Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.246,15.364,14.821,14.999,350010,0
2005-02-28,14.969,15.127,14.693,14.999,158599,0
2005-03-01,14.87,15.087,14.534,14.831,456047,0
2005-03-02,14.367,14.811,14.12,14.514,343528,0
2005-03-03,14.614,14.693,14.367,14.485,274965,0
2005-03-04,14.584,14.693,14.219,14.673,287421,0
2005-03-07,14.554,14.751,14.317,14.426,329248,0
2005-03-08,14.327,14.634,14.1,14.17,341908,0
2005-03-09,14.01,14.317,13.745,14.17,379583,0
2005-03-10,14.228,15.503,14.17,15.137,710248,0
2005-03-11,15.147,15.394,14.93,15.077,254507,0
2005-03-14,14.969,15.226,14.92,15.058,216426,0
2005-03-15,15.147,15.433,14.761,14.831,539093,0
2005-03-16,14.732,14.742,13.409,14.347,419080,0
2005-03-17,14.417,14.475,13.261,13.566,594895,0
2005-03-18,13.576,13.626,12.886,13.33,764735,0
2005-03-21,13.231,13.281,12.944,13.083,450273,0
2005-03-22,13.093,13.439,13.014,13.241,260076,0
2005-03-23,13.142,13.33,12.56,12.866,347782,0
2005-03-24,12.797,13.33,12.797,12.817,243468,0
2005-03-28,13.123,13.182,12.471,12.54,373506,0
2005-03-29,12.145,12.659,11.918,12.017,355479,0
2005-03-30,12.076,12.273,11.987,12.204,525319,0
2005-03-31,12.234,12.58,12.046,12.303,533421,0
2005-04-01,12.343,12.886,12.214,12.363,303525,0
2005-04-04,12.392,12.54,12.066,12.451,296739,0
2005-04-05,12.49,12.807,12.353,12.373,360138,0
2005-04-06,12.441,13.034,12.441,12.53,560157,0
2005-04-07,12.53,13.004,12.48,12.994,612517,0
2005-04-08,12.994,13.32,12.59,12.639,225137,0
2005-04-11,12.659,12.807,12.056,12.066,443590,0
2005-04-12,12.017,12.263,11.937,12.214,478124,0
2005-04-13,12.096,12.373,12.046,12.343,365100,0
2005-04-14,12.293,12.353,11.7,11.859,385152,0
2005-04-15,11.898,12.056,11.849,11.947,442880,0
2005-04-18,11.77,12.136,11.404,11.849,512153,0
2005-04-19,11.839,12.234,11.74,12.174,439335,0
2005-04-20,12.164,12.224,11.849,11.997,256532,0
2005-04-21,12.293,13.508,12.076,13.32,634089,0
2005-04-22,13.221,13.626,13.074,13.33,704780,0
2005-04-25,13.33,13.755,13.281,13.735,436196,0
2005-04-26,13.735,13.803,13.349,13.488,487948,0
2005-04-27,13.488,13.488,12.954,13.182,439235,0
2005-04-28,13.191,13.369,12.797,12.866,185538,0
2005-04-29,12.964,12.994,12.343,12.668,421106,0
2005-05-02,12.629,12.906,12.49,12.906,428701,0
2005-05-03,12.964,13.182,12.827,12.934,492911,0
2005-05-04,13.034,13.231,13.014,13.162,605630,0
2005-05-05,13.261,13.34,12.817,13.132,256634,0
2005-05-06,13.191,13.251,12.837,12.934,150901,0
2005-05-09,12.954,13.419,12.797,13.419,178144,0
2005-05-10,13.409,13.409,13.034,13.211,226047,0
2005-05-11,13.211,13.389,12.886,13.34,321753,0
2005-05-12,13.311,13.311,12.59,12.847,336540,0
2005-05-13,12.837,13.014,12.619,12.697,260684,0
2005-05-16,12.659,12.984,12.639,12.866,159915,0
2005-05-17,12.707,12.934,12.49,12.847,249240,0
2005-05-18,12.896,13.626,12.787,13.547,337958,0
2005-05-19,13.409,13.893,13.389,13.823,265850,0
2005-05-20,13.833,14.287,13.774,14.287,539599,0
2005-05-23,14.317,14.624,14.297,14.594,367227,0
2005-05-24,14.614,14.663,14.367,14.514,286713,0
2005-05-25,14.466,14.683,14.417,14.504,449261,0
2005-05-26,14.514,15.038,14.337,15.038,331274,0
2005-05-27,14.939,15.157,14.86,14.92,261292,0
2005-05-31,14.851,14.89,14.504,14.811,370873,0
2005-06-01,14.761,15.048,14.554,14.89,243062,0
2005-06-02,14.89,14.89,14.574,14.702,415232,0
2005-06-03,14.702,14.732,14.387,14.614,246810,0
2005-06-06,14.564,15.068,14.544,14.831,353251,0
2005-06-07,14.86,15.334,14.841,15.275,473769,0
2005-06-08,15.107,15.917,15.058,15.759,725845,0
2005-06-09,15.7,15.897,15.601,15.897,547600,0
2005-06-10,15.946,16.293,15.877,16.243,483492,0
2005-06-13,16.203,16.54,16.134,16.39,362164,0
2005-06-14,16.341,16.747,16.183,16.588,278609,0
2005-06-15,16.697,16.737,16.046,16.627,324488,0
2005-06-16,16.677,16.786,16.243,16.786,197184,0
2005-06-17,16.934,17.004,16.43,16.588,297144,0
2005-06-20,16.49,16.559,16.263,16.47,195563,0
2005-06-21,16.45,16.777,16.41,16.717,220579,0
2005-06-22,16.767,16.786,16.273,16.54,256431,0
2005-06-23,16.49,16.637,16.163,16.223,272938,0
2005-06-24,16.52,16.52,15.67,15.67,304638,0
2005-06-27,15.828,15.907,15.532,15.828,311626,0
2005-06-28,15.877,16.835,15.818,16.707,393558,0
2005-06-29,16.737,16.924,16.667,16.844,218553,0
2005-06-30,16.737,16.954,16.43,16.43,248633,0
2005-07-01,16.48,16.786,16.293,16.607,129734,0
2005-07-05,16.54,16.864,16.303,16.717,255418,0
2005-07-06,16.687,17.072,16.569,16.815,250152,0
2005-07-07,16.786,17.023,16.55,16.944,287320,0
2005-07-08,16.964,17.931,16.806,17.625,219465,0
2005-07-11,17.773,18,17.743,17.97,312032,0
2005-07-12,17.97,18,17.616,17.704,288738,0
2005-07-13,17.586,17.873,17.241,17.596,228580,0
2005-07-14,17.723,17.763,17.516,17.536,296334,0
2005-07-15,17.359,17.883,17.349,17.843,189488,0
2005-07-18,17.723,17.823,17.496,17.546,253899,0
2005-07-19,17.606,18.317,17.299,18.158,339478,0
2005-07-20,18.01,18.514,17.713,18.464,483796,0
2005-07-21,18.711,19.403,18.158,18.484,675207,0
2005-07-22,18.524,18.761,18.05,18.257,483897,0
2005-07-25,18.267,18.711,18.187,18.434,487340,0
2005-07-26,18.434,18.761,18.297,18.474,390420,0
2005-07-27,18.474,18.494,18.247,18.327,386571,0
2005-07-28,18.168,18.83,18.168,18.83,206097,0
2005-07-29,18.85,18.958,18.514,18.623,189183,0
2005-08-01,18.642,19.403,18.633,19.234,379077,0
2005-08-02,19.333,19.807,19.304,19.778,521167,0
2005-08-03,19.788,19.807,19.442,19.442,263419,0
2005-08-04,19.254,19.264,18.761,18.81,298157,0
2005-08-05,18.78,18.83,18.346,18.524,190500,0
2005-08-08,18.642,19.087,18.544,18.593,170347,0
2005-08-09,18.642,19.007,18.553,18.978,235668,0
2005-08-10,19.077,19.244,18.78,18.86,338667,0
2005-08-11,18.899,19.106,18.504,19.087,184423,0
2005-08-12,19.087,19.087,18.524,18.633,155763,0
2005-08-15,18.623,19.087,18.414,18.928,131355,0
2005-08-16,18.83,18.909,18.356,18.751,241239,0
2005-08-17,18.642,18.751,18.307,18.346,151205,0
2005-08-18,18.336,18.336,17.655,17.901,196476,0
2005-08-19,17.901,18.07,17.843,18.05,150699,0
2005-08-22,18.07,18.317,17.98,18.297,147965,0
2005-08-23,18.267,18.267,17.813,17.901,265241,0
2005-08-24,17.883,17.98,17.448,17.516,224529,0
2005-08-25,17.516,18,17.516,17.675,129937,0
2005-08-26,17.635,17.645,17.221,17.448,171967,0
2005-08-29,17.458,17.526,17.161,17.438,133280,0
2005-08-30,17.349,17.773,17.181,17.645,162346,0
2005-08-31,17.675,17.901,17.329,17.901,205995,0
2005-09-01,17.873,18.237,17.675,17.823,234960,0
2005-09-02,17.853,18,17.733,17.833,179359,0
2005-09-06,17.793,18.642,17.566,18.464,294612,0
2005-09-07,18.424,18.691,18.197,18.336,257240,0
2005-09-08,18.247,18.366,18.07,18.217,227466,0
2005-09-09,18.217,18.307,17.97,18.08,94895,0
2005-09-12,17.99,18.287,17.94,18.257,121532,0
2005-09-13,18.158,18.207,17.625,17.773,563601,0
2005-09-14,17.753,17.753,17.556,17.675,546991,0
2005-09-15,17.675,17.675,16.994,17.151,421207,0
2005-09-16,17.211,17.506,17.101,17.359,444196,0
2005-09-19,17.378,17.378,16.964,17.042,343123,0
2005-09-20,17.042,17.259,16.707,16.707,404193,0
2005-09-21,16.737,16.835,16.094,16.569,237898,0
2005-09-22,16.569,16.884,16.5,16.786,201742,0
2005-09-23,16.647,17.151,16.588,17.052,157687,0
2005-09-26,17.249,17.279,16.944,17.082,197792,0
2005-09-27,17.042,17.279,16.944,17.101,317602,0
2005-09-28,17.111,17.516,16.954,17.408,273243,0
2005-09-29,17.408,17.408,16.914,17.221,321147,0
2005-09-30,17.171,17.428,17.032,17.289,275673,0
2005-10-03,17.259,17.98,17.211,17.843,195057,0
2005-10-04,17.853,18.05,17.665,17.873,384241,0
2005-10-05,17.873,17.873,16.904,16.974,566436,0
2005-10-06,16.974,17.279,16.371,16.757,273749,0
2005-10-07,16.767,17.082,16.637,16.884,146748,0
2005-10-10,16.786,16.786,15.739,15.877,444500,0
2005-10-11,15.927,16.351,15.867,16.094,284483,0
2005-10-12,15.996,16.273,15.65,15.867,356694,0
2005-10-13,15.739,16.006,15.64,15.937,442880,0
2005-10-14,16.075,16.647,15.66,16.559,337755,0
2005-10-17,16.796,16.994,16.273,16.657,226047,0
2005-10-18,16.647,16.647,16.144,16.273,157890,0
2005-10-19,16.193,16.984,15.897,16.984,178651,0
2005-10-20,16.924,16.924,16.213,16.5,151205,0
2005-10-21,16.5,16.806,16.213,16.43,114036,0
2005-10-24,16.5,17.231,16.193,17.082,204781,0
2005-10-25,17.032,17.092,16.026,16.351,288738,0
2005-10-26,16.253,16.647,16.056,16.41,300081,0
2005-10-27,16.321,16.341,15.503,15.798,316589,0
2005-10-28,15.877,16.213,15.739,16.085,230100,0
2005-10-31,16.094,16.46,16.094,16.313,241848,0
2005-11-01,16.43,16.44,16.104,16.263,232631,0
2005-11-02,16.213,16.796,16.154,16.707,186956,0
2005-11-03,16.874,17.161,16.578,16.687,381102,0
2005-11-04,16.677,16.874,16.637,16.864,262203,0
2005-11-07,16.904,17.171,16.5,16.894,279015,0
2005-11-08,16.777,16.777,16.193,16.777,356087,0
2005-11-09,16.806,17.023,16.5,16.627,435082,0
2005-11-10,16.627,16.627,15.749,16.321,444804,0
2005-11-11,16.313,16.914,15.867,16.213,426372,0
2005-11-14,16.273,16.303,15.887,16.263,239923,0
2005-11-15,16.313,16.313,15.828,15.956,508304,0
2005-11-16,16.104,16.243,15.907,15.996,451184,0
2005-11-17,16.085,16.213,15.848,16.085,466072,0
2005-11-18,16.163,16.54,16.094,16.51,239518,0
2005-11-21,16.667,16.874,16.569,16.786,218149,0
2005-11-22,16.786,16.874,16.41,16.786,229997,0
2005-11-23,16.786,17.121,16.737,16.954,199918,0
2005-11-25,16.964,17.023,16.607,16.737,47296,0
2005-11-28,16.717,17.014,16.597,16.637,258659,0
2005-11-29,16.747,17.014,16.727,16.994,227567,0
2005-11-30,16.994,17.191,16.844,17.151,299169,0
2005-12-01,17.279,17.713,17.259,17.269,319424,0
2005-12-02,17.269,17.299,16.786,16.974,161029,0
2005-12-05,17.131,17.191,16.687,16.914,258355,0
2005-12-06,17.249,17.596,17.072,17.349,383633,0
2005-12-07,17.398,17.398,17.023,17.181,499797,0
2005-12-08,17.191,17.596,17.062,17.398,379987,0
2005-12-09,17.398,17.853,17.398,17.833,234251,0
2005-12-12,17.833,17.873,17.486,17.645,211261,0
2005-12-13,17.793,17.793,17.023,17.023,503443,0
2005-12-14,17.052,17.408,17.023,17.408,477313,0
2005-12-15,17.467,17.99,17.249,17.97,560664,0
2005-12-16,18.02,18.217,17.773,17.863,316589,0
2005-12-19,17.853,17.883,17.339,17.773,403179,0
2005-12-20,17.773,18.504,17.694,18.267,663763,0
2005-12-21,18.396,18.909,18.386,18.761,757038,0
2005-12-22,18.909,19.106,18.85,19.057,271926,0
2005-12-23,19.097,19.353,19.037,19.333,170245,0
2005-12-27,19.363,19.699,18.899,18.987,271622,0
2005-12-28,19.027,19.304,19.027,19.274,239112,0
2005-12-29,19.274,19.531,19.166,19.442,278206,0
2005-12-30,19.451,19.63,19.234,19.363,314867,0
2006-01-03,19.413,20.143,19.363,20.143,537675,0
2006-01-04,20.073,20.123,19.748,19.916,513166,0
2006-01-05,19.847,20.281,19.847,20.261,269091,0
2006-01-06,20.527,20.924,20.3,20.924,435689,0
2006-01-09,21.031,21.338,20.904,20.992,452501,0
2006-01-10,21.081,21.17,20.814,20.824,311526,0
2006-01-11,20.864,20.943,20.517,20.844,303322,0
2006-01-12,20.834,20.914,20.44,20.864,680170,0
2006-01-13,20.814,21.091,20.754,21.031,359125,0
2006-01-17,21.101,21.189,20.587,20.854,491188,0
2006-01-18,20.834,20.933,20.044,20.133,681688,0
2006-01-19,20.35,20.46,19.906,20.34,394267,0
2006-01-20,20.489,20.489,19.57,19.669,664472,0
2006-01-23,19.639,19.956,19.521,19.699,376545,0
2006-01-24,19.788,20.261,19.669,20.193,387988,0
2006-01-25,20.498,21.091,20.42,20.814,854466,0
2006-01-26,20.4,20.884,20.024,20.637,795523,0
2006-01-27,20.044,20.33,19.57,19.807,1399229,0
2006-01-30,19.748,20.914,19.748,20.784,1038282,0
2006-01-31,20.735,21.723,20.587,21.673,982478,0
2006-02-01,21.358,21.663,21.081,21.358,732630,0
2006-02-02,21.229,21.436,20.982,21.377,911382,0
2006-02-03,21.338,21.466,21.012,21.131,426170,0
2006-02-06,20.992,21.397,20.764,21.318,390824,0
2006-02-07,21.239,21.624,21.081,21.229,468401,0
2006-02-08,21.229,21.841,21.012,21.783,457363,0
2006-02-09,21.793,22.127,21.536,21.723,470325,0
2006-02-10,21.653,21.861,21.496,21.594,310512,0
2006-02-13,21.426,21.644,21.091,21.199,628013,0
2006-02-14,20.707,21.88,20.707,21.683,380393,0
2006-02-15,21.644,21.811,21.328,21.801,273648,0
2006-02-16,21.793,21.92,21.199,21.851,710654,0
2006-02-17,21.436,22.878,21.436,22.641,527952,0
2006-02-21,22.591,22.917,21.88,21.94,596515,0
2006-02-22,21.95,22.641,21.92,22.434,202350,0
2006-02-23,22.463,22.71,22.256,22.463,292283,0
2006-02-24,22.414,22.74,22.364,22.453,330160,0
2006-02-27,22.493,23.036,22.463,22.957,316386,0
2006-02-28,22.829,22.947,22.039,22.364,466174,0
2006-03-01,22.364,22.75,22.098,22.611,218352,0
2006-03-02,22.76,22.76,21.861,22.147,468401,0
2006-03-03,21.97,22.107,21.575,21.713,334211,0
2006-03-06,20.774,21.9,20.774,21.348,400344,0
2006-03-07,21.229,21.377,20.754,20.824,364188,0
2006-03-08,21.426,21.526,20.735,20.904,385355,0
2006-03-09,20.864,21.338,20.657,21.278,528255,0
2006-03-10,21.239,21.663,21.031,21.575,250050,0
2006-03-13,21.426,21.753,20.933,21.041,251063,0
2006-03-14,20.914,21.397,20.784,21.15,196374,0
2006-03-15,21.15,21.526,21.101,21.426,149382,0
2006-03-16,21.426,21.526,21.229,21.288,234555,0
2006-03-17,21.288,21.526,21.131,21.259,428701,0
2006-03-20,21.259,21.496,20.992,21.436,146445,0
2006-03-21,21.377,21.634,21.18,21.209,214299,0
2006-03-22,22.147,22.147,21.18,21.644,346363,0
2006-03-23,21.653,21.703,21.298,21.526,124670,0
2006-03-24,21.565,21.821,21.348,21.793,147965,0
2006-03-27,21.663,21.713,21.407,21.496,107353,0
2006-03-28,21.377,21.604,21.18,21.288,192627,0
2006-03-29,21.209,21.723,21.189,21.594,141989,0
2006-03-30,21.506,21.673,21.358,21.644,139862,0
2006-03-31,21.575,21.594,21.091,21.416,213186,0
2006-04-03,21.436,21.526,20.814,20.824,325097,0
2006-04-04,20.914,20.972,20.627,20.754,432246,0
2006-04-05,20.735,20.924,20.38,20.784,307575,0
2006-04-06,20.667,21.199,20.557,21.199,685538,0
2006-04-07,21.298,21.96,21.209,21.456,405509,0
2006-04-10,21.526,22,21.496,21.97,405611,0
2006-04-11,22.039,22.296,21.9,22.059,669536,0
2006-04-12,22,23.915,22,23.638,976807,0
2006-04-13,23.638,25.07,23.303,24.646,889710,0
2006-04-17,24.646,25.504,24.646,25.268,833400,0
2006-04-18,25.268,26.334,25.258,26.265,744784,0
2006-04-19,26.265,26.72,26.265,26.64,735669,0
2006-04-20,26.393,26.65,25.791,26.166,719667,0
2006-04-21,26.66,26.72,26.265,26.393,515900,0
2006-04-24,26.393,26.403,25.721,26.226,274661,0
2006-04-25,26.255,26.393,25.771,26.265,272027,0
2006-04-26,26.314,27.203,26.314,27.104,532712,0
2006-04-27,23.204,24.537,22.987,24.191,3206804,0
2006-04-28,24.191,24.191,23.579,23.747,663560,0
2006-05-01,23.747,23.806,23.194,23.254,554385,0
2006-05-02,23.5,24.063,23.214,23.846,497468,0
2006-05-03,23.846,24.133,23.579,23.776,410067,0
2006-05-04,23.628,23.826,23.559,23.688,247722,0
2006-05-05,23.619,24.487,23.619,24.409,369354,0
2006-05-08,24.4,25.801,24.35,25.455,619911,0
2006-05-09,24.932,25.683,24.587,25.673,343427,0
2006-05-10,25.465,25.712,24.892,25.268,564411,0
2006-05-11,25.021,25.268,24.883,25.08,507392,0
2006-05-12,24.883,24.961,24.477,24.527,498177,0
2006-05-15,24.093,24.724,23.826,24.3,469212,0
2006-05-16,24.24,24.24,23.806,24.063,279420,0
2006-05-17,23.816,24.033,23.036,23.342,560968,0
2006-05-18,23.549,24.36,23.342,23.935,522484,0
2006-05-19,23.836,24.33,23.441,24.23,425360,0
2006-05-22,24.24,24.24,22.977,23.352,475289,0
2006-05-23,23.599,23.895,23.491,23.53,467795,0
2006-05-24,23.5,24.013,23.224,23.718,481466,0
2006-05-25,23.895,24.26,23.599,23.786,522281,0
2006-05-26,23.718,23.925,23.619,23.766,331780,0
2006-05-30,23.52,23.52,22.72,22.73,408345,0
2006-05-31,23.076,23.619,23.027,23.539,329552,0
2006-06-01,23.698,24.527,23.589,24.527,327324,0
2006-06-02,24.724,24.863,24.182,24.507,257747,0
2006-06-05,24.24,24.437,23.846,23.846,400344,0
2006-06-06,23.955,23.973,23.569,23.925,504759,0
2006-06-07,23.786,24.607,23.776,23.806,200223,0
2006-06-08,23.866,24.38,23.411,24.25,393964,0
2006-06-09,24.39,24.567,23.756,23.816,290663,0
2006-06-12,23.895,23.895,23.264,23.451,523293,0
2006-06-13,23.371,23.461,22.483,22.563,486733,0
2006-06-14,22.611,23.154,22.306,23.046,461312,0
2006-06-15,23.688,24.152,23.381,23.747,944298,0
2006-06-16,23.776,24.932,23.718,24.684,1099959,0
2006-06-19,24.587,24.853,24.32,24.607,250963,0
2006-06-20,24.447,25.011,24.37,24.655,313652,0
2006-06-21,24.754,25.248,24.734,25.119,261090,0
2006-06-22,25.129,25.534,24.824,25.446,148673,0
2006-06-23,25.524,25.771,25.169,25.287,201235,0
2006-06-26,25.633,25.653,25.277,25.603,352440,0
2006-06-27,25.583,25.9,25.149,25.337,333098,0
2006-06-28,25.485,25.593,24.981,25.356,243669,0
2006-06-29,25.465,25.712,25.041,25.534,786509,0
2006-06-30,25.721,25.87,25.356,25.673,525420,0
2006-07-03,25.929,26.057,25.693,25.761,117986,0
2006-07-05,25.514,25.514,24.794,24.912,367126,0
2006-07-06,24.981,24.981,24.457,24.684,207211,0
2006-07-07,24.684,24.684,24.073,24.182,316487,0
2006-07-10,24.27,24.457,23.905,24.043,260887,0
2006-07-11,23.945,24.033,23.619,23.915,270812,0
2006-07-12,22.71,23.421,22.661,23.066,971034,0
2006-07-13,22.907,22.947,22.513,22.68,549930,0
2006-07-14,22.236,22.354,21.9,21.98,454527,0
2006-07-17,22.019,22.306,21.416,21.644,549017,0
2006-07-18,21.624,21.871,21.111,21.416,357403,0
2006-07-19,21.476,22.256,21.476,21.871,609175,0
2006-07-20,21.871,21.93,20.517,20.567,662952,0
2006-07-21,20.567,20.587,19.778,20.223,684322,0
2006-07-24,20.44,20.745,19.886,20.716,635102,0
2006-07-25,20.677,21.377,20.677,21.189,788636,0
2006-07-26,21.199,21.199,20.45,20.687,587705,0
2006-07-27,20.834,22.167,20.707,21.624,1181081,0
2006-07-28,21.624,22.829,21.624,22.829,871783,0
2006-07-31,22.71,23.036,22.533,22.937,676929,0
2006-08-01,22.927,23.144,22.444,22.591,460907,0
2006-08-02,22.601,22.917,22.354,22.404,349504,0
2006-08-03,21.92,23.056,21.841,22.78,462730,0
2006-08-04,24.191,24.626,22.858,23.194,450780,0
2006-08-07,23.224,23.668,23.007,23.53,210857,0
2006-08-08,23.569,23.708,22.897,22.977,155863,0
2006-08-09,23.184,23.401,22.246,22.354,160421,0
2006-08-10,23.244,23.244,22.068,22.69,236176,0
2006-08-11,22.533,22.611,22.157,22.157,223820,0
2006-08-14,22.197,22.631,22.177,22.316,318108,0
2006-08-15,22.74,23.332,22.74,23.332,534838,0
2006-08-16,23.579,23.876,23.293,23.756,175005,0
2006-08-17,23.638,24.26,23.628,23.935,217338,0
2006-08-18,24.043,24.043,23.322,23.766,174904,0
2006-08-21,23.609,23.609,22.848,22.878,173385,0
2006-08-22,22.572,22.897,22.572,22.74,267774,0
2006-08-23,22.75,22.987,22.207,22.276,344237,0
2006-08-24,22.414,22.67,21.9,22.098,262711,0
2006-08-25,21.97,22.068,21.604,21.673,278306,0
2006-08-28,21.624,21.723,21.377,21.407,431739,0
2006-08-29,21.526,22.177,21.338,22.059,428296,0
2006-08-30,22.049,22.621,21.92,22.533,248531,0
2006-08-31,22.661,23.066,22.424,22.463,178651,0
2006-09-01,22.444,23.283,22.384,23.017,184221,0
2006-09-05,22.907,23.411,22.78,23.154,201843,0
2006-09-06,22.957,22.957,22.582,22.591,194653,0
2006-09-07,22.434,22.77,22.107,22.266,357200,0
2006-09-08,22.394,22.591,22.246,22.354,209236,0
2006-09-11,22.157,22.434,21.9,22.364,433259,0
2006-09-12,22.364,23.747,22.344,23.401,591351,0
2006-09-13,23.461,24.162,23.411,23.786,694145,0
2006-09-14,23.599,23.796,23.303,23.638,454425,0
2006-09-15,23.806,23.964,23.293,23.342,743468,0
2006-09-18,23.174,23.204,22.424,22.957,507595,0
2006-09-19,22.868,22.897,22.296,22.67,418169,0
2006-09-20,22.917,23.579,22.917,23.254,315373,0
2006-09-21,23.411,23.411,22.434,22.483,378469,0
2006-09-22,22.236,22.344,21.249,21.723,863884,0
2006-09-25,21.92,22.117,21.536,22.068,714705,0
2006-09-26,22.137,22.74,22.098,22.483,751265,0
2006-09-27,22.453,23.283,22.364,23.144,630038,0
2006-09-28,23.204,23.549,23.076,23.313,397408,0
2006-09-29,23.313,23.5,23.086,23.096,394672,0
2006-10-02,23.056,23.579,22.809,23.104,485214,0
2006-10-03,22.611,22.72,22.068,22.187,813247,0
2006-10-04,22.01,22.246,21.584,22.177,569880,0
2006-10-05,22.276,22.67,22.217,22.453,353352,0
2006-10-06,22.463,22.463,21.239,21.416,967490,0
2006-10-09,21.298,21.96,21.141,21.831,294410,0
2006-10-10,21.91,22.306,21.733,21.89,361049,0
2006-10-11,21.89,21.89,21.338,21.536,591755,0
2006-10-12,21.743,22.197,21.723,22.01,350314,0
2006-10-13,22.019,22.137,21.88,21.95,317906,0
2006-10-16,22,22.276,21.9,22.167,237695,0
2006-10-17,22.107,22.117,21.604,21.634,467288,0
2006-10-18,21.861,22.316,21.673,21.783,447843,0
2006-10-19,21.743,22.157,21.683,22.019,318209,0
2006-10-20,22.137,22.157,21.624,21.821,390014,0
2006-10-23,21.634,22.316,21.486,22.029,576666,0
2006-10-24,22.029,23.945,22.029,23.846,1240530,0
2006-10-25,23.254,23.342,21.328,21.9,1490783,0
2006-10-26,21.99,22.73,21.801,22.73,2140976,0
2006-10-27,22.73,22.917,22.147,22.296,675309,0
2006-10-30,22.266,22.453,21.99,22.434,210046,0
2006-10-31,22.533,22.7,22.276,22.414,317095,0
2006-11-01,22.563,22.858,22.266,22.325,394572,0
2006-11-02,22.117,22.513,21.783,22.414,693943,0
2006-11-03,22.533,22.7,22,22.098,352137,0
2006-11-06,22.137,22.483,22,22.276,322666,0
2006-11-07,22.286,22.582,22.078,22.187,380494,0
2006-11-08,21.92,22.394,21.801,21.94,552663,0
2006-11-09,22.039,22.296,21.653,21.91,533623,0
2006-11-10,21.91,22.137,21.663,22.127,438322,0
2006-11-13,22.068,22.266,21.871,21.97,333604,0
2006-11-14,22.039,22.207,21.723,22.147,376645,0
2006-11-15,22.197,22.75,22.187,22.68,450982,0
2006-11-16,22.69,22.868,22.463,22.76,325298,0
2006-11-17,23.036,23.066,22.621,22.68,502026,0
2006-11-20,22.641,23.264,22.444,23.214,507595,0
2006-11-21,23.303,23.303,22.77,23.164,447944,0
2006-11-22,23.164,23.264,22.78,22.937,307981,0
2006-11-24,22.76,23.204,22.553,22.591,282357,0
2006-11-27,22.621,22.73,22.187,22.344,608568,0
2006-11-28,22.335,22.553,21.96,22.463,292790,0
2006-11-29,22.641,23.154,22.601,23.104,463135,0
2006-11-30,23.144,23.401,22.957,23.283,361961,0
2006-12-01,23.204,23.549,22.927,23.53,339072,0
2006-12-04,23.678,24.35,23.648,24.103,401358,0
2006-12-05,24.191,24.21,23.836,23.973,341502,0
2006-12-06,23.955,23.993,23.678,23.856,269293,0
2006-12-07,23.846,24.27,23.846,24.113,384039,0
2006-12-08,24.013,24.28,23.698,24.093,209742,0
2006-12-11,23.993,24.922,23.856,24.873,493214,0
2006-12-12,24.843,24.843,24.191,24.537,697589,0
2006-12-13,24.646,24.734,23.935,24.29,322463,0
2006-12-14,24.26,24.684,24.26,24.617,187563,0
2006-12-15,24.617,24.734,24.162,24.37,375126,0
2006-12-18,24.32,24.437,23.609,23.718,332185,0
2006-12-19,23.579,24.013,23.481,23.964,230403,0
2006-12-20,24.033,24.3,23.973,24.123,183815,0
2006-12-21,24.123,24.626,23.964,24.123,150496,0
2006-12-22,24.191,24.37,23.993,24.33,118088,0
2006-12-26,24.33,24.626,24.28,24.587,104010,0
2006-12-27,24.724,24.932,24.587,24.932,122037,0
2006-12-28,24.941,25.021,24.587,24.714,213996,0
2006-12-29,24.636,24.932,24.409,24.409,179359,0
2007-01-03,24.497,24.902,24.033,24.467,299372,0
2007-01-04,24.39,24.409,23.895,24.23,265141,0
2007-01-05,24.172,24.172,23.708,23.935,449970,0
2007-01-08,23.895,24.37,23.53,24.3,264128,0
2007-01-09,24.36,24.804,23.698,24.804,411180,0
2007-01-10,24.804,25.159,24.497,25.119,257646,0
2007-01-11,25.119,26.196,25.031,26.018,821652,0
2007-01-12,26.047,26.996,26.018,26.63,799979,0
2007-01-16,26.71,26.71,26.018,26.216,577173,0
2007-01-17,26.057,26.66,25.978,26.156,347579,0
2007-01-18,26.166,26.383,25.751,25.85,332084,0
2007-01-19,25.85,26.127,25.673,25.88,334109,0
2007-01-22,25.811,25.86,25.504,25.623,409256,0
2007-01-23,25.544,25.959,25.544,25.643,259976,0
2007-01-24,25.9,26.413,25.82,26.236,521470,0
2007-01-25,26.245,26.739,25.721,25.978,377152,0
2007-01-26,25.978,26.127,25.574,25.91,267167,0
2007-01-29,26.008,26.255,25.731,26.186,345655,0
2007-01-30,25.08,25.504,22.75,23.322,4203461,0
2007-01-31,22.927,23.481,22.79,22.957,1781648,0
2007-02-01,22.957,23.668,22.957,23.539,1364188,0
2007-02-02,23.589,24.143,23.549,23.955,1097124,0
2007-02-05,24.3,24.597,24.113,24.427,670954,0
2007-02-06,24.418,24.714,24.3,24.714,516001,0
2007-02-07,24.646,24.655,24.24,24.477,242354,0
2007-02-08,24.36,24.467,24.133,24.457,595402,0
2007-02-09,24.487,24.734,24.182,24.37,482580,0
2007-02-12,25.031,25.189,24.547,24.764,646883,0
2007-02-13,24.487,24.981,24.29,24.892,436984,0
2007-02-14,24.951,25.386,24.843,25.011,315036,0
2007-02-15,25.031,25.524,24.853,25.228,270609,0
2007-02-16,25.238,25.494,24.932,25.337,207008,0
2007-02-20,25.179,25.514,24.754,25.159,302714,0
2007-02-21,25.001,25.485,24.873,25.11,456856,0
2007-02-22,25.198,25.228,24.655,24.981,516507,0
2007-02-23,24.892,25.11,24.557,24.814,375025,0
2007-02-26,24.734,25.09,24.38,24.547,283113,0
2007-02-27,24.152,24.24,23.381,23.737,564715,0
2007-02-28,23.747,24.033,23.589,23.993,473871,0
2007-03-01,23.609,24.39,23.401,24.043,509115,0
2007-03-02,23.895,24.063,23.549,23.559,501823,0
2007-03-05,23.244,23.786,23.164,23.411,525319,0
2007-03-06,23.609,24.26,23.283,23.806,922625,0
2007-03-07,23.747,23.895,23.52,23.658,485314,0
2007-03-08,23.886,24.39,23.886,24.013,518432,0
2007-03-09,24.22,24.517,23.905,24.162,397002,0
2007-03-12,24.143,24.626,24.143,24.477,552866,0
2007-03-13,24.36,24.437,23.718,23.728,325197,0
2007-03-14,23.688,24.191,23.589,23.866,687057,0
2007-03-15,23.915,24.35,23.856,24.26,233644,0
2007-03-16,24.26,24.457,24.033,24.143,461312,0
2007-03-19,24.35,24.754,24.162,24.655,401559,0
2007-03-20,24.507,25.268,24.507,25.011,486834,0
2007-03-21,25.09,25.673,25.09,25.514,530788,0
2007-03-22,25.673,25.731,25.307,25.574,380595,0
2007-03-23,25.494,25.693,25.011,25.248,372898,0
2007-03-26,25.208,26.047,25.169,25.87,663460,0
2007-03-27,25.721,25.83,25.179,25.277,200121,0
2007-03-28,25.189,25.544,24.912,25.446,529369,0
2007-03-29,25.653,25.653,24.961,25.337,203261,0
2007-03-30,25.337,25.564,24.883,25.139,381102,0
2007-04-02,25.277,25.514,25.169,25.504,282560,0
2007-04-03,25.663,26.73,25.653,26.66,1038585,0
2007-04-04,26.66,27.686,26.66,26.947,1029268,0
2007-04-05,26.59,27.044,26.344,26.877,412092,0
2007-04-09,26.967,27.094,26.68,26.887,267167,0
2007-04-10,26.967,26.967,26.463,26.62,388698,0
2007-04-11,26.67,26.797,26.057,26.284,796030,0
2007-04-12,26.483,28.023,26.483,27.746,1251163,0
2007-04-13,27.865,28.861,27.568,28.813,910067,0
2007-04-16,28.911,29.573,28.891,29.336,608060,0
2007-04-17,29.296,29.424,29.03,29.247,762406,0
2007-04-18,29.089,29.691,28.704,28.714,371075,0
2007-04-19,29.612,29.612,28.477,28.783,670346,0
2007-04-20,29.286,29.573,28.556,28.881,481567,0
2007-04-23,28.033,28.851,27.716,28.566,603503,0
2007-04-24,28.517,28.546,28.121,28.427,724529,0
2007-04-25,28.497,29,28.348,28.813,566436,0
2007-04-26,29.03,32.011,28.881,30.915,2466679,0
2007-04-27,30.707,30.906,30.096,30.61,1007722,0
2007-04-30,30.61,30.61,29.385,29.573,1163357,0
2007-05-01,29.394,29.622,28.891,29.247,586591,0
2007-05-02,29.148,29.494,28.634,29.474,550739,0
2007-05-03,29.424,29.869,29.177,29.651,428904,0
2007-05-04,29.879,30.116,29.533,29.978,529066,0
2007-05-07,29.928,30.007,29.721,29.879,283269,0
2007-05-08,29.879,29.889,29.207,29.889,346977,0
2007-05-09,29.671,30.363,29.424,30.244,319222,0
2007-05-10,30.234,30.234,29.78,30.116,437208,0
2007-05-11,30.234,30.6,30.017,30.5,288940,0
2007-05-14,30.413,30.413,29.938,30.076,316941,0
2007-05-15,29.978,30.214,29.681,29.889,437866,0
2007-05-16,29.918,30.155,29.622,30.096,329754,0
2007-05-17,30.096,30.5,29.721,30.373,310411,0
2007-05-18,30.373,30.807,30.214,30.61,591047,0
2007-05-21,30.51,31.311,30.49,31.152,461414,0
2007-05-22,30.984,31.558,30.707,31.429,263014,0
2007-05-23,31.429,31.765,31.152,31.331,477213,0
2007-05-24,31.241,31.468,30.313,30.52,429612,0
2007-05-25,30.697,31.152,30.403,30.925,194146,0
2007-05-29,31.024,31.311,30.837,31.074,110795,0
2007-05-30,30.925,31.696,30.837,31.616,330262,0
2007-05-31,31.863,32.644,31.863,32.2,472655,0
2007-06-01,32.407,32.98,32.239,32.693,632469,0
2007-06-04,32.644,33.038,32.624,32.999,275977,0
2007-06-05,32.713,32.841,32.19,32.564,544055,0
2007-06-06,32.239,32.248,31.913,31.943,328134,0
2007-06-07,31.745,31.745,31.054,31.152,344469,0
2007-06-08,31.201,31.399,30.688,31.261,242556,0
2007-06-11,31.172,31.893,30.944,31.755,258574,0
2007-06-12,31.518,31.518,30.847,30.944,481163,0
2007-06-13,31.104,31.419,30.877,31.124,403990,0
2007-06-14,31.251,31.597,30.323,30.6,1007088,0
2007-06-15,30.994,31.558,30.56,30.61,823576,0
2007-06-18,30.727,31.369,30.55,31.291,430119,0
2007-06-19,31.281,31.745,31.124,31.646,226858,0
2007-06-20,31.745,32.446,31.735,32.19,487137,0
2007-06-21,32.19,32.554,32.19,32.387,306258,0
2007-06-22,32.387,32.574,32.07,32.297,333401,0
2007-06-25,32.219,32.278,31.459,31.666,309702,0
2007-06-26,31.883,32.683,31.883,32.387,427384,0
2007-06-27,32.258,33.7,31.745,33.651,559044,0
2007-06-28,34.105,34.944,33.651,34.4,558436,0
2007-06-29,34.41,35.359,34.41,34.599,448956,0
2007-07-02,34.984,35.684,34.934,35.378,543447,0
2007-07-03,35.546,35.991,35.546,35.744,235062,0
2007-07-05,35.694,35.694,34.884,35.25,402673,0
2007-07-06,35.349,35.665,34.904,35.467,195057,0
2007-07-09,35.418,35.823,35.241,35.369,258051,0
2007-07-10,35.053,35.349,34.777,34.914,417359,0
2007-07-11,34.964,35.309,34.787,35.151,282256,0
2007-07-12,35.309,36,35.121,35.893,380899,0
2007-07-13,35.734,35.873,35.546,35.744,264431,0
2007-07-16,35.586,35.704,35.319,35.428,363581,0
2007-07-17,35.626,35.941,35.181,35.546,354061,0
2007-07-18,35.349,36,35.082,35.941,746304,0
2007-07-19,36.11,36.435,35.636,35.833,155863,0
2007-07-20,35.754,35.853,35.024,35.191,484707,0
2007-07-23,35.428,35.626,34.954,35.586,264027,0
2007-07-24,35.201,35.408,33.601,33.858,483087,0
2007-07-25,34.253,34.667,33.187,33.671,520154,0
2007-07-26,33.671,34.807,32.357,33.818,1903281,0
2007-07-27,33.917,34.717,33.522,33.71,748632,0
2007-07-30,33.956,34.42,33.354,33.868,837553,0
2007-07-31,34.707,35.981,34.273,34.854,859125,0
2007-08-01,34.757,37.254,34.757,36.494,1195057,0
2007-08-02,36.643,36.948,36.05,36.692,745391,0
2007-08-03,36.78,36.978,35.043,35.043,956552,0
2007-08-06,35.3,35.576,33.789,35.339,838363,0
2007-08-07,35.141,36.03,34.717,35.378,775977,0
2007-08-08,35.793,36,34.55,35.3,860643,0
2007-08-09,34.757,35.339,33.286,34.767,1009318,0
2007-08-10,34.026,35.25,32.723,34.273,953209,0
2007-08-13,34.757,35.754,34.145,34.253,554688,0
2007-08-14,34.263,34.362,33.314,33.314,264634,0
2007-08-15,33.314,34.095,32.11,32.347,421207,0
2007-08-16,32.19,32.307,29.247,31.369,1196171,0
2007-08-17,31.369,33.028,30.887,31.261,571399,0
2007-08-20,30.787,31.992,30.116,31.597,696272,0
2007-08-21,31.755,32.337,31.241,31.389,442273,0
2007-08-22,31.528,31.943,31.291,31.686,415232,0
2007-08-23,31.903,32.051,31.114,31.35,343933,0
2007-08-24,31.311,31.449,30.363,31.389,525420,0
2007-08-27,31.251,31.646,30.935,31.004,236074,0
2007-08-28,30.707,30.974,29.464,29.563,654648,0
2007-08-29,29.681,30.707,29.444,30.697,593477,0
2007-08-30,30.333,31.104,29.681,31.084,613227,0
2007-08-31,31.468,31.616,30.906,31.35,322868,0
2007-09-04,31.498,32.09,31.211,31.943,463742,0
2007-09-05,31.863,32.417,31.528,32.367,537067,0
2007-09-06,32.347,32.377,30.867,30.925,666093,0
2007-09-07,30.343,30.413,29.622,30.363,497569,0
2007-09-10,30.244,30.333,28.911,29.889,689285,0
2007-09-11,29.987,30.53,29.78,30.273,439437,0
2007-09-12,30.224,30.363,29.622,29.78,482378,0
2007-09-13,29.612,29.849,27.756,29.404,1065627,0
2007-09-14,29.109,29.661,28.743,29.651,264230,0
2007-09-17,29.454,29.533,28.842,29.099,478226,0
2007-09-18,29.366,30.224,28.941,30.214,730909,0
2007-09-19,30.59,32.19,30.58,31.794,687057,0
2007-09-20,31.706,32.031,31.114,31.399,299675,0
2007-09-21,31.696,31.982,31.321,31.943,539193,0
2007-09-24,31.943,32.574,30.827,31.104,607656,0
2007-09-25,30.857,30.857,30.175,30.59,485314,0
2007-09-26,30.915,31.35,30.66,31.311,576767,0
2007-09-27,31.538,31.853,31.034,31.646,253696,0
2007-09-28,31.558,31.775,30.353,30.62,379583,0
2007-10-01,29.859,30.757,29.849,30.403,1034129,0
2007-10-02,30.54,31.034,30.205,30.53,512052,0
2007-10-03,30.461,30.688,29.948,30.056,407029,0
2007-10-04,30.205,30.313,29.533,29.741,362264,0
2007-10-05,30.214,31.606,30.205,31.369,362467,0
2007-10-08,31.616,31.923,31.449,31.883,363885,0
2007-10-09,31.883,32.544,31.152,31.784,311323,0
2007-10-10,31.784,32.12,30.964,31.399,291777,0
2007-10-11,31.528,32.307,31.201,31.409,354467,0
2007-10-12,31.36,32.21,31.271,31.992,196880,0
2007-10-15,31.843,32.307,31.172,31.558,263014,0
2007-10-16,31.379,31.587,30.55,30.887,274256,0
2007-10-17,31.124,31.271,30.393,30.984,261191,0
2007-10-18,30.857,31.528,30.55,31.498,178651,0
2007-10-19,31.36,31.597,29.8,29.859,452097,0
2007-10-22,29.603,30.66,29.593,30.363,505266,0
2007-10-23,32.08,32.397,30.847,31.211,676828,0
2007-10-24,31.301,31.488,29.731,30.54,513774,0
2007-10-25,30.59,30.767,29.434,29.553,410270,0
2007-10-26,29.918,30.263,28.763,29.533,503038,0
2007-10-29,29.849,30.283,29.168,29.474,737897,0
2007-10-30,27.421,29.82,25.88,29.78,1693335,0
2007-10-31,30.67,30.857,29.711,30.224,1088312,0
2007-11-01,29.82,30.837,29.434,29.573,780027,0
2007-11-02,29.829,30.413,29.187,30.333,548207,0
2007-11-05,30.165,30.363,29.187,29.514,507504,0
2007-11-06,30.807,32.94,30.787,32.811,1367732,0
2007-11-07,32.544,33.009,31.716,31.775,1192018,0
2007-11-08,32.1,32.584,31.094,32.436,786814,0
2007-11-09,32.061,33.038,31.755,32.594,607875,0
2007-11-12,32.337,32.703,30.817,30.954,532002,0
2007-11-13,31.024,31.626,30.49,31.616,440955,0
2007-11-14,31.883,31.943,31.024,31.152,286916,0
2007-11-15,30.994,30.994,29.978,30.273,378063,0
2007-11-16,30.303,30.59,29.622,29.859,338869,0
2007-11-19,29.523,29.987,28.309,28.674,526972,0
2007-11-20,28.734,28.96,27.44,28.023,849705,0
2007-11-21,27.894,28.507,27.411,27.973,329350,0
2007-11-23,28.003,28.536,27.923,28.447,110593,0
2007-11-26,28.517,29.701,28.457,29.641,766299,0
2007-11-27,29.711,29.731,27.786,28.082,745999,0
2007-11-28,28.338,29.691,28.338,29.366,832152,0
2007-11-29,29.247,29.326,28.594,28.99,356897,0
2007-11-30,29.444,29.78,29.128,29.217,338262,0
2007-12-03,28.417,28.437,26.837,27.154,854334,0
2007-12-04,26.837,27.184,25.386,25.82,806056,0
2007-12-05,26.265,26.7,26.117,26.561,336034,0
2007-12-06,26.473,27.203,26.473,26.59,415434,0
2007-12-07,26.561,27.213,26.502,27.213,459085,0
2007-12-10,27.321,27.865,26.976,27.638,359125,0
2007-12-11,27.805,28.121,25.87,25.92,519748,0
2007-12-12,26.6,26.837,25.83,26.127,511536,0
2007-12-13,25.969,26.324,24.497,25.159,535252,0
2007-12-14,25.001,25.514,24.28,24.29,525319,0
2007-12-17,24.043,24.507,23.905,24.37,538282,0
2007-12-18,24.607,24.941,23.856,24.724,411687,0
2007-12-19,24.577,24.704,24.162,24.507,319931,0
2007-12-20,24.784,24.853,24.191,24.804,351428,0
2007-12-21,25.1,25.712,24.824,25.504,644044,0
2007-12-24,25.613,25.969,25.327,25.623,92972,0
2007-12-26,25.426,25.959,25.218,25.84,190500,0
2007-12-27,25.89,25.939,25.139,25.475,375430,0
2007-12-28,25.939,26.236,25.446,25.86,356796,0
2007-12-31,25.693,26.038,25.179,25.741,208581,0
2008-01-02,25.703,26.216,25.475,25.554,755013,0
2008-01-03,25.593,25.663,24.527,24.607,735163,0
2008-01-04,24.467,24.467,23.391,23.53,497468,0
2008-01-07,23.599,23.964,22.7,23.264,689385,0
2008-01-08,23.421,24.883,23.421,23.698,578184,0
2008-01-09,23.579,23.866,22.631,23.579,970630,0
2008-01-10,23.214,23.451,21.9,22.76,1498457,0
2008-01-11,22.621,23.816,22.384,23.076,918561,0
2008-01-14,23.273,24.517,23.273,24.133,964416,0
2008-01-15,23.886,23.886,23.017,23.441,638187,0
2008-01-16,23.332,23.876,22.088,22.207,1048511,0
2008-01-17,22.217,22.384,21.416,21.506,698906,0
2008-01-18,21.446,22.493,21.288,21.99,871566,0
2008-01-22,21.131,22.256,20.874,21.091,992201,0
2008-01-23,20.3,22.217,19.926,22.137,1442677,0
2008-01-24,21.98,25.356,21.98,24.36,1989953,0
2008-01-25,24.754,26.344,24.754,25.811,1512347,0
2008-01-28,25.811,27.262,25.129,25.376,1217014,0
2008-01-29,25.583,26.571,25.446,26.423,1040408,0
2008-01-30,26.284,26.897,25.593,25.693,709540,0
2008-01-31,25.198,26.304,24.665,26.137,1509925,0
2008-02-01,26.137,27.401,26.137,27.203,925100,0
2008-02-04,27.529,27.548,26.63,26.72,395381,0
2008-02-05,26.146,26.857,25.929,26.018,514685,0
2008-02-06,26.166,26.363,25.198,25.277,376747,0
2008-02-07,25.169,25.89,25.07,25.554,565627,0
2008-02-08,25.376,25.89,25.07,25.643,625481,0
2008-02-11,25.623,27.006,25.347,26.986,615657,0
2008-02-12,27.154,27.786,26.541,27.657,746453,0
2008-02-13,27.993,28.033,27.094,27.598,719465,0
2008-02-14,27.638,27.638,26.314,26.907,460907,0
2008-02-15,26.66,27.203,26.551,26.917,250865,0
2008-02-19,27.223,27.381,26.58,26.71,245515,0
2008-02-20,26.561,26.759,25.89,26.65,347417,0
2008-02-21,26.897,27.291,26.137,26.294,191247,0
2008-02-22,26.354,26.413,25.673,26.294,295523,0
2008-02-25,26.038,27.054,25.663,26.976,285092,0
2008-02-26,26.976,27.262,25.978,27.034,549624,0
2008-02-27,26.827,27.825,26.521,27.411,439943,0
2008-02-28,27.242,27.301,25.84,26.166,545473,0
2008-02-29,25.949,26.057,24.694,24.932,479946,0
2008-03-03,24.892,25.92,24.694,25.771,496371,0
2008-03-04,25.455,25.673,24.577,25.337,479543,0
2008-03-05,25.603,25.731,24.794,25.613,494531,0
2008-03-06,25.426,25.998,24.684,24.724,582973,0
2008-03-07,24.39,25.514,24.3,24.626,244886,0
2008-03-10,24.754,25.06,23.698,23.886,398229,0
2008-03-11,24.607,25.721,24.457,25.603,736958,0
2008-03-12,25.643,25.89,25.08,25.218,433968,0
2008-03-13,24.35,25.712,24.2,25.663,725683,0
2008-03-14,25.939,25.939,24.27,24.873,391989,0
2008-03-17,24.123,24.981,23.895,24.053,382479,0
2008-03-18,24.547,27.034,24.29,26.561,1185417,0
2008-03-19,26.807,27.499,26.63,26.64,732013,0
2008-03-20,26.739,28.26,26.739,27.746,956947,0
2008-03-24,28.121,28.694,27.449,28.497,714604,0
2008-03-25,28.497,29.04,28.072,28.576,749392,0
2008-03-26,28.27,28.309,27.144,27.746,831211,0
2008-03-27,27.726,27.845,26.7,26.917,673277,0
2008-03-28,26.957,27.716,26.71,26.739,433968,0
2008-03-31,27.686,28.457,27.311,27.588,1184017,0
2008-04-01,28.27,29.089,28.072,29.079,762903,0
2008-04-02,28.911,30.007,28.724,29.434,581736,0
2008-04-03,29.217,29.424,28.21,28.23,660316,0
2008-04-04,28.457,30.027,28.2,29.069,797019,0
2008-04-07,29.01,29.158,27.548,28.003,395744,0
2008-04-08,27.726,28.842,27.421,28.417,297751,0
2008-04-09,28.348,28.397,26.807,27.291,553068,0
2008-04-10,27.154,28.477,27.104,27.923,487644,0
2008-04-11,27.194,27.431,25.949,26.107,1401441,0
2008-04-14,26.354,26.354,25.189,25.307,512056,0
2008-04-15,25.436,25.603,24.25,25.327,802705,0
2008-04-16,25.673,26.413,25.564,26.216,455195,0
2008-04-17,26.018,26.166,25.041,26.008,411303,0
2008-04-18,26.403,27.262,26.176,26.69,395894,0
2008-04-21,26.531,27.262,26.166,27.223,415460,0
2008-04-22,27.044,27.044,25.88,26.7,647550,0
2008-04-23,26.473,27.006,25.85,26.897,512933,0
2008-04-24,27.301,27.301,25.504,25.949,1616156,0
2008-04-25,26.008,26.107,25.051,25.673,705593,0
2008-04-28,25.89,25.89,24.961,25.347,575482,0
2008-04-29,25.356,25.751,25.119,25.741,470456,0
2008-04-30,25.485,25.87,25.119,25.258,626316,0
2008-05-01,25.139,25.297,24.655,24.853,816996,0
2008-05-02,25.129,25.436,24.932,25.031,1242268,0
2008-05-05,24.794,25.228,24.794,25.08,445740,0
2008-05-06,24.734,25.297,24.587,25.248,588062,0
2008-05-07,25.277,25.92,24.853,24.981,639005,0
2008-05-08,25.09,25.376,24.724,24.863,613204,0
2008-05-09,24.507,25.653,24.22,25.268,634248,0
2008-05-12,25.268,25.86,24.991,25.683,1153914,0
2008-05-13,25.771,26.146,25.524,25.751,581241,0
2008-05-14,25.751,27.024,25.751,26.473,448994,0
2008-05-15,26.423,27.44,26.334,27.154,414531,0
2008-05-16,27.449,27.449,26.413,26.857,376011,0
2008-05-19,26.817,27.341,26.403,26.62,487599,0
2008-05-20,26.541,26.857,26.038,26.423,354898,0
2008-05-21,26.541,27.074,25.386,25.583,434248,0
2008-05-22,25.524,25.969,25.06,25.86,557192,0
2008-05-23,25.9,25.9,24.477,24.912,816562,0
2008-05-27,24.892,25.248,24.873,25.169,905077,0
2008-05-28,25.179,25.218,23.846,24.26,531349,0
2008-05-29,24.143,24.418,23.935,24.043,474402,0
2008-05-30,24.191,24.191,23.539,23.678,530867,0
2008-06-02,23.648,23.678,22.987,23.401,791324,0
2008-06-03,23.401,23.401,22.394,22.572,646921,0
2008-06-04,22.344,23.184,22.236,22.79,495846,0
2008-06-05,22.75,23.104,22.374,22.858,427127,0
2008-06-06,22.611,22.621,21.466,21.801,1067137,0
2008-06-09,21.575,21.713,20.824,21.249,1206035,0
2008-06-10,21.031,21.041,20.173,20.252,1349267,0
2008-06-11,20.163,20.163,19.413,19.61,876099,0
2008-06-12,19.847,20.567,19.827,20.3,696376,0
2008-06-13,20.537,20.537,20.005,20.42,454447,0
2008-06-16,20.31,20.517,20.143,20.32,567834,0
2008-06-17,20.34,20.4,19.176,19.214,635439,0
2008-06-18,19.146,19.146,17.931,18.386,1540027,0
2008-06-19,18.376,18.405,17.863,18.405,677952,0
2008-06-20,18.227,18.287,15.72,16.727,3924185,0
2008-06-23,16.854,16.904,16.283,16.303,1437215,0
2008-06-24,16.213,16.51,15.72,15.749,839687,0
2008-06-25,15.857,16.617,15.779,16.036,876445,0
2008-06-26,15.186,15.324,14.287,14.417,1698641,0
2008-06-27,14.237,14.604,14.07,14.12,1623372,0
2008-06-30,14.02,14.377,13.349,13.359,925418,0
2008-07-01,13.241,13.991,12.827,13.774,1675022,0
2008-07-02,13.676,13.676,12.421,12.52,1295359,0
2008-07-03,12.53,12.994,12.194,12.678,621397,0
2008-07-07,12.57,13.152,12.57,12.924,993849,0
2008-07-08,12.817,14.16,12.787,14.15,1192392,0
2008-07-09,14.04,14.219,13.498,13.508,818024,0
2008-07-10,13.281,14.04,12.924,13.656,810702,0
2008-07-11,13.478,13.953,13.172,13.863,813454,0
2008-07-14,14.18,14.18,12.896,13.054,507439,0
2008-07-15,12.886,12.954,11.326,12.6,1707869,0
2008-07-16,12.57,13.231,12.254,13.162,750054,0
2008-07-17,13.201,14.841,13.152,14.267,1307215,0
2008-07-18,14.12,14.16,13.576,13.656,859839,0
2008-07-21,13.715,13.823,13.281,13.429,504721,0
2008-07-22,13.389,14.407,12.797,14.407,975439,0
2008-07-23,14.456,15.246,14.367,14.643,613524,0
2008-07-24,14.466,14.653,12.767,12.994,781934,0
2008-07-25,12.737,13.359,12.737,13.044,812118,0
2008-07-28,12.974,13.004,11.839,11.937,617037,0
2008-07-29,11.967,13.32,11.967,13.093,1170526,0
2008-07-30,13.231,13.666,12.717,13.172,1055849,0
2008-07-31,12.984,15.137,12.757,14.237,1934339,0
2008-08-01,13.162,14.05,13.162,13.291,1257407,0
2008-08-04,13.281,13.518,12.471,13.024,823071,0
2008-08-05,13.389,14.03,13.359,13.991,649509,0
2008-08-06,14.05,14.06,13.064,13.686,735130,0
2008-08-07,13.686,13.686,12.747,12.896,506911,0
2008-08-08,12.6,14.01,12.59,13.863,749139,0
2008-08-11,13.833,15.127,13.518,14.624,662080,0
2008-08-12,14.732,15.314,14.377,15.127,997928,0
2008-08-13,15.087,15.591,14.959,15.324,1293506,0
2008-08-14,15.266,16.707,15.236,15.779,1100698,0
2008-08-15,16.016,16.627,14.247,16.046,809381,0
2008-08-18,15.611,16.046,15.157,15.551,602503,0
2008-08-19,15.236,15.413,14.653,14.712,532889,0
2008-08-20,14.761,15.403,14.377,14.771,489108,0
2008-08-21,14.554,14.663,14.1,14.257,508288,0
2008-08-22,14.367,14.93,14.287,14.712,374578,0
2008-08-25,14.594,14.811,14.297,14.377,280386,0
2008-08-26,14.377,14.742,13.982,14.347,312310,0
2008-08-27,14.228,14.722,13.488,14.554,560290,0
2008-08-28,14.564,14.89,14.387,14.722,467757,0
2008-08-29,14.791,14.949,14.277,14.426,418797,0
2008-09-02,14.742,15.206,14.19,14.397,644199,0
2008-09-03,14.317,14.594,13.853,14.514,380540,0
2008-09-04,14.317,14.426,13.813,14.237,433788,0
2008-09-05,14.08,14.337,13.873,14.03,1001884,0
2008-09-08,14.732,14.821,13.843,14.407,538952,0
2008-09-09,14.287,14.851,13.843,13.893,640099,0
2008-09-10,14.2,14.544,13.783,14.277,636492,0
2008-09-11,13.745,14.347,13.34,14.297,732647,0
2008-09-12,14.219,15.473,13.843,15.364,683984,0
2008-09-15,14.821,15.522,14.287,14.614,662858,0
2008-09-16,14.06,15.828,13.696,15.69,1089802,0
2008-09-17,15.314,15.433,14.387,14.92,877413,0
2008-09-18,15.256,15.581,13.933,15.028,1159179,0
2008-09-19,15.541,16.075,14.297,15.848,1681922,0
2008-09-22,15.67,15.759,14.257,14.722,652440,0
2008-09-23,14.88,15.107,14.001,14.564,625444,0
2008-09-24,14.514,14.514,12.254,12.283,1306034,0
2008-09-25,12.363,13.034,11.997,12.944,1051623,0
2008-09-26,12.61,12.896,11.73,11.839,897298,0
2008-09-29,12.056,12.066,9.873,10.487,865978,0
2008-09-30,10.734,10.881,9.4594,10.497,1270905,0
2008-10-01,10.467,10.497,9.538,9.776,916897,0
2008-10-02,9.617,9.627,8.4028,8.4324,958973,0
2008-10-03,8.5707,9.015,8.2745,8.3633,1332473,0
2008-10-06,8.156,8.2151,7.0994,7.3858,1662136,0
2008-10-07,7.524,7.5832,6.7934,6.8131,1834584,0
2008-10-08,6.3293,7.3167,6.112,6.7834,1853063,0
2008-10-09,6.8229,6.9514,5.7368,5.7368,901388,0
2008-10-10,5.0258,5.638,3.8607,4.9666,2606877,0
2008-10-13,5.3517,5.3814,4.9963,5.2826,1068986,0
2008-10-14,5.5097,5.9343,5.2924,5.4603,1153212,0
2008-10-15,5.4307,5.4603,4.937,4.937,1207917,0
2008-10-16,5.095,5.1838,4.2063,4.5025,3741349,0
2008-10-17,4.315,4.6408,4.1965,4.236,1818472,0
2008-10-20,4.2951,4.4433,3.8707,4.068,767469,0
2008-10-21,3.999,4.0187,3.6139,3.8015,1238251,0
2008-10-22,3.8213,3.8213,2.4487,2.5179,2146271,0
2008-10-23,2.7648,2.7648,2.3796,2.7449,1839972,0
2008-10-24,2.4587,2.7252,2.2513,2.7252,3012423,0
2008-10-27,2.7154,2.8043,2.0242,2.0735,1727689,0
2008-10-28,2.2217,3.1004,1.9353,3.051,2638209,0
2008-10-29,3.1301,3.5349,2.7154,3.4757,2385382,0
2008-10-30,3.7818,4.5224,3.604,3.9397,2511645,0
2008-10-31,3.9397,5.1838,3.7916,4.8482,2075343,0
2008-11-03,4.9271,5.6973,4.9271,5.0653,1446739,0
2008-11-04,4.9469,5.095,4.068,4.6507,1611327,0
2008-11-05,4.6803,4.7791,3.8508,3.9891,1185198,0
2008-11-06,3.9891,4.068,3.5843,3.6139,878211,0
2008-11-07,3.7324,4.0385,3.5744,3.8607,1176689,0
2008-11-10,3.9793,3.9891,3.4954,3.5645,1048052,0
2008-11-11,3.5349,3.5349,2.7648,2.8338,1663751,0
2008-11-12,2.824,2.8931,2.3895,2.6561,1904547,0
2008-11-13,2.7351,3.0214,2.508,3.0214,1388832,0
2008-11-14,2.982,3.0707,2.4587,2.4684,1155960,0
2008-11-17,2.5376,2.7548,2.4191,2.429,1427590,0
2008-11-18,2.4981,2.5179,2.0537,2.271,892463,0
2008-11-19,2.271,2.271,1.9551,2.044,1812021,0
2008-11-20,1.9353,2.0735,1.7576,1.7773,2127415,0
2008-11-21,1.9057,1.9057,1.2934,1.7082,1914765,0
2008-11-24,1.797,2.192,1.7181,1.8563,2317203,0
2008-11-25,2.034,2.5475,1.9451,2.4191,2633385,0
2008-11-26,2.3698,3.5645,2.3204,3.3571,1323644,0
2008-11-28,3.2683,3.5941,3.1992,3.2387,437370,0
2008-12-01,3.1301,3.2387,2.4981,2.4981,810749,0
2008-12-02,2.6363,3.1004,2.429,2.903,1127450,0
2008-12-03,2.814,3.4362,2.7154,3.3571,1054502,0
2008-12-04,3.288,3.298,2.439,2.666,1299170,0
2008-12-05,2.6166,2.982,2.3796,2.9326,853274,0
2008-12-08,3.0313,3.1992,2.8437,2.9128,1424476,0
2008-12-09,2.9622,2.9622,2.5771,2.7054,760579,0
2008-12-10,2.7548,2.8832,2.5376,2.7648,727271,0
2008-12-11,2.7648,2.7648,2.4191,2.4487,687954,0
2008-12-12,1.9353,2.4684,1.9353,2.4684,862706,0
2008-12-15,2.5771,2.7943,2.4191,2.5771,766955,0
2008-12-16,2.8043,2.9424,2.6166,2.8832,611641,0
2008-12-17,2.8536,3.2683,2.7252,3.0807,554872,0
2008-12-18,3.0906,3.2683,2.5179,2.6363,877793,0
2008-12-19,2.7449,3.061,2.7449,2.8437,825793,0
2008-12-22,2.8437,2.9128,2.4883,2.5673,360378,0
2008-12-23,2.5673,2.6561,2.429,2.6463,524822,0
2008-12-24,2.6561,2.7054,2.4883,2.5574,175922,0
2008-12-26,2.5771,2.666,2.508,2.5969,183873,0
2008-12-29,2.5969,2.6265,2.3204,2.5969,427820,0
2008-12-30,2.6561,2.8634,2.5673,2.7845,437283,0
2008-12-31,2.7943,2.9622,2.6166,2.9128,473938,0
2009-01-02,2.9622,3.2584,2.9523,3.1794,412074,0
2009-01-05,3.1893,3.3966,2.8734,3.219,753598,0
2009-01-06,3.2584,3.6336,3.1696,3.5744,500829,0
2009-01-07,3.4757,3.4757,3.0906,3.1201,759003,0
2009-01-08,3.1201,3.1201,2.814,3.0017,493004,0
2009-01-09,3.0214,3.1301,2.6265,2.8931,614573,0
2009-01-12,2.7154,2.7746,2.4784,2.508,636204,0
2009-01-13,2.5475,2.6363,2.3303,2.3796,774493,0
2009-01-14,2.3796,2.3993,1.9847,2.044,1083596,0
2009-01-15,2.0735,2.3204,2.0735,2.271,649214,0
2009-01-16,2.3104,2.3204,2.034,2.2217,453811,0
2009-01-20,2.1723,2.1821,1.8563,1.8563,502551,0
2009-01-21,1.9748,2.1821,1.9748,2.0637,712839,0
2009-01-22,2.0735,2.0735,1.8464,1.9649,607700,0
2009-01-23,1.8761,2.2217,1.8761,2.044,587815,0
2009-01-26,2.1031,2.1624,2.0637,2.0735,309483,0
2009-01-27,2.0735,2.1526,2.0143,2.044,299617,0
2009-01-28,2.0933,2.3007,2.0933,2.1426,451331,0
2009-01-29,2.1526,2.1526,1.9551,1.9551,210813,0
2009-01-30,1.9847,2.0044,1.807,1.8168,313090,0
2009-02-02,1.8267,1.8366,1.6984,1.7378,809033,0
2009-02-03,1.7675,1.7873,1.6687,1.7181,484163,0
2009-02-04,1.7279,1.9353,1.7181,1.7181,387452,0
2009-02-05,1.7279,1.9649,1.6984,1.8267,1237346,0
2009-02-06,1.7675,1.9353,1.6193,1.6884,930177,0
2009-02-09,1.7279,1.8366,1.7082,1.8168,357916,0
2009-02-10,1.8563,1.9353,1.6588,1.6588,730998,0
2009-02-11,1.6884,1.7378,1.5601,1.5798,275366,0
2009-02-12,1.5798,1.5798,1.3132,1.412,1238288,0
2009-02-13,1.4614,1.807,1.412,1.57,1232556,0
2009-02-17,1.5798,1.6193,1.3034,1.3132,506948,0
2009-02-18,1.3626,1.402,1.2639,1.3626,783661,0
2009-02-19,1.4614,1.4811,1.254,1.2639,291840,0
2009-02-20,1.333,1.333,1.175,1.254,484009,0
2009-02-23,1.2737,1.3034,1.1849,1.1849,280759,0
2009-02-24,1.2244,1.5009,1.2145,1.4811,765509,0
2009-02-25,1.491,1.5403,1.2737,1.3132,467933,0
2009-02-26,1.3231,1.4219,1.3231,1.333,230684,0
2009-02-27,1.3528,1.3923,1.2837,1.3429,294262,0
2009-03-02,1.3132,1.3132,1.1947,1.2244,436794,0
2009-03-03,1.2145,1.3132,0.938,0.9776,836967,0
2009-03-04,1.0565,1.0565,0.7603,0.9479,963607,0
2009-03-05,0.9183,0.938,0.6912,0.6912,602083,0
2009-03-06,0.7011,0.8491,0.6616,0.8491,531071,0
2009-03-09,0.859,0.9973,0.8097,0.9776,475731,0
2009-03-10,1.017,1.4712,1.017,1.412,1084878,0
2009-03-11,1.3923,1.4811,1.333,1.3725,323394,0
2009-03-12,1.4417,1.5798,1.3923,1.5798,498269,0
2009-03-13,1.6687,1.7181,1.5897,1.639,412345,0
2009-03-16,1.6687,1.9451,1.639,1.9057,355382,0
2009-03-17,1.8958,2.0143,1.8958,1.9748,228349,0
2009-03-18,1.9649,2.0834,1.8662,2.044,578333,0
2009-03-19,2.1031,4.0878,2.1031,2.666,3541133,0
2009-03-20,2.7449,2.7449,2.034,2.2513,1546720,0
2009-03-23,2.3796,2.4093,2.1426,2.3007,965734,0
2009-03-24,2.3401,2.3401,2.1229,2.1328,448106,0
2009-03-25,2.1723,2.4487,1.8366,1.9156,872374,0
2009-03-26,1.9748,2.2611,1.9748,2.2611,748124,0
2009-03-27,2.2217,2.2907,1.8267,1.8366,918345,0
2009-03-30,1.7378,1.8267,1.4219,1.57,1090283,0
2009-03-31,1.649,1.9254,1.4811,1.6094,833573,0
2009-04-01,1.5601,1.6984,1.5403,1.6094,477338,0
2009-04-02,1.7675,2.1426,1.6786,2.1426,1548381,0
2009-04-03,2.0834,2.4684,2.0834,2.3007,848591,0
2009-04-06,2.2513,2.3993,2.1723,2.3204,420872,0
2009-04-07,2.271,2.2907,2.034,2.0834,296824,0
2009-04-08,2.1031,2.3401,2.0834,2.3401,414760,0
2009-04-09,2.4587,2.666,2.4587,2.4981,659709,0
2009-04-13,2.508,2.666,2.3698,2.4684,741592,0
2009-04-14,2.4191,2.6463,2.3599,2.4784,606337,0
2009-04-15,2.4587,2.5673,2.3993,2.5277,459004,0
2009-04-16,2.5673,2.5969,2.4487,2.5969,362952,0
2009-04-17,2.5969,2.6363,2.4684,2.4883,410204,0
2009-04-20,2.4981,2.5574,2.1131,2.1821,507380,0
2009-04-21,2.2217,2.4784,2.0933,2.3303,481775,0
2009-04-22,2.2809,2.5969,2.2019,2.5277,554025,0
2009-04-23,2.5376,2.5376,2.1526,2.2117,765303,0
2009-04-24,2.2513,2.3698,2.1624,2.2809,677937,0
2009-04-27,2.2217,2.5376,2.1131,2.2611,811079,0
2009-04-28,2.2316,2.3599,2.2117,2.271,218452,0
2009-04-29,2.2217,2.6166,2.2217,2.6166,730491,0
2009-04-30,2.6463,3.298,2.5969,3.0214,1230682,0
2009-05-01,3.0116,3.5349,2.9424,3.288,1493120,0
2009-05-04,3.1992,4.1569,3.1992,4.1569,1341472,0
2009-05-05,4.0385,4.7297,3.9496,4.621,1653386,0
2009-05-06,4.6408,5.9244,4.5421,5.8355,3202596,0
2009-05-07,6.3391,7.5141,6.3391,6.9217,3931130,0
2009-05-08,6.9611,7.3463,6.1021,6.1811,2426358,0
2009-05-11,6.5564,7.4055,6.5564,6.7834,2330145,0
2009-05-12,6.9611,7.1587,5.6973,6.0429,1750003,0
2009-05-13,5.7566,5.885,4.6901,4.8283,1798891,0
2009-05-14,4.8482,5.638,4.7,4.937,1302331,0
2009-05-15,4.9271,5.4603,4.8877,5.1838,840776,0
2009-05-18,5.2924,6.2206,5.0555,6.0824,1108218,0
2009-05-19,6.1514,6.902,5.9343,6.4576,1223138,0
2009-05-20,6.5367,6.9117,6.0429,6.0627,754876,0
2009-05-21,5.8652,6.1614,5.6973,6.0429,708225,0
2009-05-22,5.9639,6.2403,5.8256,5.9441,494626,0
2009-05-26,5.8158,6.5564,5.7763,6.497,859634,0
2009-05-27,6.3984,6.5267,5.9244,5.9541,839661,0
2009-05-28,6.0034,6.3588,5.727,6.2601,972795,0
2009-05-29,6.428,6.428,5.8947,6.0429,1124652,0
2009-06-01,6.0429,7.0105,6.0429,6.8229,2264629,0
2009-06-02,6.6847,7.0994,6.5958,6.8723,1662438,0
2009-06-03,6.7834,6.9315,6.27,6.5367,581763,0
2009-06-04,6.5761,7.3167,6.507,7.1784,1014922,0
2009-06-05,7.3463,8.156,7.0797,8.0374,1988563,0
2009-06-08,7.7511,8.0572,7.524,7.8992,1497983,0
2009-06-09,7.998,9.2026,7.84,9.1236,2134708,0
2009-06-10,9.548,10.21,8.9854,9.627,2879458,0
2009-06-11,9.647,10.2,9.1631,10.071,1805343,0
2009-06-12,10.043,10.071,9.509,9.825,1073858,0
2009-06-15,9.558,9.776,9.0545,9.3507,965305,0
2009-06-16,9.993,10.901,9.3013,9.854,3108155,0
2009-06-17,9.963,10.052,8.6595,9.786,1452705,0
2009-06-18,9.923,10.013,9.2321,9.4793,1137568,0
2009-06-19,9.676,9.943,9.1137,9.4298,995194,0
2009-06-22,9.321,9.321,8.3731,8.4028,1180243,0
2009-06-23,8.5015,8.5015,7.8597,8.3633,1148901,0
2009-06-24,8.541,9.647,8.541,8.8372,1839912,0
2009-06-25,8.6298,9.4693,8.6003,9.4496,1404001,0
2009-06-26,9.3605,9.864,9.1631,9.766,1192376,0
2009-06-29,9.776,10.714,9.331,10.604,2062719,0
2009-06-30,10.654,11.049,10.2,10.467,1542440,0
2009-07-01,10.812,11.356,10.487,11.069,1531409,0
2009-07-02,10.664,10.734,9.923,9.923,1250732,0
2009-07-06,9.864,9.864,8.8866,8.936,1157834,0
2009-07-07,8.9162,9.2026,8.4225,8.7484,1304003,0
2009-07-08,8.8471,8.9657,8.0374,8.4718,1067986,0
2009-07-09,8.5607,8.8668,8.541,8.6003,999731,0
2009-07-10,8.5311,9.3605,8.3337,9.2815,1369405,0
2009-07-13,9.2026,9.4793,8.9261,9.3804,1405966,0
2009-07-14,9.41,10.033,9.3112,9.983,961053,0
2009-07-15,10.023,11.059,10.023,10.812,1439033,0
2009-07-16,10.734,10.98,10.14,10.841,1355585,0
2009-07-17,10.871,10.999,10.317,10.517,1166527,0
2009-07-20,10.694,12.145,10.634,12.056,1527835,0
2009-07-21,12.154,12.619,11.463,11.908,1145256,0
2009-07-22,12.096,12.096,11.573,11.7,874714,0
2009-07-23,11.72,12.727,11.533,12.639,1547287,0
2009-07-24,12.401,13.074,12.126,13.034,746176,0
2009-07-27,12.847,13.774,12.6,12.856,1134742,0
2009-07-28,12.649,12.737,11.197,11.82,1289466,0
2009-07-29,11.493,11.77,11.108,11.523,1278786,0
2009-07-30,12.027,13.963,11.859,13.813,2989636,0
2009-07-31,13.863,16.283,13.853,15.966,4203415,0
2009-08-03,16.293,17.241,16.293,16.45,2065376,0
2009-08-04,16.351,17.171,16.075,16.263,2136223,0
2009-08-05,16.47,16.727,15.838,16.273,1843760,0
2009-08-06,16.253,16.954,15.956,16.173,1518313,0
2009-08-07,16.46,17.883,16.094,17.743,1942180,0
2009-08-10,17.576,17.606,16.737,17.101,1421789,0
2009-08-11,16.894,17.101,15.996,16.046,1130600,0
2009-08-12,16.173,16.835,16.075,16.114,836229,0
2009-08-13,16.341,16.53,15.433,15.749,1078196,0
2009-08-14,15.749,15.749,15.236,15.601,830937,0
2009-08-17,15.038,15.304,14.407,14.514,1877846,0
2009-08-18,14.634,16.39,14.614,15.887,2259739,0
2009-08-19,15.769,16.597,14.92,16.39,1291497,0
2009-08-20,16.371,17.418,16.371,17.249,969641,0
2009-08-21,17.606,17.773,16.667,16.904,1093737,0
2009-08-24,16.924,17.388,16.006,16.203,1535836,0
2009-08-25,16.313,17.131,16.283,16.647,1109044,0
2009-08-26,16.647,16.924,15.739,15.986,1154494,0
2009-08-27,15.956,16.43,15.266,16.273,1386529,0
2009-08-28,16.43,16.569,15.285,15.512,1258586,0
2009-08-31,15.147,15.611,14.722,15.503,1169346,0
2009-09-01,15.166,15.818,14.367,14.426,2172915,0
2009-09-02,14.524,14.742,13.646,14.05,1432969,0
2009-09-03,14.257,14.939,14.18,14.92,1131294,0
2009-09-04,14.969,15.453,14.534,15.354,560066,0
2009-09-08,15.068,15.157,14.466,15.117,940309,0
2009-09-09,14.801,16.075,14.801,15.186,858805,0
2009-09-10,15.176,15.887,15.058,15.848,503533,0
2009-09-11,15.917,16.283,15.591,15.7,672601,0
2009-09-14,15.453,15.897,15.166,15.867,701846,0
2009-09-15,15.848,16.52,15.68,16.213,527778,0
2009-09-16,16.293,16.293,15.541,15.7,712819,0
2009-09-17,15.7,16.036,14.387,14.485,1475880,0
2009-09-18,14.604,15.157,14.367,14.574,1251014,0
2009-09-21,14.237,14.237,13.044,13.793,1990169,0
2009-09-22,13.943,15.127,13.913,15.077,1049623,0
2009-09-23,15.107,15.117,14.09,14.228,1019170,0
2009-09-24,14.327,14.417,12.678,13.251,2451504,0
2009-09-25,13.191,13.33,12.55,12.737,1336963,0
2009-09-28,12.797,13.419,12.668,13.291,862427,0
2009-09-29,13.291,13.725,13.241,13.508,1311191,0
2009-09-30,13.566,13.596,12.51,12.876,1801779,0
2009-10-01,12.747,12.747,11.671,11.69,1162701,0
2009-10-02,11.463,11.937,11.207,11.603,1334161,0
2009-10-05,11.75,12.49,11.71,12.373,1359178,0
2009-10-06,12.57,13.547,12.56,13.369,1464608,0
2009-10-07,13.261,13.715,13.221,13.666,1288696,0
2009-10-08,13.823,14.514,13.774,14.277,1478448,0
2009-10-09,14.287,14.584,14.02,14.219,844314,0
2009-10-12,14.387,14.801,14.17,14.742,609957,0
2009-10-13,14.504,14.643,13.883,14.13,662100,0
2009-10-14,14.702,14.732,14.485,14.643,467249,0
2009-10-15,14.367,14.663,14.219,14.485,544435,0
2009-10-16,14.247,14.466,13.823,14.11,710461,0
2009-10-19,14.237,14.761,14.237,14.544,878468,0
2009-10-20,14.534,14.683,14.237,14.594,703281,0
2009-10-21,14.584,16.43,14.524,15.798,2217467,0
2009-10-22,15.946,16.046,15.206,15.779,1026780,0
2009-10-23,16.283,17.161,16.016,16.263,1865276,0
2009-10-26,16.588,17.131,16.144,16.351,1894624,0
2009-10-27,16.114,16.163,14.969,15.048,1476345,0
2009-10-28,15.009,15.077,13.281,13.34,2338780,0
2009-10-29,14.377,14.851,13.873,14.377,2087564,0
2009-10-30,14.367,14.367,12.994,13.448,2102484,0
2009-11-02,13.666,14.653,13.478,14.485,1539812,0
2009-11-03,14.228,14.751,13.982,14.693,1285442,0
2009-11-04,15.058,15.314,14.02,14.1,1403860,0
2009-11-05,14.387,14.791,14.03,14.2,1343616,0
2009-11-06,14.15,14.534,13.823,14.357,584549,0
2009-11-09,14.712,15.117,14.544,15.077,899284,0
2009-11-10,14.821,15.463,14.732,15.097,733016,0
2009-11-11,15.403,15.729,14.86,14.999,811931,0
2009-11-12,14.87,15.236,14.287,14.377,788952,0
2009-11-13,14.347,14.91,14.12,14.604,751240,0
2009-11-16,14.88,15.294,14.791,15.176,796362,0
2009-11-17,15.206,15.739,14.89,15.739,839796,0
2009-11-18,14.939,17.121,14.91,16.767,3417500,0
2009-11-19,16.806,16.806,15.304,15.522,14953711,0
2009-11-20,15.503,15.789,14.949,15.038,2407265,0
2009-11-23,15.324,15.541,14.693,14.801,2794676,0
2009-11-24,14.693,14.851,14.18,14.614,1893468,0
2009-11-25,14.634,15.196,14.317,15.157,1578741,0
2009-11-27,14.514,14.742,14.13,14.712,874809,0
2009-11-30,14.761,14.781,13.963,14.237,2031356,0
2009-12-01,14.407,15.206,14.407,14.87,3312810,0
2009-12-02,14.91,15.503,14.771,14.821,1621117,0
2009-12-03,15.018,15.087,14.446,14.494,1134660,0
2009-12-04,14.959,15.848,14.732,15.779,2936018,0
2009-12-07,15.69,16.173,15.493,15.65,1474630,0
2009-12-08,15.324,15.927,15.304,15.601,1156431,0
2009-12-09,15.64,15.848,15.334,15.65,696852,0
2009-12-10,15.946,15.976,15.522,15.591,722467,0
2009-12-11,15.798,15.927,15.374,15.551,747692,0
2009-12-14,15.739,16.203,15.65,16.173,944316,0
2009-12-15,15.897,16.647,15.857,16.371,1408338,0
2009-12-16,16.341,16.786,16.321,16.627,1784501,0
2009-12-17,16.293,16.777,16.183,16.233,899714,0
2009-12-18,16.559,17.368,16.313,17.299,2752911,0
2009-12-21,17.516,18.356,17.359,18.227,2017393,0
2009-12-22,18.168,18.267,17.813,18.168,1239694,0
2009-12-23,18.327,18.85,18.267,18.642,1278214,0
2009-12-24,18.8,19.393,18.721,19.057,351381,0
2009-12-28,19.097,19.531,18.701,18.909,1041481,0
2009-12-29,18.958,19.057,18.177,18.327,937506,0
2009-12-30,18.119,18.366,17.763,18.168,1110330,0
2009-12-31,18.168,18.277,17.477,17.506,884920,0
2010-01-04,18.02,19.324,17.773,19.176,1806072,0
2010-01-05,19.136,20.153,19.067,20.005,1526284,0
2010-01-06,20.607,21.031,20.073,20.498,1919492,0
2010-01-07,20.38,21.051,20.173,21.021,844555,0
2010-01-08,20.47,20.814,20.123,20.707,1370305,0
2010-01-11,20.754,20.884,20.044,20.233,975885,0
2010-01-12,19.886,20.015,19.353,19.639,921423,0
2010-01-13,19.689,20.103,19.432,20.044,540605,0
2010-01-14,19.837,20.193,19.146,19.541,685483,0
2010-01-15,19.6,19.748,18.711,19.027,794988,0
2010-01-19,19.224,19.284,18.85,18.968,785440,0
2010-01-20,18.633,18.909,18.327,18.751,737086,0
2010-01-21,18.86,18.86,17.635,18.03,1802594,0
2010-01-22,17.97,18.79,17.467,17.704,1116177,0
2010-01-25,18.148,18.336,17.655,17.783,617504,0
2010-01-26,17.723,18.464,17.477,17.793,614879,0
2010-01-27,17.635,18.01,17.349,17.863,799987,0
2010-01-28,17.892,18.237,16.954,17.853,734356,0
2010-01-29,18.237,18.414,17.349,17.458,1078406,0
2010-02-01,17.655,18.168,17.655,18.04,472221,0
2010-02-02,18.119,18.81,17.586,18.603,978676,0
2010-02-03,18.583,19.234,17.783,19.204,2272387,0
2010-02-04,17.151,18.524,17.004,17.833,3461990,0
2010-02-05,18.277,18.721,17.526,18.11,2989945,0
2010-02-08,18.247,18.81,17.616,17.931,1199671,0
2010-02-09,18.396,18.968,17.96,18.691,1318931,0
2010-02-10,18.662,18.751,18.158,18.474,1050219,0
2010-02-11,18.633,19.027,18.158,18.662,1290071,0
2010-02-12,18.247,19.353,17.704,19.264,1276885,0
2010-02-16,19.57,20.183,19.314,20.073,886806,0
2010-02-17,20.261,20.489,19.204,19.481,1423000,0
2010-02-18,19.254,20.034,19.254,19.699,1140964,0
2010-02-19,19.649,19.817,19.097,19.234,881831,0
2010-02-22,19.481,19.62,19.234,19.461,595099,0
2010-02-23,19.451,19.738,18.652,19.333,1179988,0
2010-02-24,19.501,19.6,19.017,19.481,543116,0
2010-02-25,18.938,20.044,18.721,19.995,754260,0
2010-02-26,20.083,20.36,19.788,19.906,909498,0
2010-03-01,20.223,21.604,20.153,21.575,1653075,0
2010-03-02,21.801,21.871,20.677,20.864,1626627,0
2010-03-03,21.002,21.476,20.824,21.269,781877,0
2010-03-04,21.377,21.831,21.091,21.783,758774,0
2010-03-05,21.841,22.049,21.496,21.604,1204363,0
2010-03-08,21.565,21.793,21.496,21.614,775876,0
2010-03-09,21.407,21.88,21.288,21.565,686504,0
2010-03-10,21.506,21.693,21.229,21.407,697873,0
2010-03-11,21.189,21.407,20.834,21.407,717486,0
2010-03-12,21.555,21.821,21.101,21.496,473875,0
2010-03-15,21.506,21.773,21.061,21.743,757017,0
2010-03-16,21.91,22.563,21.594,22.543,1050278,0
2010-03-17,22.572,22.917,22.404,22.68,577530,0
2010-03-18,22.78,23.046,22.306,22.533,471673,0
2010-03-19,22.69,22.868,21.506,21.653,1781331,0
2010-03-22,21.367,23.204,20.933,23.017,1780216,0
2010-03-23,23.144,24.37,22.997,24.3,1728880,0
2010-03-24,24.143,24.182,23.648,24.003,809496,0
2010-03-25,24.36,24.684,23.925,23.945,938737,0
2010-03-26,24.043,24.172,23.471,24.023,578929,0
2010-03-29,24.23,24.39,23.609,23.836,421272,0
2010-03-30,24.013,24.34,23.638,23.756,526886,0
2010-03-31,23.264,23.836,23.244,23.352,550475,0
2010-04-01,23.688,24.35,23.569,24.28,748554,0
2010-04-05,24.587,25.277,24.32,25.031,1151398,0
2010-04-06,24.843,25.11,24.37,24.477,825364,0
2010-04-07,24.4,24.517,23.53,24.013,1031283,0
2010-04-08,23.766,24.418,23.204,23.964,825629,0
2010-04-09,24.073,24.39,23.796,24.023,618885,0
2010-04-12,24.113,24.547,23.935,24.083,706553,0
2010-04-13,24.21,24.704,23.816,24.477,887785,0
2010-04-14,24.674,25.653,24.617,25.475,811043,0
2010-04-15,25.475,25.554,24.674,25.041,898974,0
2010-04-16,24.794,25.208,23.391,23.993,966631,0
2010-04-19,23.737,24.123,22.997,23.718,742385,0
2010-04-20,23.955,24.636,23.955,24.113,421287,0
2010-04-21,24.093,24.34,23.451,24.34,1252531,0
2010-04-22,23.945,25.129,23.668,25.11,721654,0
2010-04-23,25.06,26.521,25.031,26.245,1333010,0
2010-04-26,26.265,26.887,26.047,26.057,1077038,0
2010-04-27,25.9,25.9,23.964,24.073,1245579,0
2010-04-28,24.3,25.218,23.264,24.36,1561103,0
2010-04-29,24.674,26.67,24.674,26.66,1395052,0
2010-04-30,26.739,27.154,25.416,25.446,1459269,0
2010-05-03,25.761,26.373,25.564,25.673,906686,0
2010-05-04,25.327,25.416,23.708,24.073,1975810,0
2010-05-05,23.549,24.152,22.256,22.76,2159998,0
2010-05-06,22.523,24.093,19.254,22.611,2433634,0
2010-05-07,22.463,22.937,20.29,21.071,2884249,0
2010-05-10,22.74,23.895,22.533,22.957,1602661,0
2010-05-11,22.394,24.37,22.177,23.401,1549161,0
2010-05-12,23.491,24.824,23.491,24.587,1217870,0
2010-05-13,24.467,25.337,23.876,24.152,820714,0
2010-05-14,23.718,23.766,22.147,22.483,1179240,0
2010-05-17,22.7,23.234,21.397,22.049,1787654,0
2010-05-18,22.601,22.7,20.943,21.18,1254867,0
2010-05-19,21.111,21.239,20.083,20.725,1571573,0
2010-05-20,19.856,20.33,19.166,19.718,2068746,0
2010-05-21,19.136,20.627,18.82,20.44,2408749,0
2010-05-24,20.33,21.565,20.193,20.894,1855000,0
2010-05-25,19.738,21.407,19.343,21.259,2347790,0
2010-05-26,21.713,22.533,21.012,21.15,1629811,0
2010-05-27,22.059,23.017,21.841,22.947,1000388,0
2010-05-28,22.76,23.194,21.506,21.88,1110307,0
2010-06-01,21.476,22.344,21.288,21.367,1281000,0
2010-06-02,21.584,22.858,21.387,22.829,1537820,0
2010-06-03,22.848,24.003,22.819,23.905,2132258,0
2010-06-04,22.937,23.086,21.308,21.506,1876853,0
2010-06-07,21.644,21.92,20.44,20.507,1074447,0
2010-06-08,20.617,21.17,19.926,20.47,1178104,0
2010-06-09,20.745,21.16,19.501,19.728,1889741,0
2010-06-10,20.735,22.829,20.587,22.76,3166893,0
2010-06-11,22.424,23.046,22.078,22.829,1529274,0
2010-06-14,23.332,24.873,23.332,23.905,1872019,0
2010-06-15,24.38,24.991,24.162,24.834,1681403,0
2010-06-16,24.457,24.932,24.191,24.557,1304801,0
2010-06-17,24.834,24.902,23.796,24.34,1424680,0
2010-06-18,24.597,25.031,24.063,24.961,1714261,0
2010-06-21,25.583,26.463,24.922,25.198,1780243,0
2010-06-22,25.436,25.475,23.796,23.915,1562156,0
2010-06-23,23.766,23.964,22.819,23.411,1223077,0
2010-06-24,23.184,23.915,22.937,23.194,1132141,0
2010-06-25,23.441,23.638,22.79,23.204,2392455,0
2010-06-28,23.264,23.609,22.819,22.947,797226,0
2010-06-29,22.296,22.325,20.754,21.16,1925576,0
2010-06-30,21.101,21.773,20.567,20.794,1471365,0
2010-07-01,20.567,21.397,19.531,20.814,1774959,0
2010-07-02,21.091,21.091,19.639,19.985,1460907,0
2010-07-06,20.44,20.814,19.047,19.422,2434657,0
2010-07-07,19.62,20.725,19.373,20.687,1445052,0
2010-07-08,21.141,21.821,20.547,21.021,984801,0
2010-07-09,21.031,21.644,20.735,21.584,1053650,0
2010-07-12,21.219,21.801,21.002,21.209,635000,0
2010-07-13,21.773,23.086,21.496,22.809,1407613,0
2010-07-14,22.71,22.987,22.256,22.848,987405,0
2010-07-15,22.947,22.947,21.93,22.67,1072017,0
2010-07-16,22.344,22.344,21.536,21.634,875571,0
2010-07-19,21.831,22.631,21.555,22.098,1128857,0
2010-07-20,21.486,22.76,21.259,22.661,843600,0
2010-07-21,22.977,23.303,22.197,22.354,861292,0
2010-07-22,22.897,24.073,22.897,23.964,1141368,0
2010-07-23,23.747,24.684,23.411,24.182,1110937,0
2010-07-26,24.4,24.734,23.945,24.557,864908,0
2010-07-27,24.912,25.041,23.737,23.964,767999,0
2010-07-28,23.973,24.427,23.589,23.826,1549596,0
2010-07-29,24.28,26.236,24.083,25.643,2256745,0
2010-07-30,25.031,28.614,25.011,27.252,3266789,0
2010-08-02,28.24,29.366,27.657,29.187,2808623,0
2010-08-03,28.803,28.871,27.469,27.815,1542969,0
2010-08-04,28.023,28.614,27.094,27.411,1446547,0
2010-08-05,27.232,28.28,26.73,27.776,1432077,0
2010-08-06,26.996,28.17,26.847,28.072,1517722,0
2010-08-09,28.517,29.197,28.121,29.069,1307107,0
2010-08-10,28.614,28.614,27.331,27.696,1284481,0
2010-08-11,26.907,26.907,25.87,26.127,1259325,0
2010-08-12,25.238,26.493,25.06,26.166,835619,0
2010-08-13,25.969,26.413,25.534,25.801,891674,0
2010-08-16,25.534,26.502,25.189,26.284,838590,0
2010-08-17,26.768,27.835,26.739,27.074,981788,0
2010-08-18,27.006,27.568,26.571,27.154,1034585,0
2010-08-19,26.867,27.164,25.653,25.712,633472,0
2010-08-20,25.436,25.721,24.941,25.673,619811,0
2010-08-23,25.998,26.127,24.941,25.366,890889,0
2010-08-24,24.626,24.626,23.638,24.143,1363351,0
2010-08-25,23.737,24.577,23.273,24.427,1907172,0
2010-08-26,24.684,25.534,23.993,24.113,1385332,0
2010-08-27,24.567,25.06,23.421,24.981,714987,0
2010-08-30,24.704,25.119,24.418,24.537,880108,0
2010-08-31,24.427,25.001,23.886,24.409,904406,0
2010-09-01,25.327,26.788,25.149,26.67,1626899,0
2010-09-02,26.68,27.865,26.61,27.134,1251409,0
2010-09-03,27.825,28.27,27.242,27.252,970679,0
2010-09-07,27.054,27.054,26.363,26.423,751867,0
2010-09-08,25.534,26.324,25.06,25.258,2132082,0
2010-09-09,25.998,26.156,24.784,25.169,1205192,0
2010-09-10,25.475,25.475,24.617,24.834,769016,0
2010-09-13,25.524,26.314,25.426,26.087,1098556,0
2010-09-14,25.9,26.304,25.514,25.574,1109432,0
2010-09-15,25.238,25.703,24.834,25.554,716923,0
2010-09-16,25.396,26.541,25.139,26.511,889878,0
2010-09-17,26.897,26.917,26.226,26.739,886228,0
2010-09-20,26.778,27.756,26.61,27.686,873691,0
2010-09-21,27.686,28.526,27.548,28.16,1413815,0
2010-09-22,27.894,28.467,27.558,28.023,1114958,0
2010-09-23,27.657,28.111,26.996,27.094,987051,0
2010-09-24,27.381,28.714,26.897,28.526,1966616,0
2010-09-27,28.773,29.02,28.28,28.604,1099036,0
2010-09-28,28.694,28.921,27.903,28.634,1021661,0
2010-09-29,28.367,31.064,28.358,29.918,2656285,0
2010-09-30,30.383,30.707,28.467,28.604,2264925,0
2010-10-01,28.931,29.404,28.3,28.941,1274949,0
2010-10-04,28.861,29.01,28.111,28.407,706066,0
2010-10-05,28.96,29.81,28.734,29.346,1757221,0
2010-10-06,29.336,29.958,28.891,29.069,884301,0
2010-10-07,29.187,29.484,28.16,28.654,666359,0
2010-10-08,28.556,30.007,28.556,29.81,791772,0
2010-10-11,30.155,30.777,29.721,30.413,914905,0
2010-10-12,30.165,31.36,29.987,30.867,1085293,0
2010-10-13,31.054,31.577,30.51,30.797,1236326,0
2010-10-14,30.837,31.833,30.837,31.182,1065596,0
2010-10-15,31.765,32.614,30.964,32.14,1531282,0
2010-10-18,32.327,32.762,31.765,32.17,831385,0
2010-10-19,31.548,32.377,30.925,31.311,1098380,0
2010-10-20,31.577,32.771,31.538,32.21,730833,0
2010-10-21,32.466,33.571,31.449,32.466,1234456,0
2010-10-22,32.683,32.762,31.963,32.407,520751,0
2010-10-25,32.91,33.908,32.624,33.028,957082,0
2010-10-26,32.564,33.207,32.041,33.127,946454,0
2010-10-27,32.762,32.999,31.843,32.2,1468937,0
2010-10-28,32.466,33.571,30.797,31.824,1856346,0
2010-10-29,31.814,32.307,31.311,32.21,814852,0
2010-11-01,32.584,33.473,32.367,33.177,1298480,0
2010-11-02,33.414,33.937,33.207,33.522,1176859,0
2010-11-03,33.463,33.641,32.031,32.693,1605261,0
2010-11-04,33.414,34.313,33.246,34.164,925080,0
2010-11-05,34.066,34.273,33.414,33.799,767100,0
2010-11-08,33.739,34.253,33.304,33.986,721451,0
2010-11-09,34.145,34.52,33.601,33.808,796572,0
2010-11-10,33.868,34.974,33.324,34.826,1130707,0
2010-11-11,34.173,36.04,34.095,35.675,990077,0
2010-11-12,35.063,36.208,34.49,34.51,1046815,0
2010-11-15,34.914,36.247,34.637,34.667,798056,0
2010-11-16,34.066,34.777,33.779,33.956,1308797,0
2010-11-17,33.917,34.854,33.848,34.362,1164645,0
2010-11-18,34.994,35.803,34.836,35.754,928200,0
2010-11-19,35.536,35.803,35.141,35.734,672019,0
2010-11-22,35.359,36.416,35.339,36.06,699681,0
2010-11-23,35.398,35.724,34.904,35.606,880240,0
2010-11-24,35.971,37.166,35.911,36.92,734243,0
2010-11-26,36.297,36.81,36.02,36.435,279130,0
2010-11-29,36.04,36.1,35.102,35.793,971993,0
2010-11-30,35.29,36.435,35.112,36,1093213,0
2010-12-01,37.334,37.639,36.84,37.561,734213,0
2010-12-02,37.462,38.508,37.274,38.045,1100114,0
2010-12-03,37.571,39.486,37.501,39.397,1038521,0
2010-12-06,39.486,41.027,39.417,40.583,1783420,0
2010-12-07,41.401,41.896,40.296,40.434,1121689,0
2010-12-08,40.463,41.391,40.444,41.342,1134796,0
2010-12-09,41.777,42.191,40.917,41.017,1392130,0
2010-12-10,41.204,41.441,40.68,40.82,657316,0
2010-12-13,40.098,40.859,39.526,39.604,1249319,0
2010-12-14,39.831,41.027,39.831,40.7,845823,0
2010-12-15,40.7,40.957,39.881,40.029,987774,0
2010-12-16,40.207,41.826,40.118,41.648,576012,0
2010-12-17,41.826,41.856,41.077,41.254,617425,0
2010-12-20,41.421,42.724,41.391,42.487,673474,0
2010-12-21,42.617,43.16,42.073,42.231,721994,0
2010-12-22,42.428,42.705,41.332,41.728,488147,0
2010-12-23,41.925,41.945,40.473,40.997,696075,0
2010-12-27,40.74,41.757,40.207,41.639,452787,0
2010-12-28,41.876,41.925,40.77,40.84,275195,0
2010-12-29,41.106,41.451,40.593,40.83,448594,0
2010-12-30,40.83,41.332,40.651,40.71,328713,0
2010-12-31,40.622,41.194,40.513,40.641,284610,0
2011-01-03,41.264,42.933,41.174,42.093,756749,0
2011-01-04,41.767,43.357,40.997,42.133,2306814,0
2011-01-05,42.073,43.277,41.738,43.051,747125,0
2011-01-06,42.933,43.16,42.093,42.468,581810,0
2011-01-07,42.567,42.705,40.74,41.381,838681,0
2011-01-10,41.274,44.383,41.037,43.929,1553948,0
2011-01-11,44.088,44.797,43.248,43.347,746338,0
2011-01-12,44.008,44.67,43.446,44.196,639388,0
2011-01-13,44.315,44.363,42.893,44.028,838583,0
2011-01-14,44.068,44.7,43.87,44.503,541713,0
2011-01-18,44.334,46.043,44.334,45.993,865098,0
2011-01-19,45.993,46.22,43.466,43.534,892898,0
2011-01-20,43.06,43.08,41.332,41.876,1616124,0
2011-01-21,42.428,42.468,41.057,41.144,619813,0
2011-01-24,41.087,42.458,40.286,42.023,1018655,0
2011-01-25,41.718,42.133,40.81,41.481,489630,0
2011-01-26,41.609,43.337,41.579,42.903,766078,0
2011-01-27,42.705,44.857,42.705,44.562,701109,0
2011-01-28,44.334,44.433,40.078,40.68,1837634,0
2011-01-31,40.888,41.786,40.533,40.81,1391466,0
2011-02-01,41.491,41.767,40.977,41.559,1112510,0
2011-02-02,41.411,41.411,38.43,38.914,3049080,0
2011-02-03,37.244,38.667,35.773,38.015,4526768,0
2011-02-04,38.133,39.841,38.133,39.298,1362225,0
2011-02-07,39.21,40.868,39.131,40.434,1033064,0
2011-02-08,40.306,41.619,40.306,41.599,1189413,0
2011-02-09,41.362,41.955,40.69,40.83,1172427,0
2011-02-10,40.483,41.935,40.158,41.658,753384,0
2011-02-11,41.284,43.011,41.284,42.705,575934,0
2011-02-14,42.744,43.673,42.33,43.06,582111,0
2011-02-15,42.834,43.08,42.26,42.537,460059,0
2011-02-16,42.834,43.416,42.646,43.327,417502,0
2011-02-18,43.377,43.377,42.705,43.17,419772,0
2011-02-22,42.419,42.744,41.007,41.214,906159,0
2011-02-23,41.087,41.639,38.884,39.575,842936,0
2011-02-24,39.506,40.404,38.746,39.555,1064428,0
2011-02-25,39.803,40.088,39.259,39.694,1173093,0
2011-02-28,40.069,40.286,38.39,39.377,1073394,0
2011-03-01,39.407,39.99,38.074,38.597,663538,0
2011-03-02,38.547,39.98,38.547,39.506,1168679,0
2011-03-03,40.108,40.71,39.901,40.078,1075367,0
2011-03-04,40.01,40.306,39.496,40.286,820332,0
2011-03-07,40.395,40.71,38.45,38.756,826816,0
2011-03-08,38.736,40.513,38.587,40.335,876171,0
2011-03-09,40.463,41.017,40.059,40.553,879257,0
2011-03-10,39.594,40.227,38.934,39.526,1060565,0
2011-03-11,38.834,40.593,38.508,40.385,1137994,0
2011-03-14,39.723,42.636,39.131,40.088,988481,0
2011-03-15,38.34,40.523,37.946,40.078,555187,0
2011-03-16,40.098,41.124,38.577,38.983,1156167,0
2011-03-17,40.246,40.947,38.657,38.794,1004012,0
2011-03-18,39.773,40.217,39.368,39.496,1074945,0
2011-03-21,40.493,41.925,40.434,41.314,815655,0
2011-03-22,41.106,41.352,39.377,39.803,854145,0
2011-03-23,39.614,41.372,39.012,41.106,1080335,0
2011-03-24,41.648,41.925,40.76,40.82,989786,0
2011-03-25,41.047,41.826,40.72,41.579,753399,0
2011-03-28,41.619,42.34,41.134,41.164,522480,0
2011-03-29,40.987,41.905,40.7,41.777,537576,0
2011-03-30,42.241,42.448,41.511,42.419,488566,0
2011-03-31,42.31,42.31,41.718,41.915,609175,0
2011-04-01,42.617,43.456,42.458,42.923,768858,0
2011-04-04,43.14,43.584,42.804,42.942,485128,0
2011-04-05,42.843,43.643,42.695,42.883,476132,0
2011-04-06,43.14,43.218,41.391,41.786,626374,0
2011-04-07,41.728,42.37,40.888,41.451,1137863,0
2011-04-08,41.816,41.886,40.593,40.81,940371,0
2011-04-11,40.75,40.76,38.934,39.16,1344740,0
2011-04-12,38.597,39.861,37.601,39.486,2140431,0
2011-04-13,39.841,40.493,39.565,40.098,836744,0
2011-04-14,39.555,40.108,39.21,39.467,772016,0
2011-04-15,39.397,39.98,39.061,39.931,810745,0
2011-04-18,38.914,39.803,38.45,39.604,843180,0
2011-04-19,39.753,40.72,39.753,40.68,536445,0
2011-04-20,41.757,43.09,41.738,42.754,1100492,0
2011-04-21,43.13,43.504,42.646,43.051,622529,0
2011-04-25,42.893,43.317,42.153,42.32,482805,0
2011-04-26,42.685,43.663,42.409,43.524,659071,0
2011-04-27,43.554,44.64,43.317,44.503,611964,0
2011-04-28,44.305,45.164,44.048,45.034,651011,0
2011-04-29,45.272,45.894,44.73,45.628,724850,0
2011-05-02,45.816,45.973,44.65,44.74,1141677,0
2011-05-03,44.216,46.21,42.419,43.06,2462636,0
2011-05-04,43.199,43.731,42.191,42.537,1932237,0
2011-05-05,42.063,43.436,41.569,41.786,1099783,0
2011-05-06,42.497,43.485,42.073,42.754,693464,0
2011-05-09,42.537,43.238,42.241,42.676,772810,0
2011-05-10,43.051,43.929,43.001,43.791,473796,0
2011-05-11,43.544,43.663,42.211,42.597,751545,0
2011-05-12,42.597,42.951,41.579,42.656,592289,0
2011-05-13,42.695,42.824,40.75,40.77,878855,0
2011-05-16,40.651,41.786,40.355,40.473,949742,0
2011-05-17,40.167,40.631,39.279,39.467,932590,0
2011-05-18,39.516,41.194,39.308,41.106,828765,0
2011-05-19,41.164,41.471,40.631,41.144,576220,0
2011-05-20,40.85,41.096,39.368,39.594,1132292,0
2011-05-23,38.804,39.703,38.528,39.298,973796,0
2011-05-24,39.555,39.99,38.726,38.834,914089,0
2011-05-25,38.577,40.059,38.557,39.831,609785,0
2011-05-26,39.417,40.088,39.141,39.98,717980,0
2011-05-27,40.237,40.997,40.138,40.612,440019,0
2011-05-31,41.144,41.274,40.68,41.224,737356,0
2011-06-01,40.977,41.204,39.486,39.506,875539,0
2011-06-02,39.644,40.424,39.269,39.377,847515,0
2011-06-03,38.4,39.555,38.32,39.031,943382,0
2011-06-06,38.924,40.118,38.587,38.943,1308992,0
2011-06-07,39.358,39.891,39.051,39.338,687422,0
2011-06-08,39.031,39.417,38.015,38.311,967479,0
2011-06-09,38.42,39.793,38.37,39.397,705276,0
2011-06-10,39.022,39.18,37.719,37.838,1039854,0
2011-06-13,38.055,38.32,36.573,36.84,1315340,0
2011-06-14,37.521,38.657,37.462,38.282,845286,0
2011-06-15,37.768,38.43,36.92,37.057,1043801,0
2011-06-16,37.196,37.62,36.06,36.613,895734,0
2011-06-17,37.156,37.778,36.86,37.561,745741,0
2011-06-20,37.254,37.856,37.007,37.511,523600,0
2011-06-21,37.866,40.039,37.748,39.901,1185456,0
2011-06-22,39.733,40.78,39.624,39.793,841282,0
2011-06-23,38.983,41.017,38.657,40.967,811112,0
2011-06-24,41.164,41.836,41.027,41.569,888728,0
2011-06-27,41.431,42.113,40.83,41.738,731825,0
2011-06-28,41.531,43.051,41.531,42.933,691424,0
2011-06-29,43.248,43.703,42.705,43.1,993144,0
2011-06-30,43.248,44.344,42.951,43.514,718820,0
2011-07-01,43.436,44.957,43.001,44.867,583515,0
2011-07-05,44.857,45.174,44.67,44.74,906242,0
2011-07-06,44.75,44.877,44.127,44.867,471506,0
2011-07-07,45.331,45.904,45.301,45.578,825722,0
2011-07-08,44.73,45.025,43.929,44.927,646674,0
2011-07-11,44.098,44.433,43.001,43.1,530247,0
2011-07-12,42.527,43.771,42.497,42.567,705483,0
2011-07-13,43.041,43.771,42.804,43.051,914037,0
2011-07-14,43.287,43.703,42.211,42.814,673969,0
2011-07-15,42.903,43.248,42.438,43.13,678518,0
2011-07-18,42.804,42.951,41.284,41.718,463045,0
2011-07-19,42.143,43.12,42.143,42.893,371417,0
2011-07-20,42.923,43.011,42.29,42.557,400095,0
2011-07-21,42.981,43.06,42.26,42.923,472659,0
2011-07-22,42.971,43.584,42.893,43.189,388151,0
2011-07-25,42.38,42.863,42.063,42.25,479422,0
2011-07-26,42.29,42.29,41.224,41.767,643535,0
2011-07-27,41.244,41.648,39.18,39.486,1046868,0
2011-07-28,39.664,41.491,39.526,40.84,1167086,0
2011-07-29,40,40.74,39.012,39.437,1144464,0
2011-08-01,40.306,41.204,39.516,40.8,1423666,0
2011-08-02,40.177,40.79,38.193,38.252,1278963,0
2011-08-03,38.143,39.298,37.037,38.38,1318838,0
2011-08-04,37.531,37.531,34.352,34.45,1380599,0
2011-08-05,35.181,35.428,31.943,34.066,1809967,0
2011-08-08,32.397,33.048,28.397,28.397,1676824,0
2011-08-09,29.444,31.409,28.14,31.162,2148367,0
2011-08-10,30.244,31.142,29.079,29.76,2181482,0
2011-08-11,30.126,33.561,29.603,32.811,1797959,0
2011-08-12,33.256,34.54,33.019,33.779,1314703,0
2011-08-15,34.4,34.737,33.808,34.647,528997,0
2011-08-16,33.888,34.807,33.374,34.193,1267823,0
2011-08-17,34.313,34.894,33.019,33.424,922193,0
2011-08-18,32.397,32.407,30.185,30.54,2136957,0
2011-08-19,29.631,30.857,28.526,28.556,1339344,0
2011-08-22,29.81,29.869,27.903,28.091,1024170,0
2011-08-23,28.417,29.128,27.835,29.05,1085903,0
2011-08-24,28.891,30.056,28.536,29.938,650059,0
2011-08-25,30.293,30.432,28.644,28.694,909097,0
2011-08-26,28.29,30.007,27.993,29.573,1138916,0
2011-08-29,30.126,32.15,30.096,32.13,841380,0
2011-08-30,31.725,32.337,31.172,31.843,1124669,0
2011-08-31,32.19,33.671,31.784,32.397,1316540,0
2011-09-01,32.367,32.801,31.241,31.291,736031,0
2011-09-02,30.393,30.54,28.98,29.385,487871,0
2011-09-06,28.121,29.247,27.676,28.931,731053,0
2011-09-07,29.651,30.925,29.375,30.64,798879,0
2011-09-08,30.234,30.925,29.424,29.671,906161,0
2011-09-09,29.148,29.75,27.943,28.328,733774,0
2011-09-12,27.706,28.497,27.321,28.457,1025754,0
2011-09-13,28.457,29.257,27.913,28.96,845455,0
2011-09-14,29.356,30.353,28.477,29.76,900084,0
2011-09-15,30.293,31.597,29.987,30.984,1429273,0
2011-09-16,31.241,31.439,30.717,31.133,797626,0
2011-09-19,29.908,31.192,29.76,30.697,874997,0
2011-09-20,30.847,31.054,29.336,29.444,671341,0
2011-09-21,29.326,29.444,26.571,26.62,1194681,0
2011-09-22,24.824,26.186,24.023,24.427,1679410,0
2011-09-23,24.527,25.92,24.113,25.396,1367231,0
2011-09-26,25.82,26.077,24.617,26.008,1261501,0
2011-09-27,26.807,28.674,26.72,27.104,1255781,0
2011-09-28,27.203,27.529,25.741,25.761,1042207,0
2011-09-29,26.65,27.311,25.998,26.857,1197436,0
2011-09-30,26.166,26.71,25.258,25.287,909059,0
2011-10-03,24.902,25.731,23.579,23.599,1814298,0
2011-10-04,23.164,25.781,22.187,25.721,2567121,0
2011-10-05,25.811,27.548,25.031,27.291,1166118,0
2011-10-06,27.134,28.604,26.986,28.604,1075302,0
2011-10-07,28.813,29.375,27.539,27.894,716489,0
2011-10-10,28.763,30.185,28.734,30.116,914823,0
2011-10-11,29.721,31.034,29.277,30.807,991881,0
2011-10-12,31.271,31.963,30.65,30.777,1272274,0
2011-10-13,30.393,31.36,29.908,31.152,1559251,0
2011-10-14,31.893,32.417,31.706,32.15,986754,0
2011-10-17,31.706,32.347,30.787,30.867,957165,0
2011-10-18,31.014,32.771,30.383,32.544,1412906,0
2011-10-19,32.278,32.634,31.124,31.439,1087058,0
2011-10-20,31.379,31.567,29.869,30.984,818714,0
2011-10-21,31.716,33.571,31.716,33.374,1378399,0
2011-10-24,33.473,35.26,33.324,35.024,1145390,0
2011-10-25,34.687,34.836,33.197,33.207,856811,0
2011-10-26,33.976,34.293,32.436,33.542,1111620,0
2011-10-27,35.408,36.494,34.627,36.08,1564446,0
2011-10-28,35.27,35.626,31.331,32.87,2738926,0
2011-10-31,32.407,33.749,31.943,32.307,1769167,0
2011-11-01,30.393,31.478,29.938,30.432,1547769,0
2011-11-02,31.014,31.843,30.224,31.419,1174035,0
2011-11-03,32.18,33.197,31.124,32.861,1136846,0
2011-11-04,32.297,32.821,31.597,32.297,1056061,0
2011-11-07,32.08,32.446,30.887,32.001,795509,0
2011-11-08,32.456,32.476,31.429,32.307,808221,0
2011-11-09,30.915,31.241,29.375,29.543,1326091,0
2011-11-10,30.283,30.747,29.593,29.908,897651,0
2011-11-11,30.52,31.558,30.175,30.57,931087,0
2011-11-14,30.244,30.867,29.641,30.146,544575,0
2011-11-15,29.879,30.313,29.296,30.027,694945,0
2011-11-16,29.573,30.007,28.694,28.783,1113990,0
2011-11-17,29.04,29.168,27.262,27.459,1454561,0
2011-11-18,27.588,27.855,26.66,26.7,757026,0
2011-11-21,26.028,26.087,25.189,25.712,929782,0
2011-11-22,25.613,26.571,25.613,25.949,1235179,0
2011-11-23,25.583,25.92,24.883,24.912,835729,0
2011-11-25,24.724,25.297,24.38,24.497,278049,0
2011-11-28,25.643,26.324,25.416,25.801,906244,0
2011-11-29,25.801,25.998,25.238,25.396,1103725,0
2011-11-30,26.797,28.604,26.63,28.594,1627307,0
2011-12-01,28.003,28.724,27.736,27.913,1274714,0
2011-12-02,28.526,29.207,28.3,28.753,1336764,0
2011-12-05,29.533,30.451,29.385,29.79,1353772,0
2011-12-06,29.721,29.889,28.901,29.464,701812,0
2011-12-07,29.099,29.631,28.704,29.128,797624,0
2011-12-08,28.674,29.059,28.121,28.22,847943,0
2011-12-09,28.437,29.04,28.377,28.734,731431,0
2011-12-12,28.111,28.437,27.539,28.397,685046,0
2011-12-13,28.644,28.832,26.768,27.124,925551,0
2011-12-14,26.72,27.094,25.574,26.087,1058322,0
2011-12-15,26.58,27.044,26.117,26.304,808587,0
2011-12-16,26.64,26.907,25.949,26.7,1427594,0
2011-12-19,26.937,27.054,25.465,25.554,765482,0
2011-12-20,26.403,27.449,26.284,27.331,1049570,0
2011-12-21,27.242,28.15,26.788,27.913,934292,0
2011-12-22,28.091,28.881,28.043,28.763,797514,0
2011-12-23,28.881,29.829,28.881,29.593,820089,0
2011-12-27,29.296,29.444,28.566,28.951,497015,0
2011-12-28,28.881,28.97,27.983,28.566,786346,0
2011-12-29,28.763,29.8,28.724,29.197,730270,0
2011-12-30,29.109,29.651,29.079,29.404,442950,0
2012-01-03,30.224,31.498,30.224,30.797,1115284,0
2012-01-04,30.65,31.074,30.205,30.59,1140546,0
2012-01-05,30.224,31.133,29.948,31.084,1671984,0
2012-01-06,31.162,31.36,30.707,31.024,650286,0
2012-01-09,31.152,31.784,30.984,31.488,658079,0
2012-01-10,32.12,33.631,30.767,32.673,3552494,0
2012-01-11,32.357,32.466,30.52,30.954,1650056,0
2012-01-12,30.915,31.133,30.461,30.915,943312,0
2012-01-13,30.49,30.64,29.631,29.81,1124805,0
2012-01-17,30.432,30.737,29.286,29.326,1080307,0
2012-01-18,29.404,29.81,29.079,29.424,1663615,0
2012-01-19,29.434,29.938,29.197,29.691,1111473,0
2012-01-20,29.711,30.136,29.563,29.849,884259,0
2012-01-23,30.007,30.827,29.622,29.958,659604,0
2012-01-24,29.661,30.697,29.385,30.53,848208,0
2012-01-25,30.403,31.686,30.116,31.231,1877789,0
2012-01-26,31.587,32.258,31.084,31.449,1432528,0
2012-01-27,31.074,32.239,31.004,32.08,793667,0
2012-01-30,32.534,32.534,31.508,31.863,1092571,0
2012-01-31,32.12,32.248,31.409,31.696,1114309,0
2012-02-01,32.21,32.377,31.755,32.18,1351844,0
2012-02-02,32.09,34.4,31.775,33.799,2627635,0
2012-02-03,35.063,37.521,34.41,36.929,2125648,0
2012-02-06,37.354,38.311,37.314,38.045,1714135,0
2012-02-07,37.591,37.995,37.176,37.314,913955,0
2012-02-08,37.571,38.074,36.435,36.731,1044322,0
2012-02-09,37.027,37.166,36.168,36.9,771084,0
2012-02-10,36.208,36.593,35.931,36.376,479939,0
2012-02-13,37.077,37.364,36.484,36.88,674221,0
2012-02-14,36.623,37.147,36.376,36.978,538321,0
2012-02-15,37.244,37.709,36.79,36.9,631073,0
2012-02-16,37.027,40.167,36.968,38.45,1574452,0
2012-02-17,38.736,39.407,38.47,39.239,1356705,0
2012-02-21,39.239,39.457,38.45,38.804,1220906,0
2012-02-22,38.47,38.983,38.37,38.508,737945,0
2012-02-23,38.746,38.924,38.015,38.746,766348,0
2012-02-24,38.983,39.368,38.34,38.49,624772,0
2012-02-27,38.074,38.133,37.147,37.956,861314,0
2012-02-28,37.916,39.041,37.876,38.163,856552,0
2012-02-29,38.143,39.071,38.005,38.015,1153719,0
2012-03-01,38.36,38.756,37.986,38.262,618198,0
2012-03-02,38.243,38.983,38.045,38.677,856533,0
2012-03-05,38.538,38.547,37.027,37.137,965456,0
2012-03-06,36.435,36.435,34.934,35.467,1215610,0
2012-03-07,35.734,37.107,35.636,36.01,754642,0
2012-03-08,36.563,37.838,36.474,36.83,1255076,0
2012-03-09,36.663,39.141,36.613,38.093,1094231,0
2012-03-12,38.103,38.163,37.224,37.669,730492,0
2012-03-13,38.173,39.397,38.093,39.259,699652,0
2012-03-14,39.121,39.516,38.48,39.111,751932,0
2012-03-15,39.17,39.22,38.38,38.914,829054,0
2012-03-16,39.18,39.298,38.42,38.46,703483,0
2012-03-19,38.528,39.279,38.093,38.667,800258,0
2012-03-20,38.262,38.272,37.234,37.452,982156,0
2012-03-21,37.649,38.607,37.452,38.43,868796,0
2012-03-22,37.758,37.758,36.623,36.8,880110,0
2012-03-23,36.81,37.196,36.317,37.047,1008120,0
2012-03-26,37.699,38.183,36.247,37.176,1309217,0
2012-03-27,37.254,37.876,37.156,37.204,878114,0
2012-03-28,37.166,37.304,35.596,36.416,932933,0
2012-03-29,36.03,36.643,35.556,36.534,699878,0
2012-03-30,37.027,37.176,36.544,36.682,850909,0
2012-04-02,36.504,37.808,36.376,37.778,804755,0
2012-04-03,38.065,38.784,37.699,38.035,1173483,0
2012-04-04,37.354,37.354,36.366,36.978,1190219,0
2012-04-05,36.711,37.264,36.583,36.77,345222,0
2012-04-09,35.566,36.149,35.369,35.931,530449,0
2012-04-10,35.744,35.961,34.381,34.59,1035868,0
2012-04-11,35.241,35.724,34.994,35.586,686245,0
2012-04-12,35.764,37.204,35.724,36.761,621484,0
2012-04-13,36.464,37.176,36.08,36.178,691035,0
2012-04-16,36.613,36.987,36.06,36.149,571024,0
2012-04-17,36.623,37.077,35.901,36.386,929926,0
2012-04-18,36.139,36.188,35.467,35.754,812921,0
2012-04-19,35.724,36.237,34.51,34.864,1078048,0
2012-04-20,35.467,35.497,34.59,34.608,699594,0
2012-04-23,33.739,34.016,33.177,33.838,968973,0
2012-04-24,33.996,34.273,32.791,33.038,1504754,0
2012-04-25,33.601,34.53,33.601,34.48,1238969,0
2012-04-26,34.323,34.924,33.986,34.874,660574,0
2012-04-27,34.964,35.883,34.52,35.636,929908,0
2012-04-30,32.427,33.078,29.523,30.442,5614740,0
2012-05-01,30.62,32.594,29.948,32.15,2870889,0
2012-05-02,31.686,32.219,31.261,31.992,1325371,0
2012-05-03,31.903,31.903,30.333,30.393,1293694,0
2012-05-04,30.126,30.263,29.444,29.81,1210602,0
2012-05-07,29.731,30.076,28.447,28.507,2325474,0
2012-05-08,28.18,28.18,27.459,27.903,2207434,0
2012-05-09,27.321,28.773,27.194,28.29,1737956,0
2012-05-10,28.734,29.217,28.734,29.01,1524153,0
2012-05-11,28.594,29.691,28.507,28.694,1103655,0
2012-05-14,28.15,28.594,27.805,27.943,950399,0
2012-05-15,27.894,28.594,27.301,27.391,782866,0
2012-05-16,27.648,28.29,26.957,27.006,940049,0
2012-05-17,27.015,27.144,25.988,26.067,924020,0
2012-05-18,26.304,26.827,25.741,25.92,1014726,0
2012-05-21,26.117,27.184,26.087,27.124,843149,0
2012-05-22,27.194,27.716,27.134,27.529,1051610,0
2012-05-23,27.134,28.507,27.064,28.24,1155594,0
2012-05-24,28.29,28.358,27.213,27.716,706981,0
2012-05-25,27.716,27.933,27.469,27.666,359343,0
2012-05-29,28.13,28.753,28.111,28.704,899799,0
2012-05-30,28.14,28.14,27.024,27.865,1126128,0
2012-05-31,27.796,27.796,25.939,26.807,2053547,0
2012-06-01,25.939,26.067,25.179,25.228,1482026,0
2012-06-04,25.337,25.366,24.043,24.477,1307024,0
2012-06-05,24.39,25.376,24.26,25.297,1035485,0
2012-06-06,25.751,27.736,25.613,27.558,1422325,0
2012-06-07,28.19,28.407,26.877,26.937,964366,0
2012-06-08,26.749,27.262,26.294,27.124,495024,0
2012-06-11,27.479,27.568,25.85,25.91,1144088,0
2012-06-12,26.057,26.967,25.514,26.827,2046414,0
2012-06-13,26.65,26.66,25.623,25.82,1336342,0
2012-06-14,25.741,26.58,25.376,26.265,818403,0
2012-06-15,26.403,26.571,25.939,26.483,999430,0
2012-06-18,26.216,26.65,26.047,26.294,686369,0
2012-06-19,26.511,27.776,26.443,27.548,1190684,0
2012-06-20,27.676,27.746,26.957,27.252,896524,0
2012-06-21,27.242,27.311,26.383,26.62,782928,0
2012-06-22,26.887,27.054,26.373,26.7,667046,0
2012-06-25,26.038,26.117,25.041,25.317,404423,0
2012-06-26,25.396,25.574,24.724,24.764,1441221,0
2012-06-27,25.06,25.524,24.883,25.307,798562,0
2012-06-28,24.922,25.436,24.665,25.021,832030,0
2012-06-29,25.9,26.65,25.189,26.483,831464,0
2012-07-02,26.443,26.453,25.189,25.988,682936,0
2012-07-03,26.216,27.134,26.216,27.034,793269,0
2012-07-05,26.927,28.467,26.927,27.845,1034961,0
2012-07-06,27.431,27.431,26.236,26.66,915884,0
2012-07-09,26.453,26.867,26.117,26.778,507530,0
2012-07-10,27.044,27.479,25.416,25.693,808418,0
2012-07-11,25.721,26.018,25.524,25.86,594584,0
2012-07-12,25.564,26.047,24.537,25.91,785392,0
2012-07-13,25.969,26.66,25.949,26.383,539146,0
2012-07-16,26.166,26.314,25.663,25.91,566539,0
2012-07-17,26.077,26.61,25.465,26.541,513225,0
2012-07-18,26.453,28.586,26.393,27.756,1075505,0
2012-07-19,27.657,28.21,27.223,27.676,855204,0
2012-07-20,27.232,27.716,26.739,26.817,735481,0
2012-07-23,25.939,26.502,25.406,26.284,444987,0
2012-07-24,26.511,26.511,24.123,24.409,1312017,0
2012-07-25,24.734,25.356,24.4,25.129,1141334,0
2012-07-26,27.766,28.319,26.72,27.657,1397696,0
2012-07-27,27.943,30.136,27.894,29.711,1790756,0
2012-07-30,29.898,30.403,28.437,28.822,956842,0
2012-07-31,29.03,29.494,28.467,28.921,616973,0
2012-08-01,29.168,29.247,27.548,27.588,853413,0
2012-08-02,27.054,27.331,25.761,26.66,1149247,0
2012-08-03,27.608,28.714,27.469,27.983,911735,0
2012-08-06,28.17,28.634,27.648,27.973,729551,0
2012-08-07,28.24,29.424,28.24,28.861,1096062,0
2012-08-08,28.644,28.931,27.933,28.23,559669,0
2012-08-09,28.111,28.871,27.963,28.2,693127,0
2012-08-10,27.993,28.743,27.993,28.714,513427,0
2012-08-13,28.397,29.444,28.091,29.286,790758,0
2012-08-14,29.464,29.908,28.644,28.881,562427,0
2012-08-15,28.724,29.661,28.654,29.424,452754,0
2012-08-16,29.286,30.887,29.286,30.65,792127,0
2012-08-17,30.62,31.331,30.353,31.133,854979,0
2012-08-20,31.124,31.271,30.877,31.124,833911,0
2012-08-21,31.36,31.804,31.201,31.271,707779,0
2012-08-22,31.014,31.084,30.175,30.363,722355,0
2012-08-23,30.205,30.48,29.879,29.987,463442,0
2012-08-24,29.829,30.116,29.424,29.839,893640,0
2012-08-27,29.987,30.313,29.553,29.829,480193,0
2012-08-28,29.76,30.283,29.593,30.165,450537,0
2012-08-29,30.205,30.323,29.81,29.918,487630,0
2012-08-30,29.593,29.81,29.523,29.691,375462,0
2012-08-31,30.037,30.343,29.721,29.987,407070,0
2012-09-04,29.978,30.234,29.326,29.948,533158,0
2012-09-05,29.879,30.343,29.543,30.017,373664,0
2012-09-06,30.461,31.35,30.293,31.182,368023,0
2012-09-07,31.399,32.397,31.321,31.933,681149,0
2012-09-10,31.725,31.814,30.994,31.024,569568,0
2012-09-11,30.974,31.982,30.817,31.597,348116,0
2012-09-12,31.587,32.09,29.404,30.48,1617595,0
2012-09-13,29.997,30.62,29.622,30.076,1347761,0
2012-09-14,30.303,31.597,30.263,31.518,1067380,0
2012-09-17,31.251,31.251,29.404,29.622,932144,0
2012-09-18,29.543,29.889,29.523,29.731,709922,0
2012-09-19,29.711,30.146,29.523,30.007,588230,0
2012-09-20,29.622,29.711,28.96,29.583,692941,0
2012-09-21,30.027,30.155,29.168,29.533,1054138,0
2012-09-24,29.207,29.504,28.803,28.931,370917,0
2012-09-25,29.109,29.158,27.351,27.815,1674675,0
2012-09-26,27.825,28.043,27.341,27.648,521749,0
2012-09-27,27.993,28.17,27.361,27.845,453635,0
2012-09-28,27.598,28.003,27.529,27.648,518568,0
2012-10-01,27.894,28.921,27.894,28.901,886070,0
2012-10-02,29.158,29.366,28.14,28.556,805117,0
2012-10-03,28.684,29.336,28.338,28.507,387153,0
2012-10-04,28.594,29.573,28.566,29.326,336602,0
2012-10-05,29.631,30.205,28.822,28.951,504555,0
2012-10-08,28.634,29.227,28.517,28.851,267254,0
2012-10-09,28.851,28.96,28.14,28.743,491209,0
2012-10-10,28.674,28.753,27.084,27.449,1194851,0
2012-10-11,27.835,27.933,27.174,27.321,1170021,0
2012-10-12,27.341,27.657,27.203,27.44,568712,0
2012-10-15,27.588,28.053,27.331,27.894,664192,0
2012-10-16,28.013,28.576,27.686,27.815,542574,0
2012-10-17,27.825,28.3,27.686,28.19,398377,0
2012-10-18,28.072,28.556,27.894,28.487,415534,0
2012-10-19,28.15,28.556,27.401,27.608,461837,0
2012-10-22,27.548,28.003,27.272,27.726,533260,0
2012-10-23,27.084,27.558,26.541,27.44,683025,0
2012-10-24,27.766,27.766,26.383,26.453,965767,0
2012-10-25,27.933,31.094,27.716,30.293,3168894,0
2012-10-26,30.066,30.877,29.089,29.79,1242816,0
2012-10-31,30.106,31.341,29.839,30.165,1175491,0
2012-11-01,30.155,30.984,29.938,30.877,912689,0
2012-11-02,31.104,31.241,30.244,30.847,673076,0
2012-11-05,30.66,31.133,30.303,30.757,520755,0
2012-11-06,31.034,31.419,30.827,31.281,420639,0
2012-11-07,30.64,30.66,30.017,30.413,675122,0
2012-11-08,30.293,30.62,29.346,29.375,574930,0
2012-11-09,29.069,29.898,28.891,29.197,657432,0
2012-11-12,29.306,29.671,29.079,29.267,385371,0
2012-11-13,28.871,29.296,28.842,28.891,456542,0
2012-11-14,29,29.187,28.654,28.813,687001,0
2012-11-15,28.734,29.267,28.417,28.517,570478,0
2012-11-16,28.487,28.773,27.449,28.586,839578,0
2012-11-19,29.079,29.523,29.01,29.336,373429,0
2012-11-20,29.177,29.889,29,29.879,624968,0
2012-11-21,29.938,30.393,29.829,30.046,427667,0
2012-11-23,30.303,30.6,30.056,30.59,218427,0
2012-11-26,30.273,30.57,30.046,30.48,353181,0
2012-11-27,30.353,30.827,30.155,30.273,480529,0
2012-11-28,29.987,30.857,29.75,30.737,338347,0
2012-11-29,31.094,31.814,30.727,31.794,705397,0
2012-11-30,31.676,31.963,31.321,31.666,592491,0
2012-12-03,31.794,31.963,31.004,31.399,561294,0
2012-12-04,31.36,32.21,31.36,32.15,612057,0
2012-12-05,32.17,32.466,31.745,31.903,543720,0
2012-12-06,31.833,32.12,31.36,32.08,458519,0
2012-12-07,32.327,32.456,32.031,32.377,490691,0
2012-12-10,32.357,32.515,32.09,32.496,431163,0
2012-12-11,32.486,32.614,32.2,32.466,481605,0
2012-12-12,32.683,33.107,32.367,32.466,472491,0
2012-12-13,32.496,32.723,31.626,31.992,352633,0
2012-12-14,32.258,32.258,31.735,32.011,316181,0
2012-12-17,32.16,32.743,32.1,32.544,473131,0
2012-12-18,32.584,33.7,32.564,33.641,669420,0
2012-12-19,34.036,34.263,33.621,33.858,569771,0
2012-12-20,33.878,34.066,33.483,34.056,474218,0
2012-12-21,33.266,34.046,33.157,33.641,751225,0
2012-12-24,33.503,34.016,33.167,33.571,96179,0
2012-12-26,33.661,33.818,33.394,33.671,201479,0
2012-12-27,33.581,33.937,33.207,33.769,489283,0
2012-12-28,33.394,33.908,33.394,33.561,307029,0
2012-12-31,33.503,34.807,33.434,34.667,612581,0
2013-01-02,35.477,36.04,35.221,36.04,721034,0
2013-01-03,35.991,36.356,35.487,35.744,911164,0
2013-01-04,35.971,35.971,34.934,34.954,866753,0
2013-01-07,34.717,34.924,34.115,34.48,857542,0
2013-01-08,34.41,34.934,34.263,34.894,516563,0
2013-01-09,35.141,35.586,35.043,35.26,363588,0
2013-01-10,35.566,35.566,35.102,35.329,601442,0
2013-01-11,35.063,35.339,34.836,34.954,962292,0
2013-01-14,34.904,35.29,34.608,35.191,592142,0
2013-01-15,34.677,36.455,34.677,35.843,1213676,0
2013-01-16,35.596,36.07,35.596,35.793,763830,0
2013-01-17,36,36,35.369,35.596,1044272,0
2013-01-18,35.724,36.06,35.517,35.971,855571,0
2013-01-22,36.149,36.435,35.931,36.178,754733,0
2013-01-23,36.05,36.237,35.596,35.941,476909,0
2013-01-24,36.119,37.007,36.02,36.445,754092,0
2013-01-25,36.653,37.659,36.613,37.354,809248,0
2013-01-28,37.581,37.728,37.077,37.117,417746,0
2013-01-29,37.027,37.047,36.524,36.77,501205,0
2013-01-30,36.563,36.77,36.188,36.228,809542,0
2013-01-31,35.033,35.901,34.372,34.52,1936604,0
2013-02-01,34.864,36.948,34.864,36.8,1417977,0
2013-02-04,36.327,36.534,35.339,35.497,831044,0
2013-02-05,35.744,36.346,35.675,36.178,478265,0
2013-02-06,35.991,36.573,35.764,35.961,752078,0
2013-02-07,36.01,36.346,35.25,35.684,726539,0
2013-02-08,35.893,37.007,35.873,37.007,725961,0
2013-02-11,36.997,37.077,36.474,36.721,605315,0
2013-02-12,36.633,36.958,36.633,36.701,347565,0
2013-02-13,36.88,37.501,36.81,37.462,649034,0
2013-02-14,37.204,37.916,37.166,37.611,817153,0
2013-02-15,37.521,38.233,37.462,37.491,1058050,0
2013-02-19,37.551,37.768,37.314,37.591,691111,0
2013-02-20,37.511,37.828,36.85,36.987,669445,0
2013-02-21,36.89,37.147,35.398,35.823,836217,0
2013-02-22,36.139,36.247,35.626,36.188,565930,0
2013-02-25,36.544,36.701,34.47,34.47,1166167,0
2013-02-26,34.797,35.121,34.342,34.984,515456,0
2013-02-27,34.974,35.546,34.974,35.349,401781,0
2013-02-28,35.319,35.418,34.874,34.984,583941,0
2013-03-01,34.667,35.458,34.273,35.3,494012,0
2013-03-04,35.29,35.29,34.342,34.934,617351,0
2013-03-05,35.329,35.507,35.151,35.3,609767,0
2013-03-06,35.546,35.546,34.854,35.191,652595,0
2013-03-07,35.27,35.863,35.26,35.527,716019,0
2013-03-08,35.893,36.92,35.883,36.81,1142917,0
2013-03-11,36.663,37.432,36.524,37.354,522585,0
2013-03-12,37.304,37.462,36.88,37.204,523037,0
2013-03-13,37.147,37.304,36.929,36.929,275774,0
2013-03-14,37.127,37.462,36.84,37.452,428367,0
2013-03-15,37.531,38.33,37.442,38.291,1239515,0
2013-03-18,37.551,38.173,37.374,37.818,603154,0
2013-03-19,37.906,38.577,37.601,37.936,910542,0
2013-03-20,38.233,38.528,38.223,38.45,373871,0
2013-03-21,38.055,38.39,37.828,38.193,685679,0
2013-03-22,38.282,38.4,37.728,38.113,587246,0
2013-03-25,38.311,38.42,37.601,38.015,515021,0
2013-03-26,38.243,38.518,37.995,38.508,385763,0
2013-03-27,38.153,39.003,37.916,38.993,530011,0
2013-03-28,38.993,38.993,38.32,38.814,614891,0
2013-04-01,38.707,38.746,38.074,38.32,603665,0
2013-04-02,38.617,38.904,38.272,38.42,647680,0
2013-04-03,38.39,38.508,36.751,37.007,1502748,0
2013-04-04,37.027,37.442,36.83,36.968,1769822,0
2013-04-05,36.158,36.356,35.675,36.158,747803,0
2013-04-08,36.06,36.198,35.843,36.198,712422,0
2013-04-09,36.307,36.494,36.02,36.08,598156,0
2013-04-10,36.247,37.214,36.1,36.948,497725,0
2013-04-11,36.9,37.689,36.653,37.432,677745,0
2013-04-12,37.057,37.541,36.83,36.87,469101,0
2013-04-15,36.544,36.633,34.797,35.033,694708,0
2013-04-16,35.507,35.783,34.974,35.734,817786,0
2013-04-17,35.241,35.329,34.026,34.5,699183,0
2013-04-18,34.707,34.777,33.966,34.135,614063,0
2013-04-19,34.213,34.627,33.828,34.56,422799,0
2013-04-22,34.647,35.369,34.253,35.092,528357,0
2013-04-23,35.241,35.546,34.924,35.477,518172,0
2013-04-24,35.546,36.149,35.527,36.05,572594,0
2013-04-25,36.237,36.929,36.07,36.643,634701,0
2013-04-26,36.77,37.541,36.514,37.156,806771,0
2013-04-29,38.015,38.035,36.376,37.432,1229407,0
2013-04-30,37.886,38.193,37.234,38.183,867098,0
2013-05-01,38.055,38.39,37.481,37.501,1016795,0
2013-05-02,37.778,38.874,37.62,38.272,801220,0
2013-05-03,39.003,40.167,38.963,39.654,827926,0
2013-05-06,39.803,40.246,39.437,39.98,573070,0
2013-05-07,40.177,40.84,39.97,40.77,940165,0
2013-05-08,40.78,41.264,40.583,41.047,537232,0
2013-05-09,40.937,41.274,40.434,40.79,743308,0
2013-05-10,41.007,41.738,40.957,41.096,1094907,0
2013-05-13,40.957,41.134,40.543,40.997,586099,0
2013-05-14,40.977,41.224,40.878,41.184,508739,0
2013-05-15,41.057,41.294,40.73,40.957,401762,0
2013-05-16,40.917,41.284,40.167,40.197,563440,0
2013-05-17,40.868,42.428,40.622,42.073,1170189,0
2013-05-20,42.023,42.744,41.876,42.617,742195,0
2013-05-21,42.517,43.09,42.201,42.804,522539,0
2013-05-22,42.794,42.903,41.806,42.083,668505,0
2013-05-23,41.314,42.666,41.164,42.448,871819,0
2013-05-24,42.073,42.685,41.816,42.626,565398,0
2013-05-28,43.208,43.821,42.942,43.594,495398,0
2013-05-29,43.11,43.88,43.1,43.554,415665,0
2013-05-30,43.504,44.453,43.387,44.048,420780,0
2013-05-31,43.751,44.236,43.524,43.801,462261,0
2013-06-03,43.841,44.433,43.238,43.801,706555,0
2013-06-04,43.811,44.522,43.524,44.028,693161,0
2013-06-05,43.811,43.831,42.923,43.248,592661,0
2013-06-06,43.199,43.466,42.863,43.327,508941,0
2013-06-07,43.741,44.58,43.544,44.493,401587,0
2013-06-10,44.71,44.807,44.038,44.493,286124,0
2013-06-11,43.939,44.59,43.416,44.078,336638,0
2013-06-12,44.65,44.789,43.771,43.939,328455,0
2013-06-13,43.831,45.391,43.693,45.214,486158,0
2013-06-14,45.174,45.628,44.67,44.907,464758,0
2013-06-17,45.46,45.519,44.373,44.7,436572,0
2013-06-18,44.977,46.961,44.977,46.951,603645,0
2013-06-19,46.901,47.227,46.417,46.605,587007,0
2013-06-20,45.509,45.993,44.137,44.503,822177,0
2013-06-21,44.7,44.857,43.051,43.693,1307809,0
2013-06-24,42.814,42.814,41.352,42.231,901035,0
2013-06-25,42.814,43.16,42.38,42.784,524805,0
2013-06-26,43.208,44.028,42.991,43.791,437771,0
2013-06-27,44.255,45.371,44.255,44.897,530673,0
2013-06-28,44.797,45.243,44.59,44.71,1068324,0
2013-07-01,45.164,46.358,45.164,45.914,886470,0
2013-07-02,45.865,46.339,45.45,45.786,520970,0
2013-07-03,45.618,45.855,45.341,45.519,282053,0
2013-07-05,45.963,46.901,45.707,46.833,562078,0
2013-07-08,46.941,47.801,46.941,47.307,644522,0
2013-07-09,47.711,48.156,47.554,48.106,701424,0
2013-07-10,48.225,48.718,48.037,48.6,638758,0
2013-07-11,49.538,49.765,48.964,49.696,718210,0
2013-07-12,49.854,49.973,49.124,49.41,626314,0
2013-07-15,49.211,49.666,48.897,49.133,475524,0
2013-07-16,48.53,48.837,47.366,48.303,1054927,0
2013-07-17,48.52,48.936,48.383,48.817,664179,0
2013-07-18,49.143,49.281,48.757,48.926,421147,0
2013-07-19,48.847,49.241,48.68,48.946,497577,0
2013-07-22,49.143,49.498,48.53,48.57,497994,0
2013-07-23,48.877,49.36,48.877,48.974,722649,0
2013-07-24,49.469,49.686,48.116,48.225,516916,0
2013-07-25,48.156,48.6,47.781,48.423,695542,0
2013-07-26,48.037,48.5,47.889,48.126,458448,0
2013-07-29,48.877,50.061,47.741,47.82,892673,0
2013-07-30,47.494,48.086,46.901,47.801,768633,0
2013-07-31,47.839,48.432,47.671,47.721,511149,0
2013-08-01,48.283,49.42,48.166,49.341,696890,0
2013-08-02,49.271,49.893,48.797,49.735,542526,0
2013-08-05,49.558,50.239,49.153,49.301,445785,0
2013-08-06,49.014,49.261,47.731,47.81,628639,0
2013-08-07,47.534,47.603,46.763,46.99,496086,0
2013-08-08,47.444,48.383,47.444,48.195,444601,0
2013-08-09,48.185,48.797,47.988,48.037,317915,0
2013-08-12,47.771,49.034,47.494,48.974,316115,0
2013-08-13,49.054,49.36,48.54,49.251,332850,0
2013-08-14,49.124,49.607,49.054,49.37,426387,0
2013-08-15,48.6,48.747,47.307,47.583,486984,0
2013-08-16,47.257,48.086,47.01,47.128,521500,0
2013-08-19,47.04,47.958,46.171,46.2,677586,0
2013-08-20,46.31,47.227,45.993,46.901,416205,0
2013-08-21,46.724,46.891,45.529,45.756,491088,0
2013-08-22,45.993,46.507,45.914,46.24,534890,0
2013-08-23,46.31,47.395,46.073,47.317,598954,0
2013-08-26,47.297,47.504,46.24,46.358,442771,0
2013-08-27,45.509,45.677,44.917,45.074,616496,0
2013-08-28,45.174,46.063,44.73,45.776,631029,0
2013-08-29,45.658,46.556,45.46,46.398,401624,0
2013-08-30,46.319,46.467,45.331,45.549,773260,0
2013-09-03,46.378,46.862,45.756,46.319,469784,0
2013-09-04,46.28,47.494,45.973,47.307,447135,0
2013-09-05,47.514,48.777,47.337,48.403,998699,0
2013-09-06,48.897,48.907,47.395,48.166,545468,0
2013-09-09,48.283,49.153,48.283,48.767,294130,0
2013-09-10,49.173,49.953,48.964,49.933,443523,0
2013-09-11,49.864,50.357,49.36,50.17,579391,0
2013-09-12,50.091,50.19,48.847,48.955,374382,0
2013-09-13,49.034,49.241,48.432,48.67,458933,0
2013-09-16,49.538,49.538,48.847,48.916,381799,0
2013-09-17,48.955,49.716,48.699,49.647,275408,0
2013-09-18,49.617,50.377,48.916,49.993,429286,0
2013-09-19,50.308,50.387,49.429,49.459,364427,0
2013-09-20,48.008,51.354,48.008,49.153,573108,0
2013-09-23,49.291,49.775,48.67,49.241,361883,0
2013-09-24,49.36,50.377,49.094,49.824,287338,0
2013-09-25,49.824,50.348,49.439,49.963,440166,0
2013-09-26,49.983,50.713,49.884,50.13,433112,0
2013-09-27,49.656,50.308,49.558,49.844,347581,0
2013-09-30,49.124,49.993,48.907,49.864,263466,0
2013-10-01,49.903,50.673,49.794,50.338,373341,0
2013-10-02,49.824,52.213,49.824,52.095,1104707,0
2013-10-03,51.938,52.263,50.673,51.187,703452,0
2013-10-04,51.147,51.809,50.94,51.552,339245,0
2013-10-07,50.861,51.296,50.466,50.693,307357,0
2013-10-08,50.584,50.763,48.57,48.787,651936,0
2013-10-09,49.054,49.341,47.988,49.004,412669,0
2013-10-10,49.834,50.476,49.735,49.903,312951,0
2013-10-11,49.706,50.96,49.706,50.753,310535,0
2013-10-14,50.268,51.04,50.268,50.89,453549,0
2013-10-15,50.831,51.334,50.357,50.802,667876,0
2013-10-16,51.167,52.313,50.782,51.868,701349,0
2013-10-17,51.561,52.213,51.532,52.184,399949,0
2013-10-18,52.797,53.141,52.263,53.043,423635,0
2013-10-21,53.31,53.458,53.024,53.26,316617,0
2013-10-22,53.734,54.238,53.083,54.08,484691,0
2013-10-23,53.784,53.863,52.343,52.767,640481,0
2013-10-24,53.014,53.063,51.848,52.727,630613,0
2013-10-25,53.083,53.655,52.125,52.223,1127706,0
2013-10-28,53.151,54.515,52.677,53.804,1513243,0
2013-10-29,54.178,54.386,52.5,53.873,1290873,0
2013-10-30,53.981,54.297,52.223,52.333,736210,0
2013-10-31,52.184,53.073,51.967,52.401,758752,0
2013-11-01,52.303,52.807,51.078,51.918,784541,0
2013-11-04,52.105,53.161,52.016,53.141,567657,0
2013-11-05,52.826,53.646,52.313,53.369,711429,0
2013-11-06,53.814,54.287,53.103,53.141,458744,0
2013-11-07,53.477,53.567,51.314,51.314,616613,0
2013-11-08,51.286,52.866,51.286,52.747,522096,0
2013-11-11,52.667,53.379,52.352,53.131,382312,0
2013-11-12,53.053,53.428,52.807,53.428,360044,0
2013-11-13,52.964,54.455,52.836,54.386,607896,0
2013-11-14,54.406,54.969,53.655,54.346,647755,0
2013-11-15,54.406,54.85,54.001,54.78,371795,0
2013-11-18,54.563,55.294,54.258,54.485,717350,0
2013-11-19,54.287,54.93,53.577,53.675,624659,0
2013-11-20,54.07,54.722,53.754,54.08,382873,0
2013-11-21,54.554,56.065,54.337,55.828,564256,0
2013-11-22,55.828,56.183,55.601,56.084,311502,0
2013-11-25,56.114,56.746,55.966,56.4,466003,0
2013-11-26,56.361,56.607,56.094,56.311,227862,0
2013-11-27,56.519,57.121,56.282,56.805,277636,0
2013-11-29,57.003,57.121,56.598,56.677,140213,0
2013-12-02,56.607,57.111,55.887,55.976,457004,0
2013-12-03,56.243,56.243,54.979,55.224,574079,0
2013-12-04,55.007,55.838,54.643,55.244,592174,0
2013-12-05,55.284,55.501,54.78,54.86,465355,0
2013-12-06,55.788,55.788,55.147,55.354,604595,0
2013-12-09,55.581,56.183,55.481,55.561,286922,0
2013-12-10,54.534,55.097,53.951,54.979,640862,0
2013-12-11,55.077,55.284,53.981,54.248,459411,0
2013-12-12,54.268,54.969,53.941,54.653,374743,0
2013-12-13,54.712,55.404,54.613,54.79,508251,0
2013-12-16,55.264,55.778,54.663,55.541,261820,0
2013-12-17,55.699,55.986,55.274,55.897,290000,0
2013-12-18,56.124,56.272,54.139,55.679,613519,0
2013-12-19,55.719,55.719,54.129,54.465,541135,0
2013-12-20,54.455,54.83,54.238,54.297,991916,0
2013-12-23,54.673,55.828,54.673,55.679,599340,0
2013-12-24,55.976,56.558,55.738,55.838,236139,0
2013-12-26,56.243,56.707,55.916,56.045,165404,0
2013-12-27,54.11,56.163,54.11,55.729,148718,0
2013-12-30,55.729,55.887,55.224,55.66,189092,0
2013-12-31,55.808,56.163,55.64,55.857,239315,0
2014-01-02,55.481,55.877,54.317,54.85,412726,0
2014-01-03,54.8,55.087,54.001,54.208,472710,0
2014-01-06,54.426,54.91,53.547,53.833,427291,0
2014-01-07,54.041,55.117,54.041,54.95,741313,0
2014-01-08,55.027,55.384,54.8,55.107,214513,0
2014-01-09,55.541,55.64,54.515,55.127,663476,0
2014-01-10,54.94,55.294,54.544,55.167,449778,0
2014-01-13,55.187,55.709,54.031,54.228,498326,0
2014-01-14,54.702,55.748,54.702,55.601,461521,0
2014-01-15,55.394,56.282,54.761,55.946,863396,0
2014-01-16,56.282,56.311,55.729,56.233,429751,0
2014-01-17,56.331,56.49,55.936,56.42,483315,0
2014-01-21,56.607,56.864,55.857,56.588,562602,0
2014-01-22,56.49,56.854,56.223,56.726,400787,0
2014-01-23,56.627,56.627,55.531,55.926,373075,0
2014-01-24,55.294,55.738,52.954,53.093,818130,0
2014-01-27,53.251,53.359,51.552,52.401,612690,0
2014-01-28,52.59,53.507,52.352,53.369,832681,0
2014-01-29,52.51,53.28,52.076,52.303,688795,0
2014-01-30,53.418,54.85,52.53,54.544,1531196,0
2014-01-31,54.07,56.42,54.041,56.124,1774362,0
2014-02-03,56.134,56.528,52.826,52.885,1286267,0
2014-02-04,53.151,54.238,52.105,54.178,1051910,0
2014-02-05,53.774,54.307,52.974,54.08,729798,0
2014-02-06,54.198,55.442,54.159,55.414,729693,0
2014-02-07,55.404,56.47,55.224,55.462,489156,0
2014-02-10,55.591,55.709,54.445,54.997,501519,0
2014-02-11,55.127,56.321,54.86,56.213,667269,0
2014-02-12,56.321,56.973,56.321,56.509,545786,0
2014-02-13,55.996,57.724,55.867,57.585,451157,0
2014-02-14,57.674,58.188,57.19,58.148,552360,0
2014-02-18,58.276,58.78,57.644,58.395,668022,0
2014-02-19,58.118,58.967,58.118,58.158,428874,0
2014-02-20,58.395,59.343,58.336,59.284,552007,0
2014-02-21,59.431,60.083,58.987,59.925,620476,0
2014-02-24,59.955,60.271,59.649,59.876,681291,0
2014-02-25,59.945,59.945,59.204,59.728,378894,0
2014-02-26,59.837,60.281,59.353,59.718,381229,0
2014-02-27,59.639,60.36,59.254,59.925,684244,0
2014-02-28,59.915,60.143,58.917,59.481,587319,0
2014-03-03,58.612,58.957,57.803,58.72,676088,0
2014-03-04,60.103,61.268,59.906,61.1,865890,0
2014-03-05,60.913,61.248,60.419,60.587,426992,0
2014-03-06,60.745,61.594,60.666,61.524,664481,0
2014-03-07,61.949,61.959,60.873,61.397,499186,0
2014-03-10,61.22,61.703,60.814,61.337,406830,0
2014-03-11,61.337,61.466,60.34,60.765,426793,0
2014-03-12,60.34,60.774,59.984,60.774,333574,0
2014-03-13,60.943,61.07,59.116,59.411,397268,0
2014-03-14,58.967,59.639,58.85,59.135,458255,0
2014-03-17,59.135,59.984,59.057,59.481,501638,0
2014-03-18,59.639,60.666,59.373,60.39,527268,0
2014-03-19,60.458,60.458,58.977,59.748,406576,0
2014-03-20,59.6,59.975,59.107,59.807,240526,0
2014-03-21,60.044,60.261,59.304,59.363,413623,0
2014-03-24,59.55,59.56,57.714,58.256,469480,0
2014-03-25,58.889,59.007,54.228,54.544,2623311,0
2014-03-26,55.127,56.756,54.673,55.631,1632063,0
2014-03-27,55.631,55.64,54.337,54.544,698507,0
2014-03-28,54.761,56.4,54.761,56.301,806116,0
2014-03-31,56.667,57.614,56.568,57.338,597838,0
2014-04-01,57.644,58.652,57.28,58.533,381368,0
2014-04-02,58.503,59.164,58.425,58.967,451539,0
2014-04-03,59.145,59.59,58.178,58.543,315496,0
2014-04-04,59.214,59.244,57.052,57.377,571038,0
2014-04-07,57.18,57.644,55.394,55.986,569652,0
2014-04-08,56.055,57.467,55.719,57.141,558358,0
2014-04-09,57.507,58.85,57.348,58.77,548451,0
2014-04-10,58.672,58.908,56.815,56.844,623621,0
2014-04-11,56.173,57.16,55.848,55.966,488640,0
2014-04-14,56.746,57.27,56.143,57.21,672497,0
2014-04-15,57.23,58.088,56.183,57.744,951911,0
2014-04-16,58.622,58.652,57.773,58.533,477170,0
2014-04-17,58.533,59.56,58.445,59.116,596463,0
2014-04-21,59.126,59.708,58.632,59.411,411856,0
2014-04-22,59.56,60.182,59.353,60.064,445026,0
2014-04-23,59.915,60.38,59.58,59.728,635105,0
2014-04-24,60.458,61.14,59.609,60.537,874634,0
2014-04-25,59.945,60.271,58.168,59.057,1367047,0
2014-04-28,60.251,61.437,56.844,58.622,1498352,0
2014-04-29,58.672,59.431,58.218,58.365,916492,0
2014-04-30,58.316,59.244,57.734,59.116,677334,0
2014-05-01,59.097,59.698,58.74,59.639,646709,0
2014-05-02,59.827,60.468,59.629,60.133,543118,0
2014-05-05,59.373,59.846,58.77,59.738,638649,0
2014-05-06,59.491,59.56,58.543,58.642,556227,0
2014-05-07,58.681,59.057,57.566,58.69,548468,0
2014-05-08,58.503,59.915,58.336,58.81,684557,0
2014-05-09,58.513,59.077,57.812,58.227,468367,0
2014-05-12,58.72,61.22,58.513,61.15,794110,0
2014-05-13,61.22,61.514,60.745,60.953,829952,0
2014-05-14,60.893,61.278,59.975,60.241,454982,0
2014-05-15,59.837,60.024,58.405,59.59,660422,0
2014-05-16,59.511,59.886,58.71,59.708,343446,0
2014-05-19,59.649,60.617,59.55,60.498,324893,0
2014-05-20,60.587,60.705,59.353,59.698,653723,0
2014-05-21,60.103,61.278,60.103,61.21,721880,0
2014-05-22,61.22,61.811,60.903,61.061,469899,0
2014-05-23,61.021,62.532,60.992,62.483,905258,0
2014-05-27,62.7,63.588,62.7,63.184,456273,0
2014-05-28,63.104,63.224,62.562,63.104,389219,0
2014-05-29,63.293,63.658,62.77,63.628,544881,0
2014-05-30,63.667,63.667,62.897,62.947,361085,0
2014-06-02,63.224,63.411,62.256,62.937,318441,0
2014-06-03,62.443,64.013,62.443,63.341,480251,0
2014-06-04,63.094,64.083,62.78,63.974,359770,0
2014-06-05,64.181,65.05,63.628,65.01,396196,0
2014-06-06,65.387,66.235,65.02,66.136,617474,0
2014-06-09,66.057,66.837,65.397,65.721,685426,0
2014-06-10,65.434,65.831,64.961,65.584,250455,0
2014-06-11,65.454,65.494,64.892,65.327,266116,0
2014-06-12,65.307,65.544,63.687,63.845,415546,0
2014-06-13,63.055,64.28,63.055,63.984,456951,0
2014-06-16,63.727,64.625,63.667,64.151,355994,0
2014-06-17,64.181,65.168,63.618,64.517,404227,0
2014-06-18,64.388,65.02,63.944,64.951,286614,0
2014-06-19,64.98,65.267,64.448,64.615,237055,0
2014-06-20,65.02,65.661,64.932,64.98,757054,0
2014-06-23,64.99,65.168,64.793,64.932,433177,0
2014-06-24,64.675,65.642,63.894,63.994,341282,0
2014-06-25,63.776,64.882,63.45,64.744,426169,0
2014-06-26,64.823,65,64.063,64.922,335259,0
2014-06-27,64.3,65.287,64.3,65.05,543522,0
2014-06-30,65.05,65.168,64.319,64.873,479881,0
2014-07-01,65.347,66.482,64.922,66.413,593423,0
2014-07-02,66.255,67.034,65.859,65.938,488353,0
2014-07-03,66.353,66.768,65.909,66.768,199586,0
2014-07-07,66.67,66.817,65.998,66.156,339904,0
2014-07-08,66.018,66.087,65.178,65.821,481338,0
2014-07-09,65.899,66.837,65.771,66.531,553731,0
2014-07-10,64.882,67.104,64.813,65.821,1243452,0
2014-07-11,65.879,66.413,65.711,66.028,265143,0
2014-07-14,66.57,66.787,66.393,66.63,546467,0
2014-07-15,66.531,66.847,65.671,65.968,364994,0
2014-07-16,66.235,66.333,65.564,65.701,356748,0
2014-07-17,65.207,66.304,65.05,65.247,549863,0
2014-07-18,65.187,67.41,65.187,67.291,892877,0
2014-07-21,66.797,67.45,66.65,66.65,539064,0
2014-07-22,67.41,67.785,67.084,67.351,355689,0
2014-07-23,67.607,68.003,67.223,67.736,383811,0
2014-07-24,68.121,68.348,66.936,67.351,577251,0
2014-07-25,66.827,67.518,66.768,67.163,834030,0
2014-07-28,67.44,67.528,65.554,66.403,759238,0
2014-07-29,66.787,66.936,65.958,65.968,505051,0
2014-07-30,66.373,66.373,64.329,64.527,681357,0
2014-07-31,64.013,64.013,62.443,62.897,754068,0
2014-08-01,62.77,62.967,61.367,61.921,792907,0
2014-08-04,62.393,63.114,61.742,62.917,414058,0
2014-08-05,62.798,63.54,62.118,62.513,436983,0
2014-08-06,61.861,62.897,61.821,62.345,405154,0
2014-08-07,62.72,62.957,61.722,62.068,396238,0
2014-08-08,62.048,63.065,61.901,63.016,356547,0
2014-08-11,63.549,63.757,63.174,63.391,263774,0
2014-08-12,63.124,63.648,62.572,62.857,261681,0
2014-08-13,63.283,63.303,62.403,63.036,388723,0
2014-08-14,63.233,63.835,62.71,63.578,258397,0
2014-08-15,64.111,64.151,62.838,63.53,237432,0
2014-08-18,64.063,64.25,63.658,63.924,249520,0
2014-08-19,64.181,64.536,64.013,64.319,266432,0
2014-08-20,64.063,64.586,63.855,64.408,364578,0
2014-08-21,64.517,64.645,63.54,63.796,314982,0
2014-08-22,63.737,63.747,62.848,63.431,227716,0
2014-08-25,63.826,63.934,63.253,63.263,214956,0
2014-08-26,63.46,63.767,63.026,63.084,300560,0
2014-08-27,63.214,63.233,62.74,63.084,207366,0
2014-08-28,62.66,63.303,62.591,63.104,210720,0
2014-08-29,63.411,63.49,62.838,63.273,220552,0
2014-09-02,63.371,64.101,63.144,63.371,338030,0
2014-09-03,63.687,63.924,63.391,63.598,273377,0
2014-09-04,63.648,64.507,63.648,63.914,319778,0
2014-09-05,63.737,63.904,62.947,63.104,485298,0
2014-09-08,62.987,63.371,62.611,62.907,298513,0
2014-09-09,62.7,62.78,61.761,61.881,371030,0
2014-09-10,61.891,61.901,61.307,61.367,397970,0
2014-09-11,60.972,61.476,60.666,61.001,407239,0
2014-09-12,60.824,61.011,58.967,59.154,784937,0
2014-09-15,59.154,59.244,57.417,57.467,973316,0
2014-09-16,57.368,57.507,56.37,56.46,1502745,0
2014-09-17,56.637,57.981,56.519,56.825,1146625,0
2014-09-18,57.2,57.694,57.151,57.328,792929,0
2014-09-19,57.368,57.536,56.045,56.045,685975,0
2014-09-22,55.996,56.065,55.224,55.986,522202,0
2014-09-23,55.561,55.838,54.278,54.435,879360,0
2014-09-24,54.702,56.311,54.435,55.808,1131234,0
2014-09-25,55.511,55.778,55.234,55.472,924314,0
2014-09-26,55.581,55.857,54.94,55.433,432433,0
2014-09-29,54.84,55.147,53.477,53.517,1251437,0
2014-09-30,53.359,53.388,51.542,51.651,1084398,0
2014-10-01,51.581,52.52,51.187,51.504,781847,0
2014-10-02,51.701,53.083,51.601,52.954,680462,0
2014-10-03,53.714,53.734,53.181,53.369,575325,0
2014-10-06,53.527,53.853,52.984,53.043,389534,0
2014-10-07,52.717,52.846,51.532,51.532,476444,0
2014-10-08,51.384,52.006,50.565,51.957,912031,0
2014-10-09,51.888,51.976,50.258,50.258,862293,0
2014-10-10,49.963,50.594,49.004,49.024,844823,0
2014-10-13,49.231,49.469,47.267,47.327,795044,0
2014-10-14,47.504,47.928,47.09,47.583,1855292,0
2014-10-15,46.674,48.333,46.053,48.195,1202682,0
2014-10-16,47.454,49.814,47.366,49.676,1091219,0
2014-10-17,50.584,51.711,50.516,51.197,1282738,0
2014-10-20,50.87,51.601,50.111,50.21,783761,0
2014-10-21,50.98,52.174,50.673,52.105,1382106,0
2014-10-22,52.105,52.372,51.354,51.394,740325,0
2014-10-23,52.095,53.487,51.908,53.034,923829,0
2014-10-24,53.103,53.941,52.203,53.873,1527200,0
2014-10-27,52.283,52.608,47.227,49.656,4274601,0
2014-10-28,49.745,52.333,49.735,52.233,1330436,0
2014-10-29,52.677,53.083,51.374,51.591,1073959,0
2014-10-30,51.187,51.364,50.575,50.792,1401556,0
2014-10-31,51.878,51.938,51.364,51.701,1159743,0
2014-11-03,51.631,52.333,51.444,51.858,947095,0
2014-11-04,51.838,52.135,50.703,50.96,776052,0
2014-11-05,51.444,52.44,51.324,52.026,597456,0
2014-11-06,52.026,53.398,51.809,53.32,548983,0
2014-11-07,53.359,53.547,52.411,52.638,480154,0
2014-11-10,52.638,53.014,52.362,52.767,406356,0
2014-11-11,52.747,53.103,52.48,52.846,409937,0
2014-11-12,52.6,54.593,52.6,54.475,899055,0
2014-11-13,54.643,55.897,54.327,55.324,1815297,0
2014-11-14,55.294,55.294,54.554,54.969,746240,0
2014-11-17,54.87,55.472,54.603,55.234,589923,0
2014-11-18,55.442,56.667,55.414,55.966,879310,0
2014-11-19,55.679,55.926,55.017,55.394,636144,0
2014-11-20,54.92,55.946,54.8,55.334,740141,0
2014-11-21,56.193,56.519,55.423,55.442,918191,0
2014-11-24,55.601,56.045,55.481,55.946,538703,0
2014-11-25,55.936,56.143,54.9,54.969,858048,0
2014-11-26,54.89,55.077,54.139,54.278,586922,0
2014-11-28,54.041,54.475,53.587,53.665,410957,0
2014-12-01,53.408,53.636,52.638,53.3,776960,0
2014-12-02,53.428,54.722,53.191,54.613,646124,0
2014-12-03,54.93,56.519,54.653,55.314,831974,0
2014-12-04,55.551,55.808,54.722,54.988,367402,0
2014-12-05,55.197,55.197,54.673,54.988,498187,0
2014-12-08,54.92,55.057,53.34,53.418,530885,0
2014-12-09,52.757,54.563,52.658,54.485,708744,0
2014-12-10,54.337,54.524,52.747,53.103,692564,0
2014-12-11,53.221,54.041,52.658,52.797,382621,0
2014-12-12,51.957,52.866,51.691,51.749,476620,0
2014-12-15,52.036,52.352,50.99,51.276,653282,0
2014-12-16,51.187,52.777,50.753,51.414,675021,0
2014-12-17,51.701,53.477,51.207,53.34,589237,0
2014-12-18,54.11,54.287,53.171,54.06,501758,0
2014-12-19,54.278,55.611,53.833,55.215,850770,0
2014-12-22,55.127,55.699,54.95,55.433,578353,0
2014-12-23,55.848,56.707,55.541,56.084,463052,0
2014-12-24,56.134,56.173,55.433,55.818,97163,0
2014-12-26,56.084,56.38,55.798,56.282,175928,0
2014-12-29,56.143,57.151,55.926,56.993,331649,0
2014-12-30,56.844,57.348,56.203,56.4,264060,0
2014-12-31,56.538,56.776,55.887,55.897,289225,0
2015-01-02,56.341,56.341,54.643,55.501,363536,0
2015-01-05,54.82,54.89,53.231,53.665,699848,0
2015-01-06,54.031,54.06,51.888,52.194,800118,0
2015-01-07,52.787,52.934,52.036,52.866,727733,0
2015-01-08,52.401,53.764,51.957,53.123,1106205,0
2015-01-09,53.241,53.408,52.333,52.48,578885,0
2015-01-12,52.431,52.707,50.94,51.267,564711,0
2015-01-13,51.484,52.036,49.755,50.278,905925,0
2015-01-14,49.054,49.755,48.63,49.38,665007,0
2015-01-15,49.765,50.051,48.807,48.857,678690,0
2015-01-16,48.6,50.16,48.52,50.111,608595,0
2015-01-20,49.973,50.268,49.627,49.794,639480,0
2015-01-21,49.854,51.177,49.834,50.91,577346,0
2015-01-22,51.087,51.948,50.733,51.631,462218,0
2015-01-23,51.552,51.918,51.087,51.237,442393,0
2015-01-26,50.96,52.213,50.614,52.174,526270,0
2015-01-27,51.107,52.076,50.821,51.789,481890,0
2015-01-28,51.888,51.888,50.584,50.753,599321,0
2015-01-29,51.058,51.957,50.486,51.888,1053497,0
2015-01-30,51.552,52.194,50.723,50.773,919190,0
2015-02-02,52.875,54.524,52.667,53.903,1484797,0
2015-02-03,54.307,55.66,53.981,54.455,1035199,0
2015-02-04,54.702,55.452,54.327,54.633,888345,0
2015-02-05,54.82,55.442,54.445,54.761,938914,0
2015-02-06,54.742,55.877,54.583,55.244,814722,0
2015-02-09,55.007,56.203,54.8,55.966,741471,0
2015-02-10,56.528,56.528,55.394,56.134,521520,0
2015-02-11,55.946,56.084,55.224,55.887,402591,0
2015-02-12,56.282,57.26,56.104,57.151,545075,0
2015-02-13,57.27,57.536,56.697,57.338,436279,0
2015-02-17,57.734,57.734,56.983,57.397,427614,0
2015-02-18,57.121,57.614,56.707,56.795,546915,0
2015-02-19,56.5,57.377,56.5,57.033,340349,0
2015-02-20,56.924,57.526,56.005,57.507,399509,0
2015-02-23,57.141,57.17,56.42,56.795,414479,0
2015-02-24,56.736,57.517,56.558,56.844,360131,0
2015-02-25,56.795,57.556,56.677,57.417,305395,0
2015-02-26,57.141,57.328,56.637,57.19,414989,0
2015-02-27,57.043,57.704,57.043,57.507,558082,0
2015-03-02,57.387,58.85,57.368,58.72,659307,0
2015-03-03,58.237,59.116,57.951,58.82,625988,0
2015-03-04,58.533,58.74,58.01,58.256,401052,0
2015-03-05,58.326,58.326,57.556,57.831,531193,0
2015-03-06,57.071,57.704,55.788,55.867,731922,0
2015-03-09,56.163,56.519,55.838,56.065,297751,0
2015-03-10,55.206,55.433,54.515,54.95,424651,0
2015-03-11,54.653,55.224,54.396,54.79,557018,0
2015-03-12,55.087,56.4,54.84,55.778,590238,0
2015-03-13,55.462,55.788,54.297,54.693,555297,0
2015-03-16,54.93,55.67,54.712,55.581,479036,0
2015-03-17,55.167,55.867,55.027,55.344,360644,0
2015-03-18,54.87,56.548,54.524,56.321,445614,0
2015-03-19,56.025,56.243,55.433,55.857,239822,0
2015-03-20,56.291,56.795,56.291,56.48,392951,0
2015-03-23,56.677,57.052,55.956,55.966,342009,0
2015-03-24,55.966,56.213,55.541,55.887,285902,0
2015-03-25,56.301,56.311,54.771,54.8,549524,0
2015-03-26,54.8,55.244,54.475,54.84,320640,0
2015-03-27,54.8,55.254,54.435,55.147,342414,0
2015-03-30,55.481,56.282,55.481,56.084,367531,0
2015-03-31,55.838,57.003,55.798,56.697,464275,0
2015-04-01,54.95,56.38,54.317,55.442,853049,0
2015-04-02,56.015,56.163,55.284,55.611,623961,0
2015-04-06,55.462,57.023,55.462,56.617,381102,0
2015-04-07,56.677,56.785,55.936,55.966,310496,0
2015-04-08,55.838,56.37,55.838,56.233,246911,0
2015-04-09,56.074,56.785,55.738,56.47,377254,0
2015-04-10,56.272,56.687,55.699,55.768,307069,0
2015-04-13,55.591,56.005,55.433,55.621,279117,0
2015-04-14,56.134,56.282,55.541,55.729,243164,0
2015-04-15,56.065,56.528,55.848,56.272,304457,0
2015-04-16,56.253,56.578,55.729,55.738,270488,0
2015-04-17,55.294,55.611,54.693,55.017,407839,0
2015-04-20,55.147,56.055,54.988,55.768,408863,0
2015-04-21,55.926,55.926,55.017,55.67,598758,0
2015-04-22,55.867,56.43,55.394,56.38,466568,0
2015-04-23,56.4,56.528,55.65,56.272,365302,0
2015-04-24,56.578,56.746,56.025,56.558,446205,0
2015-04-27,55.264,58.473,54.85,57.861,1165687,0
2015-04-28,57.704,58.78,57.575,58.296,1026331,0
2015-04-29,58.148,59.837,57.99,59.037,1919586,0
2015-04-30,58.71,58.908,57.397,57.714,938423,0
2015-05-01,58.059,58.138,57.16,57.763,840996,0
2015-05-04,57.911,58.672,57.861,58.435,670043,0
2015-05-05,58.168,59.037,58.059,58.463,719364,0
2015-05-06,58.75,58.75,57.99,58.415,812298,0
2015-05-07,58.493,59.017,57.931,58.967,674067,0
2015-05-08,59.421,59.738,59.194,59.314,529066,0
2015-05-11,59.294,59.886,59.244,59.501,484201,0
2015-05-12,59.145,59.392,58.375,58.81,397216,0
2015-05-13,58.898,59.6,58.889,59.363,393458,0
2015-05-14,59.668,60.133,59.421,59.57,283674,0
2015-05-15,59.609,59.708,59.067,59.234,323311,0
2015-05-18,59.126,59.649,59.037,59.401,441181,0
2015-05-19,59.244,59.343,58.493,58.947,293599,0
2015-05-20,59.392,59.491,58.908,59.135,315880,0
2015-05-21,59.184,59.619,59.017,59.244,350010,0
2015-05-22,59.204,59.658,58.8,58.997,163966,0
2015-05-26,58.86,58.937,57.99,58.188,281303,0
2015-05-27,58.603,58.898,58.168,58.81,399736,0
2015-05-28,58.71,58.87,58.178,58.473,429865,0
2015-05-29,58.493,58.573,57.556,57.981,537472,0
2015-06-01,58.128,58.642,57.377,58.425,545432,0
2015-06-02,58.059,59.698,57.931,59.274,512745,0
2015-06-03,59.511,60.429,58.987,60.33,550739,0
2015-06-04,59.856,60.537,59.531,59.965,805347,0
2015-06-05,60.073,60.073,59.204,59.915,490682,0
2015-06-08,59.698,60.133,59.501,59.541,555701,0
2015-06-09,59.511,60.093,58.79,59.037,415692,0
2015-06-10,59.649,60.182,59.135,59.6,453280,0
2015-06-11,59.55,59.827,59.254,59.471,201142,0
2015-06-12,59.116,59.421,58.82,59.107,241239,0
2015-06-15,58.454,60.814,57.684,59.244,819019,0
2015-06-16,59.194,59.6,58.908,59.401,472352,0
2015-06-17,59.471,59.955,58.987,59.343,472352,0
2015-06-18,59.59,60.201,59.107,60.133,461312,0
2015-06-19,60.054,60.429,59.57,60.083,459591,0
2015-06-22,60.35,60.627,60.192,60.4,303828,0
2015-06-23,60.597,60.953,60.301,60.755,343561,0
2015-06-24,60.705,60.883,59.846,59.945,278712,0
2015-06-25,60.211,60.35,59.57,59.688,275471,0
2015-06-26,59.876,59.984,59.284,59.411,445513,0
2015-06-29,58.957,58.957,56.627,56.687,755722,0
2015-06-30,57.27,57.27,56.331,56.717,328413,0
2015-07-01,57.062,57.467,56.223,56.341,734757,0
2015-07-02,56.4,56.47,55.679,56.193,456755,0
2015-07-06,55.414,56.074,55.215,55.294,392445,0
2015-07-07,55.304,55.344,53.577,54.386,1004861,0
2015-07-08,53.527,54.06,51.167,51.444,1329349,0
2015-07-09,52.618,52.707,51.591,51.769,945513,0
2015-07-10,52.333,52.59,52.016,52.45,450577,0
2015-07-13,52.895,53.606,52.687,53.458,716022,0
2015-07-14,53.34,53.784,53.181,53.408,437874,0
2015-07-15,53.398,53.458,52.45,52.48,487438,0
2015-07-16,52.53,52.895,49.429,49.627,1596718,0
2015-07-17,49.508,50.555,48.867,49.784,1197082,0
2015-07-20,49.765,50.091,49.231,49.577,835324,0
2015-07-21,49.607,49.903,49.341,49.478,579806,0
2015-07-22,49.37,49.38,48.67,48.777,676523,0
2015-07-23,49.221,49.42,48.55,48.66,797549,0
2015-07-24,50.357,50.357,48.008,48.205,1481668,0
2015-07-27,48.106,49.004,47.651,48.175,996961,0
2015-07-28,48.946,49.014,47.908,48.847,820235,0
2015-07-29,48.877,49.627,48.68,49.488,761494,0
2015-07-30,49.114,49.528,48.907,49.498,626999,0
2015-07-31,49.864,49.864,48.827,49.183,547497,0
2015-08-03,49.251,49.42,48.62,49.251,500756,0
2015-08-04,49.183,49.893,48.66,48.777,554284,0
2015-08-05,49.221,49.735,48.936,49.183,500912,0
2015-08-06,49.38,49.538,48.68,48.857,859887,0
2015-08-07,48.62,49.765,48.61,49.143,838971,0
2015-08-10,49.548,50.9,49.202,50.9,548410,0
2015-08-11,50.19,50.318,49.124,49.478,739005,0
2015-08-12,49.666,49.755,48.699,49.241,658699,0
2015-08-13,49.4,49.706,49.211,49.241,368442,0
2015-08-14,49.35,50.15,49.291,50.001,556410,0
2015-08-17,49.686,50.298,49.42,50.18,304233,0
2015-08-18,50.328,50.753,49.784,49.983,286206,0
2015-08-19,49.518,49.903,49.034,49.528,410168,0
2015-08-20,49.064,49.291,48.343,48.363,584970,0
2015-08-21,46.98,48.126,46.319,46.319,704679,0
2015-08-24,43.485,45.766,42.724,44.206,948567,0
2015-08-25,45.697,45.825,43.712,43.712,916751,0
2015-08-26,44.73,44.917,43.604,44.72,692221,0
2015-08-27,45.124,46.033,44.453,45.272,988859,0
2015-08-28,45.272,46.654,44.997,46.566,505367,0
2015-08-31,46.28,47.158,46.171,46.457,444602,0
2015-09-01,45.558,46.25,44.552,44.807,577273,0
2015-09-02,45.311,45.687,44.571,45.381,371075,0
2015-09-03,45.667,47.06,45.539,46.043,575754,0
2015-09-04,45.262,45.796,45.104,45.272,525116,0
2015-09-08,46.043,46.536,45.707,46.408,454730,0
2015-09-09,46.793,47.404,45.934,46.003,382519,0
2015-09-10,45.816,46.566,45.697,46.181,365580,0
2015-09-11,45.608,46.783,45.311,46.131,338667,0
2015-09-14,46.161,46.358,45.697,45.806,499392,0
2015-09-15,45.816,47.04,45.746,46.833,351631,0
2015-09-16,46.773,48.57,46.763,48.283,532408,0
2015-09-17,47.988,49.044,47.859,48.175,565942,0
2015-09-18,47.337,47.711,46.398,46.517,624063,0
2015-09-21,46.003,46.447,45.144,45.608,997570,0
2015-09-22,44.542,44.542,41.284,42.734,2554890,0
2015-09-23,42.794,42.794,41.826,42.33,639963,0
2015-09-24,41.777,41.945,38.637,41.708,2404539,0
2015-09-25,42.182,43.06,42.103,42.893,1117580,0
2015-09-28,42.39,43.06,42.014,42.172,658533,0
2015-09-29,42.438,43.001,42.014,42.951,585072,0
2015-09-30,43.703,44.334,43.475,44.206,567449,0
2015-10-01,44.236,45.007,43.811,44.73,881203,0
2015-10-02,44.344,45.638,44.255,45.529,855378,0
2015-10-05,45.914,47.603,45.766,47.247,626371,0
2015-10-06,47.317,47.751,47.08,47.297,420093,0
2015-10-07,47.534,48.777,47.187,48.373,711870,0
2015-10-08,48.066,49.074,47.968,48.797,532002,0
2015-10-09,49.231,49.548,48.67,49.173,537675,0
2015-10-12,49.044,49.538,48.787,49.478,416755,0
2015-10-13,49.183,49.577,47.899,47.899,665586,0
2015-10-14,47.721,48.383,47.376,47.534,642495,0
2015-10-15,47.741,48.037,46.477,47.524,566741,0
2015-10-16,47.454,47.603,46.487,47.168,535243,0
2015-10-19,46.783,47.681,46.3,47.454,544387,0
2015-10-20,47.494,48.777,47.434,48.225,438326,0
2015-10-21,48.69,48.777,47.494,47.534,543244,0
2015-10-22,47.385,48.333,46.99,47.771,827830,0
2015-10-23,49.637,55.215,49.114,54.031,2003847,0
2015-10-26,54.287,54.88,53.408,54.643,803524,0
2015-10-27,54.346,54.346,53.123,53.448,665181,0
2015-10-28,53.626,56.46,53.626,56.035,922827,0
2015-10-29,55.481,56.025,54.307,54.91,643406,0
2015-10-30,55.007,56.42,54.485,55.877,499088,0
2015-11-02,55.621,56.46,55.611,56.084,410351,0
2015-11-03,55.966,56.282,54.988,54.997,777901,0
2015-11-04,54.78,55.197,54.228,54.416,615233,0
2015-11-05,54.208,54.997,53.606,54.041,832793,0
2015-11-06,53.814,54.603,53.587,53.903,676523,0
2015-11-09,54.06,54.426,53.103,53.567,332503,0
2015-11-10,53.547,54.07,53.191,53.418,471036,0
2015-11-11,53.517,53.744,53.131,53.468,337452,0
2015-11-12,52.934,53.369,51.701,51.789,511545,0
2015-11-13,51.749,52.125,50.516,50.565,387887,0
2015-11-16,50.584,51.561,50.525,51.474,374012,0
2015-11-17,51.444,51.701,51.107,51.474,607454,0
2015-11-18,51.641,52.994,51.513,52.974,331477,0
2015-11-19,53.004,53.123,52.56,52.677,390723,0
2015-11-20,53.043,53.626,52.677,52.895,545776,0
2015-11-23,52.697,53.655,52.697,52.944,278206,0
2015-11-24,52.49,53.191,51.986,52.875,438728,0
2015-11-25,52.618,53.093,52.618,52.895,295321,0
2015-11-27,52.866,53.201,52.53,52.59,233542,0
2015-11-30,52.974,53.587,52.56,53.201,412193,0
2015-12-01,53.537,53.863,53.053,53.448,493963,0
2015-12-02,53.468,53.626,52.411,52.55,339154,0
2015-12-03,52.58,52.826,50.802,51.354,488576,0
2015-12-04,51.374,52.155,51.117,52.026,312639,0
2015-12-07,51.878,51.878,50.96,51.237,564310,0
2015-12-08,50.693,50.693,49.706,49.745,429982,0
2015-12-09,49.794,50.88,48.877,49.567,360847,0
2015-12-10,49.567,49.933,49.034,49.133,245797,0
2015-12-11,48.283,48.53,46.546,46.763,558234,0
2015-12-14,46.654,47.02,45.677,46.29,532439,0
2015-12-15,45.499,46.833,45.381,46.517,734960,0
2015-12-16,46.931,47.731,46.427,47.651,471845,0
2015-12-17,47.671,47.681,45.025,45.054,736884,0
2015-12-18,44.66,44.837,43.594,44.137,1833805,0
2015-12-21,44.62,45.174,44.236,44.857,434677,0
2015-12-22,44.967,45.884,44.58,45.628,436084,0
2015-12-23,45.914,46.98,45.865,46.823,516812,0
2015-12-24,46.843,47.346,45.983,46.043,263141,0
2015-12-28,45.884,46.339,45.46,46.26,605112,0
2015-12-29,46.339,46.916,46.013,46.586,473854,0
2015-12-30,46.181,46.891,45.973,46.003,511400,0
2015-12-31,45.806,46.427,45.174,45.331,500384,0
2016-01-04,44.67,45.568,44.063,44.907,683436,0
2016-01-05,45.391,45.598,44.226,44.779,744121,0
2016-01-06,43.92,44.146,42.507,42.744,549081,0
2016-01-07,41.471,42.4,40.563,41.047,537052,0
2016-01-08,41.836,42.33,40.612,40.71,736747,0
2016-01-11,40.77,41.124,40.138,40.897,814994,0
2016-01-12,41.629,41.777,39.733,40.859,906403,0
2016-01-13,41.441,42.043,37.481,37.669,1181593,0
2016-01-14,37.788,38.39,35.527,37.896,1336941,0
2016-01-15,36.514,37.936,35.883,37.856,1195700,0
2016-01-19,38.243,38.301,37.264,37.808,916548,0
2016-01-20,37.186,37.768,36.02,37.077,1400415,0
2016-01-21,37.403,38.035,36.8,37.147,876683,0
2016-01-22,38.311,38.864,37.017,37.452,659347,0
2016-01-25,37.107,37.344,35.764,35.931,584741,0
2016-01-26,36.474,37.007,36.218,36.958,831511,0
2016-01-27,36.77,37.561,36.435,36.673,585617,0
2016-01-28,37.196,37.264,36.149,36.682,686133,0
2016-01-29,36.82,37.738,36.361,37.728,970067,0
2016-02-01,37.511,37.649,36.663,37.521,1033899,0
2016-02-02,37.117,37.491,35.863,35.991,902051,0
2016-02-03,36.534,36.534,34.48,35.813,507509,0
2016-02-04,35.724,36.88,35.438,36.761,676064,0
2016-02-05,36.416,37.511,36.139,36.237,687303,0
2016-02-08,35.546,35.783,34.016,35.141,760498,0
2016-02-09,35.921,40.404,35.694,39.644,2040719,0
2016-02-10,40.148,42.814,39.935,40.83,1224073,0
2016-02-11,40.85,44.146,40.483,41.007,1427245,0
2016-02-12,41.935,42.671,41.184,42.38,1062574,0
2016-02-16,42.784,44.552,42.577,44.166,858844,0
2016-02-17,44.71,46.27,44.443,45.044,799442,0
2016-02-18,45.154,45.731,44.018,44.513,534110,0
2016-02-19,44.176,44.493,43.446,43.969,658998,0
2016-02-22,44.62,45.233,44.315,44.967,528994,0
2016-02-23,44.59,45.104,43.534,43.554,618751,0
2016-02-24,42.774,44.186,42.26,44.098,880594,0
2016-02-25,44.098,44.867,43.851,44.797,346408,0
2016-02-26,45.174,45.301,44.62,45.174,326768,0
2016-02-29,45.391,46.19,44.7,44.947,751331,0
2016-03-01,45.766,47.07,45.499,46.911,648452,0
2016-03-02,46.931,47.583,46.319,46.724,454870,0
2016-03-03,46.783,47.701,46.492,47.603,434693,0
2016-03-04,47.781,47.948,45.865,47,628183,0
2016-03-07,46.704,47.889,46.556,47.524,471862,0
2016-03-08,46.891,47.138,45.894,46.121,455004,0
2016-03-09,46.329,46.98,46.023,46.97,413046,0
2016-03-10,47.02,47.534,45.598,46.378,329076,0
2016-03-11,46.843,48.373,46.753,48.293,573858,0
2016-03-14,47.82,48.61,47.524,48.383,471651,0
2016-03-15,47.642,48.313,47.484,48.066,423825,0
2016-03-16,48.106,49.775,47.978,49.686,460890,0
2016-03-17,49.666,50.58,48.984,50.328,517594,0
2016-03-18,50.763,51.087,49.903,50.851,682174,0
2016-03-21,50.792,50.846,49.449,50.357,301734,0
2016-03-22,49.834,51.504,49.341,50.723,467070,0
2016-03-23,50.446,50.535,49.221,49.321,440922,0
2016-03-24,48.837,49.706,48.329,49.558,217155,0
2016-03-28,49.607,49.973,49.034,49.607,251955,0
2016-03-29,49.331,50.99,48.974,50.802,362620,0
2016-03-30,51.127,51.276,50.555,50.821,350699,0
2016-03-31,50.258,51.137,50.258,50.861,339977,0
2016-04-01,50.348,50.348,48.076,48.283,998771,0
2016-04-04,48.126,48.393,45.549,46.043,618453,0
2016-04-05,45.272,46.053,44.947,45.509,714249,0
2016-04-06,45.45,46.161,44.817,46.003,505521,0
2016-04-07,45.894,46.417,44.73,45.184,463565,0
2016-04-08,45.756,46.058,45.034,45.341,298246,0
2016-04-11,45.786,46.25,45.519,45.549,476994,0
2016-04-12,45.796,46.477,45.549,45.726,421165,0
2016-04-13,46.131,47.661,46.131,47.307,519953,0
2016-04-14,47.791,48.235,46.988,47.968,463187,0
2016-04-15,47.83,48.126,47.474,48.076,256117,0
2016-04-18,48.018,48.857,47.766,48.373,252480,0
2016-04-19,48.66,49.617,48.467,49.054,389821,0
2016-04-20,48.974,49.745,48.605,49.38,304433,0
2016-04-21,49.706,50.061,48.59,49.153,428568,0
2016-04-22,48.946,49.963,48.723,49.597,514702,0
2016-04-25,49.271,50.081,48.718,49.775,971213,0
2016-04-26,52.707,57.003,51.601,56.766,1927610,0
2016-04-27,56.282,56.766,53.3,54.169,1720857,0
2016-04-28,53.587,53.719,52.303,52.658,837957,0
2016-04-29,52.638,52.817,51.749,52.628,484053,0
2016-05-02,53.004,53.004,51.948,52.58,431032,0
2016-05-03,51.631,52.717,50.486,52.5,711317,0
2016-05-04,51.888,52.46,50.763,50.94,498903,0
2016-05-05,51.344,52.095,50.407,50.614,414449,0
2016-05-06,50.506,51.157,50.387,50.96,333215,0
2016-05-09,50.713,51.03,50.288,50.348,324003,0
2016-05-10,50.683,51.464,50.343,51.444,373569,0
2016-05-11,51.147,51.848,50.87,51.354,491705,0
2016-05-12,51.651,52.105,50.634,51.078,406193,0
2016-05-13,50.841,51.711,50.486,50.693,275921,0
2016-05-16,50.703,51.878,50.703,51.721,370752,0
2016-05-17,51.364,52.628,51.197,51.444,619854,0
2016-05-18,51.147,52.55,51.147,51.542,310047,0
2016-05-19,51.187,51.731,50.17,50.743,456760,0
2016-05-20,51.048,51.858,51.048,51.484,302663,0
2016-05-23,51.286,51.601,50.516,50.604,253814,0
2016-05-24,51.097,52.954,51.097,52.737,481320,0
2016-05-25,53.004,54.208,52.787,53.468,424814,0
2016-05-26,53.754,54.198,53.26,53.26,236319,0
2016-05-27,53.33,53.961,53.226,53.873,323113,0
2016-05-31,53.903,54.169,52.836,53.043,615236,0
2016-06-01,52.55,52.55,51.197,51.868,1082233,0
2016-06-02,51.661,52.59,51.532,52.333,951213,0
2016-06-03,52.333,52.382,50.782,51.197,604593,0
2016-06-06,51.304,52.787,51.01,52.431,738051,0
2016-06-07,52.56,54.92,52.56,54.643,437590,0
2016-06-08,55.057,55.336,54.603,55.057,444033,0
2016-06-09,54.278,54.88,53.774,54.751,279851,0
2016-06-10,53.527,54.653,53.231,53.694,447864,0
2016-06-13,53.33,53.547,52.804,52.866,465396,0
2016-06-14,52.5,53.448,51.671,51.711,546055,0
2016-06-15,52.174,53.231,51.833,52.333,329305,0
2016-06-16,51.739,52.253,50.821,52.105,355099,0
2016-06-17,52.253,53.369,52.125,52.411,584000,0
2016-06-20,53.981,54.751,53.043,53.823,466441,0
2016-06-21,53.043,53.458,51.779,52.5,399023,0
2016-06-22,52.54,53.814,52.243,52.954,507670,0
2016-06-23,53.991,54.87,53.606,54.396,429778,0
2016-06-24,52.203,52.203,47.859,48.156,1180396,0
2016-06-27,47.247,47.317,44.216,44.226,1124135,0
2016-06-28,45.549,45.677,44.098,44.827,1070014,0
2016-06-29,45.321,45.726,43.989,45.381,942697,0
2016-06-30,45.687,46.023,44.107,46.023,847458,0
2016-07-01,46.388,48.442,46.388,46.98,745499,0
2016-07-05,46.487,46.487,44.295,44.807,715386,0
2016-07-06,44.493,45.648,44.117,45.282,546876,0
2016-07-07,45.529,46.881,44.977,45.489,414996,0
2016-07-08,46.23,47.741,46.23,47.346,527123,0
2016-07-11,47.721,49.084,47.613,48.156,394752,0
2016-07-12,48.897,49.607,48.63,49.163,435884,0
2016-07-13,49.183,49.449,47.988,49.163,607336,0
2016-07-14,49.716,50.308,49.38,49.597,441762,0
2016-07-15,49.824,49.824,48.946,49.429,370051,0
2016-07-18,49.321,50.555,44.236,50.417,614524,0
2016-07-19,50.19,50.841,50.001,50.802,476364,0
2016-07-20,50.693,51.721,50.397,51.197,553370,0
2016-07-21,52.362,54.001,51.542,53.123,891042,0
2016-07-22,52.944,53.379,51.504,52.757,568305,0
2016-07-25,52.817,53.646,52.608,53.191,509107,0
2016-07-26,53.379,54.1,53.014,54.07,492453,0
2016-07-27,54.317,54.93,53.29,53.971,494649,0
2016-07-28,52.826,52.826,51.424,52.56,891410,0
2016-07-29,53.911,56.578,53.28,55.808,1675356,0
2016-08-01,55.986,56.153,54.82,55.581,962172,0
2016-08-02,55.414,55.491,53.201,53.991,1428231,0
2016-08-03,53.646,54.11,53.3,53.931,732444,0
2016-08-04,53.764,54.742,53.547,53.714,503331,0
2016-08-05,54.287,55.127,53.951,54.465,599363,0
2016-08-08,54.683,54.997,54.435,54.702,437387,0
2016-08-09,54.771,55.621,54.386,54.623,389639,0
2016-08-10,54.8,55.294,54.563,54.988,491936,0
2016-08-11,55.274,56.065,55.077,55.117,316656,0
2016-08-12,54.9,55.374,54.317,54.712,251415,0
2016-08-15,54.81,55.738,54.81,55.472,274943,0
2016-08-16,55.442,55.828,55.057,55.197,276670,0
2016-08-17,55.137,55.606,54.8,55.244,247212,0
2016-08-18,55.344,55.788,55.087,55.197,439595,0
2016-08-19,54.93,56.084,54.93,55.719,513561,0
2016-08-22,55.364,55.808,55.097,55.442,296884,0
2016-08-23,56.015,56.272,55.67,56.153,295021,0
2016-08-24,56.321,56.48,55.452,55.571,265092,0
2016-08-25,55.234,55.491,54.48,55.215,231943,0
2016-08-26,55.374,56.296,55.107,55.404,288976,0
2016-08-29,55.354,56.065,55.234,55.64,377358,0
2016-08-30,55.423,56.519,55.157,55.66,348226,0
2016-08-31,55.481,56.084,54.742,55.127,516973,0
2016-09-01,55.077,56.015,54.475,54.81,404478,0
2016-09-02,55.334,55.729,54.959,55.729,278342,0
2016-09-06,55.848,56.124,55.457,56.025,258045,0
2016-09-07,55.936,56.43,55.334,56.291,341849,0
2016-09-08,56.282,56.38,55.581,55.65,252578,0
2016-09-09,55.057,55.67,53.557,53.557,295538,0
2016-09-12,53.014,55.294,52.352,55.294,433318,0
2016-09-13,54.346,55.234,54.09,54.583,432496,0
2016-09-14,54.583,55.778,54.381,55.324,524691,0
2016-09-15,55.284,56.943,55.264,56.647,513974,0
2016-09-16,56.074,56.924,56.074,56.37,579251,0
2016-09-19,56.943,57.724,55.887,56.045,448728,0
2016-09-20,56.528,56.538,55.511,55.758,292305,0
2016-09-21,56.094,56.929,55.867,56.607,353094,0
2016-09-22,57.2,58.226,56.785,57.881,445550,0
2016-09-23,57.714,57.961,56.914,57.091,369997,0
2016-09-26,56.795,57.052,56.173,56.213,374176,0
2016-09-27,56.124,56.45,55.679,56.243,464828,0
2016-09-28,56.41,57.121,56.153,57.091,446884,0
2016-09-29,56.963,57.22,55.877,55.916,234506,0
2016-09-30,56.291,57.861,56.213,57.536,560030,0
2016-10-03,57.121,57.497,56.612,57.081,587915,0
2016-10-04,57.308,57.694,56.124,56.904,530802,0
2016-10-05,57.052,59.126,57.023,58.503,669018,0
2016-10-06,58.158,58.593,56.904,58.088,640411,0
2016-10-07,58.029,58.039,56.168,56.578,643685,0
2016-10-10,56.864,57.901,56.41,56.934,542264,0
2016-10-11,56.707,57.2,55.591,56.183,457658,0
2016-10-12,56.243,57.165,55.838,56.776,476729,0
2016-10-13,56.39,56.39,53.981,54.11,647164,0
2016-10-14,54.445,55.206,54.297,54.702,476167,0
2016-10-17,54.515,55.097,53.804,53.941,553746,0
2016-10-18,55.077,55.077,51.494,52.687,1051262,0
2016-10-19,53.014,54.307,52.797,53.853,732733,0
2016-10-20,53.853,54.228,53.176,53.931,569955,0
2016-10-21,53.083,53.971,52.875,53.694,408404,0
2016-10-24,54.287,55.284,54.287,54.771,378875,0
2016-10-25,54.376,54.89,53.3,53.971,443864,0
2016-10-26,53.714,55.127,53.675,54.554,461387,0
2016-10-27,54.356,54.544,53.27,54.505,669225,0
2016-10-28,52.846,54.475,51.276,53.971,1148460,0
2016-10-31,54.041,54.712,53.522,54.376,875257,0
2016-11-01,54.85,54.85,52.208,52.53,709130,0
2016-11-02,52.382,53.537,52,52.273,436240,0
2016-11-03,52.391,52.904,51.661,51.731,548783,0
2016-11-04,51.701,52.924,51.504,51.721,460772,0
2016-11-07,52.954,53.369,52.253,53.231,371542,0
2016-11-08,53.014,54.09,52.48,53.438,533018,0
2016-11-09,52.313,52.707,50.446,52.303,1055533,0
2016-11-10,52.846,54.761,52.155,53.408,851712,0
2016-11-11,53.388,54.761,53.181,54.573,632550,0
2016-11-14,54.997,56.588,53.744,53.921,893391,0
2016-11-15,53.873,55.314,52.44,54.188,842485,0
2016-11-16,53.941,55.433,53.764,55.423,606099,0
2016-11-17,55.442,56.311,54.83,56.213,451246,0
2016-11-18,56.213,57.477,55.887,56.924,538822,0
2016-11-21,57.654,58.35,57.14,58.029,485357,0
2016-11-22,58.513,59.994,58.07,59.807,775222,0
2016-11-23,59.619,60.123,59.224,59.363,295619,0
2016-11-25,59.511,59.955,59.224,59.461,120473,0
2016-11-28,59.431,60.113,58.69,58.82,294731,0
2016-11-29,58.296,58.86,57.961,58.098,647404,0
2016-11-30,58.237,59.204,58.208,58.208,458803,0
2016-12-01,58.503,61.2,58.306,59.777,828516,0
2016-12-02,59.56,60.034,57.99,58.296,647538,0
2016-12-05,58.86,59.511,58.543,59.353,520942,0
2016-12-06,59.363,61.644,59.184,61.457,475120,0
2016-12-07,61.861,64.941,61.654,64.378,786431,0
2016-12-08,64.655,65.943,64.576,65.681,576605,0
2016-12-09,65.701,66.136,65.07,65.623,519018,0
2016-12-12,65.434,66.087,64.111,64.606,434142,0
2016-12-13,64.892,65.584,64.606,64.803,416601,0
2016-12-14,64.477,64.724,62.877,63.007,347650,0
2016-12-15,62.867,64.121,62.67,63.608,410051,0
2016-12-16,63.904,64.615,62.562,62.75,789812,0
2016-12-19,62.463,63.174,61.751,63.164,389391,0
2016-12-20,63.618,64.101,63.104,63.845,438409,0
2016-12-21,63.608,64.093,62.937,63.559,502827,0
2016-12-22,63.341,63.628,62.453,62.76,297789,0
2016-12-23,62.818,63.214,62.226,62.453,179861,0
2016-12-27,62.473,63.658,62.473,63.104,189349,0
2016-12-28,63.321,63.737,61.771,61.841,235488,0
2016-12-29,62.118,62.265,61.574,62.128,253339,0
2016-12-30,62.393,62.542,61.429,61.684,210676,0
2017-01-03,63.055,64.171,62.34,63.321,343648,0
2017-01-04,63.835,65.168,63.618,65.13,457693,0
2017-01-05,64.675,64.98,63.717,64.329,463831,0
2017-01-06,64.458,64.586,63.677,64.428,391291,0
2017-01-09,64.388,64.566,63.658,63.924,469670,0
2017-01-10,64.141,66.235,64.141,65.899,831709,0
2017-01-11,65.958,66.867,65.1,65.632,435170,0
2017-01-12,65.594,66.038,63.164,64.615,667739,0
2017-01-13,64.803,65.84,64.7,64.922,304796,0
2017-01-17,64.596,65.781,64.399,65.217,275884,0
2017-01-18,65.267,66.245,64.69,65.919,456881,0
2017-01-19,66.077,66.778,65.404,65.564,357013,0
2017-01-20,65.681,66.462,64.882,65.13,473161,0
2017-01-23,64.734,65.594,64.398,65.08,317413,0
2017-01-24,65.534,67.251,65.287,67.054,370107,0
2017-01-25,66.245,68.051,66.028,67.607,405246,0
2017-01-26,67.143,67.785,66.442,66.482,460566,0
2017-01-27,66.521,66.807,65.811,66.156,272701,0
2017-01-30,65.554,65.751,64.083,65.317,540478,0
2017-01-31,65.178,67.015,64.714,66.6,714855,0
2017-02-01,67.261,68.051,66.393,67.48,436607,0
2017-02-02,68.081,68.9,67.587,67.844,754655,0
2017-02-03,68.496,68.496,66.887,66.995,419744,0
2017-02-06,66.946,67.874,66.718,67.351,1048719,0
2017-02-07,68.871,70.066,63.727,64.388,1229578,0
2017-02-08,64.546,64.98,63.894,64.388,603289,0
2017-02-09,64.645,66.067,64.527,65.168,512014,0
2017-02-10,65.504,65.978,65.03,65.307,402425,0
2017-02-13,65.919,66.462,65.159,65.367,658927,0
2017-02-14,65.327,66.038,64.98,65.434,561570,0
2017-02-15,65.187,65.564,64.724,65.544,562829,0
2017-02-16,65.632,65.889,63.667,64.111,649889,0
2017-02-17,63.717,65.247,63.312,64.99,424937,0
2017-02-21,65.367,66.57,64.873,65.237,385835,0
2017-02-22,65.1,65.85,64.625,65.741,295559,0
2017-02-23,66.284,66.284,64.408,64.507,315569,0
2017-02-24,63.549,64.695,62.838,64.398,319233,0
2017-02-27,64.171,65.11,64.083,65.04,340577,0
2017-02-28,64.625,64.625,63.124,63.5,630213,0
2017-03-01,64.695,66.096,64.468,64.922,534639,0
2017-03-02,64.753,65.414,64.517,65.267,415215,0
2017-03-03,65.168,65.525,63.939,64.693,322446,0
2017-03-06,64.147,64.573,63.424,63.909,303766,0
2017-03-07,63.909,63.979,63.245,63.562,231757,0
2017-03-08,63.889,64.703,63.642,64.137,493713,0
2017-03-09,64.127,64.38,63.503,63.503,376200,0
2017-03-10,64.018,64.598,63.572,64.058,336768,0
2017-03-13,64.177,65.425,63.354,65.247,408999,0
2017-03-14,65.139,66.278,64.563,66.07,406746,0
2017-03-15,66.179,67.329,66.179,66.645,826717,0
2017-03-16,66.695,66.764,65.981,66.407,561137,0
2017-03-17,66.714,66.754,65.693,66.001,731109,0
2017-03-20,66.011,66.447,65.545,65.981,360215,0
2017-03-21,66.278,66.347,62.858,62.968,660941,0
2017-03-22,62.849,63.275,61.253,61.946,1001979,0
2017-03-23,61.204,62.437,60.926,61.946,551289,0
2017-03-24,62.214,62.75,60.926,61.253,496988,0
2017-03-27,60.45,62.264,59.737,62.066,822057,0
2017-03-28,61.976,62.772,61.738,62.344,717506,0
2017-03-29,62.314,62.67,61.956,62.066,301545,0
2017-03-30,62.046,62.552,61.773,62.294,675475,0
2017-03-31,62.254,62.79,61.828,61.868,1075139,0
2017-04-03,62.68,62.68,59.588,60.272,893441,0
2017-04-04,59.994,60.282,59.003,59.161,757928,0
2017-04-05,59.816,60.069,57.913,58.061,1610679,0
2017-04-06,58.289,58.458,57.517,58.329,871654,0
2017-04-07,58.161,58.497,57.605,58.181,570133,0
2017-04-10,58.161,58.547,57.586,58.181,510289,0
2017-04-11,58.022,58.166,56.961,57.943,587072,0
2017-04-12,57.675,58.101,57.12,57.477,617917,0
2017-04-13,57.387,57.843,56.971,57.1,462182,0
2017-04-17,57.507,57.973,57.14,57.883,441629,0
2017-04-18,57.497,58.409,57.497,58.131,544840,0
2017-04-19,58.607,59.171,58.597,58.735,646390,0
2017-04-20,59.201,60.559,59.063,60.133,625929,0
2017-04-21,60.014,60.083,59.489,59.707,406222,0
2017-04-24,60.817,61.124,60.579,60.866,355200,0
2017-04-25,61.462,62.572,61.352,61.956,515590,0
2017-04-26,61.966,62.938,61.788,61.976,502337,0
2017-04-27,62.194,63.196,62.006,63.096,434582,0
2017-04-28,63.731,63.731,62.432,62.472,1167364,0
2017-05-01,63.453,63.929,59.727,59.737,970417,0
2017-05-02,60.004,60.455,57.913,58.637,1128081,0
2017-05-03,58.458,58.684,56.04,56.604,1403903,0
2017-05-04,56.664,57.536,56.02,57.377,1212329,0
2017-05-05,57.625,57.844,56.317,57.07,818402,0
2017-05-08,57.259,57.71,56.813,57.497,657536,0
2017-05-09,57.715,59.013,57.715,58.725,693219,0
2017-05-10,58.567,58.775,57.933,58.289,563449,0
2017-05-11,58.289,58.735,57.477,57.675,563914,0
2017-05-12,57.546,57.823,57.284,57.507,586730,0
2017-05-15,57.625,58.1,57.279,57.517,469603,0
2017-05-16,57.923,58.031,56.793,57.051,819527,0
2017-05-17,56.099,56.496,54.464,54.97,1161598,0
2017-05-18,54.83,55.216,54.417,54.672,730089,0
2017-05-19,54.94,55.256,54.602,54.732,481939,0
2017-05-22,55.226,55.435,54.771,55.316,569956,0
2017-05-23,55.524,55.524,54.523,54.612,699915,0
2017-05-24,54.81,55.891,54.475,55.524,494334,0
2017-05-25,55.752,56.06,54.662,55.276,870719,0
2017-05-26,55.256,56.476,55.207,56.317,805695,0
2017-05-30,56.297,57.169,55.792,56.535,749767,0
2017-05-31,56.535,56.595,54.722,56.347,1046033,0
2017-06-01,56.803,58.667,56.337,58.221,725301,0
2017-06-02,58.002,58.507,57.259,57.873,623134,0
2017-06-05,57.813,58.311,57.48,57.804,433727,0
2017-06-06,57.375,57.833,56.888,57.624,311537,0
2017-06-07,57.744,57.983,57.306,57.525,497333,0
2017-06-08,56.39,57.037,55.295,55.584,705481,0
2017-06-09,55.723,56.012,54.758,55.305,1057077,0
2017-06-12,55.186,55.922,54.847,55.584,830187,0
2017-06-13,55.853,56.928,55.375,56.908,723534,0
2017-06-14,57.057,57.127,56.43,56.977,715029,0
2017-06-15,56.181,57.684,56.181,57.624,834762,0
2017-06-16,57.246,57.296,54.18,54.399,1019983,0
2017-06-19,54.827,55.186,54.454,55.036,1171904,0
2017-06-20,54.847,55.046,53.603,53.722,858198,0
2017-06-21,54.29,54.519,53.493,54.359,550587,0
2017-06-22,53.921,54.101,53.424,53.603,759947,0
2017-06-23,53.543,54.499,53.155,54.389,867991,0
2017-06-26,54.648,56.41,54.578,56.032,941772,0
2017-06-27,55.723,55.723,54.31,54.698,629435,0
2017-06-28,55.225,56.271,55.013,56.191,455457,0
2017-06-29,56.211,56.992,55.743,56.838,681104,0
2017-06-30,57.196,57.873,56.659,57.565,480699,0
2017-07-03,58.072,59.635,57.573,58.361,294787,0
2017-07-05,58.371,58.699,57.037,57.644,447712,0
2017-07-06,57.067,57.813,56.699,56.778,368197,0
2017-07-07,57.067,58.132,56.778,57.853,263697,0
2017-07-10,57.863,59.058,57.634,58.849,518408,0
2017-07-11,58.839,59.545,58.55,59.356,631197,0
2017-07-12,59.725,60.173,58.869,58.928,548862,0
2017-07-13,58.799,59.794,58.64,59.466,532245,0
2017-07-14,59.456,59.516,58.451,58.739,490844,0
2017-07-17,59.028,59.396,58.55,58.978,425030,0
2017-07-18,59.058,59.152,58.251,59.078,466002,0
2017-07-19,59.356,59.854,59.307,59.705,407707,0
2017-07-20,59.804,60.183,59.605,59.894,324459,0
2017-07-21,59.725,59.964,57.268,57.594,809894,0
2017-07-24,57.585,57.804,57.137,57.575,376484,0
2017-07-25,58.062,59.157,57.714,58.63,815349,0
2017-07-26,58.65,58.879,58.092,58.391,694460,0
2017-07-27,58.62,59.934,57.903,59.257,890797,0
2017-07-28,58.66,58.66,55.116,55.962,1302364,0
2017-07-31,56.052,56.251,54.698,55.046,958213,0
2017-08-01,55.444,55.584,53.294,53.961,1001709,0
2017-08-02,53.862,53.951,52.936,53.155,984180,0
2017-08-03,53.185,53.911,52.538,52.707,515865,0
2017-08-04,52.886,53.792,52.627,53.752,507391,0
2017-08-07,53.762,54.748,53.503,54.608,392843,0
2017-08-08,54.489,55.454,54.489,54.887,309579,0
2017-08-09,54.22,54.797,54.22,54.26,447690,0
2017-08-10,53.872,54.25,52.926,52.926,537826,0
2017-08-11,52.13,53.633,51.811,53.175,490928,0
2017-08-14,53.742,53.812,53.065,53.254,399355,0
2017-08-15,53.324,53.633,53.016,53.225,276492,0
2017-08-16,53.513,53.832,53.354,53.444,239807,0
2017-08-17,53.105,53.274,51.911,51.931,388083,0
2017-08-18,51.562,52,51.343,51.503,474933,0
2017-08-21,51.522,51.98,51.303,51.662,685471,0
2017-08-22,52,52.528,51.911,52.359,304288,0
2017-08-23,51.901,53.065,51.846,52.259,555997,0
2017-08-24,52.548,52.817,52.13,52.339,360270,0
2017-08-25,52.657,52.976,52.369,52.438,632054,0
2017-08-28,52.687,52.757,52,52.259,372926,0
2017-08-29,51.801,52.339,51.333,52.13,344200,0
2017-08-30,52.219,53.533,52.169,53.444,425257,0
2017-08-31,53.722,54.28,53.483,53.951,373516,0
2017-09-01,54.28,56.3,54.24,56.161,849850,0
2017-09-05,56.002,56.062,53.892,54.23,783072,0
2017-09-06,54.63,54.91,54.18,54.59,322049,0
2017-09-07,54.66,54.8375,53.39,53.6,286422,0
2017-09-08,53.42,54.12,53.22,53.97,219055,0
2017-09-11,54.45,54.9,54.26,54.66,195163,0
2017-09-12,54.96,55.45,54.92,55.41,357603,0
2017-09-13,55.34,56.45,55.34,56.16,287424,0
2017-09-14,56.35,57.14,56.25,56.56,602716,0
2017-09-15,56.56,57.7,56.3,57.57,708621,0
2017-09-18,57.7,57.9,57.09,57.42,330019,0
2017-09-19,57.43,57.61,56.8633,57.5,258406,0
2017-09-20,57.63,58.14,57.27,58.1,348170,0
2017-09-21,57.93,58.29,57.57,58.08,252050,0
2017-09-22,58.11,59.4699,57.8606,59.13,306042,0
2017-09-25,59,59.82,59,59.57,544090,0
2017-09-26,59.73,60.695,59.64,60.28,497247,0
2017-09-27,60.31,61.18,59.888,60.58,404783,0
2017-09-28,60.51,61.11,60.1157,60.82,349126,0
2017-09-29,60.72,61.27,60.53,60.67,350752,0
2017-10-02,60.79,62.01,60.57,61.73,501879,0
2017-10-03,62.29,62.67,61.8,62.61,502254,0
2017-10-04,62.6,63.43,62.6,63.17,433705,0
2017-10-05,63.01,63.55,62.36,62.88,383591,0
2017-10-06,62.69,63.17,61.93,62.34,430992,0
2017-10-09,62.48,62.48,62.16,62.32,214104,0
2017-10-10,62.61,62.81,62.35,62.52,494407,0
2017-10-11,62.48,62.62,61.06,61.09,522366,0
2017-10-12,60.49,61.5,59.92,61.21,390517,0
2017-10-13,61.56,61.79,60.96,61.5,272608,0
2017-10-16,62.2,62.71,61.615,62.62,441262,0
2017-10-17,62.58,62.81,61.55,62.03,419799,0
2017-10-18,62.27,62.96,61.44,62.72,340897,0
2017-10-19,62.33,62.98,62.11,62.8,358528,0
2017-10-20,63.13,64.73,62.95,64.01,517498,0
2017-10-23,63.87,64.22,63.44,63.56,365411,0
2017-10-24,64.1,65.18,64.1,64.76,516484,0
2017-10-25,64.28,64.89,63.64,64.13,667677,0
2017-10-26,64.06,65.44,64.06,65.29,626964,0
2017-10-27,60.85,60.85,57.58,58.47,2378910,0
2017-10-30,57.88,58.21,57.1,57.2,842372,0
2017-10-31,57.25,58.73,56.85,58.11,864907,0
2017-11-01,58.52,59.33,58.09,58.26,509908,0
2017-11-02,58.24,58.49,57.4,58.27,613826,0
2017-11-03,58.39,59.23,57.7,57.85,426532,0
2017-11-06,57.61,58.16,57.13,57.31,500999,0
2017-11-07,57.34,57.6476,56.12,56.17,338407,0
2017-11-08,55.86,56.53,55.66,56.47,392989,0
2017-11-09,55.85,56.4523,55.2,55.34,468491,0
2017-11-10,55.5,56.43,55.32,55.77,592184,0
