Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,27.819,28.299,27.547,28.299,188783,0
2005-02-28,28.291,28.502,27.784,28.377,223366,0
2005-03-01,28.377,28.763,25.829,26.189,1430249,0
2005-03-02,26.266,26.74,25.662,26.318,871094,0
2005-03-03,26.318,26.512,25.406,25.443,698403,0
2005-03-04,25.549,25.698,25.171,25.18,550824,0
2005-03-07,25.189,26.03,25.189,25.653,467275,0
2005-03-08,25.653,25.784,25.381,25.581,371745,0
2005-03-09,25.381,25.777,25.11,25.224,472758,0
2005-03-10,25.268,25.573,24.716,25.506,445361,0
2005-03-11,25.347,25.803,24.855,25.093,268220,0
2005-03-14,25.189,25.907,25.189,25.899,372661,0
2005-03-15,26.056,26.18,25.566,25.617,256352,0
2005-03-16,25.591,25.626,24.945,25.013,352001,0
2005-03-17,24.4,24.855,23.998,24.691,1081102,0
2005-03-18,24.584,24.584,23.927,24.074,1217385,0
2005-03-21,24.093,24.619,23.946,24.619,328827,0
2005-03-22,24.55,25.11,24.55,24.883,507453,0
2005-03-23,24.707,24.766,24.4,24.691,371860,0
2005-03-24,24.691,24.751,24.163,24.163,337161,0
2005-03-28,24.18,24.716,23.927,24.034,504257,0
2005-03-29,24.111,24.417,23.911,23.919,562695,0
2005-03-30,23.911,24.288,23.752,24.051,433723,0
2005-03-31,23.954,24.18,23.829,23.838,445704,0
2005-04-01,23.954,24.638,23.805,24.051,359875,0
2005-04-04,23.937,23.989,22.955,23.919,679799,0
2005-04-05,23.954,24.707,23.937,24.584,545115,0
2005-04-06,24.691,25.425,24.602,25.065,719404,0
2005-04-07,24.987,25.329,24.945,25.25,345491,0
2005-04-08,25.189,25.224,24.408,24.435,559843,0
2005-04-11,24.444,24.444,23.778,23.901,485195,0
2005-04-12,23.814,24.253,23.561,24.093,273471,0
2005-04-13,23.989,23.989,23.315,23.348,451867,0
2005-04-14,23.357,23.639,22.48,22.571,444334,0
2005-04-15,22.571,22.639,21.455,21.465,967881,0
2005-04-18,21.518,22.122,21.455,21.938,571249,0
2005-04-19,22.019,22.639,22.001,22.553,416942,0
2005-04-20,22.553,23.078,22.411,22.498,535989,0
2005-04-21,22.834,23.516,22.665,23.324,429953,0
2005-04-22,23.271,23.271,22.369,22.571,352340,0
2005-04-25,22.717,23.12,22.674,22.955,212181,0
2005-04-26,22.911,23.11,22.122,22.132,601274,0
2005-04-27,22.132,22.132,21.73,21.799,849750,0
2005-04-28,21.807,21.85,21.271,21.336,977353,0
2005-04-29,21.413,21.604,20.939,21.483,303945,0
2005-05-02,21.518,22.411,21.518,22.147,417286,0
2005-05-03,22.078,22.753,22.001,22.411,544777,0
2005-05-04,22.411,23.093,22.387,23.061,436346,0
2005-05-05,22.955,23.101,22.07,22.185,483825,0
2005-05-06,22.262,22.798,22.07,22.682,438742,0
2005-05-09,22.682,22.902,22.498,22.902,330427,0
2005-05-10,22.735,22.937,22.639,22.717,386580,0
2005-05-11,22.674,23.088,22.562,22.866,397770,0
2005-05-12,22.85,23.306,22.544,22.7,344123,0
2005-05-13,22.691,22.875,22.471,22.507,355880,0
2005-05-16,22.588,23.245,22.447,23.245,266626,0
2005-05-17,23.12,23.298,22.717,23.253,221999,0
2005-05-18,23.41,24.505,23.41,24.426,399475,0
2005-05-19,24.472,24.55,24.144,24.496,220628,0
2005-05-20,24.472,24.91,24.227,24.855,303717,0
2005-05-23,24.919,25.119,24.426,24.505,380533,0
2005-05-24,24.472,24.811,24.373,24.619,335449,0
2005-05-25,24.565,24.565,24.084,24.144,350856,0
2005-05-26,24.236,24.619,24.111,24.575,244483,0
2005-05-27,24.575,24.602,23.979,24.074,466022,0
2005-05-31,24.236,24.505,24.111,24.199,657998,0
2005-06-01,24.153,24.673,24.144,24.33,306914,0
2005-06-02,24.347,24.55,23.752,24.55,587576,0
2005-06-03,24.55,24.883,24.496,24.802,650466,0
2005-06-06,24.802,25.506,24.776,25.397,863558,0
2005-06-07,25.373,26.363,25.32,25.829,736068,0
2005-06-08,25.829,26.162,25.461,25.497,456890,0
2005-06-09,25.506,25.671,25.138,25.47,415344,0
2005-06-10,25.506,25.689,25.215,25.304,354166,0
2005-06-13,25.233,25.837,25.129,25.837,277124,0
2005-06-14,25.837,26.145,25.626,26.092,328941,0
2005-06-15,26.18,26.222,25.406,25.566,441252,0
2005-06-16,25.644,25.907,25.373,25.872,682082,0
2005-06-17,25.942,26.128,25.523,25.557,545459,0
2005-06-20,25.541,25.581,25.119,25.294,422421,0
2005-06-21,25.25,25.338,24.979,25.11,337848,0
2005-06-22,25.224,25.347,24.847,25.129,150890,0
2005-06-23,25.047,25.268,24.524,24.602,212523,0
2005-06-24,24.55,24.707,24.084,24.313,318671,0
2005-06-27,24.236,24.408,23.911,24.144,140158,0
2005-06-28,24.236,24.698,24.236,24.611,230787,0
2005-06-29,24.691,25.047,24.55,24.91,171092,0
2005-06-30,24.91,25.233,24.855,25.047,303376,0
2005-07-01,25.047,25.233,24.987,25.119,295044,0
2005-07-05,25.005,25.977,24.793,25.671,341380,0
2005-07-06,25.617,26.092,25.581,25.907,403587,0
2005-07-07,25.581,26.3,25.497,26.283,529137,0
2005-07-08,26.275,27.318,26.171,27.204,534275,0
2005-07-11,27.16,28.396,27.16,28.343,532562,0
2005-07-12,28.195,28.459,27.897,28.368,493756,0
2005-07-13,28.335,28.459,28.1,28.283,608236,0
2005-07-14,28.44,28.738,28.377,28.466,448444,0
2005-07-15,28.299,28.738,28.265,28.589,234550,0
2005-07-18,28.459,28.606,28.283,28.579,320494,0
2005-07-19,28.738,28.738,28.141,28.377,276667,0
2005-07-20,28.21,28.484,27.765,28.45,504942,0
2005-07-21,28.431,28.459,27.695,27.975,438054,0
2005-07-22,27.975,28.502,27.784,28.492,284091,0
2005-07-25,28.492,28.561,28.202,28.237,182851,0
2005-07-26,28.335,28.763,28.133,28.45,195173,0
2005-07-27,28.484,28.624,28.1,28.561,145524,0
2005-07-28,28.606,29.112,28.552,29.027,175086,0
2005-07-29,28.975,29.315,28.738,28.738,199168,0
2005-08-01,28.66,29.21,28.561,28.678,217203,0
2005-08-02,28.763,28.93,28.44,28.535,328941,0
2005-08-03,28.492,28.579,28.1,28.283,316046,0
2005-08-04,28.081,28.202,27.616,27.738,331908,0
2005-08-05,27.519,27.667,27.291,27.528,262172,0
2005-08-08,27.501,28.1,27.423,27.598,333053,0
2005-08-09,27.774,28.027,27.676,27.906,156139,0
2005-08-10,28.1,28.484,27.582,27.871,265367,0
2005-08-11,27.853,28.377,27.836,28.237,135137,0
2005-08-12,28.16,28.256,27.616,28.1,169034,0
2005-08-15,28.1,28.335,27.616,27.922,149290,0
2005-08-16,27.827,27.827,27.318,27.519,440338,0
2005-08-17,27.372,27.381,26.749,26.967,398110,0
2005-08-18,26.653,26.81,26.354,26.505,478576,0
2005-08-19,26.417,26.459,26.171,26.258,287739,0
2005-08-22,26.258,26.529,26.11,26.328,301093,0
2005-08-23,26.328,26.564,26.205,26.328,168578,0
2005-08-24,26.336,26.854,25.951,26.119,331222,0
2005-08-25,26.171,26.391,25.794,25.855,344691,0
2005-08-26,25.881,25.907,25.224,25.416,460200,0
2005-08-29,25.286,25.635,25.129,25.506,255780,0
2005-08-30,25.365,25.453,24.91,25.039,493183,0
2005-08-31,25.243,26.687,25.243,26.653,924852,0
2005-09-01,26.653,26.774,26.047,26.345,648867,0
2005-09-02,26.345,26.608,26.074,26.11,310111,0
2005-09-06,26.231,27.372,26.231,27.344,640422,0
2005-09-07,27.423,27.528,26.941,27.291,302576,0
2005-09-08,27.213,27.405,26.6,26.678,475267,0
2005-09-09,26.757,27.002,26.496,26.572,360900,0
2005-09-12,26.564,27.239,26.3,27.091,321295,0
2005-09-13,27.213,27.45,26.95,27.02,372427,0
2005-09-14,27.011,27.291,26.984,27.011,456547,0
2005-09-15,27.17,27.204,26.687,26.845,195858,0
2005-09-16,26.837,26.889,26.372,26.564,1177893,0
2005-09-19,26.564,26.608,25.725,25.75,378137,0
2005-09-20,25.732,25.926,24.979,25.039,377679,0
2005-09-21,24.961,25.03,24.673,24.847,791652,0
2005-09-22,24.883,25.837,24.865,25.549,370831,0
2005-09-23,25.443,27.318,25.39,26.82,957380,0
2005-09-26,26.889,27.091,26.616,26.863,505397,0
2005-09-27,26.967,27.17,26.653,26.917,342070,0
2005-09-28,26.95,27.144,26.546,26.653,412261,0
2005-09-29,26.732,26.774,26.354,26.608,493641,0
2005-09-30,26.608,27.563,26.608,27.291,357019,0
2005-10-03,27.405,28.466,27.397,28.133,554704,0
2005-10-04,28.335,28.335,27.318,27.325,307256,0
2005-10-05,27.291,27.291,26.171,26.345,375625,0
2005-10-06,27.493,27.676,26.687,26.932,718948,0
2005-10-07,26.967,27.344,26.616,27.011,193230,0
2005-10-10,27.126,27.284,25.926,26.292,372085,0
2005-10-11,26.3,26.505,25.708,25.708,331680,0
2005-10-12,25.872,26.03,25.013,25.591,716210,0
2005-10-13,25.967,26.581,25.863,26.391,558930,0
2005-10-14,26.591,26.932,25.926,26.616,379846,0
2005-10-17,26.616,27.17,26.266,26.505,296643,0
2005-10-18,26.653,26.653,25.224,25.243,764489,0
2005-10-19,25.084,25.768,24.584,25.768,671125,0
2005-10-20,25.644,25.768,25.065,25.294,291961,0
2005-10-21,25.416,26.021,25.416,25.708,503232,0
2005-10-24,25.768,26.478,25.768,26.478,418084,0
2005-10-25,26.408,26.529,25.977,26.408,517382,0
2005-10-26,26.363,27.134,26.222,26.555,363295,0
2005-10-27,26.505,26.505,25.812,25.812,261377,0
2005-10-28,25.96,26.45,25.717,26.292,241169,0
2005-10-31,25.6,26.345,25.6,26.189,691440,0
2005-11-01,26.128,26.45,26.004,26.318,427673,0
2005-11-02,26.292,27.196,26.292,27.196,235235,0
2005-11-03,27.134,27.17,25.926,25.977,591346,0
2005-11-04,25.899,26.082,25.75,26.082,377908,0
2005-11-07,26.082,26.162,25.732,26.074,280431,0
2005-11-08,25.872,25.872,25.488,25.732,223480,0
2005-11-09,25.607,26.03,25.506,25.689,328256,0
2005-11-10,25.689,26.372,25.416,26.092,496722,0
2005-11-11,26.205,26.591,26.065,26.591,280205,0
2005-11-14,27.291,28.51,27.011,28.195,1062387,0
2005-11-15,28.009,28.1,27.126,27.134,498091,0
2005-11-16,27.213,27.388,26.625,26.871,270960,0
2005-11-17,26.932,27.537,26.932,27.519,325406,0
2005-11-18,27.676,28.124,27.573,27.975,254755,0
2005-11-21,28.009,28.359,27.563,28.237,504711,0
2005-11-22,28.22,28.86,27.922,28.57,477663,0
2005-11-23,28.415,28.827,27.948,28.738,388179,0
2005-11-25,28.66,28.763,28.431,28.651,70422,0
2005-11-28,28.85,31.19,28.799,30.447,1268858,0
2005-11-29,30.34,31.148,30.229,30.489,959890,0
2005-11-30,30.34,31.383,30.34,30.76,689160,0
2005-12-01,30.964,31.435,30.937,31.349,745768,0
2005-12-02,31.305,31.322,30.524,31.033,345037,0
2005-12-05,30.83,30.83,30.062,30.665,315932,0
2005-12-06,30.867,31.217,30.595,30.956,363412,0
2005-12-07,30.937,31.199,30.708,30.883,273018,0
2005-12-08,30.972,31.305,30.421,30.909,347433,0
2005-12-09,30.946,31.507,30.946,31.454,251786,0
2005-12-12,31.507,31.522,30.946,31.156,313191,0
2005-12-13,31.287,32.506,31.199,32.163,694523,0
2005-12-14,32.12,32.759,32.084,32.303,485311,0
2005-12-15,32.303,32.409,31.777,32.182,315245,0
2005-12-16,32.259,32.515,31.841,32.12,522742,0
2005-12-19,32.067,32.067,31.611,31.767,385553,0
2005-12-20,31.767,32.102,31.349,31.892,372427,0
2005-12-21,31.813,32.697,31.813,32.391,338757,0
2005-12-22,32.451,32.83,32.268,32.687,238435,0
2005-12-23,32.743,32.97,32.321,32.618,128747,0
2005-12-27,32.697,32.899,32.084,32.145,256464,0
2005-12-28,32.268,32.626,32.12,32.524,167667,0
2005-12-29,32.506,32.83,32.364,32.559,247105,0
2005-12-30,32.425,32.425,31.892,32.163,244711,0
2006-01-03,32.364,32.786,32.032,32.626,761520,0
2006-01-04,32.618,33.189,32.233,32.985,241969,0
2006-01-05,32.985,33.189,32.786,33.074,256009,0
2006-01-06,33.467,33.794,33.074,33.659,316727,0
2006-01-09,33.659,34.632,33.557,34.283,432350,0
2006-01-10,34.125,34.713,33.871,34.703,229870,0
2006-01-11,34.703,34.887,34.416,34.74,426871,0
2006-01-12,34.74,34.87,33.932,34.389,336816,0
2006-01-13,34.389,34.548,33.723,33.987,291848,0
2006-01-17,33.786,33.786,32.925,33.128,294473,0
2006-01-18,32.908,32.917,32.268,32.872,431893,0
2006-01-19,32.908,33.731,32.908,33.459,265367,0
2006-01-20,33.495,33.495,32.706,32.872,288994,0
2006-01-23,32.89,33.566,32.734,33.189,180332,0
2006-01-24,33.355,33.987,33.311,33.836,312965,0
2006-01-25,33.995,33.995,33.155,33.687,340470,0
2006-01-26,33.828,34.125,32.978,33.987,322435,0
2006-01-27,33.995,34.416,33.786,34.205,177939,0
2006-01-30,34.205,34.566,34.047,34.224,152032,0
2006-01-31,34.275,34.557,33.758,34.232,157394,0
2006-02-01,34.257,34.713,33.897,34.466,357475,0
2006-02-02,34.466,34.624,33.96,34.503,453922,0
2006-02-03,34.511,35.406,34.115,34.959,359986,0
2006-02-06,34.959,35.08,34.566,35.054,306231,0
2006-02-07,35.08,35.133,34.232,34.475,232726,0
2006-02-08,34.475,34.776,34.115,34.389,299151,0
2006-02-09,34.389,35.228,34.134,34.713,360556,0
2006-02-10,34.609,34.81,34.003,34.686,264458,0
2006-02-13,34.758,34.758,33.677,33.794,187071,0
2006-02-14,33.786,34.818,33.435,34.81,219828,0
2006-02-15,34.73,34.87,34.432,34.81,126123,0
2006-02-16,34.878,34.959,34.557,34.878,129888,0
2006-02-17,34.125,35.012,34.125,34.818,164811,0
2006-02-21,34.767,34.801,34.197,34.59,269821,0
2006-02-22,34.581,35.352,34.398,34.904,204189,0
2006-02-23,34.887,35.423,34.6,35.3,217658,0
2006-02-24,35.237,35.651,34.904,35.476,198599,0
2006-02-27,35.476,36.553,35.466,36.386,291051,0
2006-02-28,36.28,38.104,35.798,37.885,985685,0
2006-03-01,37.903,40.163,37.903,39.68,996071,0
2006-03-02,39.68,39.723,38.893,39.33,458375,0
2006-03-03,39.209,40.049,39.085,39.646,350515,0
2006-03-06,40.355,40.355,39.339,39.655,478803,0
2006-03-07,39.69,41.082,39.69,40.826,511903,0
2006-03-08,40.697,40.995,40.347,40.653,768368,0
2006-03-09,40.899,41.88,40.574,40.933,844840,0
2006-03-10,40.978,42.396,40.926,42.263,801582,0
2006-03-13,42.634,43.807,42.58,42.827,1823564,0
2006-03-14,42.827,42.827,41.889,42.063,1084871,0
2006-03-15,42.072,42.072,41.249,41.582,660622,0
2006-03-16,41.257,41.503,40.452,41.336,919374,0
2006-03-17,41.739,41.975,41.257,41.336,1057248,0
2006-03-20,41.31,41.897,41.133,41.618,448329,0
2006-03-21,41.618,42.117,41.17,41.274,449015,0
2006-03-22,41.142,42.282,41.142,42.021,394800,0
2006-03-23,41.845,41.845,40.995,41.082,453351,0
2006-03-24,41.178,41.652,40.751,41.582,318332,0
2006-03-27,41.442,42.221,41.178,41.713,370486,0
2006-03-28,41.862,42.502,41.433,41.923,381218,0
2006-03-29,42.528,42.561,41.801,42.362,398678,0
2006-03-30,42.381,42.494,41.774,42.381,573879,0
2006-03-31,42.746,42.983,42.422,42.835,781266,0
2006-04-03,42.938,43.589,42.845,43.265,921997,0
2006-04-04,43.315,45.701,43.265,44.902,1144448,0
2006-04-05,44.902,45.315,44.273,44.753,642593,0
2006-04-06,44.788,44.858,44.123,44.42,470925,0
2006-04-07,44.509,45.552,44.148,44.674,527198,0
2006-04-10,44.753,45.254,44.384,44.552,545917,0
2006-04-11,44.552,44.762,43.607,43.989,434632,0
2006-04-12,43.799,44.316,43.238,43.659,315814,0
2006-04-13,43.659,43.824,42.782,43.607,549910,0
2006-04-17,43.667,44.35,42.561,42.992,544092,0
2006-04-18,42.992,44.333,42.947,44.131,609602,0
2006-04-19,44.183,44.834,43.965,44.341,663475,0
2006-04-20,44.14,44.384,43.422,44.237,349146,0
2006-04-21,44.753,44.753,43.79,44.183,439995,0
2006-04-24,43.896,43.896,42.57,42.756,553220,0
2006-04-25,42.545,42.545,40.003,41.064,1050402,0
2006-04-26,41.031,41.889,40.826,41.792,851573,0
2006-04-27,41.503,41.862,40.89,41.399,516238,0
2006-04-28,40.671,41.257,40.364,40.522,597734,0
2006-05-01,40.653,40.826,39.321,39.436,810939,0
2006-05-02,39.409,41.152,39.19,41.021,1321819,0
2006-05-03,40.933,41.573,40.826,41.301,496496,0
2006-05-04,41.293,41.721,40.907,41.503,453922,0
2006-05-05,41.696,42.151,41.345,41.939,473212,0
2006-05-08,42.029,42.099,41.459,41.582,363751,0
2006-05-09,41.659,42.764,41.503,42.413,651264,0
2006-05-10,42.66,42.704,41.889,42.362,330198,0
2006-05-11,42.309,42.309,40.47,40.478,577419,0
2006-05-12,39.741,40.503,39.715,39.891,338075,0
2006-05-15,39.619,40.179,39.461,39.768,729220,0
2006-05-16,39.61,39.61,38.839,38.867,612229,0
2006-05-17,38.498,38.918,37.534,37.674,659940,0
2006-05-18,37.771,38.629,37.761,37.963,661883,0
2006-05-19,37.963,38.104,37.123,37.34,1159971,0
2006-05-22,37.07,37.524,36.544,36.841,1389503,0
2006-05-23,37.321,39.4,36.981,38.535,2457365,0
2006-05-24,38.927,40.494,38.498,39.61,1416895,0
2006-05-25,40.003,40.259,39.4,40.04,706395,0
2006-05-26,40.138,40.138,39.209,39.732,464540,0
2006-05-30,39.61,39.664,38.535,38.971,614057,0
2006-05-31,38.971,39.014,38.076,38.593,978265,0
2006-06-01,38.725,40.608,38.629,40.574,970162,0
2006-06-02,40.872,41.503,39.986,40.092,898599,0
2006-06-05,40.022,40.022,38.434,38.655,792107,0
2006-06-06,38.849,39.014,37.833,37.99,613484,0
2006-06-07,38.192,38.593,37.368,37.377,541920,0
2006-06-08,37.07,37.306,36.378,37.184,937635,0
2006-06-09,37.321,37.483,36.352,36.972,899737,0
2006-06-12,37.006,37.123,35.485,35.551,924852,0
2006-06-13,35.334,36.046,35.02,35.678,947220,0
2006-06-14,35.678,36.202,35.569,35.993,503683,0
2006-06-15,36.28,37.569,36.23,37.483,639738,0
2006-06-16,37.524,38.709,36.518,36.804,1476474,0
2006-06-19,36.841,36.877,35.397,35.511,1145136,0
2006-06-20,35.441,35.633,34.416,34.668,2198617,0
2006-06-21,34.6,36.115,34.529,35.633,1245459,0
2006-06-22,35.597,35.773,34.969,35.669,979182,0
2006-06-23,35.476,36.553,35.133,36.43,1040130,0
2006-06-26,36.508,37.123,35.921,36.849,1392470,0
2006-06-27,36.998,37.193,36.841,37.032,1020499,0
2006-06-28,37.148,37.157,35.947,36.813,790969,0
2006-06-29,37.123,37.866,36.711,37.815,921997,0
2006-06-30,38.007,38.893,37.569,38.893,2665208,0
2006-07-03,38.673,39.128,38.535,39.014,561097,0
2006-07-05,38.691,39.26,37.806,38.937,1209505,0
2006-07-06,38.927,39.594,38.725,39.363,940941,0
2006-07-07,39.33,39.75,38.979,39.101,600928,0
2006-07-10,39.128,39.655,38.646,38.718,564865,0
2006-07-11,38.718,39.935,38.333,39.891,712899,0
2006-07-12,39.9,40.204,39.085,39.296,890496,0
2006-07-13,39.014,39.067,36.002,36.054,1459808,0
2006-07-14,35.877,35.877,34.651,35.063,1879719,0
2006-07-17,34.985,35.597,34.801,35.283,850663,0
2006-07-18,35.326,35.578,34.887,35.212,825324,0
2006-07-19,35.361,36.307,35.115,36.123,730706,0
2006-07-20,36.096,36.14,34.566,34.566,753189,0
2006-07-21,34.632,34.632,33.887,34.197,912179,0
2006-07-24,34.475,35.02,33.713,34.59,843700,0
2006-07-25,34.511,35.449,33.969,35.316,640878,0
2006-07-26,35.115,35.115,33.914,34.767,1116485,0
2006-07-27,34.969,35.283,34.03,34.038,653206,0
2006-07-28,34.03,35.115,33.821,34.994,612914,0
2006-07-31,34.801,34.852,34.188,34.389,628438,0
2006-08-01,34.389,34.641,33.905,34.37,1016386,0
2006-08-02,34.557,36.841,33.914,34.232,2265500,0
2006-08-03,34.03,34.573,32.917,34.343,1506035,0
2006-08-04,34.6,35.08,33.38,33.914,869951,0
2006-08-07,33.88,34.609,33.539,34.424,556076,0
2006-08-08,34.511,34.632,33.53,33.617,413859,0
2006-08-09,33.821,34.089,32.506,32.618,569086,0
2006-08-10,32.312,33.416,32.217,33.267,520349,0
2006-08-11,33.11,33.276,32.575,32.978,450382,0
2006-08-14,33.155,33.821,32.899,33.24,355195,0
2006-08-15,33.634,34.352,33.442,34.343,460427,0
2006-08-16,34.678,35.105,34.292,35.089,589971,0
2006-08-17,35.054,35.379,34.188,34.432,931586,0
2006-08-18,34.511,34.511,33.093,33.276,675119,0
2006-08-21,33.189,33.205,32.626,32.838,394573,0
2006-08-22,32.795,33.03,32.409,32.487,479147,0
2006-08-23,32.601,32.908,31.435,32.032,660281,0
2006-08-24,32.217,32.399,31.558,31.767,326204,0
2006-08-25,31.7,32.067,31.514,31.786,300182,0
2006-08-28,31.884,33.074,31.884,32.934,1006116,0
2006-08-29,33.011,34.125,32.917,34.03,897919,0
2006-08-30,34.03,34.32,33.659,33.905,513388,0
2006-08-31,33.969,34.379,33.611,33.854,319695,0
2006-09-01,34.03,34.197,33.301,33.399,485996,0
2006-09-05,33.389,34.205,33.128,33.601,567945,0
2006-09-06,33.399,33.677,32.994,33.119,316846,0
2006-09-07,33.038,33.195,32.645,32.803,500260,0
2006-09-08,32.759,33.601,32.759,33.32,419570,0
2006-09-11,33.119,33.539,32.425,33.38,347888,0
2006-09-12,33.435,34.703,33.338,34.609,499462,0
2006-09-13,33.435,34.475,32.652,34.32,1201286,0
2006-09-14,34.275,34.275,33.329,33.677,354735,0
2006-09-15,33.668,33.713,32.952,33.249,717121,0
2006-09-18,33.155,34.801,31.758,32.669,1602938,0
2006-09-19,32.592,32.61,31.96,32.312,890838,0
2006-09-20,32.391,32.899,32.33,32.734,801129,0
2006-09-21,32.724,32.847,32.19,32.592,941856,0
2006-09-22,32.506,32.795,32.12,32.652,805575,0
2006-09-25,32.626,32.943,32.478,32.776,1233249,0
2006-09-26,32.751,34.056,32.61,33.659,1044353,0
2006-09-27,33.659,34.335,33.659,33.969,1268858,0
2006-09-28,34.134,34.302,33.821,34.089,834685,0
2006-09-29,34.142,34.275,33.705,33.88,1256761,0
2006-10-02,33.373,34.232,33.373,33.845,783665,0
2006-10-03,33.659,33.987,33.155,33.522,881363,0
2006-10-04,33.373,34.142,33.128,34.142,784919,0
2006-10-05,34.065,36.088,34.065,35.842,1037503,0
2006-10-06,35.765,37.218,35.228,36.612,1455018,0
2006-10-09,36.841,37.245,36.335,37.123,885472,0
2006-10-10,37.123,37.184,36.527,36.658,713697,0
2006-10-11,36.395,37.254,36.335,37.088,765059,0
2006-10-12,36.621,37.552,36.475,37.543,739150,0
2006-10-13,37.665,39.759,37.175,39.075,1651790,0
2006-10-16,39.418,39.418,38.593,38.91,731503,0
2006-10-17,38.551,38.673,36.693,36.773,1423402,0
2006-10-18,37.032,37.27,36.038,36.404,1366102,0
2006-10-19,36.43,36.932,36.43,36.527,816764,0
2006-10-20,36.508,36.595,35.938,36.317,661883,0
2006-10-23,36.046,36.412,35.806,36.038,698403,0
2006-10-24,35.921,36.395,35.921,36.202,453580,0
2006-10-25,36.289,36.57,36.115,36.491,309540,0
2006-10-26,36.748,36.913,36.352,36.683,462141,0
2006-10-27,36.621,37.157,36.499,36.795,529594,0
2006-10-30,36.658,36.822,35.984,36.096,401418,0
2006-10-31,36.002,36.28,35.597,36.061,354623,0
2006-11-01,36.054,36.054,34.581,34.641,746911,0
2006-11-02,34.566,35.669,34.466,35.615,628438,0
2006-11-03,35.696,35.737,34.818,35.115,418312,0
2006-11-06,35.152,35.869,35.152,35.773,403475,0
2006-11-07,35.825,36.317,35.678,35.842,220285,0
2006-11-08,35.551,35.825,35.178,35.669,444223,0
2006-11-09,35.825,35.921,34.609,34.703,601727,0
2006-11-10,34.852,36.211,34.767,36.088,491818,0
2006-11-13,35.877,36.061,35.543,35.86,366265,0
2006-11-14,36.07,36.23,35.578,35.696,428467,0
2006-11-15,35.696,36.527,35.696,36.289,885930,0
2006-11-16,35.956,36.78,35.633,36.78,721801,0
2006-11-17,36.702,37.421,36.061,36.64,818360,0
2006-11-20,37.358,37.358,35.947,36.02,310338,0
2006-11-21,35.956,36.029,35.569,35.938,1447482,0
2006-11-22,35.904,36.989,35.895,36.989,571597,0
2006-11-24,36.702,36.949,36.43,36.773,177825,0
2006-11-27,36.748,38.444,35.597,36.658,2260133,0
2006-11-28,36.412,36.447,35.178,35.551,1112261,0
2006-11-29,35.678,36.886,35.678,36.738,688592,0
2006-11-30,36.702,37.515,36.668,37.245,860591,0
2006-12-01,36.868,37.331,36.729,37.314,1049032,0
2006-12-04,36.949,37.726,36.535,37.438,1057363,0
2006-12-05,37.438,38.033,37.314,37.631,723513,0
2006-12-06,37.491,38.113,37.245,37.912,1255963,0
2006-12-07,37.771,37.866,36.518,36.518,1397833,0
2006-12-08,36.535,37.07,36.289,36.721,475949,0
2006-12-11,36.721,36.895,36.438,36.491,339669,0
2006-12-12,36.395,36.447,35.737,36.263,749193,0
2006-12-13,36.972,36.972,35.773,35.852,500260,0
2006-12-14,35.755,36.184,35.457,36.08,870293,0
2006-12-15,36.795,36.858,36.237,36.595,747482,0
2006-12-18,36.483,36.588,36.088,36.404,728537,0
2006-12-19,36.412,36.412,35.66,36.123,372542,0
2006-12-20,36.412,36.693,36.157,36.491,258974,0
2006-12-21,36.456,36.941,36.368,36.544,488733,0
2006-12-22,36.466,36.466,35.798,35.825,493641,0
2006-12-26,35.834,36.038,35.746,35.842,310906,0
2006-12-27,36.166,36.499,35.834,36.456,310906,0
2006-12-28,36.456,36.535,35.984,36.132,198941,0
2006-12-29,36.088,36.595,36.029,36.202,273018,0
2007-01-03,36.499,36.877,36.335,36.711,481998,0
2007-01-04,36.702,36.923,35.624,36.335,534730,0
2007-01-05,36.123,36.335,35.423,35.494,521946,0
2007-01-08,35.511,35.834,35.071,35.737,662793,0
2007-01-09,35.737,35.904,35.406,35.791,291848,0
2007-01-10,35.678,35.798,35.342,35.588,282716,0
2007-01-11,35.678,37.806,35.606,37.788,1430134,0
2007-01-12,37.69,38.104,37.358,37.99,410209,0
2007-01-16,38.041,38.593,38.016,38.131,340813,0
2007-01-17,37.936,38.488,37.825,38.401,414544,0
2007-01-18,38.426,39.287,38.35,39.101,666560,0
2007-01-19,39.172,39.514,38.471,38.701,605038,0
2007-01-22,38.785,38.785,38.068,38.209,486566,0
2007-01-23,37.998,38.426,37.658,37.825,724539,0
2007-01-24,37.446,38.131,37.289,38.033,569429,0
2007-01-25,38.076,38.235,37.27,37.622,310567,0
2007-01-26,37.658,37.946,37.349,37.613,265939,0
2007-01-29,37.411,37.726,37.051,37.175,449015,0
2007-01-30,34.969,35.551,34.178,34.424,2353959,0
2007-01-31,34.241,34.887,33.828,34.776,973816,0
2007-02-01,34.861,35.308,34.609,34.887,942317,0
2007-02-02,34.931,35.283,34.686,35.187,432579,0
2007-02-05,34.985,35.352,34.398,34.573,815854,0
2007-02-06,34.398,34.557,34.197,34.32,613827,0
2007-02-07,34.32,34.573,33.924,34.115,549340,0
2007-02-08,34.197,34.441,33.96,34.302,402791,0
2007-02-09,34.169,34.557,33.932,34.03,363640,0
2007-02-12,34.013,34.484,33.995,34.335,475112,0
2007-02-13,34.416,34.668,34.241,34.624,315339,0
2007-02-14,34.776,35.256,34.694,34.896,297021,0
2007-02-15,34.852,36.438,34.843,35.569,787656,0
2007-02-16,35.551,35.806,35.517,35.687,239002,0
2007-02-20,35.597,35.704,35.334,35.406,404731,0
2007-02-21,35.388,36.211,35.388,35.947,380193,0
2007-02-22,35.93,36.298,35.755,35.834,245964,0
2007-02-23,35.651,36.36,35.342,36.123,588603,0
2007-02-26,36.368,36.544,35.441,35.624,365467,0
2007-02-27,35.22,35.543,34.441,34.573,642362,0
2007-02-28,34.573,35.37,34.335,34.432,343094,0
2007-03-01,33.828,34.329,33.513,33.88,645264,0
2007-03-02,33.861,34.056,33.365,33.373,375851,0
2007-03-05,32.961,33.522,32.743,32.776,730018,0
2007-03-06,33.038,33.435,32.697,33.232,978265,0
2007-03-07,33.249,33.584,33.011,33.329,669069,0
2007-03-08,33.45,33.854,33.205,33.575,795306,0
2007-03-09,33.74,34.107,33.643,34.107,588720,0
2007-03-12,34.197,34.379,33.696,33.758,714040,0
2007-03-13,33.74,34.151,33.223,33.32,546257,0
2007-03-14,33.399,33.593,32.864,33.232,414774,0
2007-03-15,33.171,33.854,33.171,33.467,844500,0
2007-03-16,33.575,33.575,32.847,32.925,432350,0
2007-03-19,33.056,33.347,33.056,33.189,456090,0
2007-03-20,33.164,33.232,32.952,33.128,360444,0
2007-03-21,33.11,33.338,32.917,33.146,682538,0
2007-03-22,33.084,33.38,33.03,33.164,577419,0
2007-03-23,33.24,33.407,33.164,33.292,451298,0
2007-03-26,33.38,33.584,32.994,33.164,350285,0
2007-03-27,33.038,33.138,32.233,32.795,463396,0
2007-03-28,32.743,32.768,32.094,32.259,307370,0
2007-03-29,32.506,32.583,31.683,32.014,470016,0
2007-03-30,32.136,32.803,32.022,32.417,345491,0
2007-04-02,32.303,32.645,32.217,32.618,378594,0
2007-04-03,32.652,33.329,32.534,32.917,408497,0
2007-04-04,32.812,32.917,31.874,32.049,325633,0
2007-04-05,32.251,32.312,31.97,32.19,142216,0
2007-04-09,32.173,32.838,31.979,32.83,479376,0
2007-04-10,32.697,32.917,32.645,32.822,554364,0
2007-04-11,32.872,33.146,32.583,33.146,513044,0
2007-04-12,32.943,33.634,32.872,33.504,566346,0
2007-04-13,33.504,33.924,33.504,33.914,458547,0
2007-04-16,34.03,34.197,33.74,33.828,264912,0
2007-04-17,33.88,34.232,33.74,34.197,288653,0
2007-04-18,34.107,35.054,34.107,34.985,551393,0
2007-04-19,34.922,34.941,33.821,34.379,753189,0
2007-04-20,34.548,34.651,34.275,34.548,326659,0
2007-04-23,34.441,34.6,34.169,34.59,493302,0
2007-04-24,34.59,34.609,34.329,34.493,687216,0
2007-04-25,34.52,34.6,34.197,34.343,212294,0
2007-04-26,34.275,34.335,33.677,33.905,626608,0
2007-04-27,33.74,33.924,33.539,33.651,231701,0
2007-04-30,33.53,33.659,32.759,32.776,391830,0
2007-05-01,32.751,33.887,32.626,33.668,551507,0
2007-05-02,34.32,34.566,33.634,34.215,713014,0
2007-05-03,34.151,34.224,33.047,33.373,1320449,0
2007-05-04,33.329,33.459,32.978,33.213,383728,0
2007-05-07,33.205,33.258,32.917,32.943,221312,0
2007-05-08,32.917,33.292,32.795,33.164,309255,0
2007-05-09,33.038,33.731,32.952,33.705,318898,0
2007-05-10,33.687,33.687,33.119,33.223,431666,0
2007-05-11,33.155,33.495,33.047,33.442,278836,0
2007-05-14,33.425,33.74,33.425,33.522,191429,0
2007-05-15,33.467,33.557,33.038,33.101,295156,0
2007-05-16,32.994,33.223,32.978,33.195,266508,0
2007-05-17,33.189,33.232,32.917,32.934,418427,0
2007-05-18,33.119,33.407,33.038,33.329,295617,0
2007-05-21,33.195,33.887,33.093,33.504,271187,0
2007-05-22,33.539,33.705,33.285,33.522,554821,0
2007-05-23,33.611,34.379,33.593,34.073,635058,0
2007-05-24,34.03,34.343,33.969,34.232,555615,0
2007-05-25,34.065,34.539,34.065,34.379,216060,0
2007-05-29,34.302,35.012,34.197,34.931,431893,0
2007-05-30,34.776,35.485,34.566,35.441,402563,0
2007-05-31,36.157,36.157,35.466,35.86,729105,0
2007-06-01,37.015,37.586,36.813,36.949,725544,0
2007-06-04,36.923,37.042,36.42,36.631,557330,0
2007-06-05,36.561,36.561,35.834,35.886,519322,0
2007-06-06,35.551,36.184,35.414,35.938,582363,0
2007-06-07,35.852,36.054,35.624,35.956,537696,0
2007-06-08,35.956,36.765,35.746,36.711,480520,0
2007-06-11,36.57,36.757,36.352,36.757,381561,0
2007-06-12,36.64,37.088,36.561,36.588,799184,0
2007-06-13,36.748,37.193,36.483,37.032,747711,0
2007-06-14,37.032,37.456,36.788,37.132,454608,0
2007-06-15,37.27,37.552,36.923,37.042,516011,0
2007-06-18,37.032,37.331,36.913,37.07,364439,0
2007-06-19,37.032,37.132,36.773,36.773,524343,0
2007-06-20,36.78,36.998,36.508,36.544,527198,0
2007-06-21,36.544,37.358,36.518,37.314,370946,0
2007-06-22,37.157,37.368,36.788,37.032,404959,0
2007-06-25,36.949,36.989,36.483,36.949,459743,0
2007-06-26,37.088,37.27,36.877,37.032,374596,0
2007-06-27,37.032,37.709,36.959,37.622,323923,0
2007-06-28,37.261,38.535,37.261,37.825,466022,0
2007-06-29,37.848,37.927,36.841,37.148,494897,0
2007-07-02,37.438,37.771,37.157,37.306,387836,0
2007-07-03,37.438,37.658,37.28,37.403,300865,0
2007-07-05,37.349,37.411,36.949,37.157,532448,0
2007-07-06,37.07,37.157,36.877,36.949,374369,0
2007-07-09,36.949,37.14,36.693,36.795,521604,0
2007-07-10,36.621,36.804,36.263,36.368,492045,0
2007-07-11,36.395,36.721,36.211,36.702,440338,0
2007-07-12,36.702,37.106,36.604,37.032,534502,0
2007-07-13,36.404,36.998,35.921,36.877,603899,0
2007-07-16,36.702,37.042,36.64,36.904,526400,0
2007-07-17,36.795,36.989,36.631,36.64,476979,0
2007-07-18,36.535,36.78,36.368,36.658,526400,0
2007-07-19,36.773,36.78,36.28,36.43,470587,0
2007-07-20,36.263,36.553,35.755,36.368,877940,0
2007-07-23,36.368,36.795,36.22,36.298,478576,0
2007-07-24,36.02,36.42,35.606,35.704,346179,0
2007-07-25,35.921,36.193,35.551,35.798,346633,0
2007-07-26,35.466,35.534,34.151,34.632,572510,0
2007-07-27,34.52,34.632,33.951,34.107,524459,0
2007-07-30,34.151,34.904,33.914,34.818,353596,0
2007-07-31,34.969,35.08,33.758,33.758,429041,0
2007-08-01,33.713,33.969,32.917,33.914,699772,0
2007-08-02,34.205,34.609,33.88,34.065,408153,0
2007-08-03,33.96,34.073,32.515,32.575,656287,0
2007-08-06,32.669,35.196,31.832,34.843,2193254,0
2007-08-07,34.609,36.475,34.484,36.096,1023690,0
2007-08-08,36.757,38.462,36.711,37.483,970735,0
2007-08-09,36.02,38.997,36.002,37.27,1244320,0
2007-08-10,37.032,37.157,35.713,36.263,978151,0
2007-08-13,36.335,36.404,34.529,34.573,717234,0
2007-08-14,34.767,35.457,34.205,34.232,402101,0
2007-08-15,34.197,34.566,32.917,32.978,454836,0
2007-08-16,32.917,34.265,32.506,34.257,492727,0
2007-08-17,35.388,36.061,34.914,35.956,690643,0
2007-08-20,35.93,36.175,35.012,35.431,295156,0
2007-08-21,35.504,36.553,35.504,36.088,308966,0
2007-08-22,36.499,36.813,35.993,36.508,253955,0
2007-08-23,36.447,36.553,35.316,35.352,267539,0
2007-08-24,35.124,35.956,34.784,35.956,318332,0
2007-08-27,35.834,36.14,35.029,35.142,216175,0
2007-08-28,34.977,35.124,34.065,34.107,250531,0
2007-08-29,34.379,36.054,34.379,35.975,345149,0
2007-08-30,35.669,36.612,35.56,35.904,233980,0
2007-08-31,36.289,36.466,35.687,36.202,211153,0
2007-09-04,36.02,36.368,35.643,36.088,261945,0
2007-09-05,35.798,36.193,35.326,35.511,241169,0
2007-09-06,35.517,35.975,35.517,35.781,154313,0
2007-09-07,35.781,35.781,33.705,33.777,477321,0
2007-09-10,33.924,34.416,33.249,33.504,434749,0
2007-09-11,33.575,33.821,32.978,33.495,366378,0
2007-09-12,33.399,34.32,33.03,34.248,575477,0
2007-09-13,34.352,34.87,34.022,34.824,442281,0
2007-09-14,34.389,35.781,34.335,35.746,769054,0
2007-09-17,35.633,35.696,33.88,34.275,478461,0
2007-09-18,34.624,37.665,34.609,37.515,833083,0
2007-09-19,37.604,38.673,36.088,36.263,676030,0
2007-09-20,36.298,36.658,35.825,36.148,336132,0
2007-09-21,36.499,36.561,35.938,36.061,390122,0
2007-09-24,35.984,36.491,35.476,35.816,390232,0
2007-09-25,35.904,36.317,35.115,36.046,619876,0
2007-09-26,36.07,36.508,35.842,36.438,302233,0
2007-09-27,36.631,38.183,36.544,37.927,435889,0
2007-09-28,38.471,39.68,38.324,38.804,711985,0
2007-10-01,38.76,41.564,38.602,41.345,1703492,0
2007-10-02,41.599,43.122,40.835,41.503,1787495,0
2007-10-03,41.512,42.204,41.266,41.635,863903,0
2007-10-04,41.659,41.659,40.978,41.301,798842,0
2007-10-05,41.408,42.353,40.907,42.16,697145,0
2007-10-08,42.309,43.029,41.554,42.485,282716,0
2007-10-09,42.432,43.869,42.263,43.229,806724,0
2007-10-10,43.238,44.071,43.072,43.878,701369,0
2007-10-11,44.7,44.7,43.571,44.218,689502,0
2007-10-12,44.358,44.596,43.607,44.367,445589,0
2007-10-15,44.42,44.656,44.034,44.615,452551,0
2007-10-16,44.42,45.12,44.062,44.85,702627,0
2007-10-17,45.101,45.101,43.315,43.641,501746,0
2007-10-18,43.395,44.2,43.283,43.842,353823,0
2007-10-19,43.799,44.034,43.387,43.501,598078,0
2007-10-22,42.973,43.878,42.711,43.122,684135,0
2007-10-23,43.122,43.395,42.126,42.67,906930,0
2007-10-24,42.597,43.036,41.503,42.263,698746,0
2007-10-25,42.372,42.904,42.081,42.263,567945,0
2007-10-26,42.956,43.036,41.984,42.317,371283,0
2007-10-29,42.246,42.46,41.948,42.405,371176,0
2007-10-30,42.187,42.561,42.144,42.326,449015,0
2007-10-31,42.545,42.642,41.274,41.408,729679,0
2007-11-01,40.899,40.95,39.856,40.049,717806,0
2007-11-02,40.111,40.399,39.54,40.32,710501,0
2007-11-05,38.813,39.68,37.613,37.683,1822422,0
2007-11-06,37.658,38.251,37.051,37.218,1181568,0
2007-11-07,36.658,36.877,35.588,35.696,1079963,0
2007-11-08,36.002,36.298,34.959,35.388,1215964,0
2007-11-09,35.054,35.212,34.169,34.292,1401714,0
2007-11-12,34.335,35.133,34.134,34.721,1259869,0
2007-11-13,34.931,36.202,34.861,35.975,1191142,0
2007-11-14,35.975,36.255,34.878,35.274,905562,0
2007-11-15,35.159,35.388,34.616,34.801,968699,0
2007-11-16,34.969,34.969,31.758,32.224,1857804,0
2007-11-19,32.346,32.346,31.19,31.532,1916614,0
2007-11-20,31.86,32.217,30.009,30.858,2270958,0
2007-11-21,30.708,31.832,30.454,31.296,1673843,0
2007-11-23,31.261,31.621,30.541,31.06,747597,0
2007-11-26,31.322,32.041,30.174,30.201,1633692,0
2007-11-27,30.07,30.323,27.109,29.325,4519862,0
2007-11-28,29.299,30.421,29.018,30.155,1434064,0
2007-11-29,30.086,30.28,29.508,29.93,844157,0
2007-11-30,30.238,30.76,30.191,30.404,1276541,0
2007-12-03,30.191,30.395,28.921,29.343,1540423,0
2007-12-04,29.325,29.921,29.307,29.632,790056,0
2007-12-05,29.938,30.464,29.912,30.229,1651452,0
2007-12-06,30.12,33.513,30.094,33.267,1747599,0
2007-12-07,33.276,33.442,32.626,32.795,874393,0
2007-12-10,32.822,33.32,32.687,33.138,809369,0
2007-12-11,33.249,35.869,32.55,32.635,1303671,0
2007-12-12,33.205,33.861,31.741,32.321,1301807,0
2007-12-13,32.102,32.208,31.06,31.804,740436,0
2007-12-14,31.507,31.656,30.883,31.48,931950,0
2007-12-17,31.269,31.409,30.28,30.366,724563,0
2007-12-18,30.595,31.13,30.182,31.051,812768,0
2007-12-19,30.909,31.296,30.595,30.956,314108,0
2007-12-20,31.13,31.549,30.657,31.549,395112,0
2007-12-21,31.979,32.978,31.454,32.856,910099,0
2007-12-24,33.003,33.416,32.743,33.355,242084,0
2007-12-26,32.759,33.476,32.759,33.189,717693,0
2007-12-27,33.24,33.407,32.094,32.182,501059,0
2007-12-28,32.601,33.138,32.524,32.934,700105,0
2007-12-31,32.881,33.119,32.46,32.786,520807,0
2008-01-02,32.776,33.285,32.268,32.47,967993,0
2008-01-03,32.417,32.515,30.413,30.515,913323,0
2008-01-04,30.288,30.288,29.403,29.544,820237,0
2008-01-07,29.623,29.676,27.055,28.387,1987749,0
2008-01-08,28.799,29.158,27.861,27.948,1146422,0
2008-01-09,27.861,27.906,26.801,27.897,1019242,0
2008-01-10,27.556,28.561,27.3,27.993,1018440,0
2008-01-11,27.784,28.274,27.265,27.93,711813,0
2008-01-14,28.178,28.178,27.433,27.658,1049032,0
2008-01-15,27.308,27.573,26.231,26.496,1209225,0
2008-01-16,26.309,26.994,26.309,26.512,811868,0
2008-01-17,26.66,27.291,25.855,26.082,785032,0
2008-01-18,26.3,26.837,26.047,26.52,862467,0
2008-01-22,25.846,27.134,25.635,26.957,915033,0
2008-01-23,26.354,28.1,25.899,27.948,902138,0
2008-01-24,28.185,28.185,26.757,28.027,1135699,0
2008-01-25,28.169,28.728,27.344,27.414,872261,0
2008-01-28,27.318,28.359,27.204,28.247,995274,0
2008-01-29,28.45,28.789,28.133,28.789,726993,0
2008-01-30,28.579,29.454,28.466,28.817,494354,0
2008-01-31,28.415,30.779,28.228,30.464,772414,0
2008-02-01,30.822,31.841,30.439,31.664,593510,0
2008-02-04,31.532,31.664,29.281,29.508,1501107,0
2008-02-05,29.325,29.429,27.686,27.853,830347,0
2008-02-06,28.036,28.114,27.134,27.274,1231334,0
2008-02-07,27.16,27.8,25.907,27.388,1057542,0
2008-02-08,27.284,27.388,26.591,27.028,306281,0
2008-02-11,27.109,27.642,26.765,27.423,485541,0
2008-02-12,27.616,27.93,27.239,27.582,565662,0
2008-02-13,27.598,27.686,26.863,27.028,954028,0
2008-02-14,27.126,27.17,26.724,26.757,547541,0
2008-02-15,26.546,26.783,26.171,26.469,581982,0
2008-02-19,26.801,26.828,26.318,26.564,397738,0
2008-02-20,26.399,26.975,26.101,26.486,504279,0
2008-02-21,26.678,27.405,26.363,26.486,775832,0
2008-02-22,26.625,26.732,25.708,26.696,491703,0
2008-02-25,26.616,26.932,26.137,26.74,605953,0
2008-02-26,26.732,26.74,26.198,26.687,575580,0
2008-02-27,26.653,28.169,26.564,28.018,934096,0
2008-02-28,27.756,27.906,27.388,27.493,602585,0
2008-02-29,26.975,27.082,26.137,26.292,370386,0
2008-03-03,26.11,26.382,25.671,26.145,684822,0
2008-03-04,25.549,26.283,25.416,26.213,968403,0
2008-03-05,26.469,26.634,25.994,26.328,480060,0
2008-03-06,26.399,26.45,25.829,26.145,538494,0
2008-03-07,25.635,26.013,24.865,24.892,670438,0
2008-03-10,25.013,25.129,24.542,24.673,1443597,0
2008-03-11,24.628,25.48,24.365,24.987,1310290,0
2008-03-12,24.847,25.935,24.472,25.635,1344647,0
2008-03-13,25.129,25.994,24.839,25.837,1050123,0
2008-03-14,25.935,25.967,24.707,25.259,697394,0
2008-03-17,24.666,25.803,24.666,25.39,657678,0
2008-03-18,25.863,26.74,25.662,26.724,827273,0
2008-03-19,26.801,27.827,26.616,26.616,1086650,0
2008-03-20,26.426,26.616,25.626,25.855,1360182,0
2008-03-24,25.855,27.17,25.671,26.749,880678,0
2008-03-25,26.898,27.493,26.792,27.397,740861,0
2008-03-26,27.405,27.405,26.372,26.6,454720,0
2008-03-27,26.66,26.732,25.837,25.942,555615,0
2008-03-28,26.092,26.345,24.987,25.794,1466200,0
2008-03-31,25.732,26.065,25.39,25.68,922618,0
2008-04-01,25.872,26.013,25.653,25.872,1041728,0
2008-04-02,25.75,26.67,25.75,25.994,795078,0
2008-04-03,25.872,26.249,25.653,26.092,517472,0
2008-04-04,26.222,26.408,25.768,26.056,397095,0
2008-04-07,26.249,26.3,25.005,25.047,816536,0
2008-04-08,25.013,25.138,24.557,24.619,1003807,0
2008-04-09,24.698,24.759,23.911,24.189,1047832,0
2008-04-10,24.059,24.505,23.998,24.153,970630,0
2008-04-11,24.016,24.4,23.829,24.007,568387,0
2008-04-14,23.848,23.919,23.2,23.418,655307,0
2008-04-15,23.236,23.561,23.061,23.253,894482,0
2008-04-16,23.289,23.796,23.078,23.691,671235,0
2008-04-17,23.569,23.901,23.315,23.752,334465,0
2008-04-18,24.066,24.602,23.971,24.39,667932,0
2008-04-21,24.18,25.039,24.18,25.039,743699,0
2008-04-22,24.955,25.084,24.673,25.022,1318934,0
2008-04-23,25.102,25.523,24.847,25.03,1100902,0
2008-04-24,25.013,25.497,24.996,25.453,1247202,0
2008-04-25,25.47,25.794,24.955,25.635,1130583,0
2008-04-28,25.855,26.119,25.406,25.653,1016813,0
2008-04-29,25.671,26.399,25.662,26.345,1065874,0
2008-04-30,26.399,26.634,26.038,26.154,875532,0
2008-05-01,26.336,26.757,26.198,26.505,830790,0
2008-05-02,26.537,27.011,22.842,23.674,4689583,0
2008-05-05,23.445,23.639,22.553,22.682,1228589,0
2008-05-06,22.762,22.762,21.721,22.01,1800288,0
2008-05-07,22.14,22.866,21.43,22.105,1580542,0
2008-05-08,22.212,22.665,21.993,22.588,1445360,0
2008-05-09,22.334,22.744,22.212,22.623,535408,0
2008-05-12,22.762,23.324,22.665,23.227,746110,0
2008-05-13,23.236,24.356,23.078,23.927,1011698,0
2008-05-14,24.034,24.698,24.034,24.463,1026933,0
2008-05-15,24.532,25.171,24.365,24.855,440625,0
2008-05-16,24.839,24.839,24.496,24.657,540942,0
2008-05-19,24.611,25.155,24.611,24.776,905878,0
2008-05-20,24.682,24.883,24.153,24.426,728409,0
2008-05-21,24.472,24.855,23.734,23.838,500536,0
2008-05-22,23.77,24.066,23.156,23.462,519846,0
2008-05-23,23.34,23.348,22.807,23.101,391840,0
2008-05-27,23.245,23.348,22.735,23.148,424552,0
2008-05-28,23.375,23.445,22.946,23.219,611921,0
2008-05-29,23.078,23.227,22.334,22.807,983525,0
2008-05-30,22.893,23.28,22.656,23.253,444356,0
2008-06-02,23.21,24.227,23.052,24.136,584502,0
2008-06-03,24.136,24.288,23.41,23.911,555810,0
2008-06-04,24.153,24.902,23.848,23.998,531523,0
2008-06-05,24.153,24.987,23.838,24.153,536250,0
2008-06-06,23.919,25.013,22.859,22.92,424633,0
2008-06-09,23.035,23.11,22.606,22.717,314381,0
2008-06-10,22.691,23.245,22.691,23.093,936698,0
2008-06-11,23.043,23.271,22.352,22.387,270329,0
2008-06-12,22.455,22.726,22.254,22.471,300162,0
2008-06-13,22.674,23.629,22.588,22.717,412501,0
2008-06-16,22.648,23.043,22.639,22.762,519112,0
2008-06-17,22.859,22.981,22.588,22.772,326824,0
2008-06-18,22.471,22.598,21.29,21.894,422750,0
2008-06-19,21.73,21.876,21.226,21.404,630741,0
2008-06-20,21.388,21.562,20.686,20.793,655975,0
2008-06-23,20.878,21.035,19.749,19.853,715673,0
2008-06-24,19.79,19.79,19.224,19.512,834341,0
2008-06-25,19.538,19.766,19.291,19.661,783658,0
2008-06-26,19.407,19.529,18.977,19.161,488760,0
2008-06-27,19.055,19.126,18.748,18.757,717306,0
2008-06-30,18.721,18.721,18.199,18.337,666657,0
2008-07-01,18.199,18.427,17.47,18.091,616340,0
2008-07-02,18.056,18.312,17.811,18.011,623756,0
2008-07-03,18.146,18.389,17.687,17.937,280191,0
2008-07-07,17.987,18.444,17.541,18.408,627230,0
2008-07-08,18.344,18.924,17.828,18.906,461581,0
2008-07-09,18.848,18.881,18.11,18.574,388383,0
2008-07-10,18.505,18.967,17.627,18.02,297841,0
2008-07-11,17.918,20.702,17.034,18.064,414778,0
2008-07-14,18.137,18.328,17.453,17.541,241519,0
2008-07-15,17.477,19.188,17.2,18.207,353457,0
2008-07-16,18.19,19.749,17.891,19.749,572693,0
2008-07-17,19.941,20.451,19.512,19.835,689116,0
2008-07-18,19.109,19.749,18.69,18.977,437020,0
2008-07-21,18.977,19.152,17.622,17.769,653929,0
2008-07-22,17.75,18.865,17.513,18.802,609727,0
2008-07-23,18.958,20.353,18.881,19.835,401602,0
2008-07-24,19.766,19.968,18.874,19.072,301496,0
2008-07-25,19.048,19.232,18.721,19.135,482550,0
2008-07-28,19.023,19.206,17.945,18.038,728236,0
2008-07-29,18.056,18.68,17.9,18.32,551437,0
2008-07-30,18.444,19.117,17.587,17.622,720764,0
2008-07-31,17.504,18.19,16.926,16.926,596098,0
2008-08-01,17.287,17.523,16.673,17.209,1015462,0
2008-08-04,17.245,17.287,16.05,16.112,1286042,0
2008-08-05,16.05,18.538,15.368,18.352,1074928,0
2008-08-06,18.417,18.538,17.55,18.46,483050,0
2008-08-07,18.564,19.521,18.328,18.547,899763,0
2008-08-08,18.61,20.528,18.601,20.126,560057,0
2008-08-11,20.011,20.967,19.757,20.045,548467,0
2008-08-12,19.976,20.632,19.862,20.361,298111,0
2008-08-13,20.282,20.632,19.152,20.144,339714,0
2008-08-14,20.274,20.442,19.705,19.958,277389,0
2008-08-15,20.167,20.343,19.697,19.949,242616,0
2008-08-18,19.949,19.949,19.188,19.372,180404,0
2008-08-19,19.372,19.615,18.629,18.967,217702,0
2008-08-20,19.135,19.215,18.38,19.04,252403,0
2008-08-21,18.889,19.431,18.793,19.072,231126,0
2008-08-22,19.274,20.092,19.072,19.449,142282,0
2008-08-25,19.328,20.265,18.941,19.188,327863,0
2008-08-26,19.239,19.512,18.582,19.161,189031,0
2008-08-27,19.17,20.054,19.17,19.581,215766,0
2008-08-28,19.581,19.817,18.83,19.633,356151,0
2008-08-29,19.573,20.101,19.512,19.817,201353,0
2008-09-02,20.045,21.604,20.045,20.793,536988,0
2008-09-03,20.711,20.957,20.353,20.912,344310,0
2008-09-04,20.702,21.009,20.492,20.774,295504,0
2008-09-05,20.702,20.921,19.871,20.869,298913,0
2008-09-08,21.446,22.219,20.607,21.336,610082,0
2008-09-09,21.545,22.893,20.571,22.429,846808,0
2008-09-10,22.236,23.025,22.044,22.798,462468,0
2008-09-11,22.788,23.227,22.027,23.035,334501,0
2008-09-12,22.937,23.892,22.48,23.657,515421,0
2008-09-15,23.008,23.383,22.735,23.101,291624,0
2008-09-16,22.99,23.716,22.254,23.481,651227,0
2008-09-17,23.357,25.005,20.72,24.417,1152886,0
2008-09-18,24.716,25.397,23.602,25.397,2550584,0
2008-09-19,25.935,27.476,24.847,27.284,1473143,0
2008-09-22,27.028,27.223,24.305,24.417,751747,0
2008-09-23,24.263,24.751,23.726,23.919,712666,0
2008-09-24,23.919,24.136,23.078,23.332,912147,0
2008-09-25,23.472,24.28,23.12,23.366,357870,0
2008-09-26,25.013,25.013,22.955,23.11,641775,0
2008-09-29,22.429,22.639,21.518,21.693,858391,0
2008-09-30,21.993,22.429,19.899,21.404,614347,0
2008-10-01,21.217,21.345,20.554,20.852,447969,0
2008-10-02,20.948,21.243,20.204,20.432,524956,0
2008-10-03,20.562,21.071,20.167,20.852,535472,0
2008-10-06,20.389,21.345,19.642,21.019,937457,0
2008-10-07,21.026,21.345,19.74,20.101,406137,0
2008-10-08,19.232,20.537,18.914,18.977,827379,0
2008-10-09,19.319,19.319,17.254,17.821,702247,0
2008-10-10,17.19,17.321,16.076,16.428,1614898,0
2008-10-13,17.311,17.532,16.507,17.356,982462,0
2008-10-14,18.26,18.711,16.585,17.118,331459,0
2008-10-15,16.841,17.068,15.876,15.973,440608,0
2008-10-16,16.603,16.622,14.903,16.384,598000,0
2008-10-17,15.823,16.768,15.568,16.305,637334,0
2008-10-20,16.497,16.673,15.848,16.305,482649,0
2008-10-21,16.042,16.875,15.421,15.623,523813,0
2008-10-22,15.255,15.255,13.765,14.062,654441,0
2008-10-23,13.976,14.456,13.168,14.009,531095,0
2008-10-24,13.028,14.036,12.836,13.284,347195,0
2008-10-27,12.966,13.377,12.688,12.688,349062,0
2008-10-28,12.931,14.089,12.66,14.089,504272,0
2008-10-29,13.931,16.05,13.931,15.666,463807,0
2008-10-30,16.059,16.323,14.841,15.095,247187,0
2008-10-31,15.184,16.059,14.658,15.438,300925,0
2008-11-03,15.368,15.726,15.088,15.236,182443,0
2008-11-04,15.288,15.666,14.965,15.43,401682,0
2008-11-05,15.841,16.471,15.088,15.315,475803,0
2008-11-06,15.2,15.955,14.151,14.291,684984,0
2008-11-07,14.414,14.516,14.07,14.439,332812,0
2008-11-10,15.01,15.272,13.668,13.992,290493,0
2008-11-11,13.983,14.263,13.082,14.017,313946,0
2008-11-12,13.765,14.456,13.151,13.203,324597,0
2008-11-13,13.504,15.288,13.23,15.272,706874,0
2008-11-14,15.08,15.395,13.877,14.125,366260,0
2008-11-17,14.053,14.244,13.414,13.45,261655,0
2008-11-18,13.477,13.756,12.607,13.133,366108,0
2008-11-19,13.124,13.404,11.496,11.573,464854,0
2008-11-20,11.294,11.822,10.813,11.144,711366,0
2008-11-21,11.388,11.617,10.751,11.504,623087,0
2008-11-24,11.583,14.49,11.54,14.098,892891,0
2008-11-25,14.272,14.422,12.066,12.539,733465,0
2008-11-26,12.422,13.579,12.24,13.562,445277,0
2008-11-28,13.815,13.815,13.239,13.495,227253,0
2008-12-01,13.249,14.814,11.197,11.958,639063,0
2008-12-02,12.076,12.161,10.804,11.556,635492,0
2008-12-03,11.496,12.44,11.361,12.109,614228,0
2008-12-04,11.966,12.204,11.301,11.617,462895,0
2008-12-05,11.721,12.432,11.18,12.432,377788,0
2008-12-08,12.432,12.773,12.029,12.432,806350,0
2008-12-09,12.31,12.422,11.863,12.038,632852,0
2008-12-10,12.125,12.32,11.94,12.25,677770,0
2008-12-11,12.084,12.204,11.592,11.882,678228,0
2008-12-12,11.592,12.048,11.344,11.914,534842,0
2008-12-15,11.863,12.038,11.17,11.397,444915,0
2008-12-16,11.471,11.522,11.04,11.453,516137,0
2008-12-17,11.234,11.948,11.049,11.653,365489,0
2008-12-18,11.425,11.425,10.822,10.986,378578,0
2008-12-19,11.066,11.425,10.777,11.407,716511,0
2008-12-22,11.354,11.354,10.63,11.031,368086,0
2008-12-23,11.049,11.243,10.63,10.652,423059,0
2008-12-24,10.661,10.661,10.426,10.531,108141,0
2008-12-26,10.558,10.822,10.451,10.813,174289,0
2008-12-29,10.777,10.822,10.4,10.661,317437,0
2008-12-30,10.531,10.917,10.531,10.908,327798,0
2008-12-31,10.822,11.504,10.714,11.369,431610,0
2009-01-02,11.513,11.785,11.369,11.678,466836,0
2009-01-05,11.626,11.994,11.397,11.958,509557,0
2009-01-06,11.863,12.827,11.785,12.581,617469,0
2009-01-07,12.379,12.581,11.766,12.029,428352,0
2009-01-08,11.822,12.133,11.713,11.948,474597,0
2009-01-09,11.882,12.038,11.496,11.757,357759,0
2009-01-12,11.873,11.882,11.224,11.369,292795,0
2009-01-13,11.444,11.444,11.049,11.327,192295,0
2009-01-14,11.118,11.243,10.864,10.935,340461,0
2009-01-15,10.864,10.864,10.129,10.434,555334,0
2009-01-16,10.661,10.661,10.102,10.357,419630,0
2009-01-20,10.434,10.451,10.04,10.294,615183,0
2009-01-21,10.407,10.477,9.97,10.366,480854,0
2009-01-22,10.198,10.34,9.829,10.102,374347,0
2009-01-23,10.102,10.349,9.778,10.119,288715,0
2009-01-26,10.102,10.426,9.829,9.928,429993,0
2009-01-27,9.945,10.146,9.838,9.935,242978,0
2009-01-28,10.076,10.269,9.847,9.893,386760,0
2009-01-29,9.768,9.803,9.504,9.568,359984,0
2009-01-30,9.655,9.655,9.0673,9.1293,365144,0
2009-02-02,9.0331,9.1293,8.7963,8.9279,741612,0
2009-02-03,8.8839,9.1659,8.656,9.0942,522260,0
2009-02-04,8.6212,8.9979,8.5426,8.6736,783369,0
2009-02-05,8.7788,9.1208,8.5599,9.0673,386773,0
2009-02-06,9.0244,9.97,8.9102,9.541,771164,0
2009-02-09,9.4973,9.893,9.4435,9.655,361768,0
2009-02-10,9.647,9.751,9.3131,9.3763,447132,0
2009-02-11,9.4435,10.349,9.3585,10.232,868645,0
2009-02-12,10.11,10.286,9.838,10.251,427048,0
2009-02-13,10.224,10.277,10.023,10.11,492919,0
2009-02-17,9.787,10.604,9.647,10.189,687309,0
2009-02-18,10.224,10.286,9.655,9.751,567480,0
2009-02-19,9.893,10.216,9.794,10.11,770711,0
2009-02-20,9.874,10.34,9.829,10.232,901660,0
2009-02-23,10.277,10.286,9.568,9.726,488514,0
2009-02-24,9.768,9.803,9.4706,9.576,576571,0
2009-02-25,9.576,9.734,9.3218,9.4883,246712,0
2009-02-26,9.4526,9.803,9.2955,9.3684,250171,0
2009-02-27,9.1659,9.532,9.0244,9.233,337854,0
2009-03-02,9.0331,9.1123,8.2269,8.3761,771820,0
2009-03-03,8.6387,9.551,8.5162,9.4167,1201030,0
2009-03-04,9.4167,9.682,8.9549,9.4794,594915,0
2009-03-05,9.4255,9.855,9.2868,9.3585,495061,0
2009-03-06,9.551,9.665,8.6212,9.0331,454822,0
2009-03-09,8.8665,9.0503,8.4285,8.5074,667898,0
2009-03-10,8.709,10.686,8.709,10.294,746203,0
2009-03-11,10.522,10.704,10.11,10.63,521929,0
2009-03-12,10.644,10.959,10.4,10.889,401347,0
2009-03-13,10.935,11.444,10.881,11.407,498897,0
2009-03-16,11.583,12.142,11.388,11.592,688215,0
2009-03-17,11.487,11.863,11.487,11.847,437917,0
2009-03-18,11.775,12.513,11.462,12.066,527903,0
2009-03-19,12.057,12.076,11.757,11.932,495564,0
2009-03-20,11.948,12.109,11.294,11.487,279029,0
2009-03-23,11.785,13.055,11.687,13.046,466784,0
2009-03-24,12.889,13.09,12.477,12.907,325268,0
2009-03-25,13.046,14.151,12.634,13.133,423843,0
2009-03-26,13.326,13.623,13.124,13.544,613579,0
2009-03-27,13.368,13.668,13.116,13.168,300606,0
2009-03-30,12.948,13.01,12.387,12.958,379149,0
2009-03-31,13.055,13.613,12.931,13.477,504860,0
2009-04-01,13.194,14.334,13.099,14.281,605666,0
2009-04-02,14.642,15.893,14.388,15.77,804648,0
2009-04-03,15.726,16.463,15.332,16.454,594264,0
2009-04-06,16.103,16.251,14.685,14.832,1019587,0
2009-04-07,14.73,14.939,14.334,14.65,536817,0
2009-04-08,14.876,15.088,14.596,14.797,497648,0
2009-04-09,15.088,15.857,14.823,15.55,654669,0
2009-04-13,15.368,15.447,14.079,14.244,915887,0
2009-04-14,14.226,14.756,13.73,14.604,724083,0
2009-04-15,14.456,14.974,14.307,14.543,428050,0
2009-04-16,14.712,15.412,14.507,15.166,452327,0
2009-04-17,15.236,15.848,15.227,15.455,574876,0
2009-04-20,15.219,15.359,14.176,14.272,674503,0
2009-04-21,14.272,15.219,14.272,14.929,755322,0
2009-04-22,14.788,16.428,14.738,16.05,631623,0
2009-04-23,16.121,16.121,15.506,15.983,873252,0
2009-04-24,16.2,17.76,16.139,17.295,767847,0
2009-04-27,16.988,17.513,16.718,17.093,686964,0
2009-04-28,16.909,17.311,16.665,17.118,848833,0
2009-04-29,17.33,18.812,17.245,18.619,1121184,0
2009-04-30,18.856,20.092,18.802,19.826,1199609,0
2009-05-01,19.715,19.774,18.303,18.46,1016331,0
2009-05-04,18.538,18.538,17.504,17.697,1509704,0
2009-05-05,17.321,18.11,16.813,18.002,1006155,0
2009-05-06,18.251,18.417,17.76,18.029,604954,0
2009-05-07,18.328,18.757,17.706,17.864,527931,0
2009-05-08,18.1,18.874,17.927,18.748,447665,0
2009-05-11,18.417,18.663,17.75,17.927,589240,0
2009-05-12,18.064,18.591,16.699,16.909,560730,0
2009-05-13,16.726,16.726,15.718,15.832,766875,0
2009-05-14,15.709,16.13,15.227,15.656,578326,0
2009-05-15,15.893,16.341,15.614,15.893,606917,0
2009-05-18,16.008,16.726,16.008,16.69,627160,0
2009-05-19,16.734,17.19,16.323,17.043,454756,0
2009-05-20,17.006,17.741,16.622,16.69,605798,0
2009-05-21,16.549,16.909,15.999,16.259,530409,0
2009-05-22,16.384,16.454,15.876,16.268,581420,0
2009-05-26,16.148,17.541,16.067,17.383,459152,0
2009-05-27,17.356,17.828,16.953,17.409,516620,0
2009-05-28,17.622,18.056,16.796,17.33,347747,0
2009-05-29,17.338,17.364,16.557,17.346,279679,0
2009-06-01,17.954,19.126,17.346,18.696,394300,0
2009-06-02,18.784,19.625,18.344,19.364,389891,0
2009-06-03,19.215,19.486,18.46,18.703,318768,0
2009-06-04,18.941,19.248,18.226,19.224,403371,0
2009-06-05,19.494,19.697,17.541,17.636,773297,0
2009-06-08,17.697,18.127,16.507,17.937,776562,0
2009-06-09,18.163,18.337,17.787,18.18,463558,0
2009-06-10,18.496,20.204,18.417,19.615,1543347,0
2009-06-11,18.865,19.615,18.821,18.977,896550,0
2009-06-12,18.874,19.215,18.505,19.17,429066,0
2009-06-15,18.986,18.986,18.19,18.574,507878,0
2009-06-16,18.653,18.95,17.477,17.504,751882,0
2009-06-17,17.532,17.532,16.463,17.173,492870,0
2009-06-18,17.043,17.209,16.524,16.945,297862,0
2009-06-19,17.068,17.145,16.375,16.549,648082,0
2009-06-22,16.48,16.594,15.911,15.955,566103,0
2009-06-23,16.259,16.259,15.709,15.902,357766,0
2009-06-24,15.964,16.69,15.964,16.286,566286,0
2009-06-25,16.243,16.751,16.157,16.742,565282,0
2009-06-26,16.69,16.742,16.296,16.603,462131,0
2009-06-29,16.63,16.673,16.184,16.234,391904,0
2009-06-30,16.2,16.35,15.674,15.848,586609,0
2009-07-01,15.992,16.085,15.77,15.893,498883,0
2009-07-02,15.559,15.559,14.903,15.377,385000,0
2009-07-06,15.297,15.542,14.983,15.497,473915,0
2009-07-07,15.515,15.515,15.07,15.2,650386,0
2009-07-08,15.227,15.332,14.561,14.965,485810,0
2009-07-09,15.027,15.08,14.614,14.738,361980,0
2009-07-10,14.703,15.166,14.703,14.772,292419,0
2009-07-13,14.703,15.062,14.362,15.027,268962,0
2009-07-14,15.01,16.139,14.965,16.042,888233,0
2009-07-15,16.234,16.585,16.103,16.428,739169,0
2009-07-16,16.393,16.567,16.218,16.471,391282,0
2009-07-17,16.542,16.63,16.157,16.384,258587,0
2009-07-20,16.419,16.768,16.259,16.402,815407,0
2009-07-21,16.41,16.742,16.175,16.41,748323,0
2009-07-22,16.357,16.796,16.268,16.648,1276095,0
2009-07-23,16.648,17.118,16.576,16.786,828072,0
2009-07-24,16.726,17.496,16.726,17.261,571753,0
2009-07-27,17.399,17.595,17.254,17.587,506742,0
2009-07-28,17.523,17.91,17.513,17.697,704863,0
2009-07-29,17.627,18.399,17.504,18.233,875066,0
2009-07-30,18.496,19.091,18.451,18.523,607677,0
2009-07-31,19.072,20.659,18.889,20.624,3019741,0
2009-08-03,20.615,21.109,20.615,20.931,774460,0
2009-08-04,20.931,22.36,20.659,22.202,2838671,0
2009-08-05,22.036,24.016,21.657,23.577,1697111,0
2009-08-06,23.612,24.074,23.129,23.227,1532993,0
2009-08-07,23.62,23.866,23.245,23.298,644942,0
2009-08-10,23.052,23.253,22.631,22.674,930737,0
2009-08-11,22.535,22.639,22.193,22.411,857784,0
2009-08-12,22.58,23.366,22.58,22.99,745899,0
2009-08-13,22.999,24.766,22.36,23.101,441291,0
2009-08-14,23.139,23.2,22.377,23.2,908881,0
2009-08-17,22.772,22.772,21.938,22.105,841356,0
2009-08-18,22.202,22.815,22.202,22.58,423296,0
2009-08-19,22.411,22.623,22.113,22.463,371512,0
2009-08-20,22.369,22.726,22.298,22.7,349522,0
2009-08-21,22.772,22.85,22.429,22.726,391003,0
2009-08-24,22.726,23.035,22.019,22.369,682366,0
2009-08-25,22.708,22.726,22.212,22.656,793310,0
2009-08-26,22.471,22.648,22.202,22.562,943671,0
2009-08-27,22.535,23.078,22.212,22.825,1310532,0
2009-08-28,23.078,23.101,22.562,22.928,538392,0
2009-08-31,22.656,22.825,22.105,22.471,577957,0
2009-09-01,22.279,23.28,22.07,22.438,791327,0
2009-09-02,22.262,22.387,21.622,22.175,602410,0
2009-09-03,22.175,22.352,21.929,22.307,664139,0
2009-09-04,22.307,22.516,22.096,22.352,461469,0
2009-09-08,22.471,22.762,22.279,22.708,389034,0
2009-09-09,22.772,23.629,22.648,23.165,425931,0
2009-09-10,23.375,23.657,23.078,23.289,463803,0
2009-09-11,23.289,23.701,23.052,23.516,336158,0
2009-09-14,23.41,23.481,22.834,23.289,313392,0
2009-09-15,23.227,23.585,22.834,23.569,208509,0
2009-09-16,23.701,23.788,23.21,23.594,170786,0
2009-09-17,23.569,23.716,23.2,23.427,298198,0
2009-09-18,23.664,23.805,22.928,23.392,540700,0
2009-09-21,23.219,23.577,22.762,23.542,355520,0
2009-09-22,23.682,25.25,23.682,24.296,781341,0
2009-09-23,24.296,24.716,23.979,24.144,535830,0
2009-09-24,24.12,24.217,23.263,24.016,506261,0
2009-09-25,24.026,24.18,23.62,23.805,634990,0
2009-09-28,23.848,25.794,23.848,25.155,752292,0
2009-09-29,25.155,28.202,25.039,25.846,2951672,0
2009-09-30,25.803,27.144,25.732,26.696,1089210,0
2009-10-01,26.653,27.073,25.846,26.021,1082902,0
2009-10-02,25.855,26.101,25.443,25.607,801885,0
2009-10-05,25.794,26.924,25.653,26.898,884799,0
2009-10-06,26.95,27.676,26.898,27.397,677902,0
2009-10-07,27.405,27.51,26.706,27.036,516810,0
2009-10-08,27.246,27.704,26.801,27.476,721744,0
2009-10-09,27.493,27.738,27.308,27.642,470191,0
2009-10-12,27.81,28.45,27.73,28.124,382531,0
2009-10-13,28.055,28.195,27.537,27.8,307519,0
2009-10-14,28.299,28.423,27.8,28.185,320568,0
2009-10-15,27.984,28.552,27.73,28.299,330701,0
2009-10-16,28.063,28.195,27.362,27.836,224324,0
2009-10-19,27.819,28.274,27.792,28.081,451014,0
2009-10-20,28.09,28.09,27.186,27.362,369494,0
2009-10-21,27.223,28.027,27.126,27.246,388454,0
2009-10-22,27.318,27.747,26.512,27.563,392333,0
2009-10-23,27.738,27.738,26.724,26.924,384730,0
2009-10-26,26.863,27.695,26.222,26.443,608879,0
2009-10-27,26.546,26.546,25.18,25.453,656089,0
2009-10-28,25.365,25.523,23.552,23.691,755630,0
2009-10-29,23.838,24.759,23.657,24.481,603733,0
2009-10-30,24.435,24.481,22.825,22.973,775326,0
2009-11-02,22.973,23.946,22.825,23.708,827360,0
2009-11-03,23.481,24.82,23.34,24.682,1368175,0
2009-11-04,25.084,25.794,24.855,25.047,890339,0
2009-11-05,25.32,26.283,25.084,26.213,600986,0
2009-11-06,26.101,26.478,25.708,25.935,575472,0
2009-11-09,26.128,27.239,25.863,27.082,614648,0
2009-11-10,26.81,26.994,25.935,26.391,495661,0
2009-11-11,26.537,27.308,26.45,27.002,429211,0
2009-11-12,27.028,27.118,25.96,26.03,280670,0
2009-11-13,26.258,26.529,25.846,25.951,431948,0
2009-11-16,26.24,26.486,25.819,25.872,842017,0
2009-11-17,25.689,25.942,25.406,25.581,742326,0
2009-11-18,25.6,26.24,25.549,26.189,376119,0
2009-11-19,25.863,26.056,24.776,25.243,627164,0
2009-11-20,24.987,25.065,24.271,24.82,856215,0
2009-11-23,25.093,25.425,24.365,24.505,613761,0
2009-11-24,24.382,24.874,24.144,24.811,569037,0
2009-11-25,24.883,25.146,24.82,25.084,330851,0
2009-11-27,24.288,25.065,23.927,24.743,175363,0
2009-11-30,24.584,25.32,24.28,24.929,841868,0
2009-12-01,24.961,25.717,24.961,25.277,458766,0
2009-12-02,25.32,26.013,25.146,25.557,437213,0
2009-12-03,25.581,25.635,25.373,25.406,409900,0
2009-12-04,25.872,26.101,25.329,25.812,421305,0
2009-12-07,25.899,25.986,25.425,25.591,279186,0
2009-12-08,25.171,25.294,24.557,24.766,501208,0
2009-12-09,24.666,24.751,24.093,24.55,401475,0
2009-12-10,24.766,24.839,24.28,24.426,320376,0
2009-12-11,24.453,24.793,24.444,24.716,231266,0
2009-12-14,24.82,24.929,24.4,24.83,297805,0
2009-12-15,24.619,24.892,24.417,24.532,452785,0
2009-12-16,24.751,25.065,24.666,24.929,197301,0
2009-12-17,25.39,26.625,25.039,26.363,3122662,0
2009-12-18,26.74,27.642,26.678,26.967,1083378,0
2009-12-21,27.256,27.334,26.889,26.95,402743,0
2009-12-22,26.898,27.459,26.871,27.246,202282,0
2009-12-23,27.274,27.381,27.153,27.274,186786,0
2009-12-24,27.274,27.81,27.256,27.388,76280,0
2009-12-28,27.704,27.957,27.372,27.59,248151,0
2009-12-29,27.556,27.721,27.16,27.616,229443,0
2009-12-30,27.414,27.676,27.405,27.642,215568,0
2009-12-31,27.906,28.001,27.485,27.51,294193,0
2010-01-04,27.939,28.009,27.036,27.239,435820,0
2010-01-05,27.246,27.485,27.045,27.442,186461,0
2010-01-06,27.372,27.476,26.889,27.353,200302,0
2010-01-07,27.223,27.334,26.957,27.153,117471,0
2010-01-08,27.011,27.563,26.967,27.537,238745,0
2010-01-11,27.573,27.878,27.118,27.624,152455,0
2010-01-12,27.353,27.616,26.732,26.837,259989,0
2010-01-13,26.889,27.362,26.52,27.291,210041,0
2010-01-14,27.126,27.73,27.109,27.344,172544,0
2010-01-15,27.381,27.528,26.967,27.186,200257,0
2010-01-19,27.186,27.721,26.749,27.493,245990,0
2010-01-20,27.318,28.431,27.073,27.81,607301,0
2010-01-21,27.704,28.745,27.616,27.913,566223,0
2010-01-22,27.966,28.686,27.642,28.046,609165,0
2010-01-25,28.325,28.832,28.21,28.728,542261,0
2010-01-26,28.817,29.676,28.738,29.291,661646,0
2010-01-27,29.177,29.516,28.686,29.062,365332,0
2010-01-28,29.131,29.281,28.063,28.396,232506,0
2010-01-29,28.466,28.781,27.712,27.819,434017,0
2010-02-01,27.887,28.415,27.765,28.387,337988,0
2010-02-02,28.44,28.738,28.141,28.459,370977,0
2010-02-03,28.396,30.505,28.195,30.264,1491400,0
2010-02-04,30.07,30.182,28.992,29.219,870677,0
2010-02-05,29.177,29.325,26.81,28.431,1118142,0
2010-02-08,28.606,29.219,28.247,28.431,363181,0
2010-02-09,28.878,29.21,28.738,29.027,385362,0
2010-02-10,29.027,29.112,28.423,28.431,467780,0
2010-02-11,28.316,28.633,28.055,28.606,277740,0
2010-02-12,28.405,29.103,27.939,28.992,708816,0
2010-02-16,29.411,29.589,29.002,29.57,484275,0
2010-02-17,30.034,30.439,29.693,30.219,567576,0
2010-02-18,30.28,30.404,29.701,29.78,205274,0
2010-02-19,29.744,29.744,29.253,29.454,247098,0
2010-02-22,29.544,29.658,28.86,29.054,308956,0
2010-02-23,28.887,29.14,28.335,28.431,401541,0
2010-02-24,28.475,29.077,28.475,28.781,296576,0
2010-02-25,28.423,28.841,28.15,28.789,277939,0
2010-02-26,28.887,29.78,28.799,29.728,436873,0
2010-03-01,29.981,30.682,29.946,30.439,363074,0
2010-03-02,30.568,30.815,30.34,30.769,481059,0
2010-03-03,30.815,31.48,30.69,30.981,270430,0
2010-03-04,30.964,31.418,30.84,31.112,210277,0
2010-03-05,31.224,31.7,31.181,31.577,266739,0
2010-03-08,31.577,31.97,31.207,31.593,463017,0
2010-03-09,29.606,30.28,28.832,29.103,2379459,0
2010-03-10,29.228,29.386,28.51,28.686,865373,0
2010-03-11,28.606,28.878,28.001,28.606,616586,0
2010-03-12,28.781,29.186,28.678,29.186,443527,0
2010-03-15,29.122,29.2,27.246,27.308,1152366,0
2010-03-16,27.334,27.414,26.941,27.318,897483,0
2010-03-17,27.334,27.59,27.036,27.239,546376,0
2010-03-18,27.405,27.563,27.028,27.381,546367,0
2010-03-19,27.265,27.819,27.265,27.649,831924,0
2010-03-22,27.598,27.993,27.186,27.913,476872,0
2010-03-23,28.09,28.633,28.09,28.535,387065,0
2010-03-24,28.45,28.45,27.667,27.845,693801,0
2010-03-25,28.114,28.114,27.291,27.334,478370,0
2010-03-26,27.433,27.547,27.318,27.433,395705,0
2010-03-29,27.537,27.537,26.932,27.002,526213,0
2010-03-30,26.941,26.984,26.469,26.678,678300,0
2010-03-31,26.67,26.749,26.283,26.469,642919,0
2010-04-01,26.572,27.064,26.318,26.774,742031,0
2010-04-05,26.724,27.676,26.6,27.196,743533,0
2010-04-06,27.16,28.291,26.653,27.476,866113,0
2010-04-07,27.388,27.686,27.213,27.667,1007069,0
2010-04-08,27.616,27.634,27.153,27.433,607287,0
2010-04-09,27.519,28.772,27.353,28.754,912686,0
2010-04-12,28.719,29.771,28.719,29.71,792588,0
2010-04-13,29.658,29.788,29.112,29.192,514280,0
2010-04-14,29.403,30.104,29.403,30.07,438131,0
2010-04-15,29.946,31.252,29.851,31.024,706828,0
2010-04-16,30.858,30.981,29.867,29.981,625453,0
2010-04-19,29.744,29.823,28.492,29.21,771305,0
2010-04-20,29.472,29.877,29.291,29.58,578688,0
2010-04-21,29.623,29.763,29.315,29.472,1833315,0
2010-04-22,29.272,30.33,28.695,30.28,1084655,0
2010-04-23,30.24,31.564,30.221,31.555,1088756,0
2010-04-26,31.577,32.277,31.522,31.621,727508,0
2010-04-27,31.367,31.549,30.404,30.632,1117242,0
2010-04-28,30.849,31.165,30.623,30.822,611195,0
2010-04-29,31.13,32.286,31.077,31.884,483020,0
2010-04-30,31.841,32.076,31.207,31.287,549178,0
2010-05-03,31.507,31.874,31.313,31.692,421912,0
2010-05-04,31.199,31.951,30.43,31.426,1172127,0
2010-05-05,31.313,31.514,30.296,30.532,892977,0
2010-05-06,30.112,31.233,27.442,29.701,1149518,0
2010-05-07,29.544,29.544,27.423,27.747,1881531,0
2010-05-10,29.14,30.822,28.817,29.535,1051540,0
2010-05-11,29.237,30.12,29.167,29.614,491744,0
2010-05-12,29.597,31.051,29.386,30.815,491300,0
2010-05-13,30.822,30.989,30.348,30.489,679783,0
2010-05-14,30.288,30.348,29.103,29.516,657165,0
2010-05-17,29.589,30.146,28.738,29.49,528764,0
2010-05-18,29.78,30.129,28.869,29.131,377699,0
2010-05-19,29.122,29.49,28.738,29.131,1030863,0
2010-05-20,28.352,28.57,26.837,26.845,2146243,0
2010-05-21,26.345,26.82,25.829,26.328,1928965,0
2010-05-24,26.162,26.336,25.662,25.725,941042,0
2010-05-25,24.955,25.259,23.814,25.022,2867919,0
2010-05-26,25.11,25.794,24.743,24.945,1076830,0
2010-05-27,25.557,26.101,25.129,26.074,852464,0
2010-05-28,25.951,26.213,25.461,25.549,526823,0
2010-06-01,25.277,25.717,24.542,24.682,748508,0
2010-06-02,24.847,25.453,24.766,25.416,522549,0
2010-06-03,25.286,26.162,25.286,25.942,614994,0
2010-06-04,25.25,25.591,24.542,24.929,1101400,0
2010-06-07,24.97,25.406,24.093,24.153,642440,0
2010-06-08,24.271,24.751,23.971,24.496,721898,0
2010-06-09,24.784,25.829,24.382,24.565,774188,0
2010-06-10,25.005,25.163,18.172,22.973,6893435,0
2010-06-11,22.053,23.156,21.362,22.393,3005734,0
2010-06-14,22.606,24.199,22.606,23.454,1426747,0
2010-06-15,23.507,23.716,22.911,23.043,1142734,0
2010-06-16,22.815,22.92,22.393,22.463,909517,0
2010-06-17,22.708,23.07,22.307,22.429,837428,0
2010-06-18,22.387,22.48,22.236,22.377,621936,0
2010-06-21,22.717,23.093,21.965,22.078,465551,0
2010-06-22,22.019,22.262,21.702,21.902,1191444,0
2010-06-23,21.815,22.001,21.527,21.648,669430,0
2010-06-24,21.446,21.675,21.026,21.17,548729,0
2010-06-25,21.152,21.622,20.894,21.43,1051851,0
2010-06-28,21.518,21.782,21.135,21.178,666657,0
2010-06-29,20.793,21.026,20.327,20.809,1206590,0
2010-06-30,20.811,21.674,20.731,20.811,1284038,0
2010-07-01,20.809,20.869,20.101,20.599,683329,0
2010-07-02,21.126,23.165,21.045,22.937,2300676,0
2010-07-06,23.989,24.034,22.324,22.525,1156503,0
2010-07-07,22.516,23.971,22.324,23.964,908452,0
2010-07-08,24.271,24.751,23.682,24.127,660852,0
2010-07-09,24.144,24.55,23.979,24.532,390855,0
2010-07-12,24.347,24.666,24.074,24.365,415686,0
2010-07-13,24.751,25.768,24.751,25.497,470665,0
2010-07-14,25.365,25.515,24.811,25.416,516644,0
2010-07-15,25.453,25.453,24.489,24.793,508526,0
2010-07-16,24.575,24.575,23.49,23.561,486708,0
2010-07-19,23.569,24.066,23.569,23.829,462943,0
2010-07-20,23.289,24.55,23.28,24.426,400877,0
2010-07-21,24.496,24.565,23.462,23.533,407416,0
2010-07-22,23.762,24.489,23.691,24.39,395580,0
2010-07-23,24.236,24.945,24.18,24.784,379100,0
2010-07-26,24.865,25.708,24.83,25.549,310455,0
2010-07-27,25.653,25.872,24.557,24.673,405782,0
2010-07-28,24.524,24.83,24.102,24.153,253403,0
2010-07-29,24.321,24.472,23.788,24.199,296863,0
2010-07-30,23.892,24.584,23.542,24.39,228693,0
2010-08-02,24.883,25.635,24.759,25.6,484070,0
2010-08-03,25.461,25.497,24.716,24.784,376983,0
2010-08-04,24.82,25.626,23.979,24.171,982746,0
2010-08-05,24.066,24.144,23.569,23.701,396340,0
2010-08-06,23.569,23.734,23.129,23.375,412764,0
2010-08-09,23.533,23.629,22.825,23.348,533551,0
2010-08-10,23.07,23.34,22.606,23.21,460529,0
2010-08-11,22.807,23.088,22.352,22.691,606791,0
2010-08-12,22.343,23.078,22.262,22.682,333461,0
2010-08-13,22.598,22.834,21.833,21.911,489133,0
2010-08-16,21.842,22.27,21.765,22.036,252390,0
2010-08-17,22.219,22.463,21.799,21.823,564189,0
2010-08-18,21.773,21.894,21.217,21.536,868258,0
2010-08-19,21.483,21.581,20.974,21.178,568705,0
2010-08-20,21.17,22.01,20.931,21.666,1119437,0
2010-08-23,21.73,21.739,21.184,21.192,506656,0
2010-08-24,20.852,20.894,20.309,20.361,351706,0
2010-08-25,20.194,20.537,19.715,20.451,390502,0
2010-08-26,20.501,20.894,20.475,20.677,410838,0
2010-08-27,20.967,21.308,20.667,21.226,289311,0
2010-08-30,21.126,21.2,20.501,20.546,299608,0
2010-08-31,20.422,20.641,20.116,20.45,570026,0
2010-09-01,20.667,21.262,20.501,21.2,216956,0
2010-09-02,21.217,21.807,21.178,21.702,167436,0
2010-09-03,22.07,22.246,21.604,21.739,241493,0
2010-09-07,21.711,21.765,21.135,21.2,178181,0
2010-09-08,21.271,21.501,21.217,21.354,134821,0
2010-09-09,21.622,21.63,21.234,21.372,125792,0
2010-09-10,21.465,21.756,21.29,21.527,182414,0
2010-09-13,21.756,22.411,21.675,22.343,257388,0
2010-09-14,22.324,22.807,22.122,22.7,277982,0
2010-09-15,22.571,22.571,22.07,22.288,589598,0
2010-09-16,22.175,22.343,22.061,22.288,225344,0
2010-09-17,22.535,24.979,22.516,24.489,1439757,0
2010-09-20,24.532,24.657,24.007,24.382,643595,0
2010-09-21,24.472,24.472,23.927,24.127,414023,0
2010-09-22,24.163,24.496,23.533,23.796,531905,0
2010-09-23,23.577,23.874,23.173,23.21,267061,0
2010-09-24,23.585,24.557,23.585,24.288,484388,0
2010-09-27,24.208,25.065,24.074,24.961,345936,0
2010-09-28,24.979,25.425,24.496,25.39,439564,0
2010-09-29,26.765,29.272,26.757,28.869,2195789,0
2010-09-30,29,30.221,28.955,29.261,1041114,0
2010-10-01,29.481,29.972,29.087,29.894,659234,0
2010-10-04,30.112,30.605,29.788,30.357,766874,0
2010-10-05,30.614,30.972,30.112,30.822,669491,0
2010-10-06,30.84,31.103,29.325,29.614,905968,0
2010-10-07,29.676,29.894,27.948,28.615,1120918,0
2010-10-08,28.719,29.753,28.502,29.597,664415,0
2010-10-11,29.377,29.499,28.912,29.158,585665,0
2010-10-12,29.018,29.219,28.502,28.754,885210,0
2010-10-13,28.992,29.921,28.912,29.57,962612,0
2010-10-14,29.177,29.177,27.784,28.055,1696064,0
2010-10-15,28.415,28.423,27.573,27.948,687936,0
2010-10-18,28.046,28.169,27.362,27.59,632706,0
2010-10-19,27.256,27.556,26.801,27.118,622511,0
2010-10-20,27.3,27.774,27.144,27.616,662181,0
2010-10-21,27.81,27.948,27.118,27.414,566945,0
2010-10-22,27.45,27.738,27.405,27.624,289860,0
2010-10-25,27.756,28.114,27.598,27.774,449015,0
2010-10-26,27.676,28.107,27.16,27.649,339774,0
2010-10-27,27.388,27.476,26.757,27.433,553626,0
2010-10-28,27.563,27.676,27.036,27.563,404763,0
2010-10-29,27.368,27.625,27.251,27.59,357246,0
2010-11-01,27.913,28.247,27.284,27.537,639401,0
2010-11-02,27.649,28.228,27.582,28.22,363434,0
2010-11-03,28.325,28.325,27.284,27.756,1227336,0
2010-11-04,28.107,29.334,28.1,29.291,524732,0
2010-11-05,29.158,29.972,29.14,29.904,401734,0
2010-11-08,29.815,30,29.291,29.823,312688,0
2010-11-09,29.877,29.877,28.789,28.912,351083,0
2010-11-10,28.957,29.614,28.517,29.508,247439,0
2010-11-11,29.21,29.78,28.965,29.676,350542,0
2010-11-12,29.561,29.71,28.902,29.077,343422,0
2010-11-15,29.219,29.446,29.036,29.272,244783,0
2010-11-16,29.002,29.219,28.431,28.651,391249,0
2010-11-17,28.606,29.42,28.44,29.37,336767,0
2010-11-18,29.561,29.841,29.508,29.658,222863,0
2010-11-19,29.614,29.841,29.499,29.71,190293,0
2010-11-22,29.614,29.972,29.544,29.832,300522,0
2010-11-23,29.552,29.735,29.353,29.454,319346,0
2010-11-24,29.666,30.505,29.666,30.439,360422,0
2010-11-26,30.174,30.43,30.086,30.272,144025,0
2010-11-29,30.094,30.155,29.045,29.472,600063,0
2010-11-30,26.88,27.267,25.537,25.87,3100917,0
2010-12-01,26.092,26.724,25.935,26.154,1203087,0
2010-12-02,26.198,26.634,26.074,26.564,882755,0
2010-12-03,26.391,27.239,26.258,27.118,640790,0
2010-12-06,26.994,27.528,26.863,27.256,513687,0
2010-12-07,27.616,27.792,26.941,27.045,596912,0
2010-12-08,27.055,28.018,27.036,27.897,609842,0
2010-12-09,28.15,28.368,27.476,27.563,592001,0
2010-12-10,27.686,27.738,27.318,27.598,691980,0
2010-12-13,27.774,27.774,26.932,27.126,678219,0
2010-12-14,27.213,28.195,27.17,28.15,885657,0
2010-12-15,28.799,29.186,28.124,28.517,1204807,0
2010-12-16,28.66,29.735,28.615,29.589,1088734,0
2010-12-17,29.763,29.981,29.343,29.894,483498,0
2010-12-20,30.009,30.155,29.771,29.788,261491,0
2010-12-21,29.735,30.623,29.735,30.34,525588,0
2010-12-22,30.439,30.717,30.129,30.376,386165,0
2010-12-23,30.447,30.76,30.296,30.586,301736,0
2010-12-27,30.395,30.472,29.946,30.009,196811,0
2010-12-28,30.094,30.138,29.788,29.912,206700,0
2010-12-29,29.945,30.07,29.742,29.803,252463,0
2010-12-30,29.794,29.999,29.566,29.794,145787,0
2010-12-31,29.805,29.868,29.698,29.752,252731,0
2011-01-03,29.946,30.577,29.753,29.832,399568,0
2011-01-04,29.946,29.981,29.14,29.676,375586,0
2011-01-05,29.623,30.182,29.623,29.744,467025,0
2011-01-06,29.788,29.938,29.307,29.508,282015,0
2011-01-07,29.685,30.079,29.395,29.597,325927,0
2011-01-10,29.535,29.851,29.096,29.78,326629,0
2011-01-11,29.991,30.323,29.744,30,252360,0
2011-01-12,30.272,32.102,30.264,31.867,770156,0
2011-01-13,31.909,31.97,31.148,31.305,298608,0
2011-01-14,31.181,31.892,30.849,31.63,378552,0
2011-01-18,31.741,32.373,31.287,32.346,502509,0
2011-01-19,32.364,32.687,31.454,31.692,341363,0
2011-01-20,31.549,31.813,30.996,31.279,425255,0
2011-01-21,31.471,32.041,31.296,31.758,256394,0
2011-01-24,31.841,32.022,31.731,31.942,306091,0
2011-01-25,31.85,31.867,31.165,31.813,439793,0
2011-01-26,31.841,32.391,31.664,32.217,431960,0
2011-01-27,32.199,32.61,32.076,32.534,461338,0
2011-01-28,32.515,32.515,31.409,32.049,539446,0
2011-01-31,32.191,32.816,31.887,32.558,726068,0
2011-02-01,32.822,33.128,32.506,33.038,434274,0
2011-02-02,32.985,33.476,32.312,32.425,527571,0
2011-02-03,33.659,34.275,31.033,31.54,1353888,0
2011-02-04,31.611,31.611,31.06,31.217,453053,0
2011-02-07,31.261,31.656,31.181,31.577,441764,0
2011-02-08,31.568,32.014,31.418,31.934,217373,0
2011-02-09,31.884,31.998,31.435,31.558,236202,0
2011-02-10,31.383,31.86,31.077,31.656,347223,0
2011-02-11,31.514,31.892,31.514,31.822,210774,0
2011-02-14,31.804,32.014,31.393,31.577,352080,0
2011-02-15,31.522,31.692,31.279,31.341,236744,0
2011-02-16,31.532,31.577,31.139,31.261,237432,0
2011-02-18,31.454,31.577,31.243,31.549,193799,0
2011-02-22,30.549,30.883,28.589,29.096,1313713,0
2011-02-23,29.045,29.045,26.81,27.624,1382179,0
2011-02-24,27.608,28.195,27.246,27.747,780240,0
2011-02-25,27.871,28.728,27.756,28.561,734052,0
2011-02-28,28.745,29.381,28.677,29.124,633931,0
2011-03-01,29.298,29.471,28.348,28.392,506873,0
2011-03-02,28.411,28.48,27.856,28.321,297337,0
2011-03-03,28.639,28.947,28.566,28.937,233336,0
2011-03-04,28.912,28.957,28.283,28.502,426176,0
2011-03-07,28.579,28.763,27.721,27.784,449212,0
2011-03-08,27.878,28.492,27.519,28.185,408820,0
2011-03-09,28.072,28.606,27.975,28.415,244135,0
2011-03-10,27.934,28.373,27.917,28.164,469714,0
2011-03-11,26.512,27.93,26.478,27.738,1706413,0
2011-03-14,27.397,28.036,27.17,27.598,489202,0
2011-03-15,26.924,27.658,26.529,27.51,501028,0
2011-03-16,27.493,27.695,27.1,27.177,504604,0
2011-03-17,27.83,28.772,27.246,27.308,657081,0
2011-03-18,27.769,27.769,27.31,27.453,679160,0
2011-03-21,27.978,29.111,27.943,28.9,417537,0
2011-03-22,28.928,29.035,27.934,28.128,321607,0
2011-03-23,28.036,28.16,27.405,28.046,357365,0
2011-03-24,28.202,28.459,28.001,28.291,251131,0
2011-03-25,28.348,28.506,28.041,28.095,159588,0
2011-03-28,28.202,28.703,28.009,28.535,292436,0
2011-03-29,28.535,28.939,28.415,28.789,242163,0
2011-03-30,28.928,28.99,28.647,28.867,229018,0
2011-03-31,28.976,29.466,28.825,29.236,223141,0
2011-04-01,29.57,30.105,29.419,29.744,408159,0
2011-04-04,29.744,29.955,29.352,29.454,319960,0
2011-04-05,29.445,30.105,29.429,29.65,349906,0
2011-04-06,29.781,29.922,29.227,29.324,364289,0
2011-04-07,29.261,29.606,29.052,29.199,284851,0
2011-04-08,29.394,29.632,28.373,28.54,534435,0
2011-04-11,28.549,28.63,27.707,27.925,319281,0
2011-04-12,27.679,27.732,26.468,26.715,645141,0
2011-04-13,26.933,27.037,26.221,26.248,578384,0
2011-04-14,26.117,26.299,25.755,26.188,588793,0
2011-04-15,26.203,26.512,26.036,26.459,255974,0
2011-04-18,26.002,26.696,25.984,26.67,428978,0
2011-04-19,26.864,27.171,26.512,26.88,537135,0
2011-04-20,27.336,27.549,27.047,27.179,297353,0
2011-04-21,27.258,27.698,27.136,27.487,162475,0
2011-04-25,27.611,27.636,27.206,27.504,241927,0
2011-04-26,27.619,27.891,27.102,27.24,270098,0
2011-04-27,27.24,27.479,27.083,27.407,216947,0
2011-04-28,27.32,27.435,26.918,27.092,205952,0
2011-04-29,27.19,27.422,26.915,27.251,338629,0
2011-05-02,27.276,27.531,26.872,27.248,698529,0
2011-05-03,27.142,27.274,26.453,26.516,273723,0
2011-05-04,26.653,26.933,26.036,26.152,383320,0
2011-05-05,25.951,27.325,25.871,26.402,558305,0
2011-05-06,26.591,26.774,25.729,25.949,463051,0
2011-05-09,25.975,26.528,25.844,26.197,151375,0
2011-05-10,26.344,27.179,26.256,27.136,374425,0
2011-05-11,27.053,27.442,26.85,26.991,362669,0
2011-05-12,26.864,28.839,26.864,28.787,629140,0
2011-05-13,28.769,29.693,28.076,28.348,782619,0
2011-05-16,28.146,28.312,27.778,27.822,351917,0
2011-05-17,27.611,28.05,27.479,27.778,206674,0
2011-05-18,27.769,28.05,27.575,27.961,193228,0
2011-05-19,28.164,28.498,27.925,28.437,149557,0
2011-05-20,28.394,28.403,27.494,27.626,208407,0
2011-05-23,27.197,27.293,26.783,27.047,209251,0
2011-05-24,27.197,27.504,26.968,27.136,279486,0
2011-05-25,27.029,27.611,26.942,27.504,169482,0
2011-05-26,27.417,27.679,27.171,27.627,174720,0
2011-05-27,27.715,27.794,27.222,27.318,215053,0
2011-05-31,27.678,28.478,27.678,28.379,436425,0
2011-06-01,28.34,28.357,26.634,26.687,683623,0
2011-06-02,26.801,27.276,26.653,27.258,505579,0
2011-06-03,26.816,27.3,26.683,27.018,322871,0
2011-06-06,26.933,27.206,26.416,27.102,412508,0
2011-06-07,27.325,27.451,26.982,27.107,214645,0
2011-06-08,27.053,27.152,26.284,26.541,496038,0
2011-06-09,26.558,27.089,25.476,26.683,736099,0
2011-06-10,26.472,26.472,25.633,25.677,751141,0
2011-06-13,25.579,25.677,24.708,24.866,1021296,0
2011-06-14,25.183,26.191,24.989,25.642,902611,0
2011-06-15,25.333,25.731,25.15,25.402,577905,0
2011-06-16,25.113,25.228,23.941,24.372,1092771,0
2011-06-17,24.638,24.767,24.099,24.424,680334,0
2011-06-20,24.278,24.947,24.15,24.903,765744,0
2011-06-21,24.999,25.529,24.857,25.193,462950,0
2011-06-22,25.05,25.193,24.821,24.831,373301,0
2011-06-23,24.557,25.254,24.416,25.175,576596,0
2011-06-24,25.183,25.402,25.032,25.113,1316020,0
2011-06-27,25.123,25.123,24.489,24.767,652414,0
2011-06-28,24.812,24.999,24.716,24.857,475978,0
2011-06-29,25.032,25.175,24.76,25.068,346859,0
2011-06-30,25.119,25.744,25.028,25.43,420000,0
2011-07-01,25.44,25.564,24.894,25.529,619554,0
2011-07-05,25.485,25.66,25.123,25.476,993501,0
2011-07-06,25.377,25.65,25.237,25.547,775985,0
2011-07-07,25.74,25.935,25.529,25.818,469617,0
2011-07-08,25.485,25.494,24.803,25.273,333452,0
2011-07-11,24.981,25.15,24.424,24.523,393497,0
2011-07-12,24.398,24.628,24.27,24.504,357818,0
2011-07-13,24.584,25.175,24.489,24.894,593550,0
2011-07-14,24.931,24.973,23.984,24.132,426159,0
2011-07-15,24.214,24.214,23.842,24.159,473222,0
2011-07-18,24.047,24.047,23.209,23.375,432223,0
2011-07-19,22.935,23.464,22.346,23.446,801126,0
2011-07-20,23.518,23.651,23.298,23.596,635669,0
2011-07-21,23.765,23.8,23.464,23.66,512650,0
2011-07-22,23.651,24.047,23.464,23.746,260705,0
2011-07-25,23.464,23.518,23.209,23.235,451985,0
2011-07-26,23.213,23.257,22.892,22.937,336069,0
2011-07-27,22.822,22.822,21.738,21.911,431411,0
2011-07-28,21.929,22.221,21.929,21.965,374515,0
2011-07-29,21.622,22.102,21.359,21.809,421270,0
2011-08-01,22.089,22.106,21.258,21.569,530090,0
2011-08-02,21.367,21.543,19.935,19.987,1704137,0
2011-08-03,18.643,19.274,18.236,18.501,4918087,0
2011-08-04,18.219,18.219,17.121,17.131,1690491,0
2011-08-05,17.397,17.988,16.93,17.451,1766440,0
2011-08-08,16.568,16.939,15.881,16.137,2006099,0
2011-08-09,16.55,16.975,15.537,16.402,2338239,0
2011-08-10,15.915,16.525,15.759,15.872,848427,0
2011-08-11,16.057,17.635,16.005,17.521,816204,0
2011-08-12,17.769,18.201,17.54,18.183,1139685,0
2011-08-15,18.403,19.071,18.219,18.431,857427,0
2011-08-16,18.236,18.356,17.722,18.174,519883,0
2011-08-17,18.315,18.421,17.626,17.679,619466,0
2011-08-18,17.205,17.3,16.701,17.15,827250,0
2011-08-19,16.798,17.451,16.48,16.604,443885,0
2011-08-22,17.088,17.362,16.623,16.852,430868,0
2011-08-23,16.965,17.76,16.744,17.75,495431,0
2011-08-24,17.713,18.552,17.53,18.403,479907,0
2011-08-25,18.606,18.754,17.159,17.54,431524,0
2011-08-26,17.38,18.431,16.983,18.348,358485,0
2011-08-29,18.634,19.76,18.552,19.524,636935,0
2011-08-30,19.356,19.559,18.872,19.409,616164,0
2011-08-31,19.493,20.17,19.35,19.598,621350,0
2011-09-01,19.584,19.76,18.501,18.587,369812,0
2011-09-02,18.054,18.063,17.208,17.547,364933,0
2011-09-06,16.819,17.62,16.746,17.378,321057,0
2011-09-07,17.722,18.649,17.722,18.585,503578,0
2011-09-08,18.319,18.808,18.152,18.319,618072,0
2011-09-09,18.087,18.37,17.155,17.423,479993,0
2011-09-12,17.106,17.778,17.019,17.769,342723,0
2011-09-13,17.919,19.373,17.847,18.764,885273,0
2011-09-14,18.931,19.803,18.597,19.266,648786,0
2011-09-15,19.576,20.397,19.233,20.184,801578,0
2011-09-16,20.088,20.088,19.072,19.445,814777,0
2011-09-19,18.922,18.985,18.201,18.838,472955,0
2011-09-20,18.887,19.091,18.196,18.24,430032,0
2011-09-21,18.214,18.343,16.995,17.102,366564,0
2011-09-22,16.569,17.29,16.499,16.764,413250,0
2011-09-23,16.838,18.196,16.773,17.857,633525,0
2011-09-26,17.999,18.913,17.884,18.845,822291,0
2011-09-27,19.412,20.059,18.79,18.94,915445,0
2011-09-28,18.994,19.065,17.893,18.033,623863,0
2011-09-29,19.688,21.844,19.535,21.844,2306024,0
2011-09-30,21.232,21.298,19.568,19.666,1466456,0
2011-10-03,19.5,20.974,19.118,19.421,1074504,0
2011-10-04,19.242,21.119,19.013,21.091,896236,0
2011-10-05,21.11,22.182,20.664,21.951,1087832,0
2011-10-06,21.933,22.687,21.793,22.565,718155,0
2011-10-07,22.713,23.328,22.403,22.574,1024801,0
2011-10-10,23.122,23.514,23.036,23.311,628800,0
2011-10-11,22.937,23.434,22.565,23.036,484680,0
2011-10-12,23.311,23.798,22.91,23.062,1005089,0
2011-10-13,23.267,23.602,22.574,22.99,849908,0
2011-10-14,23.328,23.488,22.75,22.981,546221,0
2011-10-17,22.901,22.999,22.245,22.528,554335,0
2011-10-18,22.574,23.311,22.164,23.089,651874,0
2011-10-19,22.99,23.32,22.519,22.609,435505,0
2011-10-20,22.696,22.964,22.084,22.901,386295,0
2011-10-21,23.267,24.151,23.131,23.506,703449,0
2011-10-24,23.754,24.428,23.674,24.188,478327,0
2011-10-25,24.003,24.031,23.257,23.62,294712,0
2011-10-26,23.976,24.1,22.864,23.869,319984,0
2011-10-27,24.491,25.617,24.161,25.422,706685,0
2011-10-28,25.183,25.822,24.961,25.653,814438,0
2011-10-31,25.209,25.273,23.432,23.478,597781,0
2011-11-01,22.465,22.901,21.749,21.896,771788,0
2011-11-02,22.36,22.36,21.596,21.988,596002,0
2011-11-03,22.919,23.709,22.306,23.336,1168357,0
2011-11-04,22.984,23.298,22.61,23.218,504327,0
2011-11-07,23.231,24.012,23.231,23.922,611687,0
2011-11-08,24.216,24.365,23.611,23.727,432180,0
2011-11-09,22.919,22.937,22.137,22.43,428535,0
2011-11-10,22.849,23.168,22.448,23.062,384958,0
2011-11-11,23.344,23.79,23.036,23.158,305228,0
2011-11-14,23.062,23.389,22.44,22.955,419335,0
2011-11-15,22.832,23.754,22.832,23.593,535847,0
2011-11-16,23.122,23.841,22.945,22.981,624227,0
2011-11-17,22.892,23.379,22.491,22.652,548923,0
2011-11-18,22.804,22.892,22.288,22.538,258563,0
2011-11-21,22.049,22.501,21.87,22.093,644215,0
2011-11-22,22.006,22.145,21.489,21.702,244511,0
2011-11-23,21.471,21.612,20.707,20.79,349325,0
2011-11-25,20.682,21.294,20.682,21.072,170783,0
2011-11-28,21.844,22.084,21.462,21.612,449820,0
2011-11-29,20.219,21.136,19.758,20.548,1483707,0
2011-11-30,21.397,21.793,21.02,21.486,1040070,0
2011-12-01,21.426,22.217,21.136,21.172,534445,0
2011-12-02,21.547,21.736,21.223,21.268,352730,0
2011-12-05,21.675,21.74,21.063,21.229,643340,0
2011-12-06,21.223,21.352,20.876,21.213,551555,0
2011-12-07,21.02,21.438,20.868,21.259,552692,0
2011-12-08,21.037,21.187,20.519,20.662,272418,0
2011-12-09,20.78,21.438,20.706,21.164,848917,0
2011-12-12,20.902,21.367,20.85,21.247,510078,0
2011-12-13,21.361,21.52,20.466,20.697,468596,0
2011-12-14,20.491,20.78,19.966,19.975,729003,0
2011-12-15,20.3,20.974,20.041,20.78,567920,0
2011-12-16,20.92,21.484,20.681,21.475,822605,0
2011-12-19,21.592,22.109,21.42,21.466,514821,0
2011-12-20,21.798,22.43,21.538,22.369,517963,0
2011-12-21,22.342,22.85,22.056,22.806,440317,0
2011-12-22,22.824,23.582,22.806,23.547,332615,0
2011-12-23,23.627,24.1,23.494,24.056,243365,0
2011-12-27,23.984,24.1,23.575,24.031,339673,0
2011-12-28,24.056,24.056,23.575,23.725,270348,0
2011-12-29,23.806,24.538,23.743,24.367,314713,0
2011-12-30,24.261,24.608,24.14,24.491,415233,0
2012-01-03,25.137,25.573,24.618,24.795,740064,0
2012-01-04,24.744,25.092,24.609,24.682,528021,0
2012-01-05,24.682,25.002,24.385,24.887,495689,0
2012-01-06,24.832,25.402,24.682,25.189,345557,0
2012-01-09,25.243,25.261,24.76,24.868,439704,0
2012-01-10,25.279,25.547,25.101,25.271,305111,0
2012-01-11,25.279,25.573,25.163,25.207,450814,0
2012-01-12,25.297,25.458,24.85,25.332,325266,0
2012-01-13,25.154,25.315,24.786,25.064,299991,0
2012-01-17,25.411,25.607,25.225,25.341,482077,0
2012-01-18,25.307,26.414,25.146,26.199,398961,0
2012-01-19,26.323,26.878,26.021,26.467,837667,0
2012-01-20,26.494,26.646,26.138,26.476,530397,0
2012-01-23,26.601,26.833,26.368,26.672,800001,0
2012-01-24,26.564,27.35,26.504,27.155,640313,0
2012-01-25,27.083,27.807,26.966,27.689,351589,0
2012-01-26,28.127,28.414,27.11,27.369,364806,0
2012-01-27,27.12,27.734,27.083,27.314,204964,0
2012-01-30,27.011,27.716,26.787,27.413,293873,0
2012-01-31,27.685,27.685,27.021,27.381,248128,0
2012-02-01,27.45,27.78,27.45,27.68,465397,0
2012-02-02,27.716,27.771,27.413,27.661,290986,0
2012-02-03,28.28,29.37,28.271,28.761,1526239,0
2012-02-06,28.797,29.823,28.655,29.663,747853,0
2012-02-07,29.646,30.199,29.646,29.752,611633,0
2012-02-08,29.726,29.886,29.352,29.52,488146,0
2012-02-09,29.602,30.135,29.343,29.584,560936,0
2012-02-10,29.183,29.387,28.742,29.216,322224,0
2012-02-13,29.646,29.673,29.039,29.28,522898,0
2012-02-14,29.154,29.236,28.859,29.058,318855,0
2012-02-15,29.108,29.404,28.646,28.673,379788,0
2012-02-16,28.752,30.117,28.752,30.058,570956,0
2012-02-17,30.263,30.424,29.967,30.1,416704,0
2012-02-21,30.091,30.466,28.95,29.081,575932,0
2012-02-22,28.95,29.726,28.941,29.243,335756,0
2012-02-23,29.252,29.823,29.081,29.682,232340,0
2012-02-24,29.673,29.985,28.709,28.742,481355,0
2012-02-27,28.573,29.091,27.957,28.787,319185,0
2012-02-28,28.797,28.985,28.503,28.903,379455,0
2012-02-29,29.014,29.392,28.895,29.084,456694,0
2012-03-01,29.315,29.832,28.95,29.021,936131,0
2012-03-02,28.913,29.023,28.403,28.502,270773,0
2012-03-05,28.358,28.912,28.199,28.262,413882,0
2012-03-06,27.747,27.875,27.471,27.542,350699,0
2012-03-07,27.656,27.901,27.443,27.666,340391,0
2012-03-08,27.875,28.968,27.712,28.554,442025,0
2012-03-09,27.865,28.582,26.806,28.375,1059120,0
2012-03-12,28.405,28.85,28.376,28.6,440428,0
2012-03-13,28.878,29.868,28.832,29.726,331583,0
2012-03-14,29.69,30.048,29.198,29.377,387460,0
2012-03-15,29.343,30.433,29.343,30.254,500313,0
2012-03-16,30.27,30.509,29.434,29.496,569553,0
2012-03-19,29.306,29.404,29.117,29.189,414989,0
2012-03-20,28.941,29.306,28.735,29.236,248867,0
2012-03-21,29.261,30.228,29.136,29.682,447509,0
2012-03-22,28.375,28.375,26.616,27.21,2062651,0
2012-03-23,27.201,27.515,26.654,27.443,432506,0
2012-03-26,27.685,28.365,27.648,28.269,765727,0
2012-03-27,28.295,29.166,28.213,29.014,570500,0
2012-03-28,28.96,29.651,28.86,29.496,743760,0
2012-03-29,29.301,29.408,28.492,28.691,469118,0
2012-03-30,28.87,28.968,28,28.312,483126,0
2012-04-02,28.205,29.041,28.016,28.942,349392,0
2012-04-03,28.913,29.478,28.913,29.346,428998,0
2012-04-04,28.932,28.977,28.384,28.545,449525,0
2012-04-05,28.403,28.816,28.341,28.816,225479,0
2012-04-09,28.188,28.384,27.838,28.384,356215,0
2012-04-10,28.251,28.413,27.344,27.56,562715,0
2012-04-11,27.99,28.232,27.614,28.152,385821,0
2012-04-12,28.161,29.067,28.152,28.701,272273,0
2012-04-13,28.572,28.619,27.875,28,330898,0
2012-04-16,28.205,28.518,27.91,28.241,460897,0
2012-04-17,28.484,29.237,28.358,29.083,400358,0
2012-04-18,28.951,29.11,28.196,28.241,494558,0
2012-04-19,28.171,28.572,27.785,28.016,283775,0
2012-04-20,28.161,28.484,27.856,28.341,329629,0
2012-04-23,28,28.025,27.622,27.972,368256,0
2012-04-24,28,28.816,28,28.701,412618,0
2012-04-25,29.023,29.56,28.851,29.365,459972,0
2012-04-26,29.356,30.554,29.191,30.502,630128,0
2012-04-27,30.545,31.003,30.226,30.924,667392,0
2012-04-30,30.862,30.952,30.226,30.348,236371,0
2012-05-01,30.358,31.131,30.358,30.502,437928,0
2012-05-02,30.278,30.878,29.865,30.592,539812,0
2012-05-03,28.779,29.346,25.443,26.25,2056113,0
2012-05-04,26.465,26.671,25.97,26.654,881247,0
2012-05-07,26.511,26.6,25.873,25.97,1049476,0
2012-05-08,25.729,26.033,25.164,25.756,727128,0
2012-05-09,25.344,26.339,25.344,26.16,757645,0
2012-05-10,26.519,26.967,26.188,26.616,512389,0
2012-05-11,26.386,27.353,26.204,27.201,585725,0
2012-05-14,26.824,27.201,26.671,27.076,734491,0
2012-05-15,27.012,27.325,26.761,26.94,443021,0
2012-05-16,27.057,27.363,26.465,26.545,538843,0
2012-05-17,26.554,26.689,25.97,26.302,372414,0
2012-05-18,26.527,27.192,26.394,26.581,607103,0
2012-05-21,26.626,27.875,26.545,27.802,665492,0
2012-05-22,27.821,28.278,27.712,27.892,308841,0
2012-05-23,27.578,28.213,27.325,28.152,509938,0
2012-05-24,28.213,28.61,27.812,28.278,269413,0
2012-05-25,28.312,28.619,27.981,28.171,266336,0
2012-05-29,28.475,28.673,28.025,28.563,566574,0
2012-05-30,28.18,28.18,27.066,27.614,741257,0
2012-05-31,27.631,27.901,27.047,27.588,560603,0
2012-06-01,27.011,27.056,25.901,26.172,1313962,0
2012-06-04,26.169,26.422,25.516,26.348,1209335,0
2012-06-05,26.182,26.632,25.865,26.343,839324,0
2012-06-06,26.641,27.407,26.399,27.398,526830,0
2012-06-07,27.788,27.967,26.983,27.083,646128,0
2012-06-08,26.226,26.551,25.163,26.426,941284,0
2012-06-11,26.563,26.718,25.173,25.2,942729,0
2012-06-12,25.413,25.901,24.911,25.757,858611,0
2012-06-13,25.714,25.991,25.198,25.343,717175,0
2012-06-14,25.506,25.802,25.404,25.568,647809,0
2012-06-15,25.714,25.793,25.091,25.207,683263,0
2012-06-18,25.052,25.442,24.855,25.307,355005,0
2012-06-19,25.298,26.11,25.298,25.575,693644,0
2012-06-20,25.568,26.082,25.386,25.893,448772,0
2012-06-21,25.803,25.956,24.44,24.503,748315,0
2012-06-22,24.549,24.772,24.263,24.676,542907,0
2012-06-25,24.132,24.469,23.693,24.263,576020,0
2012-06-26,24.35,24.911,24.045,24.263,654999,0
2012-06-27,24.522,24.557,24.07,24.412,284862,0
2012-06-28,24.197,24.755,23.99,24.459,597621,0
2012-06-29,24.99,24.99,24.235,24.72,714337,0
2012-07-02,24.874,25.136,24.421,24.799,468044,0
2012-07-03,24.763,25.117,24.693,25.081,235395,0
2012-07-05,25.017,25.325,24.763,25.198,296516,0
2012-07-06,24.902,25.062,24.541,24.686,478174,0
2012-07-09,24.565,24.686,24.271,24.575,262850,0
2012-07-10,24.686,25.081,24.557,24.748,541012,0
2012-07-11,24.755,24.818,24.35,24.603,307448,0
2012-07-12,24.431,24.63,23.98,24.503,336084,0
2012-07-13,24.659,25.413,24.565,25.316,350308,0
2012-07-16,25.307,25.611,25.145,25.524,333087,0
2012-07-17,25.658,26.28,25.658,25.991,337195,0
2012-07-18,25.865,26.632,25.748,26.091,300268,0
2012-07-19,26.129,26.749,26.101,26.507,303835,0
2012-07-20,26.244,26.479,26.172,26.381,274148,0
2012-07-23,25.714,26.2,25.361,25.964,237056,0
2012-07-24,26.045,26.164,25.108,25.361,289257,0
2012-07-25,25.423,25.423,24.35,24.557,607178,0
2012-07-26,24.921,25.261,24.431,25.198,234339,0
2012-07-27,25.479,25.776,25.288,25.648,438014,0
2012-07-30,25.667,25.884,25.378,25.63,298089,0
2012-07-31,25.63,26.622,25.63,25.911,431120,0
2012-08-01,26.073,26.119,24.864,24.939,294864,0
2012-08-02,24.659,25.026,24.288,24.549,338748,0
2012-08-03,27.957,29.193,26.876,27.922,905777,0
2012-08-06,27.868,28.256,27.779,28.01,501593,0
2012-08-07,28.219,29.806,28.219,29.471,1182556,0
2012-08-08,29.368,30.482,28.715,29.933,894671,0
2012-08-09,29.853,29.925,29.329,29.717,412010,0
2012-08-10,29.645,29.682,29.392,29.499,236789,0
2012-08-13,29.329,29.436,28.671,28.85,339203,0
2012-08-14,29.101,29.471,28.742,28.986,292536,0
2012-08-15,28.913,29.303,28.903,29.211,239049,0
2012-08-16,29.12,30.094,28.996,29.707,466702,0
2012-08-17,29.762,30.094,29.609,29.879,488614,0
2012-08-20,29.879,29.941,29.509,29.663,230615,0
2012-08-21,29.824,29.897,29.294,29.392,294170,0
2012-08-22,29.32,29.329,28.645,29.014,221497,0
2012-08-23,28.903,29.084,28.284,28.653,411661,0
2012-08-24,28.653,28.778,27.957,28.337,322533,0
2012-08-27,28.446,28.724,28.129,28.354,206721,0
2012-08-28,28.337,28.589,28.104,28.391,182580,0
2012-08-29,28.362,28.724,28.337,28.534,176218,0
2012-08-30,28.371,28.436,27.886,28.237,326294,0
2012-08-31,28.561,28.617,27.985,28.354,405702,0
2012-09-04,28.284,28.699,27.732,28.473,296057,0
2012-09-05,28.41,28.635,28.03,28.085,413096,0
2012-09-06,28.346,28.913,28.284,28.859,580616,0
2012-09-07,28.859,29.463,28.751,29.186,401090,0
2012-09-10,29.139,29.655,29.11,29.463,800909,0
2012-09-11,29.536,30.897,29.481,30.44,706297,0
2012-09-12,30.518,30.518,29.536,30.404,570996,0
2012-09-13,30.422,31.152,30.024,30.996,377267,0
2012-09-14,31.097,33.108,30.979,32.332,626091,0
2012-09-17,32.206,32.216,31.62,31.9,546421,0
2012-09-18,31.857,31.926,31.648,31.872,504074,0
2012-09-19,32.025,32.467,31.62,32.08,366729,0
2012-09-20,31.925,32.441,31.618,32.161,518467,0
2012-09-21,32.526,32.666,31.645,31.808,1002495,0
2012-09-24,31.563,32.324,31.535,32.116,489272,0
2012-09-25,32.18,32.189,30.992,31.038,411594,0
2012-09-26,31.046,31.408,30.755,31.19,307947,0
2012-09-27,33.766,33.984,32.423,32.985,1881804,0
2012-09-28,32.657,33.048,32.545,32.923,1234138,0
2012-10-01,32.932,33.086,32.76,32.923,894173,0
2012-10-02,32.207,32.605,31.663,32.261,907561,0
2012-10-03,32.279,32.631,31.856,32.234,721846,0
2012-10-04,34.046,34.311,33.169,33.493,753298,0
2012-10-05,33.54,33.646,33.169,33.285,587861,0
2012-10-08,33.105,33.341,32.506,32.769,433989,0
2012-10-09,32.868,33.011,32.324,32.586,445060,0
2012-10-10,32.577,32.796,32.134,32.207,416809,0
2012-10-11,32.615,32.86,32.459,32.596,449278,0
2012-10-12,32.57,32.85,32.526,32.666,501711,0
2012-10-15,32.85,33.448,32.85,33.431,258601,0
2012-10-16,33.133,34.099,33.133,34.083,836502,0
2012-10-17,34.066,35.261,34.021,35.233,1278702,0
2012-10-18,35.233,35.29,34.49,34.871,809105,0
2012-10-19,34.698,34.843,34.273,34.5,621487,0
2012-10-22,34.508,34.581,33.302,33.9,586879,0
2012-10-23,33.402,34.454,33.086,34.33,701468,0
2012-10-24,34.618,34.671,33.548,33.62,736621,0
2012-10-25,33.975,34.029,32.85,33.358,1010723,0
2012-10-26,33.431,34.556,33.431,34.32,876974,0
2012-10-31,34.145,34.843,34.099,34.472,477688,0
2012-11-01,34.428,36.43,34.33,36.358,1255858,0
2012-11-02,36.601,36.601,35.499,36.014,472250,0
2012-11-05,36.014,36.658,35.931,36.395,381634,0
2012-11-06,37.464,41.471,37.326,40.112,1887609,0
2012-11-07,40.347,40.347,38.66,38.823,740472,0
2012-11-08,38.776,39.094,38.243,38.615,739799,0
2012-11-09,38.487,39.077,38.261,38.861,644817,0
2012-11-12,38.977,39.384,38.397,38.741,608549,0
2012-11-13,38.536,38.851,38.199,38.479,638023,0
2012-11-14,38.759,38.915,37.609,37.837,595405,0
2012-11-15,37.546,38.071,36.592,37.31,906525,0
2012-11-16,37.456,37.664,36.332,36.53,1302655,0
2012-11-19,37.246,37.437,36.611,37.355,809745,0
2012-11-20,37.345,38.354,37.175,38.297,759386,0
2012-11-21,38.297,38.507,37.753,38.135,670041,0
2012-11-23,38.379,38.842,38.379,38.724,184850,0
2012-11-26,38.632,39.576,38.034,39.521,1238197,0
2012-11-27,36.439,37.166,34.698,34.99,3595188,0
2012-11-28,34.556,35.351,34.22,35.324,839973,0
2012-11-29,35.489,35.679,34.229,34.401,1073446,0
2012-11-30,34.391,34.508,33.54,34.211,1310929,0
2012-12-03,34.481,34.871,33.077,33.302,988837,0
2012-12-04,33.394,33.465,32.685,33.186,762584,0
2012-12-05,33.177,33.349,32.433,32.657,726057,0
2012-12-06,32.675,33.276,32.423,33.23,569889,0
2012-12-07,33.212,33.375,32.56,32.895,779816,0
2012-12-10,32.777,33.465,32.577,33.221,477422,0
2012-12-11,33.293,33.864,32.487,33.484,545019,0
2012-12-12,33.909,34.145,33.595,33.776,588463,0
2012-12-13,33.702,33.838,33.212,33.267,402224,0
2012-12-14,33.248,33.595,32.787,32.796,493213,0
2012-12-17,32.815,33.412,32.733,33.248,439773,0
2012-12-18,33.375,34.117,33.375,33.956,595204,0
2012-12-19,32.641,33.776,32.586,33.53,789386,0
2012-12-20,33.757,34.774,33.757,34.765,1296222,0
2012-12-21,34.472,35.679,34.282,35.034,1607115,0
2012-12-24,34.791,34.8,33.785,34.335,500848,0
2012-12-26,34.436,34.689,34.083,34.154,752931,0
2012-12-27,34.127,34.344,33.368,34.137,616377,0
2012-12-28,33.909,33.928,33.221,33.394,725146,0
2012-12-31,33.394,34.127,33.169,33.928,773776,0
2013-01-02,35.088,35.097,34.273,34.853,918894,0
2013-01-03,34.809,35.062,34.472,34.861,631400,0
2013-01-04,35.062,35.097,34.736,35.079,553809,0
2013-01-07,35.008,35.508,34.907,35.306,627186,0
2013-01-08,35.115,35.959,35.07,35.922,1175225,0
2013-01-09,35.841,36.941,35.841,36.611,1024053,0
2013-01-10,36.959,37.256,36.323,37.036,796411,0
2013-01-11,37.156,37.554,37.065,37.345,561110,0
2013-01-14,37.483,37.563,36.922,37.065,340117,0
2013-01-15,36.95,37.799,36.818,37.573,429992,0
2013-01-16,37.501,37.501,36.722,36.999,466815,0
2013-01-17,37.391,37.698,36.521,37.017,1098518,0
2013-01-18,36.931,37.045,36.223,36.639,942921,0
2013-01-22,36.684,36.75,36.485,36.731,372581,0
2013-01-23,36.731,36.983,36.43,36.775,506258,0
2013-01-24,36.648,38.487,36.648,38.423,1644565,0
2013-01-25,38.861,39.912,38.759,39.803,2104415,0
2013-01-28,40.112,40.14,39.403,39.45,1037847,0
2013-01-29,39.431,39.567,38.335,38.615,1262345,0
2013-01-30,38.67,38.67,37.844,37.99,537919,0
2013-01-31,37.972,38.234,37.609,38.144,514318,0
2013-02-01,38.46,38.679,38.034,38.389,584150,0
2013-02-04,38.079,38.079,35.76,36.077,2012812,0
2013-02-05,37.166,37.246,34.154,34.436,2164507,0
2013-02-06,34.537,34.843,33.874,34.311,2717172,0
2013-02-07,34.5,34.782,34.273,34.382,1116569,0
2013-02-08,34.32,34.436,33.984,34.382,669232,0
2013-02-11,34.282,34.382,34.127,34.273,413624,0
2013-02-12,34.291,34.625,34.127,34.263,417699,0
2013-02-13,34.273,34.409,34.038,34.238,650568,0
2013-02-14,34.145,34.671,34.056,34.5,546269,0
2013-02-15,34.472,34.99,34.428,34.462,691947,0
2013-02-19,34.518,34.934,34.301,34.428,962807,0
2013-02-20,34.445,34.547,33.439,33.586,770877,0
2013-02-21,33.474,33.586,32.904,33.358,629602,0
2013-02-22,33.503,34.372,33.503,34.247,403696,0
2013-02-25,34.401,34.518,33.077,33.077,347156,0
2013-02-26,33.267,33.757,32.904,33.456,447193,0
2013-02-27,33.421,34.481,33.257,34.229,378934,0
2013-02-28,34.238,34.508,34.073,34.073,370373,0
2013-03-01,33.947,34.481,33.521,34.192,551998,0
2013-03-04,34.108,34.335,33.947,34.282,626350,0
2013-03-05,34.445,34.689,34.001,34.301,466271,0
2013-03-06,34.5,34.791,34.238,34.745,325616,0
2013-03-07,34.934,35.224,34.745,34.843,471686,0
2013-03-08,33.521,34.391,32.675,34.202,1301978,0
2013-03-11,34.083,34.716,33.966,34.565,673358,0
2013-03-12,34.518,35.171,34.49,34.934,454769,0
2013-03-13,34.972,35.079,34.663,35.008,331730,0
2013-03-14,35.18,35.624,34.907,35.47,487376,0
2013-03-15,35.415,35.415,34.925,35.079,457862,0
2013-03-18,34.689,34.689,33.864,33.975,515635,0
2013-03-19,34.145,34.202,33.221,33.493,579418,0
2013-03-20,33.663,33.856,33.312,33.683,602217,0
2013-03-21,33.448,33.692,32.86,33.021,575779,0
2013-03-22,33.133,33.169,32.777,32.886,358194,0
2013-03-25,33.067,33.177,32.704,33.039,531696,0
2013-03-26,33.341,33.341,32.306,32.704,1072732,0
2013-03-27,32.36,33.113,32.36,33.003,549857,0
2013-03-28,33.113,33.966,33.113,33.349,634660,0
2013-04-01,33.186,33.785,33.186,33.586,782119,0
2013-04-02,33.629,33.757,33.067,33.293,761228,0
2013-04-03,33.358,33.375,32.279,32.641,841524,0
2013-04-04,32.586,32.94,32.224,32.842,632173,0
2013-04-05,32.357,32.951,32.012,32.876,599766,0
2013-04-08,32.924,32.994,32.457,32.86,255546,0
2013-04-09,32.85,33.152,32.495,32.723,432363,0
2013-04-10,32.787,33.659,32.576,33.305,457414,0
2013-04-11,33.305,34.352,33.049,33.952,627844,0
2013-04-12,33.771,34.017,33.25,33.706,383781,0
2013-04-15,33.506,33.506,32.347,32.403,686617,0
2013-04-16,32.576,33.278,32.44,33.278,483366,0
2013-04-17,33.032,33.124,32.375,32.595,862726,0
2013-04-18,32.63,32.733,31.802,31.994,567543,0
2013-04-19,32.113,32.249,31.876,32.057,286736,0
2013-04-22,32.167,32.331,31.437,32.167,477760,0
2013-04-23,32.412,33.097,32.195,32.824,231024,0
2013-04-24,32.787,33.459,32.751,33.223,400454,0
2013-04-25,33.334,34.453,33.334,34.087,333514,0
2013-04-26,34.115,34.564,33.98,34.271,371464,0
2013-04-29,34.471,34.955,34.262,34.527,558742,0
2013-04-30,34.48,34.564,33.581,33.789,407000,0
2013-05-01,33.571,33.808,33.162,33.581,826042,0
2013-05-02,33.552,34.08,33.415,34.017,591049,0
2013-05-03,34.556,36.274,34.453,35.819,631895,0
2013-05-06,36.193,37.058,35.581,36.934,744844,0
2013-05-07,37.096,37.15,36.55,37.068,535825,0
2013-05-08,37.087,37.159,36.611,36.714,737026,0
2013-05-09,36.677,36.943,36.62,36.742,357120,0
2013-05-10,36.742,36.993,36.54,36.776,550457,0
2013-05-13,36.77,36.77,35.301,36.302,661607,0
2013-05-14,36.322,36.659,36.202,36.649,537335,0
2013-05-15,36.53,37.842,36.53,37.686,471844,0
2013-05-16,37.596,37.86,36.952,37.178,384577,0
2013-05-17,37.33,38.134,37.277,37.796,370688,0
2013-05-20,37.751,38.424,37.578,38.189,306833,0
2013-05-21,38.162,38.617,37.842,38.297,289676,0
2013-05-22,38.345,38.671,37.205,37.369,290264,0
2013-05-23,36.877,37.596,36.742,37.442,189764,0
2013-05-24,37.187,37.569,36.849,37.569,114345,0
2013-05-28,38.033,38.874,37.989,38.488,367946,0
2013-05-29,38.162,38.891,38.143,38.442,216472,0
2013-05-30,38.581,39.555,38.563,39.38,426584,0
2013-05-31,39.193,39.577,38.892,38.909,618056,0
2013-06-03,38.989,39.254,37.788,38.554,519257,0
2013-06-04,38.634,38.936,37.816,38.198,398543,0
2013-06-05,38.18,38.297,37.297,37.451,427679,0
2013-06-06,37.396,37.979,37.379,37.569,399220,0
2013-06-07,39.399,42.752,39.399,42.052,2265407,0
2013-06-10,42.47,43.464,41.923,43.091,1103623,0
2013-06-11,42.143,43.245,42.033,42.516,585733,0
2013-06-12,42.961,43.115,42.443,42.752,619566,0
2013-06-13,42.853,43.618,42.817,43.516,455784,0
2013-06-14,43.754,44.166,43.244,43.718,447948,0
2013-06-17,44.174,44.862,43.306,43.435,558661,0
2013-06-18,43.573,44.077,43.445,43.975,473154,0
2013-06-19,44.095,44.278,43.463,43.628,353213,0
2013-06-20,43.263,43.417,42.338,42.512,415406,0
2013-06-21,42.612,42.996,42.302,42.612,775726,0
2013-06-24,42.183,42.236,40.922,41.935,644961,0
2013-06-25,42.557,43.397,42.129,43.225,362810,0
2013-06-26,43.764,44.515,43.764,44.221,579519,0
2013-06-27,44.706,45.849,44.706,45.153,731921,0
2013-06-28,45.875,46.35,45.595,45.763,974515,0
2013-07-01,45.347,46.151,45.019,45.951,689299,0
2013-07-02,46.225,46.9,45.96,46.122,741752,0
2013-07-03,45.795,46.298,45.539,45.722,545125,0
2013-07-05,45.913,47.194,45.913,46.663,364864,0
2013-07-08,47.048,47.451,46.161,46.498,526033,0
2013-07-09,46.873,47.46,46.544,46.828,471237,0
2013-07-10,46.809,47.066,45.722,46.179,445888,0
2013-07-11,46.992,47.093,45.849,46.187,546346,0
2013-07-12,46.269,47.405,46.269,47.347,350785,0
2013-07-15,47.716,48.357,47.425,47.953,513811,0
2013-07-16,47.788,47.888,46.663,47.357,701287,0
2013-07-17,47.327,48.192,47.327,47.988,427605,0
2013-07-18,48.137,48.877,48.099,48.601,339659,0
2013-07-19,48.656,49.452,48.473,49.371,370395,0
2013-07-22,49.872,50.696,49.535,50.513,871211,0
2013-07-23,50.606,50.924,50.295,50.54,646917,0
2013-07-24,50.778,50.997,50.054,50.193,479715,0
2013-07-25,50.219,50.359,48.756,49.432,521619,0
2013-07-26,49.188,49.652,48.967,49.517,276831,0
2013-07-29,49.517,49.844,48.703,48.85,248788,0
2013-07-30,48.949,49.609,48.071,48.83,304395,0
2013-07-31,48.895,49.835,48.895,49.424,365243,0
2013-08-01,50.002,50.843,49.957,50.366,500200,0
2013-08-02,49.644,50.295,49.626,50.203,345053,0
2013-08-05,50.138,50.295,49.398,50.257,311267,0
2013-08-06,49.984,51.143,49.938,51.115,612151,0
2013-08-07,51.072,51.072,49.581,49.809,414554,0
2013-08-08,49.938,50.275,49.25,49.452,286165,0
2013-08-09,49.8,50.322,49.078,49.626,289961,0
2013-08-12,49.332,50.257,49.151,49.69,382664,0
2013-08-13,49.717,50.285,49.471,50.257,356270,0
2013-08-14,50.112,50.521,49.966,50.237,328796,0
2013-08-15,49.552,49.552,48.089,48.192,887071,0
2013-08-16,48.192,48.463,46.518,47.779,893338,0
2013-08-19,47.633,47.917,46.873,46.883,358424,0
2013-08-20,46.855,47.917,46.673,47.522,537492,0
2013-08-21,47.504,47.917,47.276,47.357,334488,0
2013-08-22,47.633,48.27,47.633,48.034,200073,0
2013-08-23,48.201,48.201,47.577,47.716,215631,0
2013-08-26,47.907,48.025,47.386,47.504,339470,0
2013-08-27,46.947,47.267,45.849,45.849,477695,0
2013-08-28,45.96,46.846,45.064,46.626,263725,0
2013-08-29,46.48,47.926,46.47,47.47,182688,0
2013-08-30,48.416,48.686,47.132,47.672,359296,0
2013-09-03,47.567,47.998,46.398,46.855,453301,0
2013-09-04,46.918,48.146,46.918,47.742,269513,0
2013-09-05,47.742,48.29,47.633,47.706,173247,0
2013-09-06,47.888,48.235,46.673,46.892,296112,0
2013-09-09,46.892,47.522,46.855,47.231,265633,0
2013-09-10,47.514,47.805,47.327,47.547,500254,0
2013-09-11,47.547,48.173,47.366,47.65,375425,0
2013-09-12,47.586,47.742,46.7,47.066,182574,0
2013-09-13,47.347,47.66,47.019,47.47,153276,0
2013-09-16,48.338,48.338,47.258,47.395,180970,0
2013-09-17,47.451,48.592,47.337,48.492,276392,0
2013-09-18,48.347,49.314,47.678,49.161,296885,0
2013-09-19,49.609,50.193,49.171,49.928,454839,0
2013-09-20,50.265,50.558,49.151,49.332,541998,0
2013-09-23,49.287,49.461,48.025,48.923,431488,0
2013-09-24,48.923,50.54,48.923,49.957,634932,0
2013-09-25,50.265,52.041,49.765,51.876,941034,0
2013-09-26,52.295,52.663,51.134,51.6,884373,0
2013-09-27,52.105,54.099,51.309,53.522,1404841,0
2013-09-30,54.016,54.409,53.162,54.007,767739,0
2013-10-01,53.146,54.226,53.146,53.935,784554,0
2013-10-02,53.714,54.126,52.973,54.023,544294,0
2013-10-03,53.815,54.126,52.352,52.754,725480,0
2013-10-04,52.754,53.156,52.397,52.964,360065,0
2013-10-07,52.807,52.846,51.867,52.124,520584,0
2013-10-08,52.049,52.049,50.349,50.624,353479,0
2013-10-09,50.888,51.125,49.862,50.759,360616,0
2013-10-10,51.327,52.105,51.299,51.958,423176,0
2013-10-11,51.949,53.102,51.491,52.654,294340,0
2013-10-14,52.37,53.312,51.893,53.138,200535,0
2013-10-15,52.789,53.184,51.491,51.731,590090,0
2013-10-16,51.877,53.049,51.877,52.775,293396,0
2013-10-17,52.639,53.336,52.242,53.336,469313,0
2013-10-18,53.629,54.318,53.117,54.127,517689,0
2013-10-21,54.318,54.439,53.19,53.75,272107,0
2013-10-22,54.162,55.035,53.759,54.896,352680,0
2013-10-23,54.786,54.942,53.814,54.153,214040,0
2013-10-24,54.381,55.035,53.823,54.659,250331,0
2013-10-25,54.711,54.834,53.622,54.199,261985,0
2013-10-28,54.162,54.466,53.436,54.372,330854,0
2013-10-29,54.457,54.805,53.309,54.099,300951,0
2013-10-30,54.227,54.273,52.841,53.355,386784,0
2013-10-31,54.377,54.91,54.09,54.201,341803,0
2013-11-01,53.686,53.686,52.014,52.847,536526,0
2013-11-04,52.92,53.735,52.566,53.593,404419,0
2013-11-05,50.921,52.052,49.557,49.764,1142560,0
2013-11-06,49.952,50.184,48.707,48.781,1085947,0
2013-11-07,48.868,48.913,47.651,48.11,1113143,0
2013-11-08,48.256,49.362,47.903,48.958,735916,0
2013-11-11,48.958,49.249,48.37,48.987,275969,0
2013-11-12,48.762,49.005,48.482,48.904,323607,0
2013-11-13,48.576,49.382,48.128,49.313,282645,0
2013-11-14,49.473,49.492,48.623,49.332,151114,0
2013-11-15,49.52,50.146,48.904,49.952,271695,0
2013-11-18,50.146,50.389,49.127,49.332,255561,0
2013-11-19,49.175,49.641,48.679,48.858,214551,0
2013-11-20,48.876,49.492,48.54,49.071,263064,0
2013-11-21,49.175,50.258,49.053,50.238,235379,0
2013-11-22,50.324,50.408,49.641,49.845,137411,0
2013-11-25,50.042,50.605,49.754,50.352,221698,0
2013-11-26,50.454,50.791,50.175,50.417,256716,0
2013-11-27,50.614,50.921,50.51,50.819,166877,0
2013-11-29,51.053,51.053,49.978,50.519,231761,0
2013-12-02,50.51,51.78,50.09,50.688,594134,0
2013-12-03,48.632,50.586,48.362,50.09,844560,0
2013-12-04,50.071,50.546,49.52,50.09,536900,0
2013-12-05,50.032,51.305,49.942,51.201,280515,0
2013-12-06,51.846,53.05,51.67,52.592,514141,0
2013-12-09,52.518,52.707,52.004,52.052,289714,0
2013-12-10,51.995,51.995,50.866,51.221,369795,0
2013-12-11,51.249,51.249,49.622,49.884,259661,0
2013-12-12,49.942,49.997,49.492,49.792,162289,0
2013-12-13,49.978,50.352,49.567,50.238,317186,0
2013-12-16,50.482,50.715,49.577,49.606,427398,0
2013-12-17,49.434,50.007,49.249,49.845,428284,0
2013-12-18,49.988,50.136,48.958,49.978,429018,0
2013-12-19,49.969,49.969,48.09,48.472,540307,0
2013-12-20,48.37,49.194,48.295,48.707,1089555,0
2013-12-23,49.034,49.952,48.707,49.606,388788,0
2013-12-24,49.792,50.186,49.425,49.668,137183,0
2013-12-26,49.668,49.943,49.587,49.745,169037,0
2013-12-27,49.792,50.093,49.361,49.706,205509,0
2013-12-30,49.783,52.279,49.716,51.461,840030,0
2013-12-31,51.47,52.222,51.33,51.827,643356,0
2014-01-02,51.755,51.866,50.974,51.575,538411,0
2014-01-03,51.451,51.773,50.917,51.592,450994,0
2014-01-06,51.893,52.025,50.984,51.47,804643,0
2014-01-07,51.443,51.51,50.438,50.581,891133,0
2014-01-08,50.571,50.638,49.716,50.42,1027573,0
2014-01-09,50.683,50.871,50.008,50.467,372275,0
2014-01-10,50.796,52.015,50.683,51.755,429129,0
2014-01-13,51.687,51.827,50.638,50.927,354148,0
2014-01-14,51.041,51.367,50.737,51.198,269835,0
2014-01-15,51.434,51.659,50.88,51.151,294560,0
2014-01-16,50.871,51.123,49.735,50.852,392668,0
2014-01-17,50.835,51.238,50.638,50.767,295654,0
2014-01-21,51.257,51.33,50.581,51.285,295320,0
2014-01-22,51.548,52.12,51.031,51.903,414116,0
2014-01-23,51.303,51.313,50.3,51.041,316955,0
2014-01-24,50.907,50.907,49.82,50.205,487954,0
2014-01-27,50.205,50.523,49.265,49.783,492744,0
2014-01-28,49.802,50.138,49.51,49.81,266093,0
2014-01-29,49.361,49.904,48.947,49.106,199823,0
2014-01-30,49.597,49.792,48.883,48.993,241231,0
2014-01-31,48.188,48.609,47.783,48.206,258518,0
2014-02-03,48.122,48.412,45.269,46.011,1161810,0
2014-02-04,46.111,46.667,45.729,46.497,461983,0
2014-02-05,46.967,50.063,46.291,49.22,785849,0
2014-02-06,49.255,49.577,48.348,48.403,382728,0
2014-02-07,48.731,49.389,48.545,49.173,359915,0
2014-02-10,49.173,49.173,48.198,48.609,194671,0
2014-02-11,48.703,49.285,48.26,48.993,287674,0
2014-02-12,49.078,49.331,48.458,48.993,164697,0
2014-02-13,48.535,49.443,48.439,49.154,350000,0
2014-02-14,49.012,49.5,48.816,49.463,513392,0
2014-02-18,49.688,51.133,49.547,50.138,682855,0
2014-02-19,50.073,52.57,49.999,52.044,734663,0
2014-02-20,52.12,52.448,51.434,51.755,375405,0
2014-02-21,51.755,52.41,51.592,51.836,241580,0
2014-02-24,51.903,52.496,51.846,52.025,232545,0
2014-02-25,52.073,52.486,51.726,51.875,170081,0
2014-02-26,52.025,52.983,51.697,52.222,164268,0
2014-02-27,52.149,52.288,51.49,52.165,196101,0
2014-02-28,52.174,52.972,52.024,52.561,228483,0
2014-03-03,52.12,52.935,52.083,52.288,299648,0
2014-03-04,53.33,54.211,52.954,54.004,290308,0
2014-03-05,53.864,54.812,53.827,54.379,448100,0
2014-03-06,54.448,55.555,54.211,55.215,394509,0
2014-03-07,55.937,56.24,53.798,56.014,819809,0
2014-03-10,55.686,56.436,55.234,55.449,519525,0
2014-03-11,55.498,55.767,54.972,55.33,410827,0
2014-03-12,55.001,55.41,54.645,55.075,639039,0
2014-03-13,55.188,55.439,54.343,54.474,465436,0
2014-03-14,54.333,55.4,54.137,54.636,273462,0
2014-03-17,54.859,56.133,54.746,55.844,430409,0
2014-03-18,55.873,56.182,55.715,55.947,392510,0
2014-03-19,55.947,56.115,55.508,55.733,263971,0
2014-03-20,55.657,56.36,55.429,56.314,251162,0
2014-03-21,56.491,57.262,56.133,56.839,530859,0
2014-03-24,56.914,56.989,55.864,56.35,293748,0
2014-03-25,56.67,57.026,56.24,56.37,360226,0
2014-03-26,56.378,56.737,56.201,56.331,380993,0
2014-03-27,56.53,56.615,55.625,56.013,365998,0
2014-03-28,56.171,57.002,56.013,56.974,271120,0
2014-03-31,57.207,57.689,56.605,57.519,277455,0
2014-04-01,57.483,60.327,57.368,60.298,781867,0
2014-04-02,59.978,60.176,58.905,59.384,537807,0
2014-04-03,59.375,59.951,58.969,59.734,474869,0
2014-04-04,60.373,60.958,58.265,58.959,487027,0
2014-04-07,58.753,58.753,57.699,58.434,490983,0
2014-04-08,58.317,59.093,57.812,58.959,389193,0
2014-04-09,59.015,60.807,58.725,60.44,514845,0
2014-04-10,60.391,60.391,58.848,58.858,373063,0
2014-04-11,58.489,58.772,56.867,57.295,272048,0
2014-04-14,57.764,58.056,57.106,57.603,369449,0
2014-04-15,57.924,59.676,57.377,59.196,504913,0
2014-04-16,59.552,59.913,58.517,58.988,264906,0
2014-04-17,59.102,60.09,58.62,59.552,427111,0
2014-04-21,59.789,59.789,58.037,58.79,618337,0
2014-04-22,58.772,59.196,58.507,58.697,461223,0
2014-04-23,58.62,58.743,57.236,57.312,598367,0
2014-04-24,57.689,57.821,56.446,56.897,524601,0
2014-04-25,56.661,56.767,56.239,56.54,377107,0
2014-04-28,56.767,57.169,55.596,56.699,417669,0
2014-04-29,56.822,57.057,56.388,56.671,202791,0
2014-04-30,56.595,57.502,56.003,57.34,285831,0
2014-05-01,57.377,58.179,57.076,57.661,282640,0
2014-05-02,57.857,58.237,57.555,57.755,239565,0
2014-05-05,57.348,57.774,56.916,57.555,254224,0
2014-05-06,56.446,58.17,56.446,57.125,410754,0
2014-05-07,57.406,57.502,56.474,57.226,282015,0
2014-05-08,57.236,57.943,56.567,56.907,314384,0
2014-05-09,56.699,57.509,56.097,57.049,289549,0
2014-05-12,57.348,57.707,57.125,57.425,488215,0
2014-05-13,57.493,57.642,56.934,57.106,196552,0
2014-05-14,57.086,57.216,55.673,55.785,171921,0
2014-05-15,55.673,55.673,53.675,54.203,499895,0
2014-05-16,54.431,54.59,53.932,54.58,274455,0
2014-05-19,54.307,55.287,54.307,55.042,221459,0
2014-05-20,55.005,55.042,54.023,54.494,187833,0
2014-05-21,54.72,55.425,54.72,55.098,169320,0
2014-05-22,55.089,55.38,54.59,54.863,455699,0
2014-05-23,54.872,55.775,54.826,55.73,230963,0
2014-05-27,56.022,56.181,55.654,56.06,206405,0
2014-05-28,56.171,56.577,55.983,56.295,238133,0
2014-05-29,56.502,56.661,56.267,56.512,200620,0
2014-05-30,56.521,56.767,56.285,56.521,238803,0
2014-06-02,56.661,56.887,56.428,56.512,290603,0
2014-06-03,56.331,56.747,56.331,56.691,277936,0
2014-06-04,56.577,57.295,56.54,57.216,254677,0
2014-06-05,57.546,57.981,57.134,57.849,283932,0
2014-06-06,56.132,56.671,54.872,55.023,809518,0
2014-06-09,55.106,56.114,55.106,55.795,311605,0
2014-06-10,55.615,55.842,54.691,55.033,279827,0
2014-06-11,54.69,54.957,54.266,54.815,199197,0
2014-06-12,54.815,55.202,53.698,53.937,267893,0
2014-06-13,54,54.276,53.586,53.832,160428,0
2014-06-16,53.631,54.01,53.422,53.917,190622,0
2014-06-17,53.708,54.608,53.586,54.588,316962,0
2014-06-18,54.559,55.098,54.418,54.815,226099,0
2014-06-19,55.033,55.381,54.908,55.089,134501,0
2014-06-20,55.327,55.457,54.739,55.014,393001,0
2014-06-23,55.134,55.279,54.559,54.569,274473,0
2014-06-24,54.501,55.202,53.708,53.793,280154,0
2014-06-25,53.774,54.36,53.387,54.057,339532,0
2014-06-26,54.219,54.219,52.809,53.233,433321,0
2014-06-27,52.913,53.387,52.781,53.018,542234,0
2014-06-30,53.045,53.917,52.859,53.784,411406,0
2014-07-01,54.077,54.578,53.669,53.84,434941,0
2014-07-02,53.766,54.029,53.216,53.322,388271,0
2014-07-03,53.406,53.927,53.302,53.559,330114,0
2014-07-07,53.511,54.322,53.406,53.813,330752,0
2014-07-08,53.728,53.728,52.942,52.951,522132,0
2014-07-09,53.131,53.462,52.79,53,299610,0
2014-07-10,52.213,52.357,51.684,51.93,403737,0
2014-07-11,51.666,52.203,51.608,51.883,460379,0
2014-07-14,52.347,52.347,51.344,51.43,317776,0
2014-07-15,51.315,51.543,50.736,51.098,410905,0
2014-07-16,51.42,51.456,50.124,50.19,512827,0
2014-07-17,49.965,50.19,49.406,49.793,383858,0
2014-07-18,50.027,50.548,49.784,50.389,215245,0
2014-07-21,50.115,50.408,49.838,50.153,242100,0
2014-07-22,50.295,50.985,50.295,50.7,265228,0
2014-07-23,50.805,51.287,50.617,50.756,190707,0
2014-07-24,50.776,51.231,50.588,50.598,227842,0
2014-07-25,50.427,50.637,50.226,50.295,162407,0
2014-07-28,50.285,50.399,49.65,49.858,236941,0
2014-07-29,49.946,50.285,49.897,50.106,322468,0
2014-07-30,50.209,50.656,50.106,50.408,247473,0
2014-07-31,49.992,50.19,49.471,50.096,539615,0
2014-08-01,49.897,50.285,49.387,49.793,631176,0
2014-08-04,49.887,50.746,49.887,50.558,349206,0
2014-08-05,48.268,48.298,47.523,47.968,1506911,0
2014-08-06,47.76,48.364,47.76,48.308,454328,0
2014-08-07,48.517,48.789,48.308,48.374,322151,0
2014-08-08,48.478,49.046,48.383,48.97,305921,0
2014-08-11,49.082,49.387,48.979,49.026,367588,0
2014-08-12,49.036,49.396,49.007,49.13,322710,0
2014-08-13,49.199,49.338,49.026,49.074,356061,0
2014-08-14,49.291,49.641,48.706,49.641,185969,0
2014-08-15,49.775,49.897,49.226,49.452,198999,0
2014-08-18,49.679,50.746,49.679,50.736,182938,0
2014-08-19,50.918,51.845,50.766,51.465,389253,0
2014-08-20,51.221,51.315,50.843,51.089,221668,0
2014-08-21,51.201,51.636,50.881,51.543,185738,0
2014-08-22,51.485,51.485,50.786,51.145,258962,0
2014-08-25,51.465,51.704,50.814,51.012,203238,0
2014-08-26,51.07,51.116,50.776,50.824,272698,0
2014-08-27,51.012,51.089,50.399,50.558,262139,0
2014-08-28,50.399,51.154,50.037,50.918,189071,0
2014-08-29,50.918,51.231,50.776,50.796,264972,0
2014-09-02,50.975,51.382,50.918,51.07,308091,0
2014-09-03,51.296,51.561,51.06,51.07,255974,0
2014-09-04,51.164,51.968,50.776,50.985,209768,0
2014-09-05,50.852,51.07,50.295,51.07,123451,0
2014-09-08,50.946,51.135,50.709,51.06,334993,0
2014-09-09,51.042,51.145,50.637,50.834,163120,0
2014-09-10,50.786,50.966,50.52,50.673,160829,0
2014-09-11,50.473,51.089,50.473,51.07,175385,0
2014-09-12,50.899,51.07,50.445,50.7,140591,0
2014-09-15,50.776,51.07,50.246,50.408,180149,0
2014-09-16,50.341,50.663,49.983,50.483,296845,0
2014-09-17,50.436,50.862,50.172,50.379,246828,0
2014-09-18,50.578,51.382,50.455,51.003,506899,0
2014-09-19,51.164,51.25,50.646,50.872,500908,0
2014-09-22,50.834,50.928,50.047,50.226,230276,0
2014-09-23,50.226,50.351,49.867,49.956,255273,0
2014-09-24,50.096,50.578,49.946,50.492,201424,0
2014-09-25,50.473,50.908,49.916,50.037,399603,0
2014-09-26,50.627,51.07,49.18,50.047,820429,0
2014-09-29,49.717,50.539,49.036,49.442,507148,0
2014-09-30,49.368,49.48,48.449,48.706,489991,0
2014-10-01,48.734,49.262,48.251,48.402,541645,0
2014-10-02,48.412,49.368,48.393,49.253,317214,0
2014-10-03,49.689,50.056,49.189,49.348,493008,0
2014-10-06,49.821,50.379,49.605,50.133,328450,0
2014-10-07,49.956,50.275,48.979,48.997,294682,0
2014-10-08,49.226,49.596,48.582,49.546,319783,0
2014-10-09,49.462,49.622,47.806,48.186,412317,0
2014-10-10,48.364,48.933,47.806,47.816,328360,0
2014-10-13,47.941,48.196,47.23,47.314,268176,0
2014-10-14,47.741,48.819,47.53,48.308,297024,0
2014-10-15,47.7,48.268,46.616,47.841,303422,0
2014-10-16,47.044,47.975,46.625,47.767,307677,0
2014-10-17,48.499,48.764,47.841,48.118,209337,0
2014-10-20,48.004,48.802,48.004,48.109,320689,0
2014-10-21,48.575,48.659,48.023,48.232,580495,0
2014-10-22,48.213,48.879,47.823,47.956,431458,0
2014-10-23,48.403,49.42,48.347,48.802,334285,0
2014-10-24,48.889,49.04,48.318,48.641,276097,0
2014-10-27,48.45,48.745,47.833,48.631,215460,0
2014-10-28,48.906,50.001,48.527,49.819,455191,0
2014-10-29,49.896,50.237,49.543,49.915,480571,0
2014-10-30,49.754,49.945,49.393,49.945,206205,0
2014-10-31,50.391,50.419,49.857,50.286,300955,0
2014-11-03,50.227,50.315,49.687,50.066,286425,0
2014-11-04,50.001,50.77,49.896,50.401,308764,0
2014-11-05,50.837,51.587,50.503,51.532,331866,0
2014-11-06,51.493,52.159,51.285,52.084,163541,0
2014-11-07,52.045,52.195,51.761,52.102,256982,0
2014-11-10,52.092,52.36,51.815,52.185,163573,0
2014-11-11,52.185,52.387,51.751,52.34,135358,0
2014-11-12,52.159,52.996,52.159,52.786,138544,0
2014-11-13,52.748,53.186,52.215,52.444,214264,0
2014-11-14,52.492,53.451,52.122,53.32,331147,0
2014-11-17,53.043,53.756,52.691,53.604,297414,0
2014-11-18,53.718,54.478,53.718,53.909,373334,0
2014-11-19,53.85,54.109,53.329,53.974,157936,0
2014-11-20,53.775,54.289,53.51,54.109,189708,0
2014-11-21,54.715,54.715,54.212,54.382,217438,0
2014-11-24,54.669,54.783,54.402,54.488,256758,0
2014-11-25,54.612,54.831,54.346,54.506,208818,0
2014-11-26,54.478,55.297,53.87,55.05,348920,0
2014-11-28,55.172,56.095,54.705,55.867,180279,0
2014-12-01,55.78,55.867,54.754,54.983,410728,0
2014-12-02,54.04,55.04,51.815,52.786,603090,0
2014-12-03,52.701,55.391,52.586,55.04,460049,0
2014-12-04,53.964,54.05,51.732,51.912,486240,0
2014-12-05,51.094,51.197,50.61,50.923,691329,0
2014-12-08,50.437,50.828,50.056,50.181,271420,0
2014-12-09,49.857,51.008,49.458,50.942,463963,0
2014-12-10,50.712,50.942,50.218,50.456,340278,0
2014-12-11,50.884,52.205,50.884,52.102,551631,0
2014-12-12,51.625,52.025,50.998,51.085,352321,0
2014-12-15,51.341,51.493,50.391,50.666,279717,0
2014-12-16,50.391,51.085,50.372,50.695,335221,0
2014-12-17,50.77,51.56,50.286,51.493,291333,0
2014-12-18,51.778,53.271,50.658,53.261,580682,0
2014-12-19,53.186,53.462,52.458,52.555,472840,0
2014-12-22,52.736,52.812,52.145,52.478,302234,0
2014-12-23,52.898,53.481,52.611,53.213,268497,0
2014-12-24,53.223,53.606,53.033,53.386,124079,0
2014-12-26,53.578,53.882,52.985,53.231,220819,0
2014-12-29,53.261,54.159,53.261,53.52,271391,0
2014-12-30,53.578,53.671,52.611,53.251,210729,0
2014-12-31,53.452,54.169,52.995,53.376,299752,0
2015-01-02,53.559,53.853,52.411,53.004,203045,0
2015-01-05,53.06,53.291,51.886,52.755,590022,0
2015-01-06,53.05,54.025,52.068,53.873,1025826,0
2015-01-07,54.169,54.972,53.873,54.781,847120,0
2015-01-08,55.22,55.821,54.913,55.601,500666,0
2015-01-09,55.497,55.497,53.366,53.71,479537,0
2015-01-12,53.625,53.978,52.247,53.137,438208,0
2015-01-13,53.501,54.227,52.355,53.033,365788,0
2015-01-14,52.374,52.717,51.351,52.18,341130,0
2015-01-15,52.325,52.384,50.807,51.303,475451,0
2015-01-16,51.197,52.393,50.767,52.316,345027,0
2015-01-20,52.163,52.365,51.341,51.905,554142,0
2015-01-21,51.779,52.116,51.474,51.808,624996,0
2015-01-22,51.808,53.166,51.627,53.1,519831,0
2015-01-23,53.1,53.386,52.515,52.907,414752,0
2015-01-26,53.156,55.096,53.033,55.077,470171,0
2015-01-27,54.457,55.123,53.807,55.03,404975,0
2015-01-28,55.409,55.576,54.36,54.418,421801,0
2015-01-29,54.418,55.336,54.141,55.249,448118,0
2015-01-30,54.923,55.399,53.797,53.834,441553,0
2015-02-02,54.217,55.229,53.873,55.077,405063,0
2015-02-03,55.448,56.529,55.113,56.205,435255,0
2015-02-04,56.215,56.625,55.708,56.004,352220,0
2015-02-05,56.252,56.625,55.909,56.385,272437,0
2015-02-06,56.529,57.245,56.299,57.168,304628,0
2015-02-09,57.007,57.436,56.395,56.51,314817,0
2015-02-10,56.557,56.7,56.014,56.453,277618,0
2015-02-11,56.443,56.71,56.032,56.548,182768,0
2015-02-12,56.739,57.045,56.453,56.969,184715,0
2015-02-13,56.911,56.911,56.215,56.548,254105,0
2015-02-17,56.539,57.225,56.205,57.158,286299,0
2015-02-18,56.891,57.149,56.175,57.054,308435,0
2015-02-19,56.921,57.255,56.576,57.245,311293,0
2015-02-20,57.187,57.579,56.682,57.541,281943,0
2015-02-23,57.704,58.6,57.418,58.22,426851,0
2015-02-24,58.323,59.261,57.714,59.147,528466,0
2015-02-25,59.157,59.702,59.031,59.491,314596,0
2015-02-26,59.539,60.006,59.385,59.642,308563,0
2015-02-27,59.732,59.766,58.841,58.909,321147,0
2015-03-02,59.011,59.556,58.401,58.61,433763,0
2015-03-03,59.031,60.217,58.792,59.623,435960,0
2015-03-04,59.623,59.682,58.689,59.539,309098,0
2015-03-05,59.712,59.712,58.373,58.63,380484,0
2015-03-06,60.187,61.085,58.143,58.61,825970,0
2015-03-09,58.755,58.831,58.076,58.689,340186,0
2015-03-10,58.431,58.659,57.532,57.761,422981,0
2015-03-11,57.933,58.285,57.418,57.953,360700,0
2015-03-12,58.26,59.204,58.24,59.021,477201,0
2015-03-13,59.011,59.586,58.076,58.909,439730,0
2015-03-16,59.586,59.586,59.071,59.395,539481,0
2015-03-17,59.462,59.566,59.109,59.5,391683,0
2015-03-18,59.566,60.16,59.299,59.815,686964,0
2015-03-19,59.825,60.666,59.722,60.561,433763,0
2015-03-20,61,61,60.437,60.703,885318,0
2015-03-23,60.865,61.257,60.666,61.047,281987,0
2015-03-24,60.992,61.316,60.685,60.895,331916,0
2015-03-25,60.915,60.944,60.293,60.37,328148,0
2015-03-26,59.892,59.892,59.289,59.566,429575,0
2015-03-27,59.642,60.571,59.395,60.465,334114,0
2015-03-30,60.885,61.227,60.875,60.953,471339,0
2015-03-31,60.934,61.105,60.062,60.387,403667,0
2015-04-01,60.532,60.667,59.966,60.417,322265,0
2015-04-02,60.657,61.731,60.657,61.359,553018,0
2015-04-06,61.329,62.03,61.167,61.771,1047568,0
2015-04-07,61.675,61.675,59.949,60.014,501277,0
2015-04-08,59.994,60.313,59.401,59.62,380422,0
2015-04-09,60.14,60.313,59.572,59.91,293158,0
2015-04-10,60.303,60.581,59.773,60.024,226168,0
2015-04-13,59.929,60.024,59.122,59.362,286723,0
2015-04-14,59.506,59.709,58.7,59.709,296522,0
2015-04-15,59.792,59.861,58.825,58.825,514242,0
2015-04-16,58.527,59.112,58.269,59.055,617188,0
2015-04-17,58.758,58.884,58.334,58.834,430451,0
2015-04-20,59.265,59.861,58.622,59.792,324279,0
2015-04-21,60.091,60.091,59.458,59.659,305539,0
2015-04-22,59.62,59.709,58.938,59.161,303450,0
2015-04-23,58.864,59.199,58.758,58.864,287975,0
2015-04-24,59.075,59.401,58.278,58.884,244315,0
2015-04-27,59.015,59.371,58.681,58.874,258375,0
2015-04-28,58.719,58.938,58.324,58.834,236696,0
2015-04-29,59.208,60.061,58.566,58.844,401161,0
2015-04-30,58.527,58.928,57.664,57.731,357597,0
2015-05-01,58.21,58.825,57.923,58.602,301628,0
2015-05-04,59.035,59.88,58.269,58.286,375210,0
2015-05-05,58.114,58.392,56.885,57.328,469429,0
2015-05-06,57.309,57.424,56.637,57.174,349418,0
2015-05-07,57.174,57.942,56.753,57.557,360109,0
2015-05-08,58.192,58.344,57.405,57.548,489545,0
2015-05-11,57.472,58.095,57.221,57.913,338524,0
2015-05-12,57.731,58.518,57.251,58.182,250903,0
2015-05-13,58.489,58.7,57.942,58.278,220123,0
2015-05-14,58.527,58.919,58.009,58.786,292977,0
2015-05-15,58.893,59.007,58.47,58.805,259887,0
2015-05-18,58.729,59.592,58.518,59.592,351581,0
2015-05-19,59.861,59.88,59.265,59.411,273070,0
2015-05-20,60.35,60.522,59.841,59.91,371770,0
2015-05-21,59.822,60.581,59.802,60.071,197715,0
2015-05-22,59.861,60.484,59.729,60.14,223145,0
2015-05-26,60.35,60.417,58.314,59.256,327695,0
2015-05-27,59.448,59.919,58.938,59.861,213036,0
2015-05-28,59.919,59.919,59.015,59.562,317395,0
2015-05-29,59.535,59.582,58.518,58.612,467449,0
2015-06-01,58.738,59.468,58.575,58.978,480606,0
2015-06-02,58.661,59.582,58.602,59.284,336611,0
2015-06-03,59.381,59.89,59.015,59.812,428574,0
2015-06-04,59.535,59.929,58.632,58.958,422946,0
2015-06-05,56.435,56.608,54.987,55.256,1718777,0
2015-06-08,55.083,55.955,54.401,55.659,1016612,0
2015-06-09,55.639,55.85,55.198,55.256,560808,0
2015-06-10,55.707,55.88,55.256,55.407,572282,0
2015-06-11,55.426,56.166,55.426,55.86,551023,0
2015-06-12,55.726,56.329,55.609,56.254,334146,0
2015-06-15,55.744,55.946,54.949,55.169,642027,0
2015-06-16,55.314,55.476,55.006,55.446,411687,0
2015-06-17,55.466,55.707,55.074,55.399,428469,0
2015-06-18,55.486,56.196,55.333,55.812,507681,0
2015-06-19,55.639,56.053,55.352,55.639,570111,0
2015-06-22,56.127,56.127,55.256,55.649,724991,0
2015-06-23,55.762,56.043,55.525,55.918,438005,0
2015-06-24,55.86,56.379,55.311,55.387,258112,0
2015-06-25,55.86,56.197,55.175,55.735,484063,0
2015-06-26,55.89,56.014,55.658,55.918,483854,0
2015-06-29,55.396,55.396,54.548,54.711,549731,0
2015-06-30,55.175,55.175,53.874,54.25,652597,0
2015-07-01,54.731,54.829,54.144,54.548,591229,0
2015-07-02,54.355,54.809,53.922,54.038,513318,0
2015-07-06,53.65,54.269,53.567,54.172,1208184,0
2015-07-07,54.548,54.548,53.68,54.414,518504,0
2015-07-08,53.932,54.49,53.181,53.334,397230,0
2015-07-09,54.056,54.056,53.063,53.344,463832,0
2015-07-10,54.076,54.076,53.508,53.844,367560,0
2015-07-13,54.25,54.637,53.941,54.346,426070,0
2015-07-14,54.231,54.384,53.883,54.076,342986,0
2015-07-15,54.056,54.298,53.641,53.719,278841,0
2015-07-16,53.941,53.941,53.276,53.411,369635,0
2015-07-17,53.498,53.498,52.88,53.171,219931,0
2015-07-20,53.132,53.226,52.679,52.756,204269,0
2015-07-21,52.688,53.093,52.554,52.61,364135,0
2015-07-22,52.496,53.778,52.176,53.383,350959,0
2015-07-23,53.392,54.308,53.315,53.429,411132,0
2015-07-24,53.402,53.586,52.775,52.863,380528,0
2015-07-27,52.563,52.65,51.801,51.936,308220,0
2015-07-28,52.111,52.591,51.667,52.524,229790,0
2015-07-29,52.437,53.236,52.437,53.151,232900,0
2015-07-30,52.978,53.689,52.6,53.595,235910,0
2015-07-31,53.768,54.106,53.305,53.864,277199,0
2015-08-03,53.844,53.874,53.266,53.67,245900,0
2015-08-04,53.615,53.932,53.246,53.373,236430,0
2015-08-05,53.392,54.481,53.383,54.172,286432,0
2015-08-06,54.231,54.231,53.161,53.631,210025,0
2015-08-07,53.537,54.038,53.411,53.98,244624,0
2015-08-10,54.182,54.79,53.913,54.721,333012,0
2015-08-11,54.172,54.241,53.557,53.932,230626,0
2015-08-12,53.354,53.66,52.283,53.276,295042,0
2015-08-13,53.305,54.134,52.929,53.932,174807,0
2015-08-14,53.999,54.404,53.759,54.116,168788,0
2015-08-17,53.893,55.041,53.641,55.041,214539,0
2015-08-18,54.944,55.281,54.701,55.185,245558,0
2015-08-19,55.115,55.115,54.5,54.721,281557,0
2015-08-20,54.374,54.374,53.305,53.383,246389,0
2015-08-21,52.948,53.093,51.781,52.121,311953,0
2015-08-24,49.294,52.053,48.901,50.22,534166,0
2015-08-25,51.098,51.417,49.912,49.952,429596,0
2015-08-26,50.675,51.579,49.932,51.445,315274,0
2015-08-27,51.81,52.205,50.749,51.772,395881,0
2015-08-28,51.445,52.409,51.445,52.273,251991,0
2015-08-31,52.15,53.305,52.082,52.61,500143,0
2015-09-01,51.735,52.61,51.213,51.377,549626,0
2015-09-02,52.101,52.101,51.069,51.706,445574,0
2015-09-03,52.091,52.968,52.053,52.708,349196,0
2015-09-04,52.003,52.63,51.599,51.87,264751,0
2015-09-08,52.64,53.063,52.303,53.016,258319,0
2015-09-09,53.373,53.567,52.524,52.65,241512,0
2015-09-10,52.794,53.093,52.253,52.524,297595,0
2015-09-11,52.417,52.417,51.754,52.166,322432,0
2015-09-14,52.563,52.823,52.244,52.362,248982,0
2015-09-15,52.698,53.557,52.215,53.392,607619,0
2015-09-16,53.537,54.241,53.236,53.999,442359,0
2015-09-17,54.028,54.578,53.373,53.699,416361,0
2015-09-18,52.833,52.948,51.983,52.091,618097,0
2015-09-21,52.409,53.246,52.013,52.591,997275,0
2015-09-22,48.476,50.953,48.312,49.469,1794432,0
2015-09-23,49.469,49.854,48.688,49.238,668412,0
2015-09-24,48.957,49.758,48.534,49.488,949171,0
2015-09-25,50.124,50.423,49.313,49.778,580128,0
2015-09-28,49.439,49.681,48.6,48.853,585147,0
2015-09-29,49.595,49.97,48.61,49.469,885338,0
2015-09-30,50.992,50.992,49.873,49.932,743728,0
2015-10-01,50.086,50.172,49.255,49.844,565292,0
2015-10-02,49.796,50.607,49.507,50.597,530019,0
2015-10-05,50.925,51.483,50.547,51.272,640944,0
2015-10-06,51.272,51.754,51.079,51.175,401069,0
2015-10-07,51.579,52.63,51.146,52.352,377517,0
2015-10-08,52.417,53.478,52.176,53.383,357808,0
2015-10-09,53.498,53.66,53.266,53.373,304898,0
2015-10-12,53.402,53.567,52.998,53.478,323259,0
2015-10-13,53.286,53.65,52.669,52.679,310915,0
2015-10-14,52.854,53.125,51.914,51.979,321176,0
2015-10-15,52.049,52.795,51.602,52.281,363065,0
2015-10-16,52.35,52.844,52.118,52.708,299718,0
2015-10-19,52.62,53.249,52.436,52.688,334146,0
2015-10-20,52.61,53.249,52.364,52.776,149866,0
2015-10-21,53.239,53.562,51.865,51.914,326129,0
2015-10-22,52.118,52.766,51.874,52.311,277224,0
2015-10-23,52.776,52.94,52.098,52.543,267631,0
2015-10-26,52.533,53.085,52.379,52.99,318597,0
2015-10-27,52.824,52.91,51.419,51.631,402889,0
2015-10-28,51.825,52.766,51.506,52.766,248233,0
2015-10-29,52.523,52.523,51.855,52.271,366778,0
2015-10-30,52.33,52.737,51.923,52.416,314676,0
2015-11-02,52.475,53.329,52.164,53.075,346734,0
2015-11-03,52.97,53.433,52.854,53.319,473048,0
2015-11-04,53.319,53.88,53.164,53.572,313659,0
2015-11-05,53.666,53.957,53.329,53.646,285686,0
2015-11-06,53.685,53.987,53.319,53.948,286615,0
2015-11-09,53.957,54.161,53.483,53.745,272281,0
2015-11-10,53.646,54.733,53.542,54.519,387210,0
2015-11-11,54.609,54.665,54.249,54.278,252360,0
2015-11-12,54.045,54.268,53.299,53.338,392057,0
2015-11-13,53.018,53.415,51.825,51.904,355122,0
2015-11-16,51.884,52.202,51.835,52.079,321484,0
2015-11-17,52.261,52.475,51.805,51.96,166005,0
2015-11-18,52.251,53.919,51.97,53.861,437452,0
2015-11-19,54.006,54.21,53.6,53.842,165283,0
2015-11-20,54.278,54.763,54.142,54.481,144029,0
2015-11-23,54.481,54.549,53.774,53.957,280527,0
2015-11-24,53.705,54.841,53.62,54.647,433943,0
2015-11-25,54.684,55.595,54.684,55.382,363376,0
2015-11-27,55.587,55.963,55.119,55.732,144957,0
2015-11-30,55.973,56.43,55.722,56.138,882850,0
2015-12-01,59.589,61.053,58.155,58.582,1402742,0
2015-12-02,58.116,58.174,56.043,56.963,892434,0
2015-12-03,57.186,57.186,55.625,55.809,512448,0
2015-12-04,55.888,56.623,55.703,56.583,561053,0
2015-12-07,56.672,56.808,56.072,56.275,337273,0
2015-12-08,56.09,56.207,55.489,55.819,393447,0
2015-12-09,55.693,56.332,55.034,55.159,414137,0
2015-12-10,55.258,56.148,54.907,55.888,549396,0
2015-12-11,55.277,55.43,54.868,55.054,420534,0
2015-12-14,55.325,55.799,53.938,54.684,434827,0
2015-12-15,55.335,55.499,54.472,54.927,521849,0
2015-12-16,55.509,56.08,54.859,55.888,540934,0
2015-12-17,55.46,55.46,54.161,54.22,704155,0
2015-12-18,54.249,54.249,53.274,53.673,868057,0
2015-12-21,54.201,54.649,53.859,54.61,457786,0
2015-12-22,54.921,55.114,54.259,54.521,351257,0
2015-12-23,54.766,55.174,54.571,55.069,405142,0
2015-12-24,55.019,55.506,54.794,55.174,221016,0
2015-12-28,55.114,55.292,54.591,54.98,241488,0
2015-12-29,55.36,56.119,55.105,55.993,391424,0
2015-12-30,55.73,56.461,55.682,55.857,497771,0
2015-12-31,55.663,55.788,54.716,54.716,358151,0
2016-01-04,55.274,55.535,53.234,53.927,611151,0
2016-01-05,54.005,54.297,53.049,53.469,465006,0
2016-01-06,52.7,52.993,51.822,52.426,1171604,0
2016-01-07,51.647,51.793,50.55,50.655,462680,0
2016-01-08,51.208,51.228,49.541,49.601,538938,0
2016-01-11,50.011,50.371,49.045,49.621,519362,0
2016-01-12,50.078,50.205,48.752,49.65,391544,0
2016-01-13,49.806,50.224,48.451,48.674,923360,0
2016-01-14,48.606,49.123,47.75,48.704,481576,0
2016-01-15,47.222,48.188,46.862,47.993,771314,0
2016-01-19,48.432,48.871,47.671,48.47,864466,0
2016-01-20,47.593,48.578,46.375,48.051,760296,0
2016-01-21,48.274,49.679,47.876,48.578,900489,0
2016-01-22,49.571,49.883,49.065,49.475,574342,0
2016-01-25,49.203,50.146,48.704,48.831,670967,0
2016-01-26,48.772,50.448,48.744,50.39,610883,0
2016-01-27,50.068,50.477,49.551,49.863,492603,0
2016-01-28,49.942,50.371,49.203,49.796,704389,0
2016-01-29,49.873,51.131,49.863,51.092,488877,0
2016-02-01,50.605,52.017,49.903,51.667,665020,0
2016-02-02,51.169,51.389,49.337,49.66,657477,0
2016-02-03,50.185,50.263,48.539,49.377,577741,0
2016-02-04,49.222,50.166,48.791,50.078,386375,0
2016-02-05,49.893,50.341,48.334,48.5,414189,0
2016-02-08,47.76,48.811,46.677,47.681,446046,0
2016-02-09,46.92,47.905,46.677,47.458,377686,0
2016-02-10,47.691,48.304,47.016,47.409,347746,0
2016-02-11,46.531,47.389,46.346,46.833,436458,0
2016-02-12,47.359,48.569,47.242,48.334,391950,0
2016-02-16,49.045,50.395,48.626,50.048,724085,0
2016-02-17,50.535,51.443,50.176,50.878,320660,0
2016-02-18,50.868,51.264,50.419,50.974,290046,0
2016-02-19,50.575,51.569,50.273,51.53,387022,0
2016-02-22,51.871,52.846,51.871,52.778,413543,0
2016-02-23,52.505,52.71,52.126,52.201,399199,0
2016-02-24,51.53,52.801,50.858,52.729,514757,0
2016-02-25,52.748,53.927,52.475,53.888,497791,0
2016-02-26,54.063,54.581,53.859,54.268,498053,0
2016-02-29,54.365,54.649,53.898,53.966,421250,0
2016-03-01,54.385,54.736,54.161,54.425,619001,0
2016-03-02,54.464,54.622,53.607,54.482,583188,0
2016-03-03,54.492,55.312,54.336,55.164,500641,0
2016-03-04,55.214,55.214,54.511,54.96,489385,0
2016-03-07,54.649,55.613,54.445,54.97,505220,0
2016-03-08,59.023,60.905,57.581,58.45,2308985,0
2016-03-09,58.752,59.579,58.537,59.171,624125,0
2016-03-10,59.385,59.599,56.879,57.953,706666,0
2016-03-11,58.702,59.433,58.301,59.345,475210,0
2016-03-14,59.414,59.599,58.849,59.238,377520,0
2016-03-15,59.433,59.433,58.488,59.004,335431,0
2016-03-16,59.053,60.075,58.955,60.047,355734,0
2016-03-17,59.941,60.028,59.238,59.832,388848,0
2016-03-18,59.803,60.826,59.472,60.652,685809,0
2016-03-21,60.738,61.703,60.585,61.041,667947,0
2016-03-22,61.041,61.607,60.466,60.758,540830,0
2016-03-23,60.613,60.613,59.647,59.647,354339,0
2016-03-24,59.492,60.085,59.13,60.047,355696,0
2016-03-28,60.311,60.718,59.881,60.213,310392,0
2016-03-29,60.223,62.367,59.98,61.996,530323,0
2016-03-30,62.544,62.799,61.878,62.379,404383,0
2016-03-31,62.524,62.945,62.299,62.436,344390,0
2016-04-01,62.182,62.524,61.36,62.289,492007,0
2016-04-04,62.319,62.623,61.008,61.281,515912,0
2016-04-05,60.675,61.575,60.323,60.772,547392,0
2016-04-06,60.685,61.046,60.309,60.87,356197,0
2016-04-07,60.675,60.836,59.235,59.519,421779,0
2016-04-08,60.136,60.313,59.617,59.921,284102,0
2016-04-11,60.323,60.541,59.382,59.392,243955,0
2016-04-12,59.735,60.84,59.392,60.194,316873,0
2016-04-13,60.645,62.211,60.263,62.006,460561,0
2016-04-14,62.221,62.789,61.839,62.319,390483,0
2016-04-15,62.026,62.398,61.693,62.026,297017,0
2016-04-18,61.947,62.534,61.947,62.271,244285,0
2016-04-19,62.534,63.435,61.966,62.046,383008,0
2016-04-20,62.075,62.476,61.615,62.094,310051,0
2016-04-21,62.369,62.608,61.525,61.545,248672,0
2016-04-22,61.456,62.329,61.448,61.849,296049,0
2016-04-25,61.78,61.888,61.39,61.839,205937,0
2016-04-26,61.976,62.935,61.585,62.779,324033,0
2016-04-27,62.603,63.073,62.238,62.965,227776,0
2016-04-28,62.769,63.014,62.221,62.319,308452,0
2016-04-29,62.289,62.858,61.839,62.682,486817,0
2016-05-02,62.682,63.132,61.953,63.063,450017,0
2016-05-03,62.848,62.848,61.535,61.644,567208,0
2016-05-04,61.486,61.55,60.665,61.125,546331,0
2016-05-05,61.448,62.407,61.067,61.947,493837,0
2016-05-06,61.839,63.093,61.839,63.034,421751,0
2016-05-09,63.152,64.424,63.009,63.934,863365,0
2016-05-10,64.366,64.835,63.954,64.082,682130,0
2016-05-11,63.895,64.062,63.034,63.142,483705,0
2016-05-12,63.571,64.307,62.925,63.505,532139,0
2016-05-13,63.475,63.929,62.643,62.71,455232,0
2016-05-16,62.71,63.914,62.564,63.848,505050,0
2016-05-17,63.475,63.544,61.33,61.545,779664,0
2016-05-18,61.486,62.848,61.213,61.819,511579,0
2016-05-19,61.683,61.986,60.517,61.4,433891,0
2016-05-20,61.732,62.682,61.466,62.103,404658,0
2016-05-23,62.016,62.417,61.496,61.918,257047,0
2016-05-24,62.241,62.839,62.108,62.653,351938,0
2016-05-25,62.789,63.386,62.682,62.935,287200,0
2016-05-26,63.181,63.352,62.749,63.083,284089,0
2016-05-27,63.161,63.709,63.161,63.611,267622,0
2016-05-31,63.621,64.336,63.152,63.641,649962,0
2016-06-01,63.425,63.591,62.123,63.318,640690,0
2016-06-02,63.23,63.495,62.643,63.357,466152,0
2016-06-03,63.308,63.729,62.319,63.103,615936,0
2016-06-06,63.103,63.641,62.369,63.445,990954,0
2016-06-07,65.344,68.301,64.757,67.116,2264052,0
2016-06-08,66.726,67.39,66.304,66.755,1014043,0
2016-06-09,66.697,67.087,65.901,66.304,652568,0
2016-06-10,66.137,66.548,65.1,65.198,504628,0
2016-06-13,64.767,64.865,63.848,63.877,711414,0
2016-06-14,63.993,64.179,62.984,63.425,540607,0
2016-06-15,63.778,63.848,63.113,63.22,939616,0
2016-06-16,62.964,63.633,62.482,63.496,386061,0
2016-06-17,63.052,63.456,62.924,62.954,604402,0
2016-06-20,63.633,64.096,63.102,63.397,711154,0
2016-06-21,63.486,63.593,63.2,63.288,464070,0
2016-06-22,63.583,64.499,63.288,64.203,621539,0
2016-06-23,64.961,65.373,64.705,65.217,652568,0
2016-06-24,62.325,63.426,61.213,61.872,1311213,0
2016-06-27,60.977,60.997,59.069,59.669,1007519,0
2016-06-28,60.141,61.282,60.071,60.997,825824,0
2016-06-29,61.922,62.688,61.478,62.561,501135,0
2016-06-30,62.777,63.681,62.375,63.681,516114,0
2016-07-01,65.069,69.711,64.892,68.049,2252232,0
2016-07-05,67.095,67.785,66.398,66.829,1006241,0
2016-07-06,66.564,68.364,66.284,68.246,1160414,0
2016-07-07,68.374,68.856,68.128,68.749,685757,0
2016-07-08,69.082,70.165,69.024,70.026,851593,0
2016-07-11,70.568,71.049,70.235,70.587,765018,0
2016-07-12,71.296,71.994,70.972,71.856,669625,0
2016-07-13,71.935,71.974,71.276,71.63,470182,0
2016-07-14,72.565,72.792,71.964,72.201,596829,0
2016-07-15,72.565,72.87,72.043,72.565,618861,0
2016-07-18,72.388,72.801,72.084,72.762,578517,0
2016-07-19,72.683,72.928,72.24,72.438,491399,0
2016-07-20,72.476,72.792,72.25,72.673,382784,0
2016-07-21,72.782,73.146,72.388,72.909,442254,0
2016-07-22,72.792,72.947,72.409,72.899,381798,0
2016-07-25,72.792,73.007,72.408,72.82,302215,0
2016-07-26,72.792,73.597,72.722,73.499,434231,0
2016-07-27,73.557,73.971,73.431,73.892,503932,0
2016-07-28,73.567,74.149,72.909,73.911,386888,0
2016-07-29,75.024,75.506,74.689,75.29,640988,0
2016-08-01,75.427,75.672,74.728,75.516,505598,0
2016-08-02,75.141,75.141,73.716,74.011,691486,0
2016-08-03,74.089,74.512,73.527,74.512,300186,0
2016-08-04,74.582,76.037,74.582,75.879,631190,0
2016-08-05,76.214,76.794,75.624,75.663,456568,0
2016-08-08,75.654,75.919,75.339,75.565,502230,0
2016-08-09,76.047,76.125,75.073,75.151,534086,0
2016-08-10,75.26,75.595,74.984,75.348,361549,0
2016-08-11,75.988,76.942,75.909,76.784,343627,0
2016-08-12,76.724,76.972,76.472,76.657,294838,0
2016-08-15,76.724,77.533,76.724,77.434,302839,0
2016-08-16,77.267,77.267,76.264,76.313,311761,0
2016-08-17,76.429,76.608,75.909,76.569,314853,0
2016-08-18,76.579,78.604,76.449,78.408,458984,0
2016-08-19,77.905,78.103,76.439,77.915,703739,0
2016-08-22,77.779,78.171,77.296,78.162,395921,0
2016-08-23,78.458,79.116,78.458,78.703,458507,0
2016-08-24,78.693,79.166,78.458,78.713,336640,0
2016-08-25,78.545,79.234,78.448,78.988,360731,0
2016-08-26,79.156,79.951,78.723,78.928,505039,0
2016-08-29,79.607,80.217,79.126,80.159,522848,0
2016-08-30,80.217,80.425,79.824,80.149,453393,0
2016-08-31,79.991,80.08,79.302,79.824,373091,0
2016-09-01,79.923,80.67,79.481,79.746,445514,0
2016-09-02,80.09,80.759,79.785,80.541,277531,0
2016-09-06,81.014,81.625,80.606,81.33,580942,0
2016-09-07,81.535,82.254,80.986,81.684,453668,0
2016-09-08,81.388,81.704,80.325,80.541,570533,0
2016-09-09,79.607,79.981,76.706,76.706,971674,0
2016-09-12,75.899,76.529,73.824,75.899,1601153,0
2016-09-13,76.419,78.662,75.555,75.949,1213197,0
2016-09-14,76.419,77.543,76.419,77.523,814943,0
2016-09-15,77.62,78.811,77.384,78.584,429101,0
2016-09-16,78.378,78.574,77.443,77.818,848994,0
2016-09-19,78.733,79.981,78.181,78.879,582102,0
2016-09-20,79.549,79.636,78.034,78.348,544445,0
2016-09-21,78.938,79.52,78.24,79.096,507209,0
2016-09-22,79.834,80.896,79.834,80.7,724595,0
2016-09-23,80.295,80.72,79.215,80.335,664377,0
2016-09-26,80.149,81.545,79.913,81.388,1289842,0
2016-09-27,84.457,85.244,82.382,84.261,3390064,0
2016-09-28,84.556,85.656,83.965,85.137,1186323,0
2016-09-29,84.997,85.332,83.651,83.907,1132772,0
2016-09-30,84.153,84.497,83.297,83.316,813075,0
2016-10-03,83.207,84.467,82.943,84.447,796278,0
2016-10-04,84.752,85.372,83.849,84.378,861433,0
2016-10-05,84.852,85.322,84.393,84.437,499196,0
2016-10-06,83.995,84.497,83.395,84.408,541273,0
2016-10-07,84.063,84.063,82.962,83.463,715546,0
2016-10-10,83.838,84.585,83.257,83.307,519936,0
2016-10-11,83.405,83.631,81.94,82.263,658532,0
2016-10-12,82.303,82.544,81.998,82.076,816459,0
2016-10-13,81.466,82.215,80.601,81.9,546362,0
2016-10-14,82.412,82.853,81.33,81.447,395729,0
2016-10-17,81.417,82.074,80.561,80.926,554340,0
2016-10-18,81.78,81.89,80.262,80.444,655948,0
2016-10-19,80.415,81.112,80.11,80.631,651152,0
2016-10-20,80.551,80.551,79.603,80.216,504455,0
2016-10-21,79.978,81.046,79.712,80.837,373438,0
2016-10-24,81.639,81.649,80.65,81.283,452137,0
2016-10-25,81.056,81.45,79.277,79.968,528477,0
2016-10-26,79.505,80.364,79.06,79.593,593041,0
2016-10-27,79.938,79.988,77.672,77.777,646831,0
2016-10-28,77.806,78.809,77.697,78.359,531071,0
2016-10-31,78.498,78.576,77.964,78.329,516652,0
2016-11-01,78.468,78.596,75.209,75.495,1091392,0
2016-11-02,75.159,75.697,74.774,75.199,716393,0
2016-11-03,74.981,75.298,73.471,73.608,586164,0
2016-11-04,73.481,74.497,73.086,74.29,682207,0
2016-11-07,75.771,76.125,75.179,75.682,603135,0
2016-11-08,75.634,76.641,75.243,76.452,483097,0
2016-11-09,75.119,77.273,74.161,77.025,701436,0
2016-11-10,77.53,78.853,76.947,78.329,780551,0
2016-11-11,78.033,81.726,77.866,81.549,906138,0
2016-11-14,81.885,84.473,81.885,83.624,957009,0
2016-11-15,83.663,85.214,83.663,84.859,556518,0
2016-11-16,84.61,84.985,84.373,84.956,471472,0
2016-11-17,85.025,86.636,84.946,86.527,624035,0
2016-11-18,86.665,86.764,85.421,85.441,538514,0
2016-11-21,85.875,86.191,85.205,86.033,377116,0
2016-11-22,86.172,87.623,85.737,87.475,636335,0
2016-11-23,87.337,88.571,87.179,88.472,646650,0
2016-11-25,88.867,90.373,88.837,89.549,617214,0
2016-11-28,90.023,90.853,89.041,89.322,1351967,0
2016-11-29,96.877,103.1,96.848,100.58,5331989,0
2016-11-30,101.05,101.31,98.348,99.331,2074541,0
2016-12-01,99.12,101.8,98.94,101.7,1475237,0
2016-12-02,101.61,101.61,99.84,100.23,702336,0
2016-12-05,100.93,103.97,100.75,102.13,807050,0
2016-12-06,102.25,103.22,101.1,103.2,644897,0
2016-12-07,102.77,107.1,101.82,105.15,1282545,0
2016-12-08,105.7,106.17,103.53,105.39,932509,0
2016-12-09,105.29,105.67,103.74,103.89,630329,0
2016-12-12,103.08,103.99,100.79,102.39,667589,0
2016-12-13,102.47,103.33,101.01,101.74,651934,0
2016-12-14,101.75,102.6,100.97,101.16,442850,0
2016-12-15,101.72,102.64,101.06,101.7,536684,0
2016-12-16,102.33,103.68,102.24,102.91,1302021,0
2016-12-19,103.08,103.48,101.46,103.37,418375,0
2016-12-20,103.71,105.36,103.71,105.13,498341,0
2016-12-21,105.58,106.33,103.66,103.67,437053,0
2016-12-22,103.83,103.83,101.18,101.75,568019,0
2016-12-23,101.38,101.92,100.06,101.74,302928,0
2016-12-27,102.26,102.73,101.46,101.95,302560,0
2016-12-28,101.66,102.22,99.74,99.88,325799,0
2016-12-29,99.74,100.61,99.301,99.8,400676,0
2016-12-30,100.06,100.3,98.546,99.12,392366,0
2017-01-03,99.251,100,97.625,99.55,856928,0
2017-01-04,99.57,102.71,99.57,102.61,768071,0
2017-01-05,102.05,102.36,100.68,100.75,520952,0
2017-01-06,101.03,102.44,100.56,101.22,440115,0
2017-01-09,101.06,101.42,99.91,100.12,499720,0
2017-01-10,100.04,101.44,99.99,100.91,499022,0
2017-01-11,101.1,101.23,100.07,100.69,386165,0
2017-01-12,100.87,100.87,99.231,100.71,424622,0
2017-01-13,101.09,101.96,100.64,101.93,333470,0
2017-01-17,101.1,101.52,99.311,99.99,385891,0
2017-01-18,100.24,100.77,99.73,100.6,300687,0
2017-01-19,100.82,101.51,99.08,99.86,277533,0
2017-01-20,99.81,100.07,97.912,98.634,499833,0
2017-01-23,98.496,98.764,97.208,97.515,368575,0
2017-01-24,97.605,100.54,97.605,100.47,898288,0
2017-01-25,100.78,104.57,100.78,104.28,820175,0
2017-01-26,104.45,105.34,103.95,105.05,476094,0
2017-01-27,104.79,104.94,103.48,104.21,446514,0
2017-01-30,103.33,104.21,102.04,103.27,553972,0
2017-01-31,103.33,103.33,102.01,102.54,511856,0
2017-02-01,102.8,103.98,102.53,103.1,512983,0
2017-02-02,103.11,103.52,101.81,102.48,334790,0
2017-02-03,103.05,104.77,102.84,103.8,358539,0
2017-02-06,104.02,104.27,102.76,103.5,316995,0
2017-02-07,103.7,103.7,102.53,103.54,433748,0
2017-02-08,105.77,108.83,105.61,107.74,985602,0
2017-02-09,107.99,109.76,106.99,109.61,722354,0
2017-02-10,110.36,110.36,107.82,108.08,496584,0
2017-02-13,108.89,108.89,107.34,107.85,524292,0
2017-02-14,107.84,108.95,107.08,108.76,375439,0
2017-02-15,108.62,110.77,108.33,110.28,441573,0
2017-02-16,110.35,110.69,109,110.25,550927,0
2017-02-17,109.69,109.84,109.07,109.68,315072,0
2017-02-21,110.71,111.26,109.29,110.16,479032,0
2017-02-22,110.2,110.91,110.02,110.38,467383,0
2017-02-23,110.96,111.06,108.59,109.14,366849,0
2017-02-24,108.36,110.41,108.04,110.41,323042,0
2017-02-27,109.89,111.85,109.89,111.81,522477,0
2017-02-28,111.06,111.29,109.59,109.78,480057,0
2017-03-01,110.89,113.44,110.89,112.5,584600,0
2017-03-02,112.69,113.27,111.96,112.66,361285,0
2017-03-03,112.83,114.32,111.8,112.87,425958,0
2017-03-06,114.24,114.67,112.45,114.35,1398838,0
2017-03-07,109.76,109.96,101.59,103.05,4074510,0
2017-03-08,103.33,104.02,99.91,100.51,1925635,0
2017-03-09,100.56,100.82,97.323,98.318,1577994,0
2017-03-10,98.774,99.86,96.316,98.634,1677640,0
2017-03-13,98.437,98.546,95.643,96.405,1634329,0
2017-03-14,96.098,96.118,93.701,95.801,1268590,0
2017-03-15,96.376,97.977,96.098,97.743,1420411,0
2017-03-16,98.06,98.684,96.545,97.962,1095164,0
2017-03-17,98.566,98.566,96.326,97.328,1145977,0
2017-03-20,97.436,97.495,96.452,96.703,915602,0
2017-03-21,97.188,97.308,93.335,93.384,1008605,0
2017-03-22,94.108,97.001,93.225,96.941,1139823,0
2017-03-23,96.782,98.011,96.326,96.535,841328,0
2017-03-24,97.02,97.386,96.098,96.575,547127,0
2017-03-27,95.386,96.712,93.721,96.435,701249,0
2017-03-28,96.386,99.02,96.386,98.145,823721,0
2017-03-29,98.076,98.076,96.257,96.585,700614,0
2017-03-30,96.555,97.619,95.988,96.217,499489,0
2017-03-31,96.306,96.58,95.516,95.561,504880,0
2017-04-03,95.571,95.819,93.294,93.93,763871,0
2017-04-04,93.444,93.513,91.365,91.913,948996,0
2017-04-05,92.33,92.827,90.153,90.253,1038554,0
2017-04-06,89.964,91.237,88.821,91.127,912191,0
2017-04-07,90.978,92.081,90.491,91.247,715872,0
2017-04-10,91.197,91.972,90.043,90.829,717480,0
2017-04-11,90.581,91.45,90.133,91.395,522071,0
2017-04-12,91.277,91.277,88.702,88.92,703804,0
2017-04-13,88.662,90.173,88.344,88.88,841872,0
2017-04-17,89.149,90.302,89.149,90.043,375792,0
2017-04-18,89.646,90.431,89.248,90.223,561725,0
2017-04-19,91.117,92.857,90.421,90.571,786100,0
2017-04-20,90.988,92.022,90.978,91.773,446701,0
2017-04-21,91.713,91.743,90.262,91.257,507761,0
2017-04-24,92.618,94.348,91.585,94.258,742338,0
2017-04-25,95.114,98.095,95.114,95.988,1196239,0
2017-04-26,96.018,97.499,96.018,96.763,594441,0
2017-04-27,97.36,98.334,96.326,96.933,456235,0
2017-04-28,97.231,97.419,95.571,95.61,500547,0
2017-05-01,96.147,97.121,94.626,95.69,480252,0
2017-05-02,95.531,95.904,93.105,93.762,878384,0
2017-05-03,93.274,94.238,92.911,93.523,448570,0
2017-05-04,93.762,94.08,91.713,92.37,657583,0
2017-05-05,92.896,93.334,92.151,92.598,464281,0
2017-05-08,92.509,93.076,91.007,91.247,479701,0
2017-05-09,91.455,92.429,91.127,91.385,587861,0
2017-05-10,91.297,93.87,91.257,93.812,827531,0
2017-05-11,93.732,94.208,92.221,93.98,551028,0
2017-05-12,93.503,94.517,93.224,93.434,424370,0
2017-05-15,93.542,95.342,93.016,94.448,584741,0
2017-05-16,95.133,97.499,93.622,95.75,1020458,0
2017-05-17,94.278,94.766,90.263,91.595,985467,0
2017-05-18,91.247,93.97,90.899,93.364,712091,0
2017-05-19,93.394,93.602,92.38,92.738,733649,0
2017-05-22,92.966,94.01,92.489,93.145,534457,0
2017-05-23,93.264,93.264,91.375,91.962,788848,0
2017-05-24,92.28,93.394,91.405,92.509,497813,0
2017-05-25,92.678,93.076,90.859,91.435,740959,0
2017-05-26,90.909,91.505,89.288,90.859,833986,0
2017-05-30,90.859,91.147,89.586,90.262,640143,0
2017-05-31,90.899,91.087,87.439,89.994,729358,0
2017-06-01,90.749,92.648,90.024,91.962,713826,0
2017-06-02,92.509,94.507,92.211,93.086,945583,0
2017-06-05,93.444,94.776,92.012,94.13,2034757,0
2017-06-06,105.54,105.96,102.26,103.64,4894387,0
2017-06-07,104.31,104.52,101.37,101.43,1839935,0
2017-06-08,101.43,103.05,101.22,102.42,1173888,0
2017-06-09,102.71,102.89,101.01,101.74,1224904,0
2017-06-12,101.74,103.87,100.87,103.22,1167923,0
2017-06-13,103.65,106.25,103.34,105.3,981873,0
2017-06-14,105.29,105.96,104.48,105.17,664339,0
2017-06-15,104.38,105.7,104.03,104.97,601966,0
2017-06-16,105.11,105.66,104.08,104.51,730864,0
2017-06-19,105.37,106.37,104.18,105.9,663890,0
2017-06-20,106.19,106.85,104.79,104.81,664777,0
2017-06-21,105.7,106.77,105.2,106.73,571734,0
2017-06-22,107.39,107.72,106.47,106.84,589706,0
2017-06-23,106.77,107.8,106.56,107.64,924149,0
2017-06-26,107.73,109.33,107.22,108.5,622205,0
2017-06-27,108.42,109.12,107,107.03,444173,0
2017-06-28,107.63,109.6,107.45,108.29,629620,0
2017-06-29,107.2,107.2,103.89,105.21,1365652,0
2017-06-30,104.71,105.7,104.2,104.23,553923,0
2017-07-03,104.58,107.29,104.58,106.37,426445,0
2017-07-05,106.4,106.51,104.13,104.59,495589,0
2017-07-06,103.39,104.58,102.59,102.84,675321,0
2017-07-07,102.71,103.1,101.22,102.86,608180,0
2017-07-10,102.81,102.96,101.26,102.68,476115,0
2017-07-11,102.63,103.38,100.81,102.36,537417,0
2017-07-12,103.14,104.52,102.68,103.03,405705,0
2017-07-13,103.3,104.43,103.06,103.62,291141,0
2017-07-14,103.69,105.46,103.69,105.14,447437,0
2017-07-17,105.14,106.07,104.53,104.59,442683,0
2017-07-18,104.53,104.93,103.43,103.69,278607,0
2017-07-19,103.9,105,102.91,104.5,451237,0
2017-07-20,104.96,105.46,104.18,104.93,301019,0
2017-07-21,104.45,104.63,103.71,103.9,292133,0
2017-07-24,103.91,105.55,103.77,105.07,351961,0
2017-07-25,105.62,107.6,105.11,106.8,645473,0
2017-07-26,107.03,107.64,106.52,106.87,333178,0
2017-07-27,107.12,107.36,104.99,106.29,350224,0
2017-07-28,106.2,106.2,104.35,105.09,367348,0
2017-07-31,105.49,106.38,104.82,105.05,474046,0
2017-08-01,105.53,105.95,104.66,105.38,363578,0
2017-08-02,105.32,105.62,102.21,103.51,488142,0
2017-08-03,103.63,104.66,101.75,102.17,478256,0
2017-08-04,102.61,104.84,101.88,104.39,556285,0
2017-08-07,104.41,105.78,103.96,105.02,441547,0
2017-08-08,104.73,105.34,104.22,104.46,331331,0
2017-08-09,103.93,104.45,102.57,103.1,248226,0
2017-08-10,102.57,103.05,100.73,101.42,368105,0
2017-08-11,101.22,104.67,101.06,104.26,678929,0
2017-08-14,105.1,106.97,104.94,106.37,429734,0
2017-08-15,106.5,106.5,104.73,105.25,388744,0
2017-08-16,105.45,105.63,104.7,105.45,420096,0
2017-08-17,104.83,105.7,102.26,102.3,309117,0
2017-08-18,102.42,102.83,100.72,102.44,328788,0
2017-08-21,102.32,103.39,101.98,103.16,757493,0
2017-08-22,103.54,104.16,102.83,103.61,275259,0
2017-08-23,103.2,103.69,102.36,103.39,225236,0
2017-08-24,103.87,104.33,102.62,103.15,196828,0
2017-08-25,103.63,104.05,102.89,103.3,349949,0
2017-08-28,104.95,113.33,104.72,108.41,3387594,0
2017-08-29,107.61,108.3,105.73,107.07,592469,0
2017-08-30,107.35,108.7,107.2,108.26,547046,0
2017-08-31,108.88,109.8,106.91,108.34,412375,0
2017-09-01,108.69,108.91,106.81,108.7,439384,0
2017-09-05,108.66,111.11,108.55,110.43,926124,0
2017-09-06,110.98,111.96,109.93,110.8,743516,0
2017-09-07,111.01,111.2,108.78,109.16,481445,0
2017-09-08,108.59,109.56,107.93,109.39,470528,0
2017-09-11,110.01,111.36,109.28,109.52,534697,0
2017-09-12,109.55,110.5,108.57,110.44,413524,0
2017-09-13,110.36,113.31,109.97,112.3,717373,0
2017-09-14,112.24,113.08,112.18,112.52,447370,0
2017-09-15,112.54,113.97,112.3,112.82,695209,0
2017-09-18,113.3,115.48,112.95,113.66,622985,0
2017-09-19,113.84,114.72,112.87,114.58,388357,0
2017-09-20,114.5,115.02,113.6,114.14,832591,0
2017-09-21,113.99,116.01,113.69,115.01,377794,0
2017-09-22,115.16,115.53,113.69,114.62,434140,0
2017-09-25,115.35,117.13,114.93,116.72,680344,0
2017-09-26,116.94,118.12,115.95,116.91,681542,0
2017-09-27,117.9,120.07,117,119.65,1845153,0
2017-09-28,123.52,123.81,119.17,122.73,2511496,0
2017-09-29,123.05,126.76,122.69,125.56,1399138,0
2017-10-02,125.93,127.69,124.9,127.51,1455158,0
2017-10-03,128,129.35,127.36,127.74,948600,0
2017-10-04,127.45,127.45,122.4,125.57,1073856,0
2017-10-05,125.76,127.2,125.31,126.76,818028,0
2017-10-06,126.34,129.01,125.99,128.71,722362,0
2017-10-09,128.6,129.52,128.3,128.84,449397,0
2017-10-10,129.51,129.51,127.64,128,486193,0
2017-10-11,128.41,129.37,127.19,127.41,547466,0
2017-10-12,127.24,128.24,126.95,127.87,409366,0
2017-10-13,128.4,129.16,127.45,128.81,373691,0
2017-10-16,129.25,130.87,127.87,130.15,604770,0
2017-10-17,130.11,130.97,128.98,129.46,739156,0
2017-10-18,129.98,130.77,129.35,130.33,426910,0
2017-10-19,129.56,130.92,128.96,129.99,451520,0
2017-10-20,130.74,132.91,130.11,131.73,692911,0
2017-10-23,132.85,132.85,130.26,130.52,414016,0
2017-10-24,130.86,132.84,130.78,131.93,546161,0
2017-10-25,132.07,132.07,129.58,131.56,581625,0
2017-10-26,132.15,133.86,131.48,133.24,542515,0
2017-10-27,133.62,135.04,132.68,134.96,464234,0
2017-10-30,134.33,135.12,132.09,134.68,655882,0
2017-10-31,135.057,136.365,134.86,136.22,501907,0
2017-11-01,137.64,138.07,136.07,136.82,575303,0
2017-11-02,136.82,137.16,132.61,136.72,699713,0
2017-11-03,136.05,137.16,135.7,136.27,346771,0
2017-11-06,136.24,136.24,133.08,133.1,751267,0
2017-11-07,133.51,133.69,127.75,128.04,1039791,0
2017-11-08,127.97,131.06,127.29,130.24,588460,0
2017-11-09,129.85,130.77,128.77,130,618394,0
2017-11-10,129.52,131.445,129.3,129.89,333676,0
