14.349,14.998,14.206,14.95,542372,0
2009-08-21,15.006,15.882,14.7,15.476,463972,0
2009-08-24,15.584,15.657,15.311,15.513,469643,0
2009-08-25,15.663,16.509,15.451,16.369,627625,0
2009-08-26,16.256,16.902,16.256,16.767,388244,0
2009-08-27,16.698,17.153,16.406,16.831,453689,0
2009-08-28,17.075,17.207,16.674,16.729,371661,0
2009-08-31,16.542,16.588,15.782,15.914,343287,0
2009-09-01,15.799,16.634,14.95,15.022,578940,0
2009-09-02,14.998,15.036,14.278,14.622,529558,0
2009-09-03,14.808,14.817,14.238,14.722,238885,0
2009-09-04,14.67,15.288,14.574,15.061,276972,0
2009-09-08,15.32,15.782,15.249,15.359,243206,0
2009-09-09,15.398,16.031,15.359,15.728,391377,0
2009-09-10,15.755,16.086,15.288,16.064,239495,0
2009-09-11,16.031,16.674,15.922,16.48,236856,0
2009-09-14,16.221,16.721,16.141,16.683,216882,0
2009-09-15,16.578,17.488,16.549,17.371,236885,0
2009-09-16,17.441,18.561,17.395,18.444,448172,0
2009-09-17,18.444,19.178,18.358,18.946,387974,0
2009-09-18,19.088,19.641,18.812,19.266,604451,0
2009-09-21,17.622,19.409,17.521,19.266,907866,0
2009-09-22,19.594,20.245,19.304,19.902,460668,0
2009-09-23,19.188,19.304,17.004,17.075,3301652,0
2009-09-24,17.033,17.129,15.563,16.228,15161152,0
2009-09-25,16.025,16.109,14.991,15.5,5707836,0
2009-09-28,15.6,16.188,15.271,16.149,2370271,0
2009-09-29,16.174,16.729,16.039,16.454,3831231,0
2009-09-30,16.65,16.704,15.57,15.741,2267606,0
2009-10-01,15.728,15.728,13.979,14.112,3055560,0
2009-10-02,13.901,14.143,13.393,13.629,2641338,0
2009-10-05,13.815,14.536,13.658,14.379,1836870,0
2009-10-06,14.614,14.773,14.222,14.418,1173891,0
2009-10-07,14.364,15.078,14.292,14.991,2242705,0
2009-10-08,15.257,15.719,14.958,15.078,1443570,0
2009-10-09,15.028,15.311,14.686,15.061,1016007,0
2009-10-12,15.194,15.443,14.998,15.085,1661585,0
2009-10-13,15.123,15.14,14.489,14.552,954528,0
2009-10-14,14.786,15.085,14.722,15.028,1573065,0
2009-10-15,14.786,15.044,14.716,14.998,632275,0
2009-10-16,14.817,14.927,14.481,14.653,1023846,0
2009-10-19,14.708,15.115,14.457,14.739,657930,0
2009-10-20,14.765,14.827,14.301,14.412,691629,0
2009-10-21,14.246,14.739,13.8,13.909,882562,0
2009-10-22,13.909,14.315,13.587,14.184,936469,0
2009-10-23,14.105,14.364,13.541,13.667,1038794,0
2009-10-26,13.612,14.23,13.393,13.541,1064680,0
2009-10-27,13.58,13.636,12.101,12.194,2662261,0
2009-10-28,12.131,12.399,11.504,11.639,1382878,0
2009-10-29,11.913,13.134,11.888,12.618,1825209,0
2009-10-30,12.42,12.696,11.56,11.771,1579142,0
2009-11-02,11.833,12.194,11.339,11.631,867780,0
2009-11-03,12.342,12.634,10.998,12.554,2508995,0
2009-11-04,13.126,13.612,12.781,12.844,2269270,0
2009-11-05,13.073,13.447,12.961,13.36,1112549,0
2009-11-06,13.109,13.48,12.923,13.134,940815,0
2009-11-09,13.331,13.823,13.151,13.643,1070801,0
2009-11-10,13.369,13.667,13.079,13.566,1578507,0
2009-11-11,13.753,14.332,13.401,14.161,2060294,0
2009-11-12,14.105,14.27,13.738,14.073,1575789,0
2009-11-13,14.128,14.136,13.393,13.715,832251,0
2009-11-16,13.893,14.214,13.69,13.925,787227,0
2009-11-17,13.823,14.082,13.629,14.042,357169,0
2009-11-18,14.003,14.003,13.58,13.839,461308,0
2009-11-19,13.594,13.785,13.228,13.698,607509,0
2009-11-20,13.629,14.057,13.386,13.738,638824,0
2009-11-23,14.191,14.262,13.979,14.091,786025,0
2009-11-24,14.037,14.161,13.566,14.065,1180678,0
2009-11-25,14.105,14.176,13.886,14.091,309166,0
2009-11-27,13.307,13.823,13.117,13.464,258165,0
2009-11-30,13.551,13.864,13.259,13.785,463854,0
2009-12-01,14.057,14.206,13.572,14.065,459509,0
2009-12-02,14.057,14.206,13.493,13.551,584082,0
2009-12-03,13.559,13.594,13.172,13.236,657459,0
2009-12-04,13.612,14.105,13.421,13.972,1173535,0
2009-12-07,13.94,14.153,13.847,14.065,455436,0
2009-12-08,13.949,13.994,13.551,13.728,721731,0
2009-12-09,13.705,13.886,13.541,13.721,294186,0
2009-12-10,13.854,14.465,13.744,14.057,846840,0
2009-12-11,14.246,14.442,13.847,14.091,676279,0
2009-12-14,14.184,14.504,13.721,14.496,570257,0
2009-12-15,14.426,14.817,14.301,14.6,596502,0
2009-12-16,14.843,14.914,14.592,14.686,556488,0
2009-12-17,14.496,14.559,13.932,14.121,731687,0
2009-12-18,14.262,14.574,14.049,14.504,628314,0
2009-12-21,14.686,15.311,14.608,15.194,546823,0
2009-12-22,15.194,15.443,15.163,15.406,745376,0
2009-12-23,15.389,15.818,15.294,15.805,421960,0
2009-12-24,15.877,15.94,15.493,15.584,74851,0
2009-12-28,15.782,16.165,15.677,16.009,466647,0
2009-12-29,16.025,16.079,15.671,15.694,208453,0
2009-12-30,15.584,15.818,15.413,15.749,303509,0
2009-12-31,15.704,16.025,15.436,15.467,185704,0
2010-01-04,15.818,16.283,15.677,16.221,532503,0
2010-01-05,16.149,16.221,15.96,16.109,262970,0
2010-01-06,16.127,16.846,15.905,16.578,1421236,0
2010-01-07,16.5,16.743,16.264,16.564,432909,0
2010-01-08,16.392,16.986,16.315,16.931,348854,0
2010-01-11,17.05,17.332,16.915,17.284,504723,0
2010-01-12,17.011,17.395,16.964,17.081,803319,0
2010-01-13,17.23,17.379,16.948,17.12,472028,0
2010-01-14,17.075,17.339,16.979,17.153,737997,0
2010-01-15,17.207,17.284,16.698,17.089,478931,0
2010-01-19,17.19,17.207,16.915,17.136,674151,0
2010-01-20,16.948,17.018,16.549,16.862,644431,0
2010-01-21,16.931,17.426,16.534,16.556,733793,0
2010-01-22,16.597,16.807,16.056,16.174,566937,0
2010-01-25,16.471,16.471,15.719,15.967,975739,0
2010-01-26,15.826,16.064,15.671,15.984,584277,0
2010-01-27,15.888,15.967,15.35,15.852,291302,0
2010-01-28,15.953,15.953,15.294,15.467,521359,0
2010-01-29,15.591,15.799,14.975,15.069,348688,0
2010-02-01,15.224,15.57,15.123,15.406,372572,0
2010-02-02,15.493,15.967,15.406,15.728,372539,0
2010-02-03,15.57,15.591,15.288,15.359,205077,0
2010-02-04,15.194,15.302,14.686,14.817,387276,0
2010-02-05,14.95,14.991,14.608,14.897,291375,0
2010-02-08,14.878,15.704,14.756,15.185,491570,0
2010-02-09,15.271,15.663,14.793,15.43,506901,0
2010-02-10,16.526,16.743,16.071,16.605,2857491,0
2010-02-11,16.674,17.332,16.549,17.317,2484913,0
2010-02-12,17.042,17.667,16.964,17.622,774815,0
2010-02-16,17.857,18.015,17.589,17.787,1243053,0
2010-02-17,17.801,17.902,17.589,17.717,725259,0
2010-02-18,17.717,17.827,17.248,17.451,775968,0
2010-02-19,17.481,17.754,17.418,17.675,579786,0
2010-02-22,17.692,17.999,17.551,17.981,569174,0
2010-02-23,17.857,17.936,17.597,17.794,376792,0
2010-02-24,17.848,18.187,17.692,17.833,285708,0
2010-02-25,17.473,17.95,17.347,17.919,287983,0
2010-02-26,17.999,17.999,17.488,17.63,677613,0
2010-03-01,17.747,18.405,17.709,18.327,1020781,0
2010-03-02,18.428,18.717,18.428,18.561,811112,0
2010-03-03,18.68,18.68,18.31,18.476,522930,0
2010-03-04,18.561,18.586,18.382,18.468,213939,0
2010-03-05,18.586,19.344,18.382,19.235,1166946,0
2010-03-08,19.095,19.629,19.095,19.229,1105198,0
2010-03-09,19.168,19.79,18.992,19.649,662718,0
2010-03-10,19.594,20.253,19.55,20.087,548455,0
2010-03-11,19.939,19.939,19.393,19.649,1074312,0
2010-03-12,19.727,19.743,19.359,19.563,748009,0
2010-03-15,19.556,19.706,19.141,19.649,412579,0
2010-03-16,19.713,19.994,19.673,19.972,510043,0
2010-03-17,20.059,20.315,19.939,20.009,543747,0
2010-03-18,20.009,20.143,19.806,19.823,384511,0
2010-03-19,19.823,19.823,19.202,19.516,1118097,0
2010-03-22,19.296,19.799,18.803,19.727,773461,0
2010-03-23,19.681,20.449,19.629,20.435,525745,0
2010-03-24,20.339,21.249,20.3,21.184,788374,0
2010-03-25,21.357,22.297,21.17,21.78,1400783,0
2010-03-26,21.82,22.217,21.452,22.079,948399,0
2010-03-29,22.125,22.767,21.953,22.477,1217769,0
2010-03-30,22.46,22.916,22.414,22.869,659744,0
2010-03-31,22.719,23.08,22.69,22.941,1606609,0
2010-04-01,23.103,23.292,22.947,23.284,804372,0
2010-04-05,23.355,23.925,23.251,23.809,927647,0
2010-04-06,23.652,24.496,23.551,23.832,744131,0
2010-04-07,23.708,24.224,23.511,24.044,994569,0
2010-04-08,23.864,24.366,23.753,24.099,892430,0
2010-04-09,24.099,24.224,23.565,23.788,687537,0
2010-04-12,23.802,23.802,23.247,23.488,705560,0
2010-04-13,23.472,23.769,23.174,23.661,623465,0
2010-04-14,23.809,24.099,23.481,23.761,971378,0
2010-04-15,23.557,24.646,22.727,24.481,787832,0
2010-04-16,24.381,24.53,23.378,23.824,1168709,0
2010-04-19,23.726,24.366,23.267,24.177,708226,0
2010-04-20,24.294,24.958,24.192,24.239,653718,0
2010-04-21,25.086,25.451,24.779,25.298,1245735,0
2010-04-22,25.038,26.487,24.67,26.315,1451565,0
2010-04-23,26.315,26.98,26.01,26.088,687425,0
2010-04-26,25.971,27.035,25.86,26.864,1266646,0
2010-04-27,26.666,27.035,26.196,26.44,1058707,0
2010-04-28,26.629,26.8,26.001,26.112,1943043,0
2010-04-29,26.324,27.059,26.324,26.902,1481787,0
2010-04-30,26.864,27.059,26.423,26.431,1154620,0
2010-05-03,25.101,26.386,22.391,23.439,8455628,0
2010-05-04,22.815,22.97,21.17,21.671,5734296,0
2010-05-05,21.882,22.61,20.893,21.717,2225875,0
2010-05-06,21.483,22.297,19.839,21.044,2289641,0
2010-05-07,21.028,21.467,19.384,20.15,2496808,0
2010-05-10,21.513,21.914,21.263,21.608,1293354,0
2010-05-11,21.076,21.788,20.929,21.357,1149317,0
2010-05-12,21.397,22.368,21.364,22.251,1027216,0
2010-05-13,22.163,22.657,21.671,21.773,883782,0
2010-05-14,21.561,21.858,20.788,21.036,796841,0
2010-05-17,21.2,21.671,20.229,21.138,1067284,0
2010-05-18,21.443,21.882,20.935,21.068,1656690,0
2010-05-19,20.942,21.921,20.157,20.463,1454491,0
2010-05-20,19.72,19.964,18.827,18.984,2220320,0
2010-05-21,18.68,19.769,18.603,19.541,1267846,0
2010-05-24,19.344,20.33,19.344,19.57,996262,0
2010-05-25,18.868,19.594,18.482,19.479,1133606,0
2010-05-26,19.57,20.19,19.251,19.304,1138472,0
2010-05-27,19.877,21.216,19.526,21.2,3022829,0
2010-05-28,21.184,21.295,20.56,20.823,806129,0
2010-06-01,20.059,20.56,19.76,19.823,1150049,0
2010-06-02,20.066,20.973,19.902,20.525,1873752,0
2010-06-03,20.408,21.329,20.3,20.667,815698,0
2010-06-04,20.066,20.339,19.314,19.437,979931,0
2010-06-07,19.437,19.727,18.015,18.061,1109399,0
2010-06-08,18.154,18.412,17.339,18.365,1284419,0
2010-06-09,18.568,19.079,18.061,18.256,626498,0
2010-06-10,18.63,19.095,18.287,19.088,858087,0
2010-06-11,18.803,19.727,18.701,19.673,705720,0
2010-06-14,19.776,20.2,19.446,19.76,707459,0
2010-06-15,19.861,21.028,19.706,20.935,1116226,0
2010-06-16,20.716,22.133,20.716,21.75,2033757,0
2010-06-17,21.795,21.976,21.216,21.694,614213,0
2010-06-18,21.89,21.992,20.982,21.184,1226866,0
2010-06-21,21.655,21.655,20.59,20.802,769842,0
2010-06-22,20.802,21.059,19.72,19.845,686290,0
2010-06-23,19.752,20.157,19.446,19.932,550975,0
2010-06-24,19.79,19.972,18.992,19.079,408150,0
2010-06-25,19.159,19.713,18.86,19.437,1007328,0
2010-06-28,19.533,19.861,19.001,19.031,846657,0
2010-06-29,18.82,18.82,17.787,17.966,808200,0
2010-06-30,17.919,18.318,17.248,17.301,1294329,0
2010-07-01,17.339,17.613,16.344,17.363,1006422,0
2010-07-02,17.521,17.527,16.964,17.363,727522,0
2010-07-06,17.622,18.327,17.239,17.464,929610,0
2010-07-07,17.583,18.701,17.583,18.665,570017,0
2010-07-08,18.923,19.052,18.382,18.803,445159,0
2010-07-09,18.701,19.131,18.63,19.131,564067,0
2010-07-12,19.095,19.713,18.538,19.508,1025393,0
2010-07-13,19.923,21.076,19.869,20.957,1553780,0
2010-07-14,20.802,21.553,20.573,21.489,1147741,0
2010-07-15,21.459,21.498,20.653,21.084,976478,0
2010-07-16,20.872,20.872,19.727,19.839,615578,0
2010-07-19,19.893,20.309,19.446,20.236,581659,0
2010-07-20,19.947,21.271,19.79,21.233,878420,0
2010-07-21,21.34,21.593,20.949,21.224,1056408,0
2010-07-22,21.435,22.336,21.435,22.079,627638,0
2010-07-23,21.992,22.853,21.765,22.76,467087,0
2010-07-26,22.79,23.448,22.53,23.323,756275,0
2010-07-27,23.518,23.59,22.719,22.891,547993,0
2010-07-28,22.784,23.448,22.657,22.924,501849,0
2010-07-29,23.026,23.494,22.391,23.112,392085,0
2010-07-30,22.83,23.174,22.556,22.704,990239,0
2010-08-02,23.064,23.565,23.026,23.267,1056126,0
2010-08-03,23.151,23.59,22.753,22.815,1209978,0
2010-08-04,23.018,23.573,22.91,23.494,561616,0
2010-08-05,23.308,23.472,22.83,22.978,569807,0
2010-08-06,22.736,23.222,22.468,23.143,439026,0
2010-08-09,23.308,23.457,22.861,23.049,657519,0
2010-08-10,22.572,22.767,21.89,22.179,802123,0
2010-08-11,21.569,21.732,21.121,21.216,910476,0
2010-08-12,20.761,21.295,20.614,21.17,423712,0
2010-08-13,21.012,21.208,20.708,20.84,406579,0
2010-08-16,20.794,21.647,20.417,21.608,645546,0
2010-08-17,21.85,22.368,21.75,22.133,382673,0
2010-08-18,22.116,22.673,21.953,22.241,331534,0
2010-08-19,22.046,22.217,21.068,21.114,558229,0
2010-08-20,20.893,21.615,20.525,21.477,412652,0
2010-08-23,21.647,21.795,20.746,20.761,463913,0
2010-08-24,20.427,20.753,19.886,20.286,838466,0
2010-08-25,20.113,20.525,20.009,20.442,612873,0
2010-08-26,20.596,21.076,20.59,20.636,473235,0
2010-08-27,20.973,21.639,20.286,21.538,385097,0
2010-08-30,21.364,21.577,20.543,20.567,412626,0
2010-08-31,20.497,21.005,20.157,20.488,483769,0
2010-09-01,21.036,21.513,20.878,21.372,882992,0
2010-09-02,21.498,23.089,21.435,22.877,934275,0
2010-09-03,23.097,23.652,22.995,23.134,586405,0
2010-09-07,23.01,23.01,22.468,22.572,426747,0
2010-09-08,22.603,22.869,22.343,22.503,704138,0
2010-09-09,22.736,22.815,22.213,22.493,365916,0
2010-09-10,22.579,23.134,22.493,22.712,458844,0
2010-09-13,23.033,23.726,22.901,23.01,636859,0
2010-09-14,22.97,23.134,22.673,22.727,293062,0
2010-09-15,22.556,23.089,22.423,22.986,238373,0
2010-09-16,22.853,23.12,22.64,22.931,346127,0
2010-09-17,23.16,23.222,22.61,22.847,212652,0
2010-09-20,23.04,23.951,22.64,23.856,486577,0
2010-09-21,23.895,24.091,23.409,23.988,703717,0
2010-09-22,23.872,24.105,22.91,23.004,958031,0
2010-09-23,22.736,22.924,21.929,22.133,635599,0
2010-09-24,22.805,23.951,22.805,23.872,726233,0
2010-09-27,23.934,24.232,23.502,23.778,883771,0
2010-09-28,23.802,24.326,23.049,24.169,597919,0
2010-09-29,24.066,24.638,23.988,24.286,667352,0
2010-09-30,24.496,24.662,23.59,23.888,302105,0
2010-10-01,24.091,24.303,23.338,23.934,986341,0
2010-10-04,23.769,24.153,23.598,23.809,365270,0
2010-10-05,24.216,24.638,23.872,24.583,400025,0
2010-10-06,24.522,24.858,24.279,24.539,331455,0
2010-10-07,24.653,24.653,23.518,23.864,552985,0
2010-10-08,23.856,24.985,23.731,24.858,477855,0
2010-10-11,24.841,25.07,24.662,25.063,1272219,0
2010-10-12,25.03,25.055,24.63,24.694,374839,0
2010-10-13,24.905,25.587,24.766,25.218,1588806,0
2010-10-14,25.25,25.43,24.624,25.021,1239771,0
2010-10-15,25.32,25.383,24.201,24.39,633384,0
2010-10-18,24.398,25.736,24.294,25.407,844499,0
2010-10-19,25.07,25.68,24.41,24.646,823263,0
2010-10-20,24.874,25.501,24.866,25.117,1064536,0
2010-10-21,25.289,25.627,24.913,25.353,809304,0
2010-10-22,25.556,26.918,25.556,26.268,1135781,0
2010-10-25,26.45,26.964,26.45,26.637,882910,0
2010-10-26,26.402,26.848,26.126,26.229,651375,0
2010-10-27,25.931,26.395,25.571,25.876,453978,0
2010-10-28,26.16,26.395,25.407,25.891,398887,0
2010-10-29,25.712,26.324,25.712,26.112,453811,0
2010-11-01,26.237,26.864,26.212,26.785,932345,0
2010-11-02,27.083,27.209,25.556,26.049,1646963,0
2010-11-03,26.134,26.728,25.86,26.465,1322669,0
2010-11-04,26.971,27.333,26.832,26.957,714433,0
2010-11-05,27.09,27.184,26.701,26.98,665709,0
2010-11-08,26.709,26.745,26.252,26.44,497047,0
2010-11-09,26.479,26.637,25.086,25.415,744011,0
2010-11-10,25.415,25.744,25.165,25.578,563947,0
2010-11-11,25.195,25.774,25.063,25.596,593697,0
2010-11-12,25.306,25.609,25.002,25.236,576714,0
2010-11-15,25.344,25.501,24.897,25.086,332248,0
2010-11-16,24.779,25.209,24.434,24.709,499190,0
2010-11-17,24.741,25.306,24.39,25.306,565908,0
2010-11-18,25.766,25.908,25.564,25.885,668052,0
2010-11-19,25.766,26.08,25.609,26.049,522532,0
2010-11-22,25.782,26.01,25.486,25.994,552258,0
2010-11-23,25.531,26.001,25.531,25.953,591692,0
2010-11-24,26.196,27.006,26.042,26.848,635833,0
2010-11-26,26.44,26.879,26.423,26.824,215799,0
2010-11-29,26.534,27.357,26.472,27.224,465253,0
2010-11-30,26.771,27.121,26.666,26.886,696810,0
2010-12-01,27.333,27.904,26.928,27.804,1210365,0
2010-12-02,27.804,28.031,27.451,27.943,628674,0
2010-12-03,27.748,27.998,27.505,27.904,319083,0
2010-12-06,27.865,28.283,27.669,28.165,532498,0
2010-12-07,28.422,28.586,27.717,27.85,659276,0
2010-12-08,27.951,27.968,27.217,27.38,689508,0
2010-12-09,27.638,27.638,27.294,27.436,331220,0
2010-12-10,27.489,27.936,27.169,27.726,580093,0
2010-12-13,27.921,27.99,27.083,27.13,413685,0
2010-12-14,27.16,27.224,26.574,26.674,961091,0
2010-12-15,26.785,26.964,26.52,26.645,1216213,0
2010-12-16,26.666,27.105,26.487,27.068,1041882,0
2010-12-17,27.113,27.726,27.113,27.528,400243,0
2010-12-20,27.567,28.264,27.521,28.022,504106,0
2010-12-21,28.274,28.798,28.076,28.72,766211,0
2010-12-22,28.689,28.978,28.586,28.82,708528,0
2010-12-23,28.853,29.275,28.679,29.024,427629,0
2010-12-27,28.899,29.134,28.641,28.917,298194,0
2010-12-28,28.938,28.954,28.438,28.571,148493,0
2010-12-29,28.579,28.594,28.194,28.304,259189,0
2010-12-30,28.304,28.412,28.062,28.247,143248,0
2010-12-31,28.102,28.446,28.062,28.148,192598,0
2011-01-03,28.579,28.969,28.412,28.579,791553,0
2011-01-04,28.696,28.735,27.528,28.062,893507,0
2011-01-05,27.984,28.4,27.984,28.235,673120,0
2011-01-06,28.203,28.343,27.521,27.662,802707,0
2011-01-07,27.858,28.022,27.121,27.48,444420,0
2011-01-10,27.389,28.32,27.254,28.052,675044,0
2011-01-11,28.218,28.382,27.686,27.904,270421,0
2011-01-12,28.076,28.491,28.076,28.247,449931,0
2011-01-13,28.203,28.412,27.726,27.961,302375,0
2011-01-14,27.968,28.712,27.951,28.46,480605,0
2011-01-18,28.343,28.611,28.17,28.39,469958,0
2011-01-19,28.326,28.326,26.588,26.683,809816,0
2011-01-20,26.528,26.637,26.237,26.409,677189,0
2011-01-21,26.558,26.893,26.52,26.666,462044,0
2011-01-24,26.597,27.006,26.16,26.771,259031,0
2011-01-25,26.565,26.785,26.361,26.785,382077,0
2011-01-26,26.848,27.653,26.848,27.239,502247,0
2011-01-27,27.153,27.521,26.971,27.31,333894,0
2011-01-28,27.262,27.538,25.641,25.696,757423,0
2011-01-31,25.846,26.324,25.766,26.112,829621,0
2011-02-01,26.423,27.013,26.291,26.864,599972,0
2011-02-02,26.816,27.515,26.816,27.262,627279,0
2011-02-03,27.254,27.757,27.153,27.349,553885,0
2011-02-04,27.254,27.638,26.832,27.294,657836,0
2011-02-07,27.318,28.484,27.192,28.241,1640846,0
2011-02-08,27.726,28.72,27.301,28.594,884203,0
2011-02-09,28.571,29.181,28.29,29.024,856000,0
2011-02-10,28.838,29.4,28.758,29.22,573911,0
2011-02-11,29.04,29.862,28.986,29.668,543284,0
2011-02-14,29.534,29.668,29.352,29.541,755325,0
2011-02-15,29.722,29.919,29.386,29.51,1155059,0
2011-02-16,29.634,29.934,29.447,29.677,514379,0
2011-02-18,29.464,29.478,28.782,28.978,484143,0
2011-02-22,28.633,28.633,27.521,27.804,1221250,0
2011-02-23,27.7,27.875,26.629,27.271,1136845,0
2011-02-24,27.254,27.389,26.645,27.217,698446,0
2011-02-25,27.364,28.241,27.364,28.212,549565,0
2011-02-28,28.422,28.452,27.889,28.218,343892,0
2011-03-01,28.186,28.194,27.395,27.497,843301,0
2011-03-02,27.426,27.764,27.217,27.731,339411,0
2011-03-03,28.076,28.579,28.04,28.452,509511,0
2011-03-04,28.563,28.563,27.607,28.052,347346,0
2011-03-07,28.17,28.304,27.184,27.395,327439,0
2011-03-08,27.475,28.046,27.018,27.85,259063,0
2011-03-09,27.842,28.156,27.74,27.936,427855,0
2011-03-10,27.538,27.757,27.169,27.505,430011,0
2011-03-11,27.294,27.812,27.231,27.56,176148,0
2011-03-14,27.247,27.653,27.184,27.554,221729,0
2011-03-15,26.511,27.921,26.315,27.645,382241,0
2011-03-16,27.528,27.812,27.105,27.279,707245,0
2011-03-17,27.842,28.115,27.333,27.349,1135062,0
2011-03-18,27.678,27.943,27.48,27.678,380435,0
2011-03-21,28.165,28.351,28.068,28.274,299212,0
2011-03-22,28.256,28.382,27.301,27.607,523505,0
2011-03-23,27.48,27.897,27.018,27.726,287210,0
2011-03-24,27.927,28.218,27.662,27.998,371387,0
2011-03-25,28.247,28.798,28.046,28.508,391417,0
2011-03-28,28.571,28.735,27.042,27.096,1138070,0
2011-03-29,27.113,27.48,27.09,27.175,1732442,0
2011-03-30,27.364,28.235,27.364,27.897,1937271,0
2011-03-31,27.788,27.817,26.864,27.16,1165091,0
2011-04-01,27.403,27.645,26.964,27.059,1144454,0
2011-04-04,27.184,27.224,26.495,26.597,932244,0
2011-04-05,26.472,26.588,26.291,26.386,959821,0
2011-04-06,26.487,26.649,26.174,26.511,877845,0
2011-04-07,26.501,26.778,26.237,26.276,480194,0
2011-04-08,26.487,26.52,25.885,25.987,363128,0
2011-04-11,26.042,26.166,25.712,26.072,410015,0
2011-04-12,26.017,26.229,25.908,26.042,668493,0
2011-04-13,26.205,26.252,25.627,25.891,1024022,0
2011-04-14,25.727,25.885,25.423,25.751,347596,0
2011-04-15,25.712,26.19,25.666,26.095,341001,0
2011-04-18,25.65,25.908,25.501,25.838,539457,0
2011-04-19,25.939,26.142,25.556,25.924,361062,0
2011-04-20,26.487,26.55,26.112,26.298,270645,0
2011-04-21,26.528,27.521,26.354,27.48,814073,0
2011-04-25,27.489,27.826,27.262,27.779,557256,0
2011-04-26,27.85,28.218,27.694,28.148,631907,0
2011-04-27,28.241,28.516,28.165,28.452,361620,0
2011-04-28,28.438,28.679,28.194,28.283,415279,0
2011-04-29,28.264,28.4,27.99,28.093,507323,0
2011-05-02,28.312,28.351,27.231,27.403,781495,0
2011-05-03,27.294,27.545,25.963,26.315,1296521,0
2011-05-04,26.276,26.501,25.156,25.451,1370702,0
2011-05-05,25.257,25.853,25.038,25.298,1130144,0
2011-05-06,25.493,25.899,25.264,25.501,687673,0
2011-05-09,25.486,25.493,24.841,24.992,828572,0
2011-05-10,25.021,25.444,25.021,25.336,925343,0
2011-05-11,25.279,25.43,24.944,25.021,602490,0
2011-05-12,24.913,25.439,24.772,25.179,568968,0
2011-05-13,25.139,25.336,24.732,24.828,482585,0
2011-05-16,24.841,24.913,23.934,23.942,689536,0
2011-05-17,23.761,24.099,23.551,23.98,484997,0
2011-05-18,24.013,24.39,23.974,24.356,418206,0
2011-05-19,24.617,24.938,24.404,24.766,690748,0
2011-05-20,24.609,24.992,24.216,24.286,599573,0
2011-05-23,23.778,23.903,23.457,23.481,881368,0
2011-05-24,23.518,23.689,23.197,23.251,735926,0
2011-05-25,23.16,23.363,22.995,23.222,684658,0
2011-05-26,23.182,24.082,23.134,23.966,1390405,0
2011-05-27,24.115,24.897,24.115,24.461,855350,0
2011-05-31,24.866,25.383,24.646,25.257,1379929,0
2011-06-01,25.139,25.139,24.366,24.476,938091,0
2011-06-02,24.514,24.662,24.036,24.262,596443,0
2011-06-03,23.681,23.974,23.472,23.652,809205,0
2011-06-06,23.59,23.788,23.457,23.518,1176573,0
2011-06-07,23.708,23.84,23.182,23.229,1255506,0
2011-06-08,23.089,23.089,22.213,22.321,1308345,0
2011-06-09,22.351,22.681,22.125,22.657,719360,0
2011-06-10,22.453,22.847,22.071,22.468,1229278,0
2011-06-13,22.53,22.681,21.865,22.093,698747,0
2011-06-14,22.391,22.962,22.343,22.83,510754,0
2011-06-15,22.548,22.79,22.227,22.361,556064,0
2011-06-16,22.361,22.69,21.921,22.321,468354,0
2011-06-17,22.503,22.83,22.107,22.321,768807,0
2011-06-20,22.234,22.776,22.217,22.391,522638,0
2011-06-21,22.753,23.996,22.753,23.606,1324455,0
2011-06-22,23.502,23.959,23.378,23.394,945758,0
2011-06-23,22.995,23.689,22.916,23.619,684757,0
2011-06-24,23.681,23.824,22.805,22.91,462668,0
2011-06-27,22.916,23.276,22.53,23.182,574448,0
2011-06-28,22.805,24.013,22.805,23.848,597638,0
2011-06-29,24.021,24.091,23.213,23.308,754652,0
2011-06-30,23.394,23.645,23.347,23.494,1198886,0
2011-07-01,23.494,24.75,23.363,24.601,924233,0
2011-07-05,24.591,24.624,24.279,24.481,353152,0
2011-07-06,24.398,24.609,24.169,24.286,609773,0
2011-07-07,24.576,25.353,24.522,24.985,1031597,0
2011-07-08,24.609,24.624,24.169,24.504,373052,0
2011-07-11,24.066,24.232,23.338,24.091,1456652,0
2011-07-12,24.004,24.372,23.872,24.13,759119,0
2011-07-13,24.332,24.992,24.303,24.576,894829,0
2011-07-14,24.53,24.553,23.347,23.753,1007695,0
2011-07-15,23.84,24.381,23.689,24.294,661869,0
2011-07-18,24.153,24.366,23.439,23.903,550718,0
2011-07-19,24.138,24.522,23.903,24.232,368852,0
2011-07-20,24.318,24.372,23.824,24.271,394364,0
2011-07-21,24.434,25.139,24.239,25.126,803686,0
2011-07-22,24.992,25.021,24.522,24.662,575838,0
2011-07-25,24.294,24.75,24.216,24.624,357021,0
2011-07-26,24.583,24.716,24.286,24.567,449476,0
2011-07-27,24.496,24.496,23.716,23.814,929350,0
2011-07-28,23.753,23.809,23.127,23.197,964205,0
2011-07-29,22.916,23.338,22.69,22.978,605149,0
2011-08-01,23.394,23.394,22.712,23.174,1461455,0
2011-08-02,22.901,23.284,20.113,21.263,4401641,0
2011-08-03,20.893,21.631,20.636,21.538,1713825,0
2011-08-04,21.163,21.319,19.83,19.839,1400706,0
2011-08-05,20.113,20.15,18.397,19.384,1759792,0
2011-08-08,19.15,19.359,17.317,17.371,1829378,0
2011-08-09,18.007,19.273,17.387,19.251,2610620,0
2011-08-10,18.405,19.508,18.31,18.757,3202915,0
2011-08-11,18.889,21.687,18.873,21.538,6817080,0
2011-08-12,21.467,22.405,20.66,20.84,3321292,0
2011-08-15,21.138,21.727,21.005,21.452,554448,0
2011-08-16,21.084,21.084,20.222,20.59,1209072,0
2011-08-17,20.676,20.949,19.994,20.19,1156304,0
2011-08-18,19.314,19.486,18.615,18.898,1291549,0
2011-08-19,17.363,18.193,16.447,17.488,2787888,0
2011-08-22,18.107,18.272,17.683,17.729,1436296,0
2011-08-23,17.88,18.639,17.763,18.639,1424122,0
2011-08-24,18.665,19.437,18.476,19.366,923632,0
2011-08-25,19.446,19.636,18.468,18.538,708681,0
2011-08-26,18.35,18.968,17.981,18.923,1045716,0
2011-08-29,19.273,20.309,19.211,20.261,393908,0
2011-08-30,20.051,20.229,19.429,19.799,861610,0
2011-08-31,19.98,20.183,19.526,19.691,1010208,0
2011-09-01,19.602,19.939,19.008,19.103,507990,0
2011-09-02,18.49,18.639,18.036,18.179,502816,0
2011-09-06,17.652,17.801,17.269,17.692,1163713,0
2011-09-07,18.107,18.428,17.871,18.412,818440,0
2011-09-08,18.233,18.428,17.667,17.857,631606,0
2011-09-09,17.56,17.717,16.721,16.994,1086385,0
2011-09-12,16.634,17.16,16.549,17.081,765908,0
2011-09-13,17.081,17.521,16.956,17.347,1127913,0
2011-09-14,17.521,17.717,17.23,17.41,1057129,0
2011-09-15,17.675,18.068,17.464,17.747,719249,0
2011-09-16,17.896,17.943,17.521,17.871,653601,0
2011-09-19,17.309,17.64,16.941,17.379,529672,0
2011-09-20,17.583,17.747,16.588,16.634,901580,0
2011-09-21,16.578,16.641,15.46,15.5,1565731,0
2011-09-22,14.827,15.373,14.112,14.449,1656682,0
2011-09-23,14.379,15.069,14.349,15.036,2031758,0
2011-09-26,15.232,15.343,14.614,15.224,824002,0
2011-09-27,15.5,16.641,15.381,16.025,1537890,0
2011-09-28,16.047,16.212,15.328,15.389,821675,0
2011-09-29,15.749,15.96,15.106,15.694,789727,0
2011-09-30,15.35,15.719,15.078,15.147,810936,0
2011-10-03,14.693,15.101,13.925,13.949,1209927,0
2011-10-04,13.753,14.983,13.621,14.878,1318688,0
2011-10-05,14.878,14.95,14.309,14.722,1028711,0
2011-10-06,14.716,15.539,14.628,15.5,691067,0
2011-10-07,15.625,15.649,14.817,15.078,551477,0
2011-10-10,15.467,16.264,15.334,15.834,733316,0
2011-10-11,15.657,16.327,15.579,15.976,804338,0
2011-10-12,16.157,16.767,16.149,16.526,1056697,0
2011-10-13,16.431,16.762,16.047,16.264,592285,0
2011-10-14,16.556,16.784,16.056,16.698,424163,0
2011-10-17,16.517,16.534,15.436,15.555,642480,0
2011-10-18,15.712,16.799,15.43,16.5,581418,0
2011-10-19,16.447,16.597,15.888,15.967,444557,0
2011-10-20,16.064,16.542,15.733,16.369,503881,0
2011-10-21,16.713,17.018,16.588,16.831,581159,0
2011-10-24,16.973,18.193,16.915,18.091,877040,0
2011-10-25,17.943,18.015,17.301,17.339,442783,0
2011-10-26,17.702,18.193,17.033,17.871,569269,0
2011-10-27,18.701,19.5,18.53,19.095,1033705,0
2011-10-28,19.123,19.516,18.889,19.109,453335,0
2011-10-31,18.765,18.765,18.146,18.318,845059,0
2011-11-01,15.993,17.215,15.451,16.009,2323770,0
2011-11-02,16.134,16.91,16.031,16.283,1021446,0
2011-11-03,16.564,16.698,15.805,16.549,1139041,0
2011-11-04,16.3,17.301,16.118,17.248,1023570,0
2011-11-07,17.168,17.395,16.704,17.215,619413,0
2011-11-08,17.41,17.943,17.12,17.818,1041509,0
2011-11-09,17.168,17.253,16.354,16.384,652488,0
2011-11-10,16.698,17.136,16.424,16.994,577547,0
2011-11-11,17.332,17.943,17.284,17.717,564343,0
2011-11-14,17.702,17.778,17.23,17.353,378898,0
2011-11-15,17.175,17.652,16.956,17.426,341584,0
2011-11-16,17.153,17.652,16.986,17.065,346912,0
2011-11-17,17.065,17.292,16.492,16.674,593190,0
2011-11-18,16.753,16.964,16.471,16.762,537252,0
2011-11-21,16.392,16.658,16.134,16.526,680185,0
2011-11-22,16.399,16.526,15.584,15.657,847173,0
2011-11-23,15.485,15.608,14.942,15.044,728119,0
2011-11-25,14.975,15.422,14.942,14.958,225091,0
2011-11-28,15.642,16.212,15.46,15.704,769244,0
2011-11-29,15.728,15.805,15.43,15.508,529858,0
2011-11-30,16.174,16.658,16.149,16.62,935751,0
2011-12-01,16.564,17.065,16.335,16.941,768328,0
2011-12-02,17.153,18.124,17.136,18.061,1128080,0
2011-12-05,18.35,18.915,18.201,18.506,835328,0
2011-12-06,18.498,18.742,18.13,18.516,611136,0
2011-12-07,18.358,19.178,18.1,19.052,647985,0
2011-12-08,18.812,18.812,17.896,17.943,788953,0
2011-12-09,17.99,18.742,17.929,18.639,581964,0
2011-12-12,18.318,18.437,17.929,18.295,406664,0
2011-12-13,18.468,18.552,17.458,17.622,455258,0
2011-12-14,17.41,17.575,17.026,17.042,604221,0
2011-12-15,17.284,17.339,16.853,16.893,571092,0
2011-12-16,17.011,17.659,16.915,17.144,1217600,0
2011-12-19,17.278,17.551,16.384,16.431,488627,0
2011-12-20,16.869,17.604,16.824,17.542,402089,0
2011-12-21,17.504,18.015,17.153,17.929,324624,0
2011-12-22,18.02,18.552,17.929,18.318,413449,0
2011-12-23,18.397,19.07,18.388,19.016,431987,0
2011-12-27,18.992,19.681,18.796,19.415,480851,0
2011-12-28,19.344,19.471,18.68,18.75,377858,0
2011-12-29,18.868,19.131,18.772,18.929,222717,0
2011-12-30,18.868,19.359,18.687,18.906,369231,0
2012-01-03,19.636,20.066,19.409,19.691,589367,0
2012-01-04,19.508,19.681,19.304,19.366,562332,0
2012-01-05,19.296,19.752,18.946,19.706,460011,0
2012-01-06,19.736,20.104,19.376,19.988,356586,0
2012-01-09,20.066,20.364,19.776,19.83,390191,0
2012-01-10,20.087,20.543,20.087,20.315,333641,0
2012-01-11,20.268,20.708,20.19,20.676,281025,0
2012-01-12,20.723,20.912,20.268,20.878,316306,0
2012-01-13,20.519,20.886,20.051,20.236,338566,0
2012-01-17,20.497,20.788,20.066,20.104,264853,0
2012-01-18,20.175,21.467,20.175,21.036,919159,0
2012-01-19,21.208,22.267,21.138,22.259,951264,0
2012-01-20,22.259,22.579,21.969,22.351,732171,0
2012-01-23,22.305,22.579,22.03,22.267,312093,0
2012-01-24,22.053,22.61,21.929,22.468,537830,0
2012-01-25,22.51,22.681,22.391,22.516,425129,0
2012-01-26,22.618,22.681,22.023,22.088,532503,0
2012-01-27,21.962,22.343,21.89,22.251,366530,0
2012-01-30,21.976,22.289,21.639,22.093,265303,0
2012-01-31,22.259,22.361,21.898,21.969,317933,0
2012-02-01,22.151,22.698,22.151,22.572,652478,0
2012-02-02,22.53,22.665,22.163,22.468,424057,0
2012-02-03,23.018,23.448,22.753,23.16,798312,0
2012-02-06,23.004,23.205,22.657,22.931,1029122,0
2012-02-07,22.954,23.689,22.548,23.3,738922,0
2012-02-08,23.064,23.488,22.995,23.316,707712,0
2012-02-09,23.355,23.494,23.16,23.426,396147,0
2012-02-10,23.134,23.338,22.947,23.12,471778,0
2012-02-13,23.394,23.457,23.033,23.103,466963,0
2012-02-14,22.995,23.338,22.79,23.189,579325,0
2012-02-15,23.386,23.481,22.673,22.784,309476,0
2012-02-16,22.767,23.004,22.579,22.838,509688,0
2012-02-17,23.01,23.761,22.954,23.01,875482,0
2012-02-21,23.134,23.466,23.064,23.134,398450,0
2012-02-22,23.04,23.134,22.579,22.627,235079,0
2012-02-23,22.627,23.026,22.477,22.97,241321,0
2012-02-24,23.04,23.363,22.901,23.292,323676,0
2012-02-27,23.018,23.716,22.822,23.518,365424,0
2012-02-28,23.598,23.681,23.316,23.518,427709,0
2012-02-29,23.637,23.689,23.3,23.308,456368,0
2012-03-01,23.466,23.731,23.182,23.247,449891,0
2012-03-02,23.284,23.488,22.767,22.91,389320,0
2012-03-05,22.79,23.04,22.79,22.962,204623,0
2012-03-06,22.587,22.853,22.28,22.447,496079,0
2012-03-07,22.503,22.838,22.503,22.76,462952,0
2012-03-08,23.026,23.316,22.883,23.134,440768,0
2012-03-09,23.197,23.689,23.127,23.613,437403,0
2012-03-12,23.669,23.744,23.251,23.511,359269,0
2012-03-13,23.788,24.366,23.778,24.279,463476,0
2012-03-14,24.216,24.426,23.84,23.996,308727,0
2012-03-15,24.058,24.404,23.917,24.372,579518,0
2012-03-16,24.404,24.82,24.209,24.82,858262,0
2012-03-19,24.772,25.172,24.398,24.881,639137,0
2012-03-20,24.601,24.976,24.326,24.576,483319,0
2012-03-21,24.583,25.015,24.381,24.679,294327,0
2012-03-22,24.262,24.443,23.988,24.381,484062,0
2012-03-23,24.381,24.381,23.645,24.122,557247,0
2012-03-26,24.426,24.851,24.318,24.766,656710,0
2012-03-27,24.812,24.992,24.332,24.332,683203,0
2012-03-28,24.349,24.398,23.872,24.294,395936,0
2012-03-29,24.058,24.232,23.557,24.138,686108,0
2012-03-30,24.404,24.53,24.066,24.122,638569,0
2012-04-02,24.099,24.539,23.661,24.452,425318,0
2012-04-03,24.41,24.694,24.153,24.286,221482,0
2012-04-04,23.98,24.262,23.802,24.201,688007,0
2012-04-05,24.115,24.398,23.966,24.311,200053,0
2012-04-09,23.864,23.959,23.573,23.856,325326,0
2012-04-10,23.731,23.731,22.69,22.869,899592,0
2012-04-11,23.292,23.832,23.213,23.457,578245,0
2012-04-12,23.511,24.262,23.511,24.153,421824,0
2012-04-13,24.066,24.066,23.652,23.895,279057,0
2012-04-16,24.091,24.271,23.637,23.716,216477,0
2012-04-17,23.996,24.044,23.769,23.824,516472,0
2012-04-18,23.716,24.254,23.689,23.84,482862,0
2012-04-19,23.942,24.426,23.543,24.161,1504144,0
2012-04-20,24.443,24.766,24.021,24.044,822258,0
2012-04-23,23.628,23.736,23.338,23.652,361410,0
2012-04-24,23.661,24.177,23.619,24.013,341043,0
2012-04-25,24.349,24.53,23.951,24.356,399197,0
2012-04-26,24.332,25.021,24.177,24.812,275426,0
2012-04-27,25.038,25.086,24.468,25.002,265014,0
2012-04-30,24.938,24.938,24.452,24.653,258196,0
2012-05-01,26.386,28.108,26.064,26.395,2309977,0
2012-05-02,26.196,27.201,26.033,27.059,712590,0
2012-05-03,27.096,27.224,26.791,26.935,702283,0
2012-05-04,26.666,26.713,26.064,26.45,596994,0
2012-05-07,26.423,27.804,26.386,27.349,1241495,0
2012-05-08,27.217,27.842,26.369,27.279,1389822,0
2012-05-09,26.964,27.411,26.501,27.247,446977,0
2012-05-10,27.591,27.645,26.791,26.84,612754,0
2012-05-11,26.597,27.717,26.52,27.395,1070155,0
2012-05-14,26.949,27.521,26.785,26.98,636962,0
2012-05-15,26.957,27.631,26.957,27.042,841216,0
2012-05-16,27.325,27.583,26.645,26.738,499174,0
2012-05-17,26.728,26.935,25.885,25.946,888387,0
2012-05-18,25.946,26.252,25.451,25.641,1309295,0
2012-05-21,25.924,26.864,25.766,26.479,1172711,0
2012-05-22,26.597,26.941,26.479,26.701,1495686,0
2012-05-23,26.402,27.31,26.261,27.217,787658,0
2012-05-24,27.279,27.403,26.604,27.018,371061,0
2012-05-25,27.006,27.169,26.604,26.8,452473,0
2012-05-29,27.169,27.521,26.98,27.426,635470,0
2012-05-30,27.018,27.153,26.713,27.006,346427,0
2012-05-31,29.989,30.544,28.076,29.722,11162304,0
2012-06-01,28.758,29.62,28.367,29.541,3985087,0
2012-06-04,29.802,30.294,29.033,30.153,2031301,0
2012-06-05,29.879,30.443,29.4,30.31,1664752,0
2012-06-06,30.435,31.131,30.184,31.109,1485998,0
2012-06-07,31.617,31.617,30.63,30.739,1444581,0
2012-06-08,30.707,31.233,30.192,30.786,1263772,0
2012-06-11,31.077,31.109,29.949,29.997,988501,0
2012-06-12,30.153,30.591,29.955,30.452,974211,0
2012-06-13,30.356,30.566,29.697,29.838,1082347,0
2012-06-14,29.955,30.403,29.668,30.192,564570,0
2012-06-15,30.174,30.443,29.802,30.161,829979,0
2012-06-18,29.955,30.41,29.76,29.964,883940,0
2012-06-19,30.153,30.715,30.089,30.339,962924,0
2012-06-20,30.435,30.818,30.153,30.373,1162460,0
2012-06-21,30.417,30.481,29.337,29.558,1002750,0
2012-06-22,29.831,30.019,29.566,29.824,1794211,0
2012-06-25,29.433,29.955,29.126,29.824,582023,0
2012-06-26,29.893,30.019,29.369,29.566,1101889,0
2012-06-27,29.572,29.697,28.978,29.238,1127615,0
2012-06-28,29.072,29.495,28.563,29.425,1323442,0
2012-06-29,30.121,30.381,29.62,30.199,1414730,0
2012-07-02,30.199,30.435,29.792,30.184,744642,0
2012-07-03,30.214,30.645,30.089,30.184,598812,0
2012-07-05,30.058,30.608,30.058,30.325,698092,0
2012-07-06,30.058,30.239,29.886,30.174,544001,0
2012-07-09,30.043,30.207,29.739,30.034,524564,0
2012-07-10,30.174,30.301,29.238,29.433,486239,0
2012-07-11,29.4,29.886,29.134,29.352,337040,0
2012-07-12,28.978,29.415,28.579,29.118,1131628,0
2012-07-13,29.228,29.634,29.118,29.331,588701,0
2012-07-16,29.174,29.455,28.978,29.246,478052,0
2012-07-17,29.408,29.684,29.174,29.589,349795,0
2012-07-18,29.283,29.566,29.118,29.181,717638,0
2012-07-19,29.308,29.455,28.924,29.102,384034,0
2012-07-20,29.181,29.267,28.656,28.86,336620,0
2012-07-23,28.203,28.382,27.921,27.998,406623,0
2012-07-24,28.115,28.212,27.426,27.538,523720,0
2012-07-25,27.709,27.834,27.451,27.607,478853,0
2012-07-26,28.014,28.14,27.653,27.998,648944,0
2012-07-27,28.361,28.811,28.076,28.524,667128,0
2012-07-30,29.033,29.204,28.586,28.995,607683,0
2012-07-31,28.978,29.11,28.438,28.782,581102,0
2012-08-01,29.072,29.167,28.43,28.43,463614,0
2012-08-02,28.194,28.641,27.669,28.241,580955,0
2012-08-03,28.696,29.331,28.696,29.072,581605,0
2012-08-06,29.102,29.792,29.072,29.386,528474,0
2012-08-07,29.017,29.862,28.586,29.838,1450498,0
2012-08-08,29.541,30.935,29.4,30.81,1526599,0
2012-08-09,30.503,32.244,30.503,31.327,3331385,0
2012-08-10,31.006,32.159,30.856,31.649,2595020,0
2012-08-13,31.721,31.828,31.25,31.524,5597533,0
2012-08-14,31.721,31.994,31.047,31.32,1691986,0
2012-08-15,31.398,31.484,31.204,31.233,1462426,0
2012-08-16,31.279,31.383,30.967,31.116,1328618,0
2012-08-17,31.163,31.515,31.091,31.445,1326672,0
2012-08-20,31.461,31.838,31.405,31.661,1647439,0
2012-08-21,31.721,32.031,31.398,31.627,888939,0
2012-08-22,31.428,31.689,31.224,31.547,959181,0
2012-08-23,31.461,31.633,31.163,31.461,673182,0
2012-08-24,31.335,31.661,31.126,31.279,589316,0
2012-08-27,31.375,31.563,31.209,31.461,479149,0
2012-08-28,31.383,31.609,31.209,31.327,609077,0
2012-08-29,31.39,31.493,31.233,31.428,579907,0
2012-08-30,31.295,31.539,31.217,31.421,698733,0
2012-08-31,31.617,31.828,31.209,31.749,1010195,0
2012-09-04,31.661,31.813,31.327,31.641,1096873,0
2012-09-05,31.539,31.721,31.178,31.405,1048946,0
2012-09-06,31.627,31.986,31.428,31.789,1615028,0
2012-09-07,31.783,32.11,31.783,32.031,1491918,0
2012-09-10,32.064,32.299,31.891,31.961,660085,0
2012-09-11,31.914,32.291,31.712,31.776,370947,0
2012-09-12,31.749,31.924,31.327,31.461,487590,0
2012-09-13,31.014,32.173,30.772,32.142,1064380,0
2012-09-14,32.258,32.697,31.796,31.994,645352,0
2012-09-17,31.789,32.064,31.679,31.86,503204,0
2012-09-18,31.727,31.819,31.484,31.74,329421,0
2012-09-19,31.86,32.337,31.721,31.845,530035,0
2012-09-20,31.661,31.705,31.327,31.476,388933,0
2012-09-21,31.767,31.852,31.312,31.398,571498,0
2012-09-24,31.327,31.571,31.171,31.196,378676,0
2012-09-25,31.383,31.712,30.239,30.294,1254507,0
2012-09-26,30.294,30.488,29.76,29.831,737284,0
2012-09-27,29.879,31.327,29.838,30.739,1621280,0
2012-09-28,30.544,31.335,30.348,30.962,978495,0
2012-10-01,31.077,31.937,30.739,31.428,550297,0
2012-10-02,31.445,31.758,30.757,31.224,906658,0
2012-10-03,31.327,31.845,31.091,31.609,646253,0
2012-10-04,31.727,32.038,31.358,31.767,421697,0
2012-10-05,31.828,32.01,31.312,32.01,1366012,0
2012-10-08,31.813,31.976,31.375,31.641,489897,0
2012-10-09,31.468,31.633,31.335,31.405,487065,0
2012-10-10,31.358,31.705,31.288,31.32,334380,0
2012-10-11,31.627,31.86,31.274,31.405,824353,0
2012-10-12,31.421,31.74,31.383,31.609,470806,0
2012-10-15,31.524,31.776,31.39,31.649,290865,0
2012-10-16,31.633,31.789,31.539,31.696,401501,0
2012-10-17,31.649,32.01,31.091,31.507,816060,0
2012-10-18,31.367,31.484,30.935,30.976,517946,0
2012-10-19,30.856,31.014,30.395,30.63,692068,0
2012-10-22,30.63,30.911,30.286,30.772,481821,0
2012-10-23,30.574,30.935,30.301,30.6,383547,0
2012-10-24,30.772,30.911,30.417,30.56,705979,0
2012-10-25,30.81,31.039,30.192,30.574,432286,0
2012-10-26,30.497,31.327,30.497,30.911,605956,0
2012-10-31,30.967,31.059,30.012,30.553,929937,0
2012-11-01,30.67,30.67,29.879,30.076,1106221,0
2012-11-02,30.268,30.388,29.62,29.651,702254,0
2012-11-05,30.403,30.739,29.228,30.325,2408156,0
2012-11-06,30.263,30.481,29.345,29.815,2473686,0
2012-11-07,28.946,30.239,28.946,29.611,3002483,0
2012-11-08,24.279,25.008,24.254,24.53,1832082,0
2012-11-09,24.326,24.851,24.279,24.758,1761792,0
2012-11-12,25.798,26.534,25.257,25.469,2584812,0
2012-11-13,25.399,25.798,25.086,25.46,585852,0
2012-11-14,25.493,25.727,24.992,25.109,723611,0
2012-11-15,25.063,25.139,24.514,24.694,725940,0
2012-11-16,24.567,24.858,24.161,24.679,1107278,0
2012-11-19,24.866,25.65,24.567,25.264,648611,0
2012-11-20,25.109,25.531,24.788,24.905,404506,0
2012-11-21,24.889,25.126,24.419,24.567,658492,0
2012-11-23,24.694,25.375,24.591,25.298,267440,0
2012-11-26,25.344,25.627,24.716,25.055,255300,0
2012-11-27,24.992,25.273,24.461,24.938,831755,0
2012-11-28,24.788,25.236,24.481,25.131,1610429,0
2012-11-29,25.367,25.806,25.218,25.798,956224,0
2012-11-30,26.315,26.581,25.501,26.017,746172,0
2012-12-03,26.095,26.72,25.876,26.649,1970341,0
2012-12-04,26.16,26.824,25.891,26.753,1117772,0
2012-12-05,26.745,27.834,26.629,27.279,2350803,0
2012-12-06,26.268,28.085,26.268,28.014,2591963,0
2012-12-07,28.076,28.469,27.583,28.438,1915850,0
2012-12-10,28.382,29.072,28.148,28.986,2021351,0
2012-12-11,28.969,29.213,28.586,28.962,1572944,0
2012-12-12,29.017,29.174,28.579,29.002,1043587,0
2012-12-13,28.995,29.047,28.452,28.798,1679599,0
2012-12-14,28.758,29.065,28.524,28.924,789652,0
2012-12-17,28.586,29.706,28.422,29.589,1309993,0
2012-12-18,29.824,30.043,29.252,29.62,2257639,0
2012-12-19,29.597,29.815,29.056,29.51,1027522,0
2012-12-20,29.697,29.919,29.495,29.76,2848622,0
2012-12-21,29.572,29.989,29.487,29.964,1594760,0
2012-12-24,29.76,29.997,29.056,29.901,572440,0
2012-12-26,29.955,30.019,29.433,29.634,673638,0
2012-12-27,29.643,29.802,29.056,29.51,1116210,0
2012-12-28,29.471,29.712,29.197,29.246,605909,0
2012-12-31,29.289,30.121,29.252,30.121,1192841,0
2013-01-02,30.356,31.039,30.348,30.67,1436812,0
2013-01-03,30.582,30.919,30.466,30.841,1000575,0
2013-01-04,31.163,31.217,30.856,31.139,810477,0
2013-01-07,31.139,31.367,30.841,31.178,703362,0
2013-01-08,31.171,31.279,31.029,31.163,1216647,0
2013-01-09,31.288,31.627,31.257,31.413,1172652,0
2013-01-10,31.405,31.914,31.383,31.875,1176881,0
2013-01-11,31.838,31.875,31.609,31.783,1249749,0
2013-01-14,31.783,31.838,31.445,31.661,722935,0
2013-01-15,31.609,31.74,31.484,31.696,1797557,0
2013-01-16,31.712,31.776,31.524,31.705,889043,0
2013-01-17,31.661,31.868,31.609,31.656,1168688,0
2013-01-18,31.641,32.072,31.563,31.937,1507282,0
2013-01-22,31.937,32.448,31.914,32.01,912389,0
2013-01-23,32.016,32.025,31.461,31.484,905536,0
2013-01-24,31.554,31.914,31.375,31.515,753532,0
2013-01-25,31.571,31.767,31.445,31.586,980973,0
2013-01-28,32.031,32.939,31.789,32.197,2092609,0
2013-01-29,32.258,32.283,31.86,31.937,1137633,0
2013-01-30,31.882,31.891,31.367,31.452,1344660,0
2013-01-31,31.233,31.493,31.006,31.303,1710804,0
2013-02-01,31.398,32.839,31.343,32.479,2571440,0
2013-02-04,32.307,32.501,32.031,32.237,966382,0
2013-02-05,32.274,32.775,32.229,32.746,1493865,0
2013-02-06,32.612,32.972,32.543,32.697,1212076,0
2013-02-07,32.713,33.403,32.493,33.364,2775686,0
2013-02-08,33.434,33.654,33.026,33.199,1190910,0
2013-02-11,33.207,33.811,32.839,33.786,2010972,0
2013-02-12,32.258,34.389,32.038,34.351,3921440,0
2013-02-13,34.396,34.798,34.263,34.765,2250626,0
2013-02-14,34.885,34.953,33.887,34.021,3706687,0
2013-02-15,34.289,35.213,34.263,34.562,2958112,0
2013-02-19,34.655,34.826,34.029,34.382,1949745,0
2013-02-20,34.148,34.396,33.489,33.654,1690815,0
2013-02-21,33.63,34.24,33.294,33.582,1338629,0
2013-02-22,33.772,34.312,33.676,34.312,1076827,0
2013-02-25,34.412,34.453,33.793,33.793,1351544,0
2013-02-26,33.818,34.389,33.818,34.263,1628683,0
2013-02-27,34.334,35.01,34.255,34.932,2091063,0
2013-02-28,34.853,35.414,34.853,35.047,8455276,0
2013-03-01,35.002,35.01,34.375,34.46,1514452,0
2013-03-04,34.46,34.984,34.404,34.616,1022053,0
2013-03-05,34.726,35.456,34.726,35.196,1027528,0
2013-03-06,35.275,35.351,34.671,34.749,876936,0
2013-03-07,34.844,34.984,34.765,34.844,1178582,0
2013-03-08,35.187,35.361,34.835,35.219,1556859,0
2013-03-11,34.993,35.902,34.993,35.102,828522,0
2013-03-12,35.062,35.088,34.664,34.774,529641,0
2013-03-13,34.907,35.615,34.835,35.405,675448,0
2013-03-14,35.556,36.128,35.556,35.865,1222384,0
2013-03-15,35.869,36.362,35.691,36.299,1374492,0
2013-03-18,36.064,36.73,35.842,36.215,1131748,0
2013-03-19,36.308,36.489,35.526,36.002,682635,0
2013-03-20,36.073,36.333,35.703,36.12,460311,0
2013-03-21,36.073,36.174,35.634,35.65,729149,0
2013-03-22,35.768,36.043,35.456,35.98,1236405,0
2013-03-25,35.994,36.371,35.386,35.493,615247,0
2013-03-26,35.51,36.104,35.448,35.777,603458,0
2013-03-27,35.678,36.095,35.535,35.944,682366,0
2013-03-28,36.652,38.29,35.898,36.23,831933,0
2013-04-01,36.056,36.73,35.906,36.42,586498,0
2013-04-02,36.514,36.657,35.556,35.772,694614,0
2013-04-03,35.835,35.835,34.615,34.781,696595,0
2013-04-04,34.986,35.036,34.559,34.819,606807,0
2013-04-05,34.45,35.138,34.118,34.94,733745,0
2013-04-08,34.955,35.615,34.907,35.526,524451,0
2013-04-09,35.573,35.898,35.549,35.626,281257,0
2013-04-10,35.686,36.208,35.659,35.713,538665,0
2013-04-11,35.713,35.898,34.907,35.349,1008377,0
2013-04-12,35.256,35.777,35.184,35.597,803151,0
2013-04-15,35.556,35.615,34.235,34.235,737749,0
2013-04-16,34.45,35.107,34.337,34.996,814429,0
2013-04-17,34.854,34.854,33.554,33.656,988791,0
2013-04-18,33.697,33.76,33.101,33.475,749369,0
2013-04-19,33.498,34.068,33.457,33.719,740466,0
2013-04-22,33.815,34.22,33.697,34.099,671195,0
2013-04-23,34.354,34.748,34.299,34.433,857643,0
2013-04-24,34.495,35.027,34.354,34.781,566797,0
2013-04-25,34.969,35.573,34.878,35.177,958753,0
2013-04-26,35.184,35.463,34.948,35.232,710285,0
2013-04-29,35.393,35.58,34.804,34.915,409748,0
2013-04-30,34.845,35.564,34.814,35.21,710269,0
2013-05-01,34.996,35.113,33.815,34.25,1138721,0
2013-05-02,34.363,34.631,34.22,34.384,997514,0
2013-05-03,34.647,35.075,34.568,34.695,1009124,0
2013-05-06,34.79,35.216,34.765,35.082,889539,0
2013-05-07,35.082,36.215,33.475,35.906,1907898,0
2013-05-08,35.705,36.048,35.027,35.162,1091140,0
2013-05-09,35.224,35.328,34.203,34.568,776501,0
2013-05-10,34.535,34.71,34.371,34.513,466545,0
2013-05-13,34.464,34.55,33.948,33.956,716705,0
2013-05-14,34.045,34.076,33.704,33.902,1458585,0
2013-05-15,33.966,34.513,33.956,34.384,1298664,0
2013-05-16,34.377,34.488,33.839,33.862,805907,0
2013-05-17,33.941,34.045,33.427,33.649,996821,0
2013-05-20,33.664,33.751,33.475,33.617,1360434,0
2013-05-21,33.649,34.194,33.617,33.76,1368711,0
2013-05-22,33.783,34.131,32.747,32.942,864387,0
2013-05-23,32.705,32.755,31.882,32.391,1874744,0
2013-05-24,32.27,32.374,31.875,32.032,755858,0
2013-05-28,32.302,32.542,31.605,31.613,1360628,0
2013-05-29,31.527,31.605,30.56,30.56,3280940,0
2013-05-30,30.688,30.688,29.253,30.236,4039750,0
2013-05-31,30.089,30.803,29.686,30.297,2604914,0
2013-06-03,30.298,30.646,30.014,30.56,1454390,0
2013-06-04,29.657,29.657,27.623,28.09,6882900,0
2013-06-05,28.24,28.699,26.839,26.957,6278435,0
2013-06-06,26.6,27.29,26.451,27.162,4635669,0
2013-06-07,27.298,27.37,26.927,27.14,1592804,0
2013-06-10,27.097,27.321,26.806,27.257,1391980,0
2013-06-11,27.028,27.22,26.689,26.927,2090165,0
2013-06-12,27.084,27.394,26.83,27.107,2244143,0
2013-06-13,27.115,27.758,27.069,27.732,4718419,0
2013-06-14,27.876,28.936,27.819,28.826,2651183,0
2013-06-17,29.436,29.436,29.009,29.214,2416694,0
2013-06-18,29.222,29.666,29.222,29.555,1547292,0
2013-06-19,29.5,29.784,29.247,29.292,2668700,0
2013-06-20,29.055,29.055,27.917,28.137,2123046,0
2013-06-21,28.303,28.533,27.709,27.931,2687631,0
2013-06-24,27.718,28.367,27.336,27.86,1238660,0
2013-06-25,28.057,28.334,27.876,28.144,1082747,0
2013-06-26,28.111,28.659,28.106,28.594,1126040,0
2013-06-27,28.853,30.258,28.853,30.161,2736346,0
2013-06-28,30.523,31.826,30.245,31.794,3854849,0
2013-07-01,31.199,31.567,30.505,30.642,1728364,0
2013-07-02,30.539,31.092,30.514,30.82,1078581,0
2013-07-03,30.786,30.837,30.2,30.344,581993,0
2013-07-05,30.505,30.533,29.895,30.161,1068738,0
2013-07-08,30.169,30.354,30.074,30.145,815328,0
2013-07-09,30.12,30.362,30.055,30.169,895553,0
2013-07-10,30.226,30.272,29.857,29.993,552631,0
2013-07-11,30.282,30.595,30.12,30.451,1451209,0
2013-07-12,30.482,30.642,30.29,30.362,582793,0
2013-07-15,30.426,30.595,30.248,30.416,492339,0
2013-07-16,30.523,30.604,29.969,30.04,1421203,0
2013-07-17,30.024,30.04,29.422,29.559,1671297,0
2013-07-18,29.542,30.032,29.405,29.847,706155,0
2013-07-19,29.824,30.049,29.758,29.975,728240,0
2013-07-22,30.032,30.667,29.929,30.234,713047,0
2013-07-23,30.344,30.764,30.176,30.264,569843,0
2013-07-24,30.322,30.362,29.574,29.736,639596,0
2013-07-25,29.766,29.88,29.591,29.702,740291,0
2013-07-26,29.583,30.434,29.486,30.29,591391,0
2013-07-29,30.234,30.306,29.975,30.049,740204,0
2013-07-30,30.2,30.482,29.88,29.912,497798,0
2013-07-31,29.895,30.297,29.438,29.92,569243,0
2013-08-01,30.024,30.327,29.559,29.736,1219596,0
2013-08-02,29.719,29.824,29.319,29.551,877818,0
2013-08-05,29.494,29.63,29.159,29.292,1428127,0
2013-08-06,27.31,28.322,27.31,28.284,4758463,0
2013-08-07,27.927,28.354,27.766,28.106,1578049,0
2013-08-08,28.947,28.947,27.751,27.977,1794305,0
2013-08-09,27.774,28.217,27.552,28.007,1622712,0
2013-08-12,27.864,28.016,27.631,27.801,1081966,0
2013-08-13,27.832,27.991,27.645,27.936,950153,0
2013-08-14,27.855,28.071,27.808,27.92,600879,0
2013-08-15,27.599,27.808,27.471,27.638,818207,0
2013-08-16,27.511,27.766,27.471,27.478,1921274,0
2013-08-19,27.552,27.552,27.151,27.294,1036883,0
2013-08-20,27.278,27.599,27.006,27.44,1087906,0
2013-08-21,27.301,27.31,27.036,27.151,1544891,0
2013-08-22,27.18,27.366,27.019,27.197,982222,0
2013-08-23,27.31,27.412,27.26,27.301,1814905,0
2013-08-26,27.366,27.374,27.151,27.206,772433,0
2013-08-27,26.802,26.956,26.61,26.793,1171310,0
2013-08-28,26.86,26.98,26.701,26.755,683344,0
2013-08-29,26.644,26.899,26.602,26.739,579703,0
2013-08-30,27.05,27.215,26.871,26.93,568342,0
2013-09-03,26.746,26.916,26.481,26.721,885683,0
2013-09-04,26.709,27.043,26.619,26.86,811671,0
2013-09-05,26.916,26.916,26.594,26.765,1659639,0
2013-09-06,26.73,27.638,26.73,27.252,622707,0
2013-09-09,27.156,27.751,27.156,27.71,466797,0
2013-09-10,27.855,28.111,27.76,28.097,539059,0
2013-09-11,28.042,28.507,27.92,28.434,841424,0
2013-09-12,28.482,28.804,28.192,28.562,814511,0
2013-09-13,28.634,28.764,28.434,28.666,498862,0
2013-09-16,28.925,29.239,28.247,28.313,706874,0
2013-09-17,28.284,28.692,28.284,28.538,684659,0
2013-09-18,28.626,29.341,28.426,29.268,770969,0
2013-09-19,29.311,29.438,29.1,29.253,924702,0
2013-09-20,29.357,29.374,28.659,28.731,1039103,0
2013-09-23,28.659,28.804,28.274,28.394,475351,0
2013-09-24,28.346,28.426,28.048,28.071,934269,0
2013-09-25,28.233,28.501,27.93,28.264,433819,0
2013-09-26,28.247,28.599,28.109,28.575,563461,0
2013-09-27,28.485,28.772,28.255,28.322,869005,0
2013-09-30,28.068,28.403,27.981,28.126,1225145,0
2013-10-01,28.209,29.398,28.209,29.039,1645005,0
2013-10-02,28.891,29.544,28.745,29.34,1115350,0
2013-10-03,29.245,29.347,28.884,29.21,663756,0
2013-10-04,29.162,29.479,29.016,29.17,565605,0
2013-10-07,28.964,29.021,28.689,28.786,630342,0
2013-10-08,28.729,28.91,28.526,28.623,637773,0
2013-10-09,28.81,28.91,28.452,28.533,716338,0
2013-10-10,28.338,28.655,27.939,28.445,1525564,0
2013-10-11,28.347,29.031,28.347,28.762,632522,0
2013-10-14,28.615,28.737,28.41,28.608,902678,0
2013-10-15,28.623,28.817,28.174,28.209,733177,0
2013-10-16,28.329,29.081,28.233,28.729,806474,0
2013-10-17,28.737,29.405,28.714,29.324,1766809,0
2013-10-18,29.617,30.221,29.422,29.748,920044,0
2013-10-21,29.764,30.179,29.748,30.057,547120,0
2013-10-22,30.107,30.937,29.944,30.533,1063526,0
2013-10-23,30.45,30.643,30.122,30.333,581918,0
2013-10-24,30.351,30.769,30.268,30.597,491471,0
2013-10-25,30.76,30.89,30.569,30.708,470855,0
2013-10-28,30.76,30.76,30.36,30.498,760879,0
2013-10-29,30.488,30.686,30.189,30.643,660105,0
2013-10-30,30.597,31.101,30.221,30.45,679343,0
2013-10-31,30.392,30.523,29.993,30.083,931863,0
2013-11-01,30.033,30.569,30.016,30.45,1566457,0
2013-11-04,30.678,30.898,30.424,30.466,1404494,0
2013-11-05,30.523,32.437,30.369,31.558,3992677,0
2013-11-06,31.86,33.123,31.647,32.796,1532336,0
2013-11-07,32.968,33.195,32.064,32.153,864160,0
2013-11-08,32.079,32.372,31.419,32.046,1137739,0
2013-11-11,32.079,32.861,31.786,32.529,1158099,0
2013-11-12,32.52,32.779,32.316,32.739,826796,0
2013-11-13,32.584,33.301,32.413,33.261,553616,0
2013-11-14,33.35,33.914,33.01,33.693,677886,0
2013-11-15,33.807,34.354,33.628,34.231,849701,0
2013-11-18,34.354,34.354,33.734,34.01,948803,0
2013-11-19,33.931,34.231,33.643,33.857,5590533,0
2013-11-20,34.035,34.304,33.095,33.276,966685,0
2013-11-21,33.409,34.239,33.382,34.004,579347,0
2013-11-22,33.945,34.026,33.587,34.004,621323,0
2013-11-25,34.119,34.41,33.775,34.052,608928,0
2013-11-26,34.158,34.246,33.931,33.978,722659,0
2013-11-27,33.995,34.445,33.995,34.262,418669,0
2013-11-29,34.509,34.518,34.125,34.125,214206,0
2013-12-02,34.035,34.445,33.798,34.224,469767,0
2013-12-03,34.067,34.531,33.863,34.173,716174,0
2013-12-04,33.931,34.141,33.409,33.767,714220,0
2013-12-05,33.661,33.857,33.496,33.701,320591,0
2013-12-06,34.224,34.647,33.79,34.035,686480,0
2013-12-09,34.132,34.254,33.952,34.231,332997,0
2013-12-10,34.289,34.491,34.018,34.132,656149,0
2013-12-11,34.151,34.19,33.547,33.643,515103,0
2013-12-12,33.578,33.914,33.36,33.482,714340,0
2013-12-13,33.636,34.018,33.555,33.79,535964,0
2013-12-16,33.952,34.141,33.653,33.83,450768,0
2013-12-17,33.945,34.01,33.537,33.742,612343,0
2013-12-18,33.742,34.647,33.726,34.417,835706,0
2013-12-19,34.312,34.526,33.987,34.026,459301,0
2013-12-20,34.052,34.426,33.961,34.393,1026156,0
2013-12-23,34.483,34.761,34.197,34.458,1554496,0
2013-12-24,34.393,34.881,34.393,34.681,200775,0
2013-12-26,34.847,34.847,34.37,34.435,324556,0
2013-12-27,34.584,34.625,34.295,34.474,226376,0
2013-12-30,34.558,35.07,34.445,34.79,368024,0
2013-12-31,34.829,35.036,34.303,34.459,453375,0
2014-01-02,34.458,34.872,34.079,34.5,783462,0
2014-01-03,34.426,35.07,34.311,34.764,346501,0
2014-01-06,34.798,35.06,34.7,34.746,417155,0
2014-01-07,34.78,35.516,34.656,35.143,539110,0
2014-01-08,35.036,35.252,34.722,35.078,263007,0
2014-01-09,35.257,35.291,34.672,35.078,384774,0
2014-01-10,35.176,35.638,35.053,35.34,348069,0
2014-01-13,35.375,35.405,34.976,35.252,423021,0
2014-01-14,35.563,36.093,35.357,35.554,693403,0
2014-01-15,35.777,36.075,35.58,35.73,504397,0
2014-01-16,35.795,36.026,35.284,35.548,419421,0
2014-01-17,35.422,35.497,35.242,35.432,366944,0
2014-01-21,35.548,35.942,35.479,35.608,531224,0
2014-01-22,35.777,35.992,35.616,35.961,856353,0
2014-01-23,35.877,36.034,35.795,35.942,747420,0
2014-01-24,35.853,35.853,35.019,35.257,893636,0
2014-01-27,35.276,35.58,34.607,34.847,600264,0
2014-01-28,34.968,35.21,34.805,34.893,376844,0
2014-01-29,34.764,35.019,34.03,34.343,777139,0
2014-01-30,34.656,35.013,34.656,34.732,426110,0
2014-01-31,34.212,34.756,34.079,34.114,648308,0
2014-02-03,34.179,34.452,33.279,33.479,1085926,0
2014-02-04,33.709,33.999,33.254,33.479,566845,0
2014-02-05,33.245,33.561,32.686,33.404,740613,0
2014-02-06,33.488,34.005,33.47,33.79,557293,0
2014-02-07,33.924,34.079,33.488,33.775,559603,0
2014-02-10,33.924,34.221,33.775,33.964,686914,0
2014-02-11,34.095,34.203,33.7,33.742,538426,0
2014-02-12,33.841,33.932,33.404,33.675,441859,0
2014-02-13,33.47,33.618,33.271,33.501,649761,0
2014-02-14,33.552,34.095,33.435,33.841,683249,0
2014-02-18,33.915,34.287,33.758,34.244,738723,0
2014-02-19,34.237,34.732,34.064,34.377,579052,0
2014-02-20,34.334,34.51,34.146,34.268,667406,0
2014-02-21,34.377,34.641,34.343,34.435,441975,0
2014-02-24,34.584,34.912,34.532,34.591,1039875,0
2014-02-25,34.756,34.921,34.458,34.78,442782,0
2014-02-26,34.903,34.954,34.591,34.746,360866,0
2014-02-27,34.79,34.893,34.483,34.722,635681,0
2014-02-28,34.805,35.837,34.732,34.798,1324197,0
2014-03-03,35.029,35.078,34.641,34.732,840882,0
2014-03-04,35.152,35.904,35.152,35.267,1354887,0
2014-03-05,35.21,35.563,35.11,35.523,504252,0
2014-03-06,35.608,36.348,35.34,35.992,662288,0
2014-03-07,36.075,36.297,35.942,36.067,633798,0
2014-03-10,35.951,36.199,35.563,35.756,635782,0
2014-03-11,35.837,35.92,35.572,35.756,515389,0
2014-03-12,35.756,36,35.58,36,555642,0
2014-03-13,36.166,36.777,36,36.093,1140112,0
2014-03-14,36.29,36.497,36.026,36.323,841963,0
2014-03-17,36.578,36.784,36.283,36.415,545567,0
2014-03-18,36.379,36.669,36.379,36.66,511460,0
2014-03-19,36.702,36.702,35.756,36.075,363166,0
2014-03-20,36.1,36.777,35.638,35.785,1253009,0
2014-03-21,36.159,36.256,35.845,36.166,521332,0
2014-03-24,36.29,36.29,35.252,35.58,492654,0
2014-03-25,35.711,36,34.739,35.193,1153180,0
2014-03-26,35.536,35.651,34.917,34.927,1008447,0
2014-03-27,34.859,35.258,34.443,34.683,546093,0
2014-03-28,34.626,35.342,34.499,34.649,522795,0
2014-03-31,34.974,35.784,34.942,35.528,570749,0
2014-04-01,35.568,36.237,35.568,36.237,492063,0
2014-04-02,36.263,36.263,35.813,36.145,406412,0
2014-04-03,36.029,36.205,35.86,36.111,291693,0
2014-04-04,36.263,36.406,35.395,35.501,391239,0
2014-04-07,35.277,36.596,35.226,36.338,869740,0
2014-04-08,36.388,37.098,36.246,36.981,776341,0
2014-04-09,37.098,37.624,36.841,37.467,1013580,0
2014-04-10,37.458,37.735,37.113,37.158,1114996,0
2014-04-11,37.098,37.516,36.93,37.356,933217,0
2014-04-14,37.715,37.899,37.541,37.808,664878,0
2014-04-15,38.059,38.309,37.49,38.016,882094,0
2014-04-16,38.361,38.66,38.059,38.392,840146,0
2014-04-17,38.442,38.727,38.325,38.627,951701,0
2014-04-21,38.787,38.802,38.426,38.735,622270,0
2014-04-22,38.753,38.886,38.518,38.719,512068,0
2014-04-23,38.787,38.936,38.518,38.633,745388,0
2014-04-24,38.802,38.846,38.335,38.62,749121,0
2014-04-25,38.537,38.576,38.083,38.126,384189,0
2014-04-28,38.259,38.442,37.852,38.335,332019,0
2014-04-29,38.576,38.695,37.866,38.1,429119,0
2014-04-30,37.927,38.361,37.415,38.059,665400,0
2014-05-01,38.126,38.411,37.549,38.369,485599,0
2014-05-02,38.377,38.836,37.909,38.083,279647,0
2014-05-05,38.016,38.317,37.526,38.075,347689,0
2014-05-06,39.103,39.447,38.567,38.604,624230,0
2014-05-07,38.92,38.995,38.083,38.727,561304,0
2014-05-08,38.67,39.036,38.243,38.411,357825,0
2014-05-09,38.286,38.494,38.034,38.194,269879,0
2014-05-12,38.369,38.854,38.267,38.267,382494,0
2014-05-13,38.267,38.518,37.791,37.842,509569,0
2014-05-14,37.917,37.933,37.233,37.601,781333,0
2014-05-15,37.482,37.735,37.091,37.676,764187,0
2014-05-16,37.683,37.941,37.339,37.441,506713,0
2014-05-19,37.458,37.842,37.384,37.767,601837,0
2014-05-20,37.64,37.8,37.29,37.406,526523,0
2014-05-21,37.624,37.893,37.233,37.398,411666,0
2014-05-22,37.375,38.12,37.105,37.715,470998,0
2014-05-23,37.715,38.158,37.582,38.052,400923,0
2014-05-27,38.277,38.627,37.758,38.034,711077,0
2014-05-28,38.075,38.142,37.498,38.075,739990,0
2014-05-29,38.067,38.861,37.976,38.81,1110241,0
2014-05-30,38.854,38.911,38.335,38.546,851298,0
2014-06-02,38.686,38.911,38.392,38.633,793824,0
2014-06-03,38.643,39.387,38.612,39.328,880677,0
2014-06-04,39.213,39.439,39.045,39.319,651427,0
2014-06-05,39.439,40.081,39.221,40.007,698035,0
2014-06-06,40.181,40.406,40.007,40.332,447444,0
2014-06-09,40.315,40.44,39.78,39.806,406429,0
2014-06-10,39.529,39.787,39.177,39.421,556764,0
2014-06-11,39.319,39.515,39.053,39.279,264999,0
2014-06-12,39.138,39.244,38.518,38.81,522074,0
2014-06-13,38.877,39.103,38.411,38.761,704449,0
2014-06-16,38.802,38.911,38.567,38.727,660865,0
2014-06-17,38.77,39.312,38.604,39.079,749331,0
2014-06-18,38.977,39.497,38.854,39.328,623389,0
2014-06-19,39.403,39.714,39.38,39.648,393861,0
2014-06-20,39.581,39.765,38.986,39.64,1603543,0
2014-06-23,40.472,41.258,39.998,40.089,1256200,0
2014-06-24,40.028,40.315,39.655,39.772,521584,0
2014-06-25,39.603,40.297,39.603,40.254,469593,0
2014-06-26,40.186,40.685,40.143,40.601,772871,0
2014-06-27,40.381,41.125,40.354,41.006,776961,0
2014-06-30,40.829,41.066,40.618,40.7,537069,0
2014-07-01,40.888,41.487,40.821,41.395,713442,0
2014-07-02,41.226,41.514,41.082,41.496,539330,0
2014-07-03,41.591,41.597,41.09,41.241,369374,0
2014-07-07,41.201,41.309,40.737,40.983,371395,0
2014-07-08,40.974,41.386,40.762,41.099,592598,0
2014-07-09,41.259,41.632,41.04,41.419,383032,0
2014-07-10,41.082,41.954,41.057,41.649,437007,0
2014-07-11,41.581,41.861,41.327,41.733,396160,0
2014-07-14,41.817,42.164,41.614,41.936,349997,0
2014-07-15,41.701,41.893,41.21,41.776,402784,0
2014-07-16,42.012,42.198,41.665,41.995,313221,0
2014-07-17,41.741,42.207,41.741,41.954,481629,0
2014-07-18,41.893,42.426,41.893,42.106,425504,0
2014-07-21,41.909,42.174,41.682,42.012,296471,0
2014-07-22,42.087,42.467,41.886,41.944,388386,0
2014-07-23,42.038,42.223,41.784,42.181,511498,0
2014-07-24,42.273,42.377,41.623,41.649,367469,0
2014-07-25,41.413,41.769,41.143,41.377,496197,0
2014-07-28,41.545,41.723,41.22,41.614,537821,0
2014-07-29,41.759,41.835,41.021,41.021,553980,0
2014-07-30,41.183,41.377,40.201,40.93,776872,0
2014-07-31,40.812,40.922,40.344,40.364,663137,0
2014-08-01,40.439,40.566,39.848,40.119,872444,0
2014-08-04,40.277,41.115,40.077,40.974,984557,0
2014-08-05,40.238,40.609,39.155,39.501,1137668,0
2014-08-06,39.358,40.201,39.274,40.161,604481,0
2014-08-07,40.39,40.525,39.949,40.093,573714,0
2014-08-08,40.069,40.505,39.891,40.421,592214,0
2014-08-11,40.624,40.77,40.381,40.534,572776,0
2014-08-12,40.439,40.829,40.306,40.77,550517,0
2014-08-13,40.93,41.073,40.718,40.853,726470,0
2014-08-14,40.777,41.031,40.777,40.869,490007,0
2014-08-15,41.049,41.049,40.39,40.762,562118,0
2014-08-18,41.115,41.233,40.869,41.174,494217,0
2014-08-19,41.183,41.843,40.906,41.672,594293,0
2014-08-20,41.701,41.701,41.183,41.327,593960,0
2014-08-21,41.368,41.545,40.964,41.427,400814,0
2014-08-22,41.287,41.877,41.158,41.454,531364,0
2014-08-25,41.701,41.701,41.014,41.514,452215,0
2014-08-26,41.419,41.623,41.099,41.591,511140,0
2014-08-27,41.514,41.769,41.427,41.649,361091,0
2014-08-28,41.454,41.919,41.294,41.716,476832,0
2014-08-29,41.723,42.087,41.591,42.053,523552,0
2014-09-02,42.174,42.307,41.545,42.045,568764,0
2014-09-03,42.121,42.138,41.496,41.545,482510,0
2014-09-04,41.716,41.835,40.727,40.853,569672,0
2014-09-05,40.93,42.114,40.879,42.081,711306,0
2014-09-08,41.962,42.164,41.309,41.395,1683415,0
2014-09-09,41.464,41.496,41.006,41.057,1017922,0
2014-09-10,40.974,41.143,40.601,40.762,537201,0
2014-09-11,40.685,40.954,40.344,40.642,627830,0
2014-09-12,40.548,40.548,39.121,39.367,784801,0
2014-09-15,39.367,39.585,39.028,39.367,698012,0
2014-09-16,39.222,40.032,39.028,39.925,814400,0
2014-09-17,39.891,40.211,39.603,39.787,545341,0
2014-09-18,39.958,40.254,39.543,40.186,701648,0
2014-09-19,40.238,40.49,39.787,40.49,1900807,0
2014-09-22,40.306,40.821,39.898,40.7,1317881,0
2014-09-23,40.499,40.906,40.439,40.558,1050388,0
2014-09-24,40.566,40.829,40.297,40.583,631041,0
2014-09-25,40.542,40.821,40.119,40.238,835239,0
2014-09-26,40.219,41.151,40.143,41.107,707189,0
2014-09-29,40.821,41.107,40.49,41.107,693165,0
2014-09-30,40.962,41.221,40.44,40.44,598084,0
2014-10-01,40.44,40.595,39.62,39.774,692404,0
2014-10-02,39.774,40.006,39.242,39.433,727503,0
2014-10-03,39.799,40.253,39.585,40.209,404958,0
2014-10-06,40.246,40.354,39.67,39.688,412723,0
2014-10-07,39.449,40.276,39.193,39.21,526421,0
2014-10-08,39.26,40.344,39.097,40.314,598112,0
2014-10-09,40.314,40.663,39.492,39.517,832258,0
2014-10-10,39.355,39.928,38.584,38.634,650325,0
2014-10-13,38.566,38.901,36.842,36.902,1050185,0
2014-10-14,37.09,38.089,36.874,37.166,758763,0
2014-10-15,36.926,38.004,36.534,37.952,792763,0
2014-10-16,37.508,38.526,37.243,38.387,640865,0
2014-10-17,38.747,39.134,38.338,38.721,391131,0
2014-10-20,38.662,39.5,38.662,39.5,301332,0
2014-10-21,39.55,40.689,39.423,40.663,523680,0
2014-10-22,40.627,40.894,40.038,40.098,323592,0
2014-10-23,40.364,41.03,40.227,40.276,385659,0
2014-10-24,40.381,40.689,39.96,40.603,347643,0
2014-10-27,40.484,40.843,40.354,40.757,284100,0
2014-10-28,40.775,41.408,40.507,41.398,532550,0
2014-10-29,41.32,41.536,40.962,41.408,412956,0
2014-10-30,41.125,41.758,41.082,41.69,308552,0
2014-10-31,42.064,42.218,41.706,42.193,521908,0
2014-11-03,42.321,42.519,41.662,41.92,589112,0
2014-11-04,41.731,42.193,40.903,41.886,660579,0
2014-11-05,42.082,42.375,41.252,41.739,398411,0
2014-11-06,41.79,42.304,41.706,42.184,372826,0
2014-11-07,42.056,42.56,41.937,42.116,431548,0
2014-11-10,42.21,42.834,42.159,42.757,569041,0
2014-11-11,42.595,43.142,42.595,42.885,407424,0
2014-11-12,42.782,42.903,42.397,42.636,296511,0
2014-11-13,42.655,43.134,42.51,42.861,360856,0
2014-11-14,42.963,43.109,42.655,42.801,368423,0
2014-11-17,42.636,43.091,42.356,42.406,327667,0
2014-11-18,42.425,43.236,42.21,43.022,401759,0
2014-11-19,43.05,43.072,42.329,42.604,312995,0
2014-11-20,42.519,43.117,42.304,43.117,352163,0
2014-11-21,43.518,43.595,43.031,43.261,352167,0
2014-11-24,43.261,43.432,42.698,42.704,489521,0
2014-11-25,42.698,43.467,42.698,43.39,451790,0
2014-11-26,43.518,44.314,43.159,44.204,391488,0
2014-11-28,44.305,44.75,44.024,44.526,260357,0
2014-12-01,44.228,44.604,43.998,43.998,421531,0
2014-12-02,44.116,44.332,43.904,44.107,390379,0
2014-12-03,44.219,44.297,44.03,44.194,442194,0
2014-12-04,44.048,44.356,43.826,44.236,294955,0
2014-12-05,44.175,44.989,44.048,44.869,366056,0
2014-12-08,44.86,45.433,44.459,44.621,372465,0
2014-12-09,44.219,45.52,44.058,45.288,739902,0
2014-12-10,45.108,45.501,44.938,45.221,383703,0
2014-12-11,45.552,45.921,45.049,45.425,388101,0
2014-12-12,45.159,45.552,44.869,44.886,375554,0
2014-12-15,45.246,45.398,44.005,44.338,547618,0
2014-12-16,44.287,45.152,44.246,44.278,519091,0
2014-12-17,44.503,45.808,44.485,45.798,859780,0
2014-12-18,46.255,46.502,44.929,45.657,555072,0
2014-12-19,45.749,46.912,45.749,46.322,663887,0
2014-12-22,46.313,46.888,46.313,46.86,372417,0
2014-12-23,47.082,47.119,46.57,46.752,348180,0
2014-12-24,46.964,47.16,46.537,46.851,165069,0
2014-12-26,47.024,47.379,46.81,47.102,375678,0
2014-12-29,47.033,47.553,47.033,47.344,318493,0
2014-12-30,47.197,47.507,46.618,46.636,351943,0
2014-12-31,46.654,47.07,45.455,45.549,546150,0
2015-01-02,45.556,46.076,45.323,46.041,479352,0
2015-01-05,45.86,46.742,45.793,46.447,619397,0
2015-01-06,46.533,46.835,45.524,45.98,390265,0
2015-01-07,46.197,46.577,45.913,46.472,555880,0
2015-01-08,46.827,47.102,46.258,46.541,479699,0
2015-01-09,46.508,47.033,46.336,46.923,433693,0
2015-01-12,46.791,47.102,46.791,47.052,335250,0
2015-01-13,47.432,47.725,46.801,47.07,494799,0
2015-01-14,46.732,47.13,46.291,47.024,274651,0
2015-01-15,47.233,47.682,47.061,47.536,577586,0
2015-01-16,47.545,48.521,47.493,48.443,437443,0
2015-01-20,48.726,48.832,48.087,48.622,629383,0
2015-01-21,48.461,48.846,47.438,47.545,528115,0
2015-01-22,47.985,48.709,47.699,48.572,744023,0
2015-01-23,48.649,48.649,48.054,48.122,417965,0
2015-01-26,48.14,49.074,47.716,49.065,390402,0
2015-01-27,48.614,49.125,48.183,48.521,320528,0
2015-01-28,48.483,48.891,48.097,48.105,376529,0
2015-01-29,47.993,48.684,47.716,48.667,606162,0
2015-01-30,48.406,48.846,47.379,47.415,745761,0
2015-02-02,47.457,47.734,45.937,46.888,481758,0
2015-02-03,46.897,48.605,46.751,48.503,563613,0
2015-02-04,48.397,48.874,48.018,48.503,423801,0
2015-02-05,48.605,49.59,48.605,49.454,382559,0
2015-02-06,49.393,49.764,47.562,47.828,496664,0
2015-02-09,48.226,48.805,47.985,48.009,592756,0
2015-02-10,48.365,48.642,47.423,48.226,419175,0
2015-02-11,48.078,49.556,48.078,49.522,413279,0
2015-02-12,49.634,50.177,49.393,49.538,283809,0
2015-02-13,49.513,49.92,49.074,49.668,392395,0
2015-02-17,49.659,50.143,49.375,49.581,242121,0
2015-02-18,49.538,50.283,49.037,50.283,483829,0
2015-02-19,50.013,50.291,48.251,48.278,419822,0
2015-02-20,48.149,49.634,48.097,49.532,676678,0
2015-02-23,49.548,49.943,49.245,49.911,312678,0
2015-02-24,49.788,49.943,49.418,49.659,395474,0
2015-02-25,49.538,50.126,48.846,49.107,640284,0
2015-02-26,49.228,51.38,49.228,51.163,777460,0
2015-02-27,50.946,52.182,50.654,51.905,598927,0
2015-03-02,51.888,52.734,51.604,52.509,721937,0
2015-03-03,52.294,52.768,52.085,52.518,476698,0
2015-03-04,52.382,53.027,52.2,52.778,532044,0
2015-03-05,52.958,53.044,52.382,52.406,381059,0
2015-03-06,51.758,52.076,50.108,50.291,836684,0
2015-03-09,50.617,51.879,50.617,51.499,422859,0
2015-03-10,51.118,52.899,50.852,52.597,591214,0
2015-03-11,52.839,53.243,52.597,52.856,440227,0
2015-03-12,53.081,54.418,52.871,54.056,597581,0
2015-03-13,54.203,54.454,53.268,53.943,632087,0
2015-03-16,54.21,54.782,53.805,54.366,672614,0
2015-03-17,54.073,54.642,53.875,54.376,1165986,0
2015-03-18,54.662,55.559,53.182,55.137,743244,0
2015-03-19,54.857,55.223,54.133,54.547,458057,0
2015-03-20,54.523,55.292,54.124,55.03,646329,0
2015-03-23,55.186,56.112,54.962,54.981,466741,0
2015-03-24,54.788,54.99,54.047,54.305,408153,0
2015-03-25,54.203,54.471,52.994,53.089,413710,0
2015-03-26,52.985,53.165,52.182,52.917,317152,0
2015-03-27,52.95,53.208,52.505,53.115,454812,0
2015-03-30,53.395,53.571,52.784,53.371,525601,0
2015-03-31,53.246,53.492,52.479,53.168,540764,0
2015-04-01,53.089,54.154,52.287,54.067,825175,0
2015-04-02,54.191,54.958,54.154,54.4,359029,0
2015-04-06,54.444,54.931,53.895,54.076,1378840,0
2015-04-07,54.121,54.409,53.535,53.587,450837,0
2015-04-08,53.832,54.163,53.527,53.956,385836,0
2015-04-09,53.849,53.849,52.061,52.559,606240,0
2015-04-10,53.074,53.641,52.784,52.829,300377,0
2015-04-13,53.065,53.597,52.933,52.933,323745,0
2015-04-14,53.115,53.78,52.498,52.81,252603,0
2015-04-15,52.942,53.028,51.895,51.938,283766,0
2015-04-16,51.921,52.053,51.204,51.771,480010,0
2015-04-17,51.45,51.78,50.847,51.632,553552,0
2015-04-20,52.007,52.382,51.701,52.375,388741,0
2015-04-21,52.452,52.742,51.833,51.983,306532,0
2015-04-22,52.122,52.784,51.701,52.479,474784,0
2015-04-23,52.54,52.977,52.271,52.715,229006,0
2015-04-24,52.698,52.76,52.261,52.567,285802,0
2015-04-27,52.766,52.942,51.554,52.095,341389,0
2015-04-28,52.122,52.34,51.632,52.061,349752,0
2015-04-29,51.841,52.287,51.319,51.615,238055,0
2015-04-30,51.248,51.302,50.149,50.312,532360,0
2015-05-01,50.297,51.082,50.061,50.516,348950,0
2015-05-04,50.638,51.153,50.312,50.462,326153,0
2015-05-05,50.568,50.995,49.39,49.617,502459,0
2015-05-06,49.372,49.983,48.657,49.232,675909,0
2015-05-07,49.232,49.283,48.29,49.101,1137059,0
2015-05-08,49.59,50.342,49.083,49.283,675675,0
2015-05-11,49.311,49.598,48.429,48.438,369912,0
2015-05-12,48.263,48.402,47.172,48.078,466802,0
2015-05-13,48.221,48.716,47.59,47.739,465225,0
2015-05-14,47.879,49.091,47.643,48.9,413447,0
2015-05-15,49.006,49.851,48.777,49.818,387290,0
2015-05-18,49.678,50.087,49.214,49.782,288056,0
2015-05-19,49.617,50.367,49.311,49.913,443553,0
2015-05-20,49.939,50.22,49.59,49.757,370944,0
2015-05-21,49.772,50.017,49.267,49.398,212508,0
2015-05-22,49.223,49.555,48.979,49.127,329703,0
2015-05-26,48.926,49.214,48.3,48.509,242705,0
2015-05-27,48.549,49.345,48.132,49.136,233475,0
2015-05-28,49.014,49.302,48.463,48.926,246641,0
2015-05-29,48.805,48.865,48.001,48.106,514029,0
2015-06-01,48.421,49.119,48.098,49.049,398845,0
2015-06-02,48.673,49.039,48.263,48.447,330512,0
2015-06-03,48.411,48.7,48.054,48.185,388588,0
2015-06-04,48.072,48.306,47.712,47.775,359716,0
2015-06-05,47.46,47.739,47.111,47.417,397408,0
2015-06-08,47.417,47.417,46.893,47.172,187306,0
2015-06-09,47.006,47.19,46.683,46.885,292758,0
2015-06-10,47.093,47.556,46.832,47.295,585405,0
2015-06-11,47.328,47.617,47.12,47.426,261620,0
2015-06-12,47.373,47.8,47.163,47.46,277348,0
2015-06-15,47.12,47.312,46.518,47.304,365444,0
2015-06-16,47.312,47.826,47.163,47.565,269674,0
2015-06-17,47.548,47.783,47.206,47.652,278725,0
2015-06-18,47.818,49.153,47.712,48.761,478859,0
2015-06-19,48.753,49.119,48.3,48.961,462477,0
2015-06-22,49.022,49.067,48.001,48.072,277348,0
2015-06-23,47.853,48.246,47.688,47.966,367395,0
2015-06-24,48.088,48.176,47.52,47.905,380452,0
2015-06-25,47.915,48.141,47.617,47.695,319736,0
2015-06-26,47.855,48.146,47.246,47.838,759890,0
2015-06-29,47.705,48.411,46.752,46.794,360080,0
2015-06-30,47.2,47.323,46.653,46.918,312704,0
2015-07-01,47.2,48.182,46.909,48.182,401170,0
2015-07-02,48.456,48.694,47.98,48.058,261372,0
2015-07-06,48.041,48.79,47.908,48.694,181680,0
2015-07-07,49.076,50.496,48.818,50.469,467616,0
2015-07-08,50.063,50.205,48.589,49.047,332344,0
2015-07-09,49.321,49.586,48.781,48.79,274162,0
2015-07-10,49.09,49.93,48.933,49.807,159607,0
2015-07-13,49.7,50.804,49.7,50.046,249260,0
2015-07-14,49.94,50.804,49.94,50.664,212343,0
2015-07-15,50.452,50.983,50.063,50.691,201872,0
2015-07-16,50.841,51.557,50.833,51.521,242355,0
2015-07-17,51.53,51.653,50.983,51.335,195830,0
2015-07-20,51.405,51.696,50.974,51.352,214959,0
2015-07-21,51.291,51.689,50.921,51.052,129724,0
2015-07-22,51.044,51.381,50.7,51.202,187002,0
2015-07-23,51.194,51.194,49.339,49.745,300425,0
2015-07-24,49.7,49.824,49.082,49.127,239413,0
2015-07-27,49.047,49.321,48.604,48.668,186887,0
2015-07-28,49.029,49.375,48.359,49.207,296464,0
2015-07-29,49.339,49.745,48.756,49.542,187115,0
2015-07-30,49.594,49.709,49.207,49.409,354082,0
2015-07-31,49.604,50.638,49.259,50.514,416112,0
2015-08-03,50.577,51.476,50.426,50.983,653470,0
2015-08-04,49.648,49.648,48.075,48.27,644657,0
2015-08-05,48.083,48.447,46.185,46.679,532591,0
2015-08-06,46.98,47.085,45.443,47.023,513530,0
2015-08-07,46.759,47.192,46.441,46.714,300766,0
2015-08-10,47.122,47.422,46.663,47.085,381927,0
2015-08-11,47.051,47.475,46.503,47.148,276993,0
2015-08-12,46.865,47.113,45.851,47.078,315480,0
2015-08-13,46.954,47.333,46.432,46.954,181229,0
2015-08-14,46.954,47.078,46.494,46.884,237601,0
2015-08-17,46.759,47.323,46.601,47.042,403886,0
2015-08-18,47.042,47.323,46.804,46.99,202848,0
2015-08-19,46.776,46.99,46.15,46.635,262958,0
2015-08-20,46.397,46.759,45.92,46.027,417242,0
2015-08-21,44.57,46.512,44.232,45.981,578551,0
2015-08-24,43.074,46,43.074,44.614,540952,0
2015-08-25,45.937,46.15,44.232,44.269,657787,0
2015-08-26,44.984,45.478,44.17,45.425,273143,0
2015-08-27,45.734,46.865,45.303,46.406,239976,0
2015-08-28,46.3,46.451,45.771,46.317,247222,0
2015-08-31,46.071,46.166,45.08,45.257,435580,0
2015-09-01,44.542,45.028,43.835,44.25,342876,0
2015-09-02,44.747,45.028,44.365,45.028,273482,0
2015-09-03,44.868,45.433,44.586,44.656,211338,0
2015-09-04,44.17,44.489,43.773,43.888,258656,0
2015-09-08,44.56,45.133,44.25,44.957,296464,0
2015-09-09,45.443,45.68,44.817,44.85,257749,0
2015-09-10,44.798,45.611,44.747,45.205,204929,0
2015-09-11,45.222,46.204,44.886,46.194,138553,0
2015-09-14,46.371,46.512,46.15,46.451,131195,0
2015-09-15,46.485,46.601,45.425,46.441,245185,0
2015-09-16,46.592,47.589,46.406,47.555,256731,0
2015-09-17,47.422,48.986,47.156,48.208,291075,0
2015-09-18,47.589,47.757,45.408,45.557,543459,0
2015-09-21,45.928,46.345,45.727,46.061,307443,0
2015-09-22,45.637,45.913,44.727,44.807,287294,0
2015-09-23,44.992,45.09,44.55,44.842,258201,0
2015-09-24,44.693,44.772,43.976,44.516,316835,0
2015-09-25,44.957,44.957,44.161,44.365,267938,0
2015-09-28,44.365,44.375,43.116,43.442,252291,0
2015-09-29,43.389,43.791,43.201,43.389,248464,0
2015-09-30,43.837,44.384,43.548,44.104,466233,0
2015-10-01,44.258,45.028,43.784,45.028,278715,0
2015-10-02,44.804,45.423,43.818,45.394,371135,0
2015-10-05,45.854,46.991,45.593,46.874,189520,0
2015-10-06,46.774,47.358,46.533,47.204,257616,0
2015-10-07,47.402,48.353,47.16,48.353,241990,0
2015-10-08,48.253,48.728,47.985,48.477,324142,0
2015-10-09,48.629,48.755,48.235,48.505,364548,0
2015-10-12,48.557,49.473,48.557,49.007,286166,0
2015-10-13,48.719,49.23,47.876,48.082,177698,0
2015-10-14,47.5,48.154,46.659,47.671,439777,0
2015-10-15,47.698,47.842,47.259,47.823,326932,0
2015-10-16,48.092,48.092,47.33,47.528,250585,0
2015-10-19,47.484,48.039,47.385,47.957,289488,0
2015-10-20,47.904,48.657,47.635,48.567,160542,0
2015-10-21,48.649,48.89,47.538,47.698,222568,0
2015-10-22,48.056,48.989,47.914,48.989,210069,0
2015-10-23,48.943,48.943,47.063,47.241,317333,0
2015-10-26,47.296,47.296,46.148,46.353,335973,0
2015-10-27,46.274,46.55,45.502,46.426,187295,0
2015-10-28,46.569,47.833,46.435,47.823,411876,0
2015-10-29,47.518,48.074,47.348,47.724,184731,0
2015-10-30,47.662,47.914,46.766,47.125,219666,0
2015-11-02,47.088,48.755,46.812,48.547,455450,0
2015-11-03,48.396,49.517,46.75,49.4,316664,0
2015-11-04,49.041,50.681,48.629,50.008,469762,0
2015-11-05,49.956,50.404,49.76,50.394,219555,0
2015-11-06,49.813,54.669,49.489,50.529,404840,0
2015-11-09,50.126,50.448,49.392,49.804,211932,0
2015-11-10,49.804,50.673,49.553,50.637,208617,0
2015-11-11,50.797,51.11,50.25,50.279,180263,0
2015-11-12,49.974,50.153,49.302,49.517,210848,0
2015-11-13,49.355,49.741,48.701,48.755,220225,0
2015-11-16,48.746,49.061,48.235,49.041,264424,0
2015-11-17,48.935,49.374,48.306,48.495,294787,0
2015-11-18,48.639,48.828,47.555,48.719,339881,0
2015-11-19,48.737,49.041,48.235,48.467,209397,0
2015-11-20,48.8,48.925,48.306,48.325,223462,0
2015-11-23,48.406,48.477,47.896,48.272,180153,0
2015-11-24,48.092,48.226,47.34,47.868,146780,0
2015-11-25,47.859,48.657,47.662,48.424,159727,0
2015-11-27,48.387,49.194,48.19,49.157,75119,0
2015-11-30,49.221,49.445,48.557,48.683,268667,0
2015-12-01,48.881,49.311,48.683,49.248,133732,0
2015-12-02,49.095,49.293,47.957,48.039,184684,0
2015-12-03,48.244,48.325,46.686,46.946,231108,0
2015-12-04,46.946,47.977,46.946,47.563,210625,0
2015-12-07,47.465,47.643,46.669,47.152,313873,0
2015-12-08,46.703,47.484,46.525,46.822,183936,0
2015-12-09,46.721,47.348,46.164,46.337,162852,0
2015-12-10,46.077,46.461,45.806,45.978,285187,0
2015-12-11,45.145,45.619,44.481,44.976,394685,0
2015-12-14,44.823,45.656,44.393,45.593,485472,0
2015-12-15,46.488,47.072,45.96,46.596,282173,0
2015-12-16,46.847,48.629,46.579,48.334,314207,0
2015-12-17,48.424,48.424,47.179,47.375,300590,0
2015-12-18,47.088,47.465,46.103,46.337,539901,0
2015-12-21,46.497,46.847,45.835,46.318,157048,0
2015-12-22,46.408,47.063,46.228,46.766,160929,0
2015-12-23,47.008,49.061,46.712,47.715,224241,0
2015-12-24,47.805,48.353,47.43,47.814,83949,0
2015-12-28,47.66,48.096,47.351,47.932,183588,0
2015-12-29,48.159,48.641,47.667,48.215,152449,0
2015-12-30,48.014,48.249,47.409,47.479,138483,0
2015-12-31,47.415,47.959,46.817,46.88,163867,0
2016-01-04,46.208,46.344,44.891,45.301,307345,0
2016-01-05,45.482,47.26,45.354,47.17,243364,0
2016-01-06,46.561,47.052,45.763,46.107,262070,0
2016-01-07,45.263,45.527,43.966,43.983,287669,0
2016-01-08,44.32,44.863,43.222,43.358,509312,0
2016-01-11,43.674,44.457,43.507,44.365,230636,0
2016-01-12,44.718,44.846,43.375,43.747,287372,0
2016-01-13,43.811,43.811,39.906,40.461,644163,0
2016-01-14,40.515,41.351,39.073,40.661,510061,0
2016-01-15,40.034,40.537,39.127,40.298,519898,0
2016-01-19,40.579,41.133,39.373,39.518,319889,0
2016-01-20,39.344,40.388,37.675,39.744,663886,0
2016-01-21,40.171,41.659,40.053,40.235,436402,0
2016-01-22,40.897,41.378,40.561,41.314,280277,0
2016-01-25,41.16,41.76,40.324,40.588,214661,0
2016-01-26,40.751,41.977,40.751,41.913,389775,0
2016-01-27,41.722,42.04,40.734,40.97,222152,0
2016-01-28,41.422,41.76,41.074,41.133,211193,0
2016-01-29,41.461,42.83,41.16,42.622,409847,0
2016-02-01,42.276,43.011,41.859,42.286,399353,0
2016-02-02,41.832,42.132,41.014,41.823,242969,0
2016-02-03,42.122,42.701,41.043,42.122,272269,0
2016-02-04,41.977,43.421,41.614,42.784,234996,0
2016-02-05,42.594,42.831,42.132,42.304,283414,0
2016-02-08,41.714,42.404,40.906,42.159,313662,0
2016-02-09,41.595,42.758,41.221,41.785,243609,0
2016-02-10,42.068,43.583,41.795,42.349,221179,0
2016-02-11,41.604,42.313,41.196,41.823,182188,0
2016-02-12,42.267,43.103,41.996,42.775,221190,0
2016-02-16,43.247,44.274,43.12,44.148,356754,0
2016-02-17,44.448,45.6,44.192,44.384,294336,0
2016-02-18,44.346,44.699,43.566,43.849,290058,0
2016-02-19,43.556,44.093,43.438,43.658,244914,0
2016-02-22,44.029,44.306,43.412,43.638,388793,0
2016-02-23,43.403,44.228,43.32,43.938,278021,0
2016-02-24,43.566,44.212,43.393,43.956,427307,0
2016-02-25,44.393,44.781,43.947,44.282,434104,0
2016-02-26,45.999,46.444,43.385,43.403,470080,0
2016-02-29,43.257,43.866,42.875,43.458,612111,0
2016-03-01,43.611,44.002,43.33,43.829,394093,0
2016-03-02,43.684,45.146,43.239,45.136,506369,0
2016-03-03,45.173,45.772,44.781,45.399,391588,0
2016-03-04,45.327,45.327,44.246,44.873,290114,0
2016-03-07,44.772,45.709,44.538,45.68,468936,0
2016-03-08,45.61,45.989,45.246,45.427,409326,0
2016-03-09,45.618,45.675,45.246,45.435,225456,0
2016-03-10,45.491,45.537,43.339,43.974,244055,0
2016-03-11,44.464,45.563,44.089,45.499,252070,0
2016-03-14,45.507,45.989,45.507,45.59,343501,0
2016-03-15,45.454,45.546,45.091,45.2,192457,0
2016-03-16,45.091,45.972,44.891,45.654,438697,0
2016-03-17,45.763,47.433,45.736,47.205,346327,0
2016-03-18,47.514,48.75,47.215,47.77,556814,0
2016-03-21,47.607,47.915,46.889,47.043,195089,0
2016-03-22,46.744,47.16,46.081,46.925,280702,0
2016-03-23,46.788,47.087,45.6,45.626,204208,0
2016-03-24,45.389,46.154,45.31,46.008,205393,0
2016-03-28,46.053,46.294,45.491,45.709,215483,0
2016-03-29,45.644,47.404,45.46,47.304,242423,0
2016-03-30,47.44,47.662,47.08,47.137,190662,0
2016-03-31,47.119,48.104,46.879,47.44,287199,0
2016-04-01,47.017,47.23,46.538,46.741,250397,0
2016-04-04,46.722,47.008,46.188,46.252,167985,0
2016-04-05,45.883,46.408,45.617,46.289,266785,0
2016-04-06,46.233,46.408,45.948,46.123,316175,0
2016-04-07,45.902,46.197,45.026,45.155,205279,0
2016-04-08,45.387,46.367,45.137,46.224,485154,0
2016-04-11,46.52,47.46,46.52,46.668,457646,0
2016-04-12,46.768,47.799,46.768,47.469,305677,0
2016-04-13,47.799,48.232,47.312,48.196,302862,0
2016-04-14,48.325,48.325,47.625,48.068,204942,0
2016-04-15,47.929,48.639,47.929,48.04,151088,0
2016-04-18,47.92,48.408,47.46,48.031,231746,0
2016-04-19,48.335,48.841,47.543,47.948,204064,0
2016-04-20,47.873,47.976,47.422,47.662,220999,0
2016-04-21,47.662,47.699,46.768,46.971,236822,0
2016-04-22,47.2,47.478,45.939,46.389,333129,0
2016-04-25,46.373,47.44,46.242,47.431,299457,0
2016-04-26,47.495,47.736,46.999,47.109,362503,0
2016-04-27,47.09,47.938,47.025,47.662,306446,0
2016-04-28,47.478,47.976,47.414,47.543,260144,0
2016-04-29,47.56,47.56,46.962,47.488,339695,0
2016-05-02,47.598,48.012,47.368,47.495,192697,0
2016-05-03,46.575,48.206,45.519,47.744,311285,0
2016-05-04,46.934,48.216,46.934,47.552,346879,0
2016-05-05,47.588,48.211,47.469,47.764,178034,0
2016-05-06,47.709,48.242,47.414,48.178,150715,0
2016-05-09,48.289,48.832,48.141,48.703,210286,0
2016-05-10,48.98,49.837,48.657,49.819,234455,0
2016-05-11,49.744,49.8,47.69,47.717,248534,0
2016-05-12,47.893,48.059,47.09,47.514,192216,0
2016-05-13,47.386,47.62,46.786,46.934,231506,0
2016-05-16,46.879,47.671,46.575,47.46,192095,0
2016-05-17,47.238,47.422,46.159,46.353,229792,0
2016-05-18,46.188,46.832,45.488,45.939,278651,0
2016-05-19,45.524,45.975,44.584,45.081,194259,0
2016-05-20,45.174,45.764,44.908,45.238,186438,0
2016-05-23,45.271,45.634,44.989,45.036,199339,0
2016-05-24,45.238,45.608,44.916,45.137,352064,0
2016-05-25,45.164,45.174,44.482,44.989,369069,0
2016-05-26,44.777,45.137,43.801,44.344,392448,0
2016-05-27,44.447,44.967,44.447,44.702,176833,0
2016-05-31,44.777,45.497,44.264,45.211,284183,0
2016-06-01,44.989,46.216,44.989,46.197,315474,0
2016-06-02,45.975,46.79,45.975,46.777,182819,0
2016-06-03,47.008,47.588,45.838,46.593,146812,0
2016-06-06,46.482,46.814,45.948,46.325,180239,0
2016-06-07,46.325,46.99,46.288,46.619,168621,0
2016-06-08,46.685,47.238,46.529,47.128,178342,0
2016-06-09,47.008,47.192,46.795,47.008,148932,0
2016-06-10,46.722,47.183,46.335,46.511,221436,0
2016-06-13,46.565,46.879,46.168,46.344,158052,0
2016-06-14,46.206,46.703,46.159,46.492,248505,0
2016-06-15,46.584,47.579,46.538,47.072,238601,0
2016-06-16,46.777,46.777,45.883,46.676,161928,0
2016-06-17,46.768,47.431,46.168,47.394,403667,0
2016-06-20,47.671,48.196,47.174,47.238,163653,0
2016-06-21,47.128,47.552,46.85,47.119,280838,0
2016-06-22,47.21,47.21,46.712,46.85,237912,0
2016-06-23,47.22,47.422,47.001,47.265,205766,0
2016-06-24,46.308,46.612,45.311,45.349,536078,0
2016-06-27,45.147,45.147,43.754,43.783,389983,0
2016-06-28,44.157,45.074,44.157,45.047,331726,0
2016-06-29,45.477,46.891,45.477,46.891,239960,0
2016-06-30,46.891,47.433,46.282,47.424,259483,0
2016-07-01,47.639,48.042,47.369,47.847,194414,0
2016-07-05,47.752,47.818,47.209,47.742,206908,0
2016-07-06,47.406,48.343,47.237,48.296,214818,0
2016-07-07,48.183,48.422,47.912,48.277,211620,0
2016-07-08,48.436,49.709,48.436,49.607,324852,0
2016-07-11,49.691,50.582,49.288,50.541,320105,0
2016-07-12,50.814,51.011,50.307,50.739,213621,0
2016-07-13,51.001,51.028,49.877,50.131,204828,0
2016-07-14,50.103,50.451,49.784,49.812,193305,0
2016-07-15,50.093,50.549,49.409,50.356,288150,0
2016-07-18,50.459,50.918,50.242,50.608,174834,0
2016-07-19,50.581,50.776,49.999,50.768,192292,0
2016-07-20,50.926,51.432,50.402,51.262,479281,0
2016-07-21,51.142,52.107,50.72,52.032,316245,0
2016-07-22,51.937,52.893,51.713,52.668,348906,0
2016-07-25,52.771,53.155,52.519,52.987,459438,0
2016-07-26,52.997,53.117,52.427,52.808,337008,0
2016-07-27,52.781,52.789,52.032,52.396,227169,0
2016-07-28,52.311,52.48,51.768,52.228,205398,0
2016-07-29,52.519,53.062,52.087,52.659,312173,0
2016-08-01,52.584,52.903,52.162,52.864,165760,0
2016-08-02,52.997,52.997,51.272,51.432,422602,0
2016-08-03,51.469,52.041,51.085,51.901,355259,0
2016-08-04,51.901,52.125,51.227,51.403,234750,0
2016-08-05,51.311,51.947,51.207,51.676,286911,0
2016-08-08,51.676,52.715,51.028,52.266,238819,0
2016-08-09,52.341,52.406,51.615,52.068,172877,0
2016-08-10,52.107,52.246,51.077,51.077,331043,0
2016-08-11,51.048,51.469,50.551,50.701,230499,0
2016-08-12,50.59,51.347,50.551,51.16,197085,0
2016-08-15,51.188,51.628,51.188,51.198,191290,0
2016-08-16,50.983,51.007,50.524,50.936,222168,0
2016-08-17,51.001,51.001,50.065,50.683,380099,0
2016-08-18,50.72,51.077,50.383,50.59,126867,0
2016-08-19,50.636,50.636,50.131,50.561,164982,0
2016-08-22,50.561,50.744,50.168,50.59,223609,0
2016-08-23,50.936,51.272,50.383,51.095,264699,0
2016-08-24,51.245,51.385,50.551,50.804,313243,0
2016-08-25,50.768,51.367,50.739,51.038,178201,0
2016-08-26,51.16,51.413,50.506,50.87,237763,0
2016-08-29,50.963,51.544,50.963,51.282,277542,0
2016-08-30,51.32,51.367,50.571,50.908,174369,0
2016-08-31,50.834,51.103,50.216,50.524,352592,0
2016-09-01,50.467,50.758,49.423,49.616,431858,0
2016-09-02,49.933,50.646,49.616,49.746,264780,0
2016-09-06,49.897,49.897,48.679,48.745,255728,0
2016-09-07,48.642,49.616,48.446,49.597,358868,0
2016-09-08,49.373,49.419,48.876,49.054,227094,0
2016-09-09,48.529,48.529,46.638,46.647,344696,0
2016-09-12,46.601,47.687,46.16,47.508,368970,0
2016-09-13,47.06,47.172,46.582,46.844,449304,0
2016-09-14,46.938,47.229,46.553,46.994,179514,0
2016-09-15,46.891,47.547,46.601,47.359,208041,0
2016-09-16,47.191,47.247,46.208,46.638,439397,0
2016-09-19,46.928,47.193,46.478,46.844,175100,0
2016-09-20,47.116,47.134,46.592,46.638,494709,0
2016-09-21,46.834,47.415,46.156,47.321,231673,0
2016-09-22,47.93,48.463,47.714,48.108,222919,0
2016-09-23,48.004,48.313,47.401,47.912,168049,0
2016-09-26,47.837,47.837,46.423,46.452,223466,0
2016-09-27,46.301,46.319,45.448,45.579,462205,0
2016-09-28,45.751,46.54,45.647,46.522,430124,0
2016-09-29,46.208,46.532,45.866,45.913,344563,0
2016-09-30,46.036,46.227,45.579,45.798,432247,0
2016-10-03,45.637,46.132,45.229,45.894,297234,0
2016-10-04,46.017,46.036,44.99,45.485,381984,0
2016-10-05,45.589,45.97,45.19,45.628,360923,0
2016-10-06,45.437,45.866,45.18,45.618,320823,0
2016-10-07,45.837,46.274,45.057,45.361,337669,0
2016-10-10,45.647,46.625,45.609,46.407,391565,0
2016-10-11,46.436,46.593,45.732,46.294,465906,0
2016-10-12,46.37,46.731,46.208,46.407,232909,0
2016-10-13,46.151,47.226,45.923,47.226,440505,0
2016-10-14,47.12,47.739,46.969,47.234,495375,0
2016-10-17,47.491,47.491,46.559,47.378,489183,0
2016-10-18,47.768,48.3,47.491,47.786,407177,0
2016-10-19,47.824,48.272,47.82,48.004,287339,0
2016-10-20,47.996,48.072,46.854,47.34,206143,0
2016-10-21,46.997,47.187,46.674,46.873,183228,0
2016-10-24,47.14,47.739,46.912,47.311,350545,0
2016-10-25,47.101,47.348,46.939,47.15,254875,0
2016-10-26,46.817,46.959,46.384,46.625,272116,0
2016-10-27,46.759,46.759,45.98,46.36,292468,0
2016-10-28,46.598,47.15,46.056,47.045,375322,0
2016-10-31,47.187,48.148,47.073,47.948,521432,0
2016-11-01,48.5,49.032,47.03,48.272,637744,0
2016-11-02,49.032,50.355,48.586,49.375,797799,0
2016-11-03,49.375,49.821,48.632,48.632,485862,0
2016-11-04,48.632,49.375,48.519,48.88,514288,0
2016-11-07,49.241,50.368,49.241,50.239,285466,0
2016-11-08,50.144,51.631,50.077,51.409,364559,0
2016-11-09,50.449,51.998,49.831,51.399,530847,0
2016-11-10,51.79,51.856,50.639,51.104,341459,0
2016-11-11,51.068,52.665,51.068,52.074,434210,0
2016-11-14,52.352,53.445,52.18,53.083,490900,0
2016-11-15,53.065,53.244,51.981,52.731,224029,0
2016-11-16,52.721,53.379,52.646,53.178,191798,0
2016-11-17,53.244,53.587,52.388,52.626,352014,0
2016-11-18,52.797,52.797,52.236,52.284,257543,0
2016-11-21,52.38,52.921,52.342,52.57,212469,0
2016-11-22,52.779,53.531,52.665,53.425,334521,0
2016-11-23,53.254,54.263,53.254,54.157,201455,0
2016-11-25,54.177,54.652,54.129,54.263,98621,0
2016-11-28,54.233,54.758,53.816,53.883,197138,0
2016-11-29,54.025,55.413,54.025,55.013,372450,0
2016-11-30,55.032,56.108,54.529,56.012,495587,0
2016-12-01,56.098,56.831,55.688,56.136,402732,0
2016-12-02,56.136,56.345,55.214,55.442,294467,0
2016-12-05,55.88,58.332,55.88,58.18,786533,0
2016-12-06,58.171,58.855,57.781,58.808,322661,0
2016-12-07,58.96,60.557,58.58,60.491,740423,0
2016-12-08,60.072,60.072,58.626,59.978,378321,0
2016-12-09,60.015,60.369,59.454,59.969,194527,0
2016-12-12,59.92,60.435,58.732,59.959,314958,0
2016-12-13,60.301,60.445,59.502,60.359,328057,0
2016-12-14,60.385,60.53,59.036,59.293,413128,0
2016-12-15,59.226,59.597,58.448,58.703,437485,0
2016-12-16,59.008,60.091,58.941,59.474,591746,0
2016-12-19,59.731,60.943,59.55,60.673,257416,0
2016-12-20,60.709,60.709,59.255,59.969,412677,0
2016-12-21,60.054,60.557,59.892,60.006,275341,0
2016-12-22,60.111,60.121,59.15,59.74,190398,0
2016-12-23,59.673,60.319,59.626,60.072,131173,0
2016-12-27,60.072,60.283,59.454,60.091,219941,0
2016-12-28,60.149,60.563,59.514,59.928,177099,0
2016-12-29,60.149,60.63,60.015,60.496,156493,0
2016-12-30,60.534,60.679,60.101,60.64,257840,0
2017-01-03,61.083,61.381,60.322,61.035,390263,0
2017-01-04,61.247,61.401,59.813,60.389,621260,0
2017-01-05,60.66,60.756,57.869,58.244,547932,0
2017-01-06,58.224,58.715,57.551,58.206,432383,0
2017-01-09,58.397,59.158,57.243,58.802,445947,0
2017-01-10,58.745,59.668,58.234,58.966,268912,0
2017-01-11,58.937,59.707,58.417,58.456,324587,0
2017-01-12,58.35,58.465,57.536,58.234,202992,0
2017-01-13,58.37,59.288,58.37,59.071,182931,0
2017-01-17,59.332,59.726,58.746,59.36,299436,0
2017-01-18,59.389,59.755,59.033,59.447,204830,0
2017-01-19,59.456,59.456,58.763,59.024,188823,0
2017-01-20,59.043,59.64,59.043,59.419,168894,0
2017-01-23,59.61,60.352,59.235,60.218,229759,0
2017-01-24,60.449,61.449,59.977,60.824,283437,0
2017-01-25,61.121,61.574,60.64,61.026,163540,0
2017-01-26,61.103,61.853,60.924,61.612,224743,0
2017-01-27,61.757,61.818,60.322,60.833,129309,0
2017-01-30,60.804,60.804,59.265,59.342,156897,0
2017-01-31,59.11,59.553,58.715,58.879,289303,0
2017-02-01,58.745,59.63,58.052,58.08,204389,0
2017-02-02,58.147,58.601,58.047,58.293,185458,0
2017-02-03,58.85,60.054,58.504,60.024,246932,0
2017-02-06,59.813,60.756,59.591,60.024,192581,0
2017-02-07,60.149,61.112,59.726,59.832,217664,0
2017-02-08,59.697,59.947,59.091,59.717,124917,0
2017-02-09,59.918,60.65,59.61,60.449,153972,0
2017-02-10,60.698,60.951,60.188,60.611,112575,0
2017-02-13,60.824,61.275,60.295,61.064,184761,0
2017-02-14,60.785,61.622,60.496,61.593,199458,0
2017-02-15,61.574,62.729,61.198,62.642,307540,0
2017-02-16,62.671,63.104,62.046,62.364,218337,0
2017-02-17,62.565,62.565,61.526,62.151,265938,0
2017-02-21,62.767,64.389,62.413,63.71,441494,0
2017-02-22,63.576,64.326,63.182,63.951,244022,0
2017-02-23,64.182,64.182,63.2,63.768,225574,0
2017-02-24,63.768,64.289,63.036,63.921,257025,0
2017-02-27,64.125,65.414,63.768,65.01,415653,0
2017-02-28,65.144,65.183,61.758,62.046,598972,0
2017-03-01,62.873,64.423,62.555,63.143,509288,0
2017-03-02,63.21,63.45,62.093,62.441,424310,0
2017-03-03,61.275,62.046,60.833,61.593,480575,0
2017-03-06,61.651,62.083,60.958,61.988,381649,0
2017-03-07,61.979,62.01,60.862,61.189,353424,0
2017-03-08,61.189,61.237,59.755,59.794,333783,0
2017-03-09,59.668,60.178,58.773,58.917,399897,0
2017-03-10,59.255,59.774,58.244,59.13,456591,0
2017-03-13,59.573,61.093,59.573,60.295,606118,0
2017-03-14,60.034,60.64,59.764,60.111,292605,0
2017-03-15,60.304,61.449,60.024,60.891,343511,0
2017-03-16,60.958,61.584,60.457,61.026,300489,0
2017-03-17,61.42,61.718,60.698,61.218,2757240,0
2017-03-20,61.247,61.309,60.054,60.429,356716,0
2017-03-21,60.67,60.67,58.869,59.11,416958,0
2017-03-22,59.024,59.466,58.129,59.437,381938,0
2017-03-23,59.37,60.439,59.221,59.437,335447,0
2017-03-24,59.514,60.005,59.265,59.505,342441,0
2017-03-27,59.024,59.255,58.61,58.668,400109,0
2017-03-28,58.725,59.014,58.07,58.946,437078,0
2017-03-29,58.946,60.029,58.752,59.785,505591,0
2017-03-30,59.863,60.439,59.581,60.399,285112,0
2017-03-31,60.409,60.867,59.921,60.293,435845,0
2017-04-03,60.351,60.351,59.044,59.346,377650,0
2017-04-04,59.103,59.746,58.908,59.317,300155,0
2017-04-05,59.815,60.009,59.005,59.122,389470,0
2017-04-06,59.151,59.893,58.624,59.775,461316,0
2017-04-07,59.619,59.737,59.122,59.151,277845,0
2017-04-10,59.366,60.283,59.103,59.921,184517,0
2017-04-11,59.873,61.024,59.795,60.683,311357,0
2017-04-12,60.467,60.565,59.815,60.341,200518,0
2017-04-13,60.243,60.711,60.004,60.302,119345,0
2017-04-17,60.361,61.053,60.195,60.994,153380,0
2017-04-18,60.829,61.209,60.517,60.877,153388,0
2017-04-19,61.238,61.95,60.99,61.93,243176,0
2017-04-20,62.194,62.301,61.058,62.262,280870,0
2017-04-21,62.164,62.277,61.814,62.038,183277,0
2017-04-24,62.613,62.75,61.58,62.058,235322,0
2017-04-25,62.438,63.179,61.93,62.691,198945,0
2017-04-26,62.604,63.959,62.574,63.569,226087,0
2017-04-27,63.745,63.949,63.091,63.218,195193,0
2017-04-28,63.461,63.466,61.804,62.194,350055,0
2017-05-01,62.457,62.964,61.736,62.204,335508,0
2017-05-02,63.14,63.14,61.16,62.164,367593,0
2017-05-03,62.086,62.136,60.527,61.618,333248,0
2017-05-04,61.706,62.398,61.043,62.106,225120,0
2017-05-05,62.32,62.993,62.018,62.457,206675,0
2017-05-08,62.145,62.398,60.711,61.004,404919,0
2017-05-09,61.004,61.842,60.137,60.449,267279,0
2017-05-10,60.137,61.355,60.137,61.063,259780,0
2017-05-11,60.897,60.897,59.678,60.487,212320,0
2017-05-12,60.351,60.497,59.825,60.107,170703,0
2017-05-15,60.399,61.648,60.224,60.614,452192,0
2017-05-16,60.809,60.809,60.029,60.361,178094,0
2017-05-17,59.873,60.429,59.356,59.99,224309,0
2017-05-18,59.941,61.15,59.727,60.877,281320,0
2017-05-19,60.897,62.31,60.799,61.95,299291,0
2017-05-22,62.086,62.866,61.888,62.701,249840,0
2017-05-23,62.954,63.198,62.418,62.535,186880,0
2017-05-24,62.71,63.208,62.379,62.876,236109,0
2017-05-25,62.876,63.149,62.018,62.486,180678,0
2017-05-26,62.408,62.896,62.164,62.672,169759,0
2017-05-30,62.526,62.896,62.058,62.31,207623,0
2017-05-31,62.448,63.003,61.882,62.808,439319,0
2017-06-01,62.925,63.208,62.516,63.13,280939,0
2017-06-02,63.383,64.319,63.383,63.52,302327,0
2017-06-05,63.695,63.695,62.535,62.604,141799,0
2017-06-06,62.379,62.681,61.755,62.272,204554,0
2017-06-07,62.282,62.574,61.852,62.32,246249,0
2017-06-08,62.34,63.11,61.872,62.896,209737,0
2017-06-09,62.993,63.851,62.681,63.52,430523,0
2017-06-12,63.667,64.563,63.247,63.685,391311,0
2017-06-13,63.735,64.3,63.481,64.085,219683,0
2017-06-14,64.466,64.739,63.891,64.027,280179,0
2017-06-15,63.553,64.55,63.553,64.145,259579,0
2017-06-16,63.849,65.527,63.79,65.498,511716,0
2017-06-19,65.764,66.606,65.33,66.436,313573,0
2017-06-20,66.416,66.584,65.389,65.695,224135,0
2017-06-21,65.666,65.803,64.6,64.945,211055,0
2017-06-22,64.886,65.241,64.347,64.521,156100,0
2017-06-23,64.53,64.866,64.215,64.234,224426,0
2017-06-26,64.432,64.749,63.899,64.511,233924,0
2017-06-27,64.412,65.152,64.215,64.836,308533,0
2017-06-28,65.182,65.577,64.372,64.471,191899,0
2017-06-29,64.53,64.53,63.469,64.116,203807,0
2017-06-30,64.264,64.284,63.04,63.188,278210,0
2017-07-03,63.563,64.284,63.425,64.165,115053,0
2017-07-05,64.165,64.45,63.158,63.879,228072,0
2017-07-06,63.741,63.958,62.655,63,125975,0
2017-07-07,63.05,63.326,62.596,63.089,174943,0
2017-07-10,63.089,63.691,62.378,62.378,158294,0
2017-07-11,62.408,63.188,62.388,63.178,148204,0
2017-07-12,63.474,63.988,62.773,62.971,130482,0
2017-07-13,62.961,63.371,62.546,62.793,74037,0
2017-07-14,61.48,62.497,61.431,62.29,267378,0
2017-07-17,61.944,63.395,61.781,63.178,192916,0
2017-07-18,63.069,63.553,62.23,62.448,223071,0
2017-07-19,62.615,62.744,61.934,62.744,223192,0
2017-07-20,62.586,62.586,60.957,61.105,162824,0
2017-07-21,61.381,61.525,60.542,60.809,216087,0
2017-07-24,60.927,61.186,60.266,60.532,188243,0
2017-07-25,60.651,61.026,60.355,60.799,232980,0
2017-07-26,60.838,61.115,60.503,60.562,111318,0
2017-07-27,60.631,61.599,60.631,61.293,151749,0
2017-07-28,61.154,61.905,61.154,61.895,115333,0
2017-07-31,62.043,62.043,61.342,61.786,166398,0
2017-08-01,62.023,62.132,61.564,62.013,133943,0
2017-08-02,61.964,61.964,60.463,61.056,192863,0
2017-08-03,61.283,61.362,60.256,60.592,144480,0
2017-08-04,60.473,61.579,60.473,61.332,209368,0
2017-08-07,61.401,61.52,60.834,61.066,112659,0
2017-08-08,61.026,61.194,59.555,59.851,181409,0
2017-08-09,59.575,59.93,57.255,57.818,270795,0
2017-08-10,57.561,58.074,57.038,57.65,250060,0
2017-08-11,57.729,58.055,57.166,57.472,260563,0
2017-08-14,57.857,58.736,57.522,58.588,190643,0
2017-08-15,58.469,58.529,57.956,58.44,118745,0
2017-08-16,58.588,59.387,58.588,58.973,117310,0
2017-08-17,58.844,59.368,58.114,58.134,136015,0
2017-08-18,57.768,58.519,57.561,57.65,133908,0
2017-08-21,57.68,58.652,57.461,58.331,204337,0
2017-08-22,58.459,59.299,58.361,59.111,170014,0
2017-08-23,58.914,59.141,58.38,58.459,116689,0
2017-08-24,58.686,59.417,58.371,58.42,220830,0
2017-08-25,58.588,58.617,58.074,58.173,104734,0
2017-08-28,58.44,58.588,57.739,57.867,77085,0
2017-08-29,57.689,58.124,57.551,58.015,122953,0
2017-08-30,57.867,58.617,57.66,58.578,97917,0
2017-08-31,58.578,59.032,58.479,58.657,244516,0
2017-09-01,58.844,59.18,58.578,58.785,131228,0
2017-09-05,58.598,58.785,57.265,57.314,159165,0
2017-09-06,57.423,58.341,57.423,57.956,152745,0
2017-09-07,58.173,58.173,57.334,57.966,146559,0
2017-09-08,57.877,58.696,57.66,58.588,145154,0
2017-09-11,58.933,59.447,58.716,59.052,174628,0
2017-09-12,59.2,59.516,58.933,59.308,118301,0
2017-09-13,59.21,60.305,58.914,60.286,231888,0
2017-09-14,60.187,60.187,59.21,59.93,133878,0
2017-09-15,60.078,60.631,59.338,60.444,378182,0
2017-09-18,60.542,60.557,59.733,60.365,176623,0
2017-09-19,60.375,60.444,60.138,60.305,177978,0
2017-09-20,60.375,60.769,60.088,60.592,145837,0
2017-09-21,60.552,61.066,59.753,59.772,212557,0
2017-09-22,59.95,60.848,59.95,60.384,176408,0
2017-09-25,60.74,61.263,60.335,60.69,128576,0
2017-09-26,60.898,61.253,60.434,61.036,132496,0
2017-09-27,61.085,61.766,60.434,61.49,235407,0
2017-09-28,61.5,62.4,61.09,62.37,183725,0
2017-09-29,62.44,62.84,62.25,62.49,166301,0
2017-10-02,62.55,63,62.33,62.88,130995,0
2017-10-03,63,63,62.02,62.34,153612,0
2017-10-04,62.54,62.54,61.95,62.4,184092,0
2017-10-05,62.7,63,62.06,62.91,165394,0
2017-10-06,62.73,62.83,62.16,62.74,202946,0
2017-10-09,63.26,63.54,63.02,63.43,157683,0
2017-10-10,63.77,64.28,63.56,64.08,161117,0
2017-10-11,64.09,64.49,63.89,64.25,135910,0
2017-10-12,64.35,65.08,63.98,64.86,256362,0
2017-10-13,65.2,65.25,64.345,65.02,195085,0
2017-10-16,65.23,65.42,64.61,64.68,121231,0
2017-10-17,64.66,65.3,64.23,64.69,136957,0
2017-10-18,64.7,65.42,64.69,65.03,187874,0
2017-10-19,65.07,65.37,64.85,65.28,174040,0
2017-10-20,65.64,65.64,64.52,64.76,184547,0
2017-10-23,65.19,65.19,64.21,64.26,125237,0
2017-10-24,64.27,65.19,63.9,65.09,140523,0
2017-10-25,64.96,65.71,64.8,64.9,183036,0
2017-10-26,65.31,65.65,64.845,65.56,162659,0
2017-10-27,65.87,66.74,65.3231,65.91,243204,0
2017-10-30,65.84,65.91,65.145,65.51,199998,0
2017-10-31,65.8,66.275,65.17,66.13,239695,0
2017-11-01,66.45,66.86,65.92,66.18,176352,0
2017-11-02,66,66.36,65.34,65.81,203048,0
2017-11-03,65.81,66.385,65.52,65.75,136434,0
2017-11-06,65.7,66.2,65.5,66.04,226600,0
2017-11-07,65.53,66.0475,64.66,64.89,194155,0
2017-11-08,64.9,66.44,64.39,66.34,367750,0
2017-11-09,65.99,66.47,65.57,66.12,259101,0
2017-11-10,65.77,66.37,65.77,65.92,182421,0
