Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,39.57,41.694,39.57,41.531,1466715,0
2005-02-28,41.694,42.227,39.13,41.164,1480803,0
2005-03-01,40.74,40.79,39.454,39.686,1076193,0
2005-03-02,39.686,40.832,39.611,40.359,1323657,0
2005-03-03,40.342,40.35,39.726,39.893,1784259,0
2005-03-04,39.853,40.998,39.837,40.783,924582,0
2005-03-07,40.616,40.683,39.585,40.059,930005,0
2005-03-08,40.05,40.342,38.963,39.363,937469,0
2005-03-09,39.195,39.837,38.533,38.865,1143028,0
2005-03-10,38.555,38.623,36.457,37.617,1490196,0
2005-03-11,37.992,38.77,37.992,38.116,842098,0
2005-03-14,38.5,39.029,38.116,38.841,1022485,0
2005-03-15,39.029,39.527,38.3,38.3,739258,0
2005-03-16,38.308,38.746,37.494,37.875,769363,0
2005-03-17,38.224,39.296,38.224,38.904,666887,0
2005-03-18,38.904,38.904,38.249,38.808,553569,0
2005-03-21,38.808,39.072,38.283,38.689,398951,0
2005-03-22,38.623,39.819,38.598,38.817,743713,0
2005-03-23,38.449,38.715,37.66,37.701,617992,0
2005-03-24,37.908,38.366,37.692,37.868,625944,0
2005-03-28,37.71,38.041,37.485,37.577,267455,0
2005-03-29,37.786,37.793,35.71,36.34,899297,0
2005-03-30,36.232,36.946,35.766,36.739,773459,0
2005-03-31,37.244,37.935,36.946,37.33,657130,0
2005-04-01,37.743,38.292,37.51,37.692,558267,0
2005-04-04,38.197,38.308,37.409,37.586,484206,0
2005-04-05,37.409,37.66,36.87,37.362,776465,0
2005-04-06,37.369,39.037,37.369,38.739,899776,0
2005-04-07,39.037,39.402,38.374,38.715,737694,0
2005-04-08,38.407,38.573,37.908,38.041,718181,0
2005-04-11,37.952,38.43,37.187,37.975,468795,0
2005-04-12,38.177,38.457,37.617,37.975,697594,0
2005-04-13,37.908,37.952,36.955,37.069,805487,0
2005-04-14,37.276,37.428,36.149,36.539,1074386,0
2005-04-15,36.539,36.788,34.878,35.077,937830,0
2005-04-18,34.379,35.568,34.057,35.093,880391,0
2005-04-19,35.875,36.372,35.093,36.372,808140,0
2005-04-20,36.405,36.996,35.79,36.057,701805,0
2005-04-21,36.224,37.286,36.082,37.244,828850,0
2005-04-22,37.237,37.485,36.704,37.369,624254,0
2005-04-25,37.992,38.3,37.611,37.743,473732,0
2005-04-26,37.462,37.558,36.554,36.581,462168,0
2005-04-27,36.581,36.788,35.648,36.324,597886,0
2005-04-28,36.324,36.324,34.52,34.637,1530537,0
2005-04-29,35.127,35.71,34.753,34.827,665320,0
2005-05-02,35.001,35.658,34.972,35.525,631360,0
2005-05-03,35.377,35.71,34.721,34.878,742147,0
2005-05-04,34.963,35.665,34.669,35.516,749374,0
2005-05-05,35.576,36.762,35.516,36.388,1236351,0
2005-05-06,36.996,37.22,36.672,36.879,695784,0
2005-05-09,36.879,36.955,36.215,36.523,381612,0
2005-05-10,36.523,36.897,35.901,36.015,447478,0
2005-05-11,35.915,36.263,35.335,36.174,439049,0
2005-05-12,36.174,36.174,34.486,34.73,938918,0
2005-05-13,34.52,35.169,33.974,34.844,834508,0
2005-05-16,34.297,35.268,34.297,35.01,526477,0
2005-05-17,34.886,35.227,34.762,35.069,1259714,0
2005-05-18,35.684,36.206,35.177,35.684,1203114,0
2005-05-19,35.516,35.648,34.688,35.335,752384,0
2005-05-20,35.408,35.501,34.878,34.972,776945,0
2005-05-23,33.672,35.276,33.633,34.58,962756,0
2005-05-24,34.58,34.963,34.182,34.704,920851,0
2005-05-25,34.803,35.759,34.297,35.218,1727544,0
2005-05-26,35.665,35.894,35.293,35.79,1129176,0
2005-05-27,35.915,36.413,35.808,36.14,805369,0
2005-05-31,35.61,35.833,35.209,35.276,879548,0
2005-06-01,35.276,35.276,34.721,35.153,856068,0
2005-06-02,35.227,36.108,35.043,35.915,622090,0
2005-06-03,35.915,36.98,35.915,36.713,995151,0
2005-06-06,37.029,37.145,36.562,36.87,507331,0
2005-06-07,36.87,37.195,36.747,36.788,484206,0
2005-06-08,36.696,36.847,36.206,36.847,724327,0
2005-06-09,36.704,36.955,36.291,36.946,594511,0
2005-06-10,36.946,37.276,36.762,37.004,491675,0
2005-06-13,37.02,37.02,36.307,36.621,650751,0
2005-06-14,36.53,36.955,36.372,36.457,501309,0
2005-06-15,36.405,36.788,35.833,36.034,760090,0
2005-06-16,35.808,36.388,35.276,36.388,1337863,0
2005-06-17,36.539,37.17,36.215,37.145,730828,0
2005-06-20,36.73,36.955,36.224,36.356,1311734,0
2005-06-21,36.299,36.332,35.035,35.153,1283313,0
2005-06-22,35.568,36.015,35.086,35.417,1783537,0
2005-06-23,35.632,36.057,34.912,35.774,1199383,0
2005-06-24,35.766,35.894,35.335,35.478,296112,0
2005-06-27,35.674,36.238,35.584,35.808,575607,0
2005-06-28,35.442,36.316,35.417,36.206,568743,0
2005-06-29,36.238,36.838,36.198,36.614,900503,0
2005-06-30,36.614,37.154,36.381,36.457,418699,0
2005-07-01,36.747,37.113,36.489,37.013,788632,0
2005-07-05,36.921,38.116,36.921,37.51,1017791,0
2005-07-06,37.47,37.635,37.038,37.33,509978,0
2005-07-07,36.704,37.595,36.548,37.586,450852,0
2005-07-08,37.786,37.868,37.204,37.344,585842,0
2005-07-11,37.12,37.611,37.104,37.436,822585,0
2005-07-12,38.159,39.047,37.967,39.047,1863375,0
2005-07-13,39.047,40.019,39.037,39.28,1456596,0
2005-07-14,39.471,39.636,38.724,39.136,1585206,0
2005-07-15,39.238,39.28,38.491,38.724,633529,0
2005-07-18,38.746,39.238,38.564,38.789,646171,0
2005-07-19,38.939,38.939,37.992,38.102,1767884,0
2005-07-20,38.116,39.195,37.967,39.113,3680876,0
2005-07-21,39.214,39.636,38.956,39.122,937950,0
2005-07-22,39.229,39.742,39.004,39.055,646293,0
2005-07-25,39.113,39.113,38.358,38.683,648703,0
2005-07-26,38.888,38.956,37.251,37.376,1190346,0
2005-07-27,37.392,38.032,36.864,37.087,989614,0
2005-07-28,37.868,38.366,37.12,38.349,926751,0
2005-07-29,38.358,38.762,38.059,38.206,557306,0
2005-08-01,38.206,38.3,37.419,37.586,570309,0
2005-08-02,37.643,37.927,37.369,37.602,285273,0
2005-08-03,37.567,38.041,37.369,37.9,455909,0
2005-08-04,37.984,39.171,37.984,39.072,1027060,0
2005-08-05,38.739,38.948,37.868,37.9,707225,0
2005-08-08,37.952,38.177,37.385,37.428,661586,0
2005-08-09,37.617,37.786,36.963,37.069,731671,0
2005-08-10,37.759,37.826,37.336,37.567,580786,0
2005-08-11,37.494,37.768,37.251,37.577,480234,0
2005-08-12,37.626,37.759,37.06,37.229,519009,0
2005-08-15,37.104,37.237,36.829,37.113,907966,0
2005-08-16,37.12,37.344,36.838,37.079,840290,0
2005-08-17,37.045,37.053,36.082,36.114,1841581,0
2005-08-18,36.108,36.282,35.616,36.191,636300,0
2005-08-19,36.122,36.53,36.025,36.496,402442,0
2005-08-22,36.505,36.704,36.316,36.388,507209,0
2005-08-23,36.388,36.449,35.817,35.875,786822,0
2005-08-24,36.299,37.445,36.14,36.762,1443593,0
2005-08-25,36.796,36.879,36.073,36.131,487462,0
2005-08-26,36.131,36.166,35.408,35.665,474697,0
2005-08-29,36.174,37.104,36.174,36.704,1033442,0
2005-08-30,36.562,36.903,36.457,36.689,560314,0
2005-08-31,36.897,39.411,36.897,38.324,2036542,0
2005-09-01,38.657,38.697,37.768,38.066,739500,0
2005-09-02,38.3,38.948,37.817,37.952,762861,0
2005-09-06,38.141,38.366,37.314,37.485,629796,0
2005-09-07,37.602,37.653,37.244,37.409,521300,0
2005-09-08,37.02,37.626,37.02,37.237,511544,0
2005-09-09,37.237,37.237,36.554,36.812,706745,0
2005-09-12,36.903,37.128,36.114,36.198,584999,0
2005-09-13,35.84,36.025,35.559,35.593,706501,0
2005-09-14,36.007,36.09,35.719,35.75,1227920,0
2005-09-15,35.84,36.122,34.92,35.485,1260316,0
2005-09-16,35.543,35.79,35.311,35.632,2540258,0
2005-09-19,35.957,36.238,35.501,36.073,796576,0
2005-09-20,36.122,36.821,36.034,36.299,1515966,0
2005-09-21,36.514,37.087,35.833,36.238,972273,0
2005-09-22,36.291,36.413,35.759,36.082,383899,0
2005-09-23,35.957,35.966,35.311,35.543,821024,0
2005-09-26,35.392,35.875,35.218,35.79,957819,0
2005-09-27,35.915,35.915,35.36,35.632,568143,0
2005-09-28,35.665,35.741,35.478,35.501,653758,0
2005-09-29,35.584,36.025,35.202,35.941,701445,0
2005-09-30,36.007,36.073,35.658,35.75,599091,0
2005-10-03,35.741,35.998,35.177,35.293,486858,0
2005-10-04,35.293,35.293,33.475,33.798,1331119,0
2005-10-05,33.672,33.841,32.81,33.069,1976934,0
2005-10-06,33.017,33.6,32.752,32.885,984795,0
2005-10-07,33.093,33.699,33.093,33.6,902546,0
2005-10-10,33.633,33.823,32.825,32.885,556823,0
2005-10-11,33.219,33.466,33.139,33.266,514916,0
2005-10-12,33.093,33.25,32.329,32.554,823791,0
2005-10-13,32.967,33.053,31.821,32.029,1320044,0
2005-10-14,31.688,32.771,31.688,32.245,704336,0
2005-10-17,32.245,32.437,31.98,32.237,429178,0
2005-10-18,32.237,32.245,30.793,30.934,1008757,0
2005-10-19,30.934,31.837,30.31,31.749,886774,0
2005-10-20,31.67,31.971,30.76,30.974,672784,0
2005-10-21,30.974,31.232,30.559,30.981,473128,0
2005-10-24,31.158,32.669,31.158,32.625,897487,0
2005-10-25,32.635,33.176,32.272,32.588,557424,0
2005-10-26,32.379,33.344,32.196,33.085,801271,0
2005-10-27,32.385,32.703,31.954,31.98,685546,0
2005-10-28,32.046,33.009,31.804,32.92,491191,0
2005-10-31,32.975,33.416,32.579,32.752,608844,0
2005-11-01,32.752,32.911,32.362,32.752,552847,0
2005-11-02,32.719,33.298,32.588,32.885,903269,0
2005-11-03,32.843,34.207,32.726,33.991,1073663,0
2005-11-04,33.956,34.113,33.234,33.616,703614,0
2005-11-07,33.714,34.471,33.699,34.331,531412,0
2005-11-08,34.156,34.771,33.932,34.304,414844,0
2005-11-09,34.214,35.478,34.165,35.103,659179,0
2005-11-10,35.043,35.169,34.254,34.927,421349,0
2005-11-11,34.904,35.632,34.462,35.525,518044,0
2005-11-14,35.701,35.735,34.878,35.293,455793,0
2005-11-15,34.878,34.878,33.759,33.766,745520,0
2005-11-16,33.75,34.297,33.491,34.289,681938,0
2005-11-17,34.496,35.127,34.486,34.992,679649,0
2005-11-18,34.984,35.261,34.771,34.912,581750,0
2005-11-21,34.912,35.641,34.912,35.227,511544,0
2005-11-22,35.326,35.602,35.293,35.392,632930,0
2005-11-23,35.251,35.46,35.077,35.326,456509,0
2005-11-25,35.319,35.693,35.301,35.641,182315,0
2005-11-28,35.584,35.61,34.173,34.236,515278,0
2005-11-29,34.236,34.912,34.236,34.827,669535,0
2005-11-30,34.73,35.268,34.669,35.202,534668,0
2005-12-01,35.344,36.804,35.344,35.901,990092,0
2005-12-02,35.901,35.915,35.468,35.674,327422,0
2005-12-05,35.915,36.206,35.127,35.632,427730,0
2005-12-06,35.658,35.909,35.408,35.632,721676,0
2005-12-07,36.206,36.206,35.693,35.95,462168,0
2005-12-08,36.043,36.372,35.741,36.174,472526,0
2005-12-09,35.915,35.974,35.71,35.71,289008,0
2005-12-12,35.781,36.073,35.426,35.501,333082,0
2005-12-13,35.377,35.383,34.669,34.844,756237,0
2005-12-14,34.753,34.753,34.304,34.546,663994,0
2005-12-15,34.587,34.73,34.289,34.546,626907,0
2005-12-16,34.572,34.81,34.289,34.297,386306,0
2005-12-19,34.289,34.612,33.997,34.023,452300,0
2005-12-20,33.997,34.297,33.533,33.573,494804,0
2005-12-21,33.573,33.873,33.393,33.68,657492,0
2005-12-22,33.805,33.805,33.124,33.466,716618,0
2005-12-23,33.093,33.541,33.062,33.475,464220,0
2005-12-27,33.44,33.641,32.858,32.928,672545,0
2005-12-28,33.093,33.211,32.735,33.085,459162,0
2005-12-29,33.026,33.36,33.017,33.307,447359,0
2005-12-30,33.139,33.344,32.984,33.133,387991,0
2006-01-03,33.344,33.759,32.975,33.374,447962,0
2006-01-04,33.424,34.023,33.424,33.964,493120,0
2006-01-05,33.714,33.714,33.078,33.211,637142,0
2006-01-06,33.344,33.475,33.116,33.194,606795,0
2006-01-09,32.895,33.101,32.895,33.034,652076,0
2006-01-10,33.026,33.401,32.843,33.344,907245,0
2006-01-11,33.298,33.491,33.116,33.36,717701,0
2006-01-12,33.368,33.374,32.911,32.975,748168,0
2006-01-13,32.92,33.242,32.778,32.843,428574,0
2006-01-17,32.762,33.219,32.762,32.928,433390,0
2006-01-18,32.802,32.967,32.02,32.187,813317,0
2006-01-19,32.272,33.053,32.272,32.885,637142,0
2006-01-20,32.802,33.116,32.421,32.528,517925,0
2006-01-23,32.569,32.802,32.08,32.237,602222,0
2006-01-24,32.446,33.383,32.403,33.133,1437933,0
2006-01-25,33.344,33.344,32.385,32.604,503838,0
2006-01-26,32.762,32.911,32.097,32.51,580786,0
2006-01-27,32.596,32.604,32.187,32.285,1241528,0
2006-01-30,32.205,32.579,32.153,32.294,599691,0
2006-01-31,32.145,32.428,31.898,32.253,504199,0
2006-02-01,32.37,32.37,31.804,31.898,741546,0
2006-02-02,31.932,31.971,30.842,31.24,927113,0
2006-02-03,31.381,31.837,31.381,31.749,1079563,0
2006-02-06,31.749,32.446,31.749,32.362,1189749,0
2006-02-07,32.37,32.604,31.624,31.624,812715,0
2006-02-08,31.821,32.294,31.457,31.599,553811,0
2006-02-09,31.749,31.898,31.513,31.632,402202,0
2006-02-10,31.616,31.624,30.934,31.042,519732,0
2006-02-13,30.96,31.343,30.85,30.967,408945,0
2006-02-14,30.917,31.333,30.742,31.024,587047,0
2006-02-15,31.06,31.186,30.727,30.981,449286,0
2006-02-16,30.981,32.029,30.934,31.697,541890,0
2006-02-17,31.898,32.215,31.223,32.046,662069,0
2006-02-21,32.055,32.911,32.02,32.785,724327,0
2006-02-22,32.778,32.967,32.362,32.625,512749,0
2006-02-23,32.625,33.227,32.112,32.677,623172,0
2006-02-24,32.611,32.975,32.379,32.928,379684,0
2006-02-27,32.818,32.928,32.337,32.346,543457,0
2006-02-28,32.063,32.554,31.265,32.302,819819,0
2006-03-01,32.385,32.885,32.385,32.604,468312,0
2006-03-02,32.554,33,32.47,33,303219,0
2006-03-03,32.992,33.466,32.554,33.219,393893,0
2006-03-06,33.194,33.194,32.285,32.337,564768,0
2006-03-07,31.804,32.055,31.766,31.995,360536,0
2006-03-08,31.804,31.962,31.343,31.706,318029,0
2006-03-09,31.679,31.766,31.123,31.123,210129,0
2006-03-10,31.209,31.306,30.909,31.123,297196,0
2006-03-13,31.123,31.333,30.85,30.909,681938,0
2006-03-14,30.891,31.265,30.76,31.265,395581,0
2006-03-15,31.209,31.209,30.742,30.818,432306,0
2006-03-16,30.793,31.106,30.727,30.727,343437,0
2006-03-17,30.727,31.167,30.576,31.076,895201,0
2006-03-20,31.398,31.398,30.559,30.857,263840,0
2006-03-21,30.727,30.891,30.544,30.619,275038,0
2006-03-22,30.559,30.709,30.195,30.602,355602,0
2006-03-23,30.643,30.643,30.269,30.536,212181,0
2006-03-24,30.576,30.85,30.419,30.785,364751,0
2006-03-27,30.683,31.148,30.602,31.14,233012,0
2006-03-28,31.14,31.653,30.809,31.24,493602,0
2006-03-29,31.324,31.39,31.09,31.265,591262,0
2006-03-30,31.223,31.223,30.658,30.785,1215276,0
2006-03-31,30.785,30.809,30.501,30.785,431585,0
2006-04-03,31.034,31.223,30.842,30.901,392688,0
2006-04-04,30.891,31.247,30.865,31.14,251558,0
2006-04-05,31.097,31.547,31.05,31.5,394133,0
2006-04-06,31.556,31.715,31.106,31.715,293222,0
2006-04-07,31.723,31.906,31.357,31.565,419302,0
2006-04-10,31.774,31.829,31.583,31.706,545624,0
2006-04-11,31.556,31.706,30.917,31.024,876538,0
2006-04-12,29.936,30.334,29.458,29.621,1823156,0
2006-04-13,29.936,30.404,29.596,29.729,951073,0
2006-04-17,29.847,30.086,29.487,29.565,297557,0
2006-04-18,29.771,30.901,29.771,30.727,994065,0
2006-04-19,30.7,31.645,30.7,31.556,805006,0
2006-04-20,32.138,32.677,31.639,32.302,1035853,0
2006-04-21,32.428,32.428,31.939,32.187,367640,0
2006-04-24,32.187,32.403,31.688,32.346,825960,0
2006-04-25,32.355,32.355,31.556,31.855,646897,0
2006-04-26,31.855,31.888,31.482,31.639,598728,0
2006-04-27,31.632,31.632,30.974,31.255,864134,0
2006-04-28,31.223,32.112,31.223,31.947,532860,0
2006-05-01,31.645,31.947,30.96,31.914,782971,0
2006-05-02,31.914,31.914,31.068,31.299,559711,0
2006-05-03,31.299,32.097,31.209,31.697,967214,0
2006-05-04,31.781,33.25,31.565,33.133,861002,0
2006-05-05,33.219,33.533,32.904,33.533,592463,0
2006-05-08,33.432,33.557,32.818,33.026,464098,0
2006-05-09,33.176,33.219,32.984,33.124,380769,0
2006-05-10,33.043,33.043,32.677,33.009,343077,0
2006-05-11,33.043,33.211,32.651,32.669,279856,0
2006-05-12,32.635,32.635,32.046,32.046,455671,0
2006-05-15,31.872,31.898,31.148,31.547,497573,0
2006-05-16,31.608,31.766,30.883,31.265,862809,0
2006-05-17,30.767,31.608,30.733,31.591,686394,0
2006-05-18,31.679,32.013,31.653,31.855,553569,0
2006-05-19,31.947,31.947,31.351,31.715,413040,0
2006-05-22,31.715,31.814,30.801,31.556,643885,0
2006-05-23,31.723,31.74,31.06,31.186,769122,0
2006-05-24,31.09,31.194,30.159,30.411,814881,0
2006-05-25,30.476,30.65,30.31,30.411,725649,0
2006-05-26,30.468,30.801,30.319,30.501,546824,0
2006-05-30,30.7,31.14,30.427,30.709,776227,0
2006-05-31,30.751,31.176,30.387,30.934,395942,0
2006-06-01,31.042,31.381,30.776,31.333,340669,0
2006-06-02,31.556,31.608,31.158,31.538,231085,0
2006-06-05,31.583,31.624,30.733,30.742,379923,0
2006-06-06,30.658,30.7,29.962,30.186,769844,0
2006-06-07,30.319,30.527,30.086,30.228,739019,0
2006-06-08,30.019,30.508,29.199,30.419,849682,0
2006-06-09,30.427,31.232,30.404,30.833,619922,0
2006-06-12,31.888,32.992,31.521,31.521,1532101,0
2006-06-13,31.531,31.67,30.593,30.593,785140,0
2006-06-14,30.593,31.457,30.544,31.415,477465,0
2006-06-15,31.465,32.337,31.465,32.263,596799,0
2006-06-16,32.272,32.719,32.153,32.503,852090,0
2006-06-19,32.618,32.752,32.004,32.145,642920,0
2006-06-20,31.995,32.677,31.995,32.428,1044644,0
2006-06-21,32.385,33.906,32.385,33.491,1128697,0
2006-06-22,33.515,33.766,33.139,33.344,618476,0
2006-06-23,33.219,34.023,33.124,33.864,758888,0
2006-06-26,33.873,34.222,33.499,34.121,647980,0
2006-06-27,34.121,34.322,33.672,33.75,478549,0
2006-06-28,33.805,34.113,33.714,33.759,440135,0
2006-06-29,33.906,34.963,33.906,34.92,570428,0
2006-06-30,34.546,34.878,34.28,34.747,569344,0
2006-07-03,34.712,35.508,34.712,35.111,325136,0
2006-07-05,34.788,35.311,34.341,35.193,463739,0
2006-07-06,35.301,35.766,35.145,35.344,465423,0
2006-07-07,35.335,35.46,34.946,35.043,339222,0
2006-07-10,35.043,35.516,35.043,35.261,251076,0
2006-07-11,35.268,35.268,34.58,34.827,381972,0
2006-07-12,34.572,34.844,34.297,34.405,313332,0
2006-07-13,34.047,34.089,33.424,34.057,417737,0
2006-07-14,33.881,34.106,33.541,33.881,313455,0
2006-07-17,33.906,33.997,33.608,33.805,300448,0
2006-07-18,33.805,34.207,33.782,33.932,279373,0
2006-07-19,34.004,34.803,33.997,34.537,364511,0
2006-07-20,34.712,34.927,34.013,34.089,440497,0
2006-07-21,34.097,34.156,33.741,33.991,274918,0
2006-07-24,34.057,35.061,34.057,34.869,221328,0
2006-07-25,34.795,35.111,34.537,34.771,495166,0
2006-07-26,34.972,35.169,34.704,34.818,432670,0
2006-07-27,34.818,35.127,34.604,34.886,432186,0
2006-07-28,34.912,35.665,34.912,35.111,290812,0
2006-07-31,35.001,36.122,35.001,35.674,457958,0
2006-08-01,35.543,36.034,35.501,35.998,454104,0
2006-08-02,35.998,36.122,35.242,35.36,379442,0
2006-08-03,35.369,37.362,35.352,36.539,1834353,0
2006-08-04,36.955,37.369,36.282,36.696,725290,0
2006-08-07,36.928,37.22,36.474,36.581,677360,0
2006-08-08,36.788,38.614,36.788,38.032,1412046,0
2006-08-09,38.19,38.324,37.259,37.96,998281,0
2006-08-10,37.736,37.952,37.362,37.759,889905,0
2006-08-11,37.768,37.908,37.212,37.237,863652,0
2006-08-14,37.244,37.602,36.781,36.963,536589,0
2006-08-15,36.963,37.376,36.812,37.204,400755,0
2006-08-16,37.237,37.75,37.237,37.47,534905,0
2006-08-17,37.786,37.875,37.212,37.527,679892,0
2006-08-18,37.453,38.383,37.336,37.927,523947,0
2006-08-21,38.041,38.041,37.445,37.535,148839,0
2006-08-22,37.586,38.125,37.567,37.669,238194,0
2006-08-23,37.768,38.032,37.436,37.551,203269,0
2006-08-24,37.577,37.918,37.276,37.453,202424,0
2006-08-25,37.535,37.776,37.445,37.494,175451,0
2006-08-28,37.385,38.183,37.385,37.743,461689,0
2006-08-29,37.577,37.66,36.829,37.029,507209,0
2006-08-30,36.87,37.17,36.457,36.587,418582,0
2006-08-31,36.372,36.887,36.348,36.756,219763,0
2006-09-01,36.672,37.229,36.422,37.22,258663,0
2006-09-05,37.087,37.436,37.087,37.295,329951,0
2006-09-06,37.087,37.187,35.759,36.099,723363,0
2006-09-07,36.099,36.174,35.641,35.774,477465,0
2006-09-08,35.833,36.034,34.304,34.537,1102927,0
2006-09-11,34.462,34.537,33.814,34.089,859436,0
2006-09-12,34.047,34.878,34.047,34.604,289128,0
2006-09-13,34.771,35.086,34.762,34.788,212542,0
2006-09-14,34.827,35.276,34.503,34.629,216997,0
2006-09-15,34.629,34.629,34.106,34.297,286479,0
2006-09-18,34.297,35.111,34.214,34.48,518406,0
2006-09-19,34.688,34.878,34.138,34.156,464942,0
2006-09-20,34.236,34.446,32.911,33.017,865819,0
2006-09-21,33.017,33.409,32.604,33.148,575124,0
2006-09-22,33.148,33.416,32.686,32.719,363067,0
2006-09-25,32.843,33.515,31.939,33.416,756721,0
2006-09-26,33.45,34.254,33.45,34.228,524307,0
2006-09-27,34.379,34.753,34.121,34.695,484448,0
2006-09-28,34.712,34.795,34.146,34.245,249628,0
2006-09-29,34.297,34.421,33.766,34.138,381248,0
2006-10-02,34.297,34.297,33.656,33.707,257699,0
2006-10-03,33.699,33.707,32.528,32.569,878465,0
2006-10-04,32.618,33.298,32.479,33.266,703254,0
2006-10-05,33.266,33.458,32.81,33.409,544659,0
2006-10-06,33.409,33.409,32.936,33.344,347292,0
2006-10-09,33.352,33.774,33.101,33.401,235542,0
2006-10-10,33.383,33.831,33.259,33.592,354635,0
2006-10-11,33.185,33.344,32.735,33.043,503718,0
2006-10-12,33.026,33.898,33.026,33.841,351747,0
2006-10-13,34.004,34.405,33.759,34.039,371611,0
2006-10-16,34.131,34.236,33.723,34.047,294912,0
2006-10-17,33.964,34.073,33.298,33.416,300929,0
2006-10-18,33.714,33.714,32.795,32.967,398831,0
2006-10-19,32.975,33.344,32.752,33.274,324171,0
2006-10-20,33.176,33.176,32.579,33.108,353672,0
2006-10-23,33.116,33.334,32.519,32.686,458198,0
2006-10-24,32.703,34.688,32.677,34.512,1022485,0
2006-10-25,34.512,35.127,34.304,35.043,528644,0
2006-10-26,35.169,35.242,34.587,34.779,514312,0
2006-10-27,34.818,34.992,34.421,34.471,301048,0
2006-10-30,34.214,34.446,33.714,34.236,310082,0
2006-10-31,34.031,34.462,33.849,34.138,259383,0
2006-11-01,34.146,34.462,33.68,33.699,312252,0
2006-11-02,34.047,34.214,33.499,33.841,566455,0
2006-11-03,33.849,34.304,33.75,34.138,281062,0
2006-11-06,34.214,34.214,33.484,33.633,509858,0
2006-11-07,33.55,34.121,33.541,33.906,321885,0
2006-11-08,33.856,34.245,33.608,34.199,284189,0
2006-11-09,34.228,34.572,34.013,34.379,270583,0
2006-11-10,34.341,34.629,34.272,34.28,441699,0
2006-11-13,34.214,34.595,34.19,34.446,178824,0
2006-11-14,34.414,34.669,34.146,34.414,371136,0
2006-11-15,34.414,34.977,34.354,34.92,394497,0
2006-11-16,34.878,35.293,34.712,34.788,404011,0
2006-11-17,34.669,34.984,34.341,34.747,351625,0
2006-11-20,34.462,34.895,34.397,34.564,496130,0
2006-11-21,34.564,34.738,34.322,34.537,371611,0
2006-11-22,34.537,34.762,34.297,34.753,271427,0
2006-11-24,34.747,35.525,34.747,35.268,193638,0
2006-11-27,35.184,35.516,35.177,35.236,292742,0
2006-11-28,34.878,34.886,34.207,34.462,479513,0
2006-11-29,34.471,34.73,34.341,34.503,353071,0
2006-11-30,34.587,34.92,34.496,34.779,169913,0
2006-12-01,34.861,35.019,34.629,34.904,243848,0
2006-12-04,34.795,34.963,34.354,34.612,301774,0
2006-12-05,34.818,35.593,34.537,35.534,814399,0
2006-12-06,35.534,36.804,35.525,36.388,763100,0
2006-12-07,36.246,36.911,36.082,36.672,390883,0
2006-12-08,36.621,36.955,36.316,36.523,298884,0
2006-12-11,36.523,37.096,36.523,36.972,397027,0
2006-12-12,36.903,37.927,36.903,37.793,1171443,0
2006-12-13,37.975,38.19,37.392,38.008,856787,0
2006-12-14,37.935,38.05,37.692,37.793,700121,0
2006-12-15,37.75,38.19,37.295,37.502,1144469,0
2006-12-18,37.51,37.842,37.06,37.314,531412,0
2006-12-19,37.12,37.47,36.921,37.029,507331,0
2006-12-20,37.145,37.428,36.381,36.614,709031,0
2006-12-21,36.523,36.747,35.875,36.166,622691,0
2006-12-22,36.122,36.449,35.95,36.422,333562,0
2006-12-26,36.422,36.936,36.422,36.539,390038,0
2006-12-27,36.291,36.788,36.238,36.554,291658,0
2006-12-28,36.587,36.597,36.174,36.307,379081,0
2006-12-29,36.282,36.474,36.182,36.224,196162,0
2007-01-03,36.14,36.631,35.485,35.648,659783,0
2007-01-04,35.623,35.759,35.335,35.632,740339,0
2007-01-05,35.46,35.584,35.043,35.311,570913,0
2007-01-08,35.352,35.981,35.111,35.759,408825,0
2007-01-09,35.735,35.774,35.227,35.534,481919,0
2007-01-10,35.261,35.632,35.103,35.508,415087,0
2007-01-11,35.46,36.043,35.426,35.966,378118,0
2007-01-12,35.884,36.897,35.884,36.897,402442,0
2007-01-16,36.621,36.903,36.505,36.704,298280,0
2007-01-17,36.704,37.179,36.539,37.113,371611,0
2007-01-18,37.17,37.344,36.972,37.045,328142,0
2007-01-19,36.963,37.494,36.955,37.369,278048,0
2007-01-22,37.268,37.502,36.903,37.478,326820,0
2007-01-23,37.535,38.5,37.453,38.43,495527,0
2007-01-24,38.518,39.187,38.491,39.013,1797027,0
2007-01-25,39.402,40.324,38.963,39.552,2607573,0
2007-01-26,39.437,39.471,38.822,39.238,577655,0
2007-01-29,39.099,40.549,38.78,40.499,1057888,0
2007-01-30,40.451,41.712,40.275,41.712,1502964,0
2007-01-31,41.712,42.144,41.38,41.694,851851,0
2007-02-01,41.272,41.836,41.107,41.548,463012,0
2007-02-02,41.446,41.68,41.19,41.586,387511,0
2007-02-05,41.522,41.539,40.874,40.874,613540,0
2007-02-06,40.881,40.967,40.324,40.832,835834,0
2007-02-07,40.747,41.021,40.608,40.616,554414,0
2007-02-08,40.592,40.608,39.902,40.524,739258,0
2007-02-09,40.524,40.857,40.259,40.608,462894,0
2007-02-12,40.275,40.624,39.68,40.01,645382,0
2007-02-13,40.192,41.339,40.143,41.321,518899,0
2007-02-14,41.321,41.522,41.155,41.42,239794,0
2007-02-15,41.42,41.604,41.107,41.38,504199,0
2007-02-16,41.38,42.062,40.99,41.962,774422,0
2007-02-20,41.962,42.444,41.811,42.336,775144,0
2007-02-21,42.054,42.336,41.811,41.971,913748,0
2007-02-22,42.353,43.181,42.151,42.66,920490,0
2007-02-23,42.426,42.436,41.405,42.26,716500,0
2007-02-26,42.235,42.235,41.365,41.671,558869,0
2007-02-27,41.671,41.671,38.878,40.311,1429264,0
2007-02-28,40.483,41.346,40.143,41.155,554414,0
2007-03-01,41.181,41.937,40.516,41.553,769150,0
2007-03-02,41.522,41.72,41.115,41.138,557306,0
2007-03-05,39.246,41.437,39.246,40.632,501670,0
2007-03-06,40.691,41.522,40.691,41.346,462894,0
2007-03-07,41.107,41.885,41.074,41.578,333682,0
2007-03-08,41.885,42.186,41.586,41.804,621609,0
2007-03-09,41.107,42.002,41.107,41.928,640032,0
2007-03-12,41.729,42.741,41.729,42.683,494322,0
2007-03-13,42.144,42.493,41.481,41.613,938795,0
2007-03-14,41.622,42.002,40.549,41.928,896888,0
2007-03-15,41.855,42.849,41.855,42.533,930363,0
2007-03-16,42.809,43.878,42.809,43.806,1064754,0
2007-03-19,43.597,43.878,43.1,43.557,744793,0
2007-03-20,43.181,44.144,43.107,43.913,379204,0
2007-03-21,43.971,44.546,43.822,44.546,323690,0
2007-03-22,44.427,44.8,44.275,44.735,255529,0
2007-03-23,44.8,45.176,44.727,44.91,248544,0
2007-03-26,45.258,45.465,44.537,44.868,755993,0
2007-03-27,44.427,44.703,44.029,44.562,541167,0
2007-03-28,44.717,45.01,44.444,44.694,250111,0
2007-03-29,44.735,45.01,44.518,44.933,219888,0
2007-03-30,44.933,45.673,44.659,44.933,383779,0
2007-04-02,44.619,45.673,44.619,45.315,313570,0
2007-04-03,45.325,45.88,45.108,45.143,394256,0
2007-04-04,45.592,45.709,44.918,45.673,461569,0
2007-04-05,45.524,46.013,45.216,45.957,452537,0
2007-04-09,45.715,46.995,45.682,46.363,743713,0
2007-04-10,46.413,46.712,46.004,46.239,402324,0
2007-04-11,45.841,45.841,45.258,45.391,346328,0
2007-04-12,45.4,46.145,44.986,46.066,307069,0
2007-04-13,46.072,46.072,45.568,46.031,219888,0
2007-04-16,46.048,46.729,45.997,46.729,239153,0
2007-04-17,46.588,46.913,46.072,46.413,299002,0
2007-04-18,46.67,49.827,46.413,49.742,2233066,0
2007-04-19,48.314,49.209,47.292,47.499,1734311,0
2007-04-20,48.082,48.282,47.427,47.957,821958,0
2007-04-23,48.082,48.653,48.013,48.099,441097,0
2007-04-24,48.374,48.463,47.824,48.421,357528,0
2007-04-25,48.58,49.527,48.58,49.37,510585,0
2007-04-26,48.787,49.544,48.713,49.428,440617,0
2007-04-27,49.436,49.701,48.886,49.41,401959,0
2007-04-30,49.254,49.727,49.236,49.535,594271,0
2007-05-01,49.742,50.315,49.418,50.032,600234,0
2007-05-02,49.835,50.144,49.685,49.891,615588,0
2007-05-03,49.719,50.655,49.719,50.127,560794,0
2007-05-04,50.258,50.956,50.258,50.622,545624,0
2007-05-07,50.631,52.357,50.565,51.36,774903,0
2007-05-08,50.998,52.032,50.655,51.886,346689,0
2007-05-09,51.653,52.635,51.462,52.032,607298,0
2007-05-10,52.102,52.889,50.83,50.939,674712,0
2007-05-11,51.088,51.768,50.79,51.297,605590,0
2007-05-14,51.36,51.619,50.83,50.989,362705,0
2007-05-15,50.904,51.387,50.771,50.816,362585,0
2007-05-16,50.557,51.156,50.481,50.93,313814,0
2007-05-17,49.535,50.531,49.311,50.215,837279,0
2007-05-18,49.933,50.118,49.685,49.827,583789,0
2007-05-21,49.568,50.282,49.568,49.975,459860,0
2007-05-22,50.144,50.233,49.661,49.916,250716,0
2007-05-23,49.808,50.584,49.742,50.041,390038,0
2007-05-24,50.164,50.823,48.722,48.878,564121,0
2007-05-25,48.912,49.609,48.761,48.796,319233,0
2007-05-29,48.705,49.818,48.63,49.727,312611,0
2007-05-30,49.262,50.442,49.236,50.198,345606,0
2007-05-31,50.407,50.747,50.332,50.54,156787,0
2007-06-01,50.574,51.37,50.574,50.989,164971,0
2007-06-04,50.747,51.462,50.731,51.254,253965,0
2007-06-05,51.437,51.554,51.132,51.212,502512,0
2007-06-06,50.904,50.904,49.052,49.403,956496,0
2007-06-07,49.403,49.41,47.535,47.535,924985,0
2007-06-08,47.376,47.576,46.145,47.376,1006110,0
2007-06-11,47.376,47.742,47.169,47.283,554414,0
2007-06-12,47.292,47.427,46.138,46.312,813675,0
2007-06-13,46.628,47.068,46.295,46.96,555139,0
2007-06-14,46.879,48.167,46.879,47.941,542013,0
2007-06-15,48.048,48.29,47.675,48.031,250351,0
2007-06-18,47.914,48.265,47.56,47.675,540804,0
2007-06-19,47.742,48.463,47.507,47.85,335849,0
2007-06-20,48.063,48.389,47.127,47.234,388956,0
2007-06-21,47.187,48.048,46.918,47.966,445313,0
2007-06-22,47.875,48.091,46.942,47.617,2400811,0
2007-06-25,47.499,47.993,47.101,47.178,507088,0
2007-06-26,47.417,47.666,46.363,46.571,465782,0
2007-06-27,46.571,47.143,45.725,47.127,597165,0
2007-06-28,47.376,48.222,47.376,47.89,577896,0
2007-06-29,48.124,48.181,47.683,48.091,560072,0
2007-07-02,48.124,48.297,47.417,47.975,523708,0
2007-07-03,48.063,48.431,47.914,48.33,398589,0
2007-07-05,48.412,49.86,48.231,49.552,1476228,0
2007-07-06,49.617,49.734,48.488,48.964,1143868,0
2007-07-09,48.864,49.302,48.099,48.222,562118,0
2007-07-10,48.157,48.167,47.584,47.617,413280,0
2007-07-11,47.25,48.131,47.169,48.04,326820,0
2007-07-12,48.082,48.705,47.701,47.899,431344,0
2007-07-13,47.535,48.167,47.535,48.063,968779,0
2007-07-16,47.966,47.966,46.628,46.695,398951,0
2007-07-17,46.354,46.934,46.354,46.613,249992,0
2007-07-18,46.338,47.568,46.303,47.525,662552,0
2007-07-19,47.584,47.985,47.417,47.859,393531,0
2007-07-20,47.624,47.693,46.904,47.019,398469,0
2007-07-23,46.918,47.985,46.845,47.544,611614,0
2007-07-24,47.25,47.933,45.997,46.354,661463,0
2007-07-25,46.754,47.084,45.781,46.704,511180,0
2007-07-26,46.346,46.588,44.412,45.474,759969,0
2007-07-27,45.541,45.755,44.518,44.711,491917,0
2007-07-30,44.8,46.248,44.387,46.248,641474,0
2007-07-31,46.248,48.323,46.248,46.563,718907,0
2007-08-01,46.453,46.785,45.143,46.462,527558,0
2007-08-02,46.67,47.799,45.5,47.028,813436,0
2007-08-03,47.267,48.412,46.436,46.661,884242,0
2007-08-06,46.661,47.45,44.427,47.392,966730,0
2007-08-07,47.367,48.314,46.987,47.859,926392,0
2007-08-08,47.85,48.964,46.942,47.85,924704,0
2007-08-09,46.295,48.214,45.957,47.409,776106,0
2007-08-10,46.918,47.327,46.295,46.295,583918,0
2007-08-13,46.588,48.438,46.42,47.999,984675,0
2007-08-14,47.999,48.323,45.673,45.781,497939,0
2007-08-15,45.88,46.67,44.562,44.594,949030,0
2007-08-16,43.854,44.097,41.122,42.353,1861208,0
2007-08-17,43.125,44.827,42.974,44.761,943007,0
2007-08-20,45.5,46.239,45.5,45.938,786822,0
2007-08-21,45.692,46.048,45.374,45.841,522988,0
2007-08-22,46.145,47.053,45.5,46.389,410150,0
2007-08-23,46.926,47.544,46.189,47.06,466144,0
2007-08-24,46.811,47.525,46.502,47.499,225667,0
2007-08-27,47.336,47.56,46.644,47.427,593670,0
2007-08-28,47.336,47.353,46.145,47.234,672784,0
2007-08-29,47.336,48.04,47.159,48.005,419302,0
2007-08-30,47.46,48.167,47.336,47.725,388716,0
2007-08-31,48.398,48.748,47.975,48.131,419181,0
2007-09-04,48.248,48.374,47.806,48.022,296233,0
2007-09-05,47.56,47.841,47.075,47.433,559471,0
2007-09-06,47.732,47.957,47.267,47.507,272630,0
2007-09-07,47.336,47.568,47.084,47.234,610047,0
2007-09-10,47.143,47.31,46.163,46.538,849443,0
2007-09-11,46.538,48.471,46.538,48.063,499742,0
2007-09-12,47.985,47.985,46.23,47.336,962394,0
2007-09-13,47.359,47.617,46.918,47.344,480476,0
2007-09-14,47.219,47.568,46.918,47.525,338501,0
2007-09-17,47.336,47.666,47.219,47.267,426284,0
2007-09-18,47.267,48.456,47.21,48.412,645689,0
2007-09-19,48.653,51.869,48.431,51.529,1245503,0
2007-09-20,51.195,51.879,50.639,50.79,911821,0
2007-09-21,50.913,51.676,50.739,51.328,703731,0
2007-09-24,51.494,51.994,50.88,51.088,937830,0
2007-09-25,50.989,51.071,50.164,50.762,560794,0
2007-09-26,50.682,50.682,49.661,49.835,427371,0
2007-09-27,50.158,50.158,49.246,49.254,539483,0
2007-09-28,49.194,49.601,48.438,48.837,543457,0
2007-10-01,48.596,49.933,48.596,49.41,665920,0
2007-10-02,49.37,49.41,48.623,48.956,401600,0
2007-10-03,48.554,48.754,47.948,48.181,597284,0
2007-10-04,48.055,48.181,47.15,47.551,729023,0
2007-10-05,48.013,48.412,47.701,47.732,296472,0
2007-10-08,47.683,47.751,46.995,47.507,1138328,0
2007-10-09,47.617,47.617,46.381,46.934,783813,0
2007-10-10,46.836,48.048,46.588,47.899,830536,0
2007-10-11,47.906,48.167,46.738,47.143,911576,0
2007-10-12,47.053,47.859,47.004,47.551,420388,0
2007-10-15,47.751,48.149,47.004,47.344,807537,0
2007-10-16,47.21,47.544,46.712,47.267,631847,0
2007-10-17,47.815,47.993,47.417,47.906,406778,0
2007-10-18,47.799,49.209,47.617,48.855,645811,0
2007-10-19,48.554,48.811,47.742,47.933,703855,0
2007-10-22,47.045,47.045,45.549,45.93,973837,0
2007-10-23,45.916,46.172,44.717,45.191,928918,0
2007-10-24,44.717,45.315,44.27,44.636,856068,0
2007-10-25,44.372,44.844,43.954,44.745,529847,0
2007-10-26,45.018,45.41,44.496,45.143,1036335,0
2007-10-29,45.541,45.781,44.77,45.308,546106,0
2007-10-30,45.283,46.389,44.986,45.208,881351,0
2007-10-31,45.176,46.827,44.844,46.462,565009,0
2007-11-01,46.346,47.06,45.365,45.807,1090042,0
2007-11-02,45.772,45.772,44.284,45.092,975520,0
2007-11-05,44.876,45.88,44.777,45.216,1061384,0
2007-11-06,45.184,47.283,45.184,47.143,821291,0
2007-11-07,47.053,47.053,45.068,45.682,1604386,0
2007-11-08,46.389,46.389,44.152,44.852,1157476,0
2007-11-09,44.876,44.876,43.016,43.456,1129660,0
2007-11-12,43.265,43.479,41.306,41.39,975399,0
2007-11-13,41.78,42.204,41.397,41.539,1040424,0
2007-11-14,42.144,42.444,40.506,40.624,678332,0
2007-11-15,40.475,41.232,40.084,40.524,516136,0
2007-11-16,40.4,40.957,39.918,40.459,485171,0
2007-11-19,40.267,40.315,39.072,39.195,737961,0
2007-11-20,39.602,40.167,38.981,39.552,577171,0
2007-11-21,39.029,41.281,39.029,40.127,970835,0
2007-11-23,40.975,44.576,40.975,44.179,1039103,0
2007-11-26,44.503,46.777,44.444,44.925,1660710,0
2007-11-27,45.092,45.88,44.546,45.647,885376,0
2007-11-28,46.089,46.918,45.772,46.704,474456,0
2007-11-29,46.887,47.725,46.879,47.292,728819,0
2007-11-30,47.624,47.865,45.889,46.712,583673,0
2007-12-03,46.934,46.934,44.27,44.968,920490,0
2007-12-04,44.537,44.96,43.739,44.134,599328,0
2007-12-05,44.237,46.031,44.231,45.798,637150,0
2007-12-06,45.549,47.196,45.275,47.178,519393,0
2007-12-07,47.46,50.215,47.119,49.527,1695753,0
2007-12-10,49.277,49.651,48.265,48.33,513591,0
2007-12-11,48.438,48.539,46.222,46.495,645571,0
2007-12-12,47.417,48.167,45.916,46.354,785141,0
2007-12-13,45.664,46.312,45.126,45.655,640635,0
2007-12-14,45.216,47.036,44.487,45.947,692054,0
2007-12-17,45.897,46.785,45.358,45.763,761898,0
2007-12-18,46.129,46.436,45.083,46.031,949872,0
2007-12-19,46.511,46.511,44.089,44.844,1221059,0
2007-12-20,44.827,45.126,43.64,45.092,558785,0
2007-12-21,45.158,45.342,44.038,44.198,673507,0
2007-12-24,44.207,45.258,44.207,45.01,240480,0
2007-12-26,44.925,45.035,44.378,44.703,263238,0
2007-12-27,44.703,44.95,44.144,44.223,434354,0
2007-12-28,44.868,45.35,44.251,44.77,387712,0
2007-12-31,44.594,44.659,43.615,44.188,365713,0
2008-01-02,44.427,45.432,43.391,44.26,528886,0
2008-01-03,44.711,45.126,43.479,43.73,416049,0
2008-01-04,43.408,43.408,41.855,41.985,646974,0
2008-01-07,41.885,42.285,40.069,40.658,1144061,0
2008-01-08,41.296,41.694,40.183,40.293,579543,0
2008-01-09,40.019,40.359,39.28,40.217,1115571,0
2008-01-10,39.861,40.033,38.422,39.68,964805,0
2008-01-11,39.561,40.747,39.113,39.935,739376,0
2008-01-14,40.209,40.558,39.694,40.293,673149,0
2008-01-15,39.861,39.861,37.577,37.577,1170299,0
2008-01-16,37.22,37.453,35.184,36.656,1903831,0
2008-01-17,36.73,37.635,34.361,34.446,1631769,0
2008-01-18,34.455,35.833,34.131,35.093,684452,0
2008-01-22,34.047,35.408,32.818,34.254,1425050,0
2008-01-23,32.735,36.025,32.735,34.936,1309917,0
2008-01-24,35.218,36.972,34.992,35.84,1030673,0
2008-01-25,36.539,37.935,36.14,36.505,964381,0
2008-01-28,36.372,36.72,35.684,36.631,610047,0
2008-01-29,36.911,39.437,36.911,38.308,1124610,0
2008-01-30,37.908,39.271,37.385,38.422,944331,0
2008-01-31,37.952,39.561,37.793,39.254,869252,0
2008-02-01,39.136,39.497,37.527,38.324,758094,0
2008-02-04,38.349,39.543,38.333,38.888,793361,0
2008-02-05,38.896,38.896,36.656,36.829,875750,0
2008-02-06,38.316,39.122,37.868,38.509,1069804,0
2008-02-07,38.066,39.287,38.066,38.78,628707,0
2008-02-08,38.855,39.113,37.436,37.453,855916,0
2008-02-11,37.187,38,36.631,37.392,870691,0
2008-02-12,37.295,38.159,36.413,36.847,821640,0
2008-02-13,36.897,38.573,36.897,38.449,775083,0
2008-02-14,38.888,39.246,37.984,38.141,525340,0
2008-02-15,38.19,38.78,36.821,36.955,690547,0
2008-02-19,37.611,38.215,37.4,37.718,555017,0
2008-02-20,37.9,38.159,36.838,37.892,459880,0
2008-02-21,38.19,38.43,37.128,37.453,418460,0
2008-02-22,37.502,37.502,36.332,37.17,477479,0
2008-02-25,37.369,37.736,36.548,37.51,524909,0
2008-02-26,37.453,39.145,37.276,38.948,567295,0
2008-02-27,39.013,39.238,37.992,38.715,1127883,0
2008-02-28,38.266,38.266,36.988,37.33,701518,0
2008-02-29,36.704,36.887,35.543,35.693,766275,0
2008-03-03,35.817,36.065,34.462,34.878,895980,0
2008-03-04,34.346,34.878,33.432,34.214,1337210,0
2008-03-05,34.106,35.077,34.081,34.972,778875,0
2008-03-06,35.227,35.227,33.805,33.924,439469,0
2008-03-07,33.393,33.964,32.802,33.557,897646,0
2008-03-10,33.616,33.616,32.272,32.486,699758,0
2008-03-11,33.416,34.19,32.858,33.94,820183,0
2008-03-12,34.081,34.081,32.32,32.394,520304,0
2008-03-13,31.98,33.334,31.556,33.116,796820,0
2008-03-14,33.139,33.36,31.608,32.294,531714,0
2008-03-17,31.531,32.229,29.936,30.07,1542736,0
2008-03-18,32.554,34.097,31.706,34.081,1540004,0
2008-03-19,33.889,34.346,32.669,32.686,674232,0
2008-03-20,32.944,36.174,32.686,36.057,1418129,0
2008-03-24,36.324,37.322,36.14,36.581,690984,0
2008-03-25,36.581,37.52,36.405,37.237,763307,0
2008-03-26,36.838,37.079,35.79,36.065,662206,0
2008-03-27,36.324,37.268,36.122,36.606,642681,0
2008-03-28,36.34,36.466,35.293,35.392,599569,0
2008-03-31,35.774,35.774,34.878,35.268,653638,0
2008-04-01,35.46,36.855,35.46,36.762,592960,0
2008-04-02,36.903,37.543,35.866,36.14,667520,0
2008-04-03,36.182,37.179,35.71,37.045,404159,0
2008-04-04,37.06,37.602,36.422,37.154,399915,0
2008-04-07,37.52,38.177,36.946,37.322,578738,0
2008-04-08,37.314,38.224,37.104,37.826,410632,0
2008-04-09,37.453,37.535,36.191,36.457,473158,0
2008-04-10,36.372,37.128,36.131,36.829,292721,0
2008-04-11,36.413,36.87,35.623,35.857,427850,0
2008-04-14,35.924,36.122,35.451,35.61,592044,0
2008-04-15,35.525,37.611,35.525,37.611,736665,0
2008-04-16,37.786,38.675,37.494,38.5,596648,0
2008-04-17,38.059,39.49,37.868,39.246,804773,0
2008-04-18,39.869,40.019,38.841,39.187,437061,0
2008-04-21,39.122,39.155,38.548,39.02,338253,0
2008-04-22,39.02,39.136,37.674,38.754,519947,0
2008-04-23,38.666,38.808,38.141,38.383,457900,0
2008-04-24,38.5,39.187,37.336,37.768,848057,0
2008-04-25,38.215,38.215,36.955,37.304,542646,0
2008-04-28,37.295,39.585,36.996,39.535,908181,0
2008-04-29,39.072,39.214,38.266,38.509,301838,0
2008-04-30,38.324,38.614,37.684,37.9,555726,0
2008-05-01,38.141,39.726,37.884,39.179,614028,0
2008-05-02,39.595,39.611,38.11,38.374,396941,0
2008-05-05,38.449,38.526,37.286,37.884,871257,0
2008-05-06,37.944,39.585,37.674,39.49,599642,0
2008-05-07,39.885,40.002,38.457,38.623,365851,0
2008-05-08,38.614,38.707,37.419,38.399,421567,0
2008-05-09,38.234,38.324,37.653,37.935,256187,0
2008-05-12,37.967,39.735,37.669,39.535,497710,0
2008-05-13,39.497,39.527,37.984,38.657,536433,0
2008-05-14,38.739,40.019,38.739,39.796,706462,0
2008-05-15,38.533,42.151,38.316,41.429,1330043,0
2008-05-16,41.836,42.974,41.762,42.452,1042153,0
2008-05-19,42.344,44.111,42.344,42.55,1126209,0
2008-05-20,41.946,44.089,41.787,43.572,562760,0
2008-05-21,43.922,44.444,43.235,43.58,758827,0
2008-05-22,43.763,43.806,41.68,42.485,552663,0
2008-05-23,42.409,42.633,40.724,41.223,328168,0
2008-05-27,41.314,41.729,40.549,41.729,490112,0
2008-05-28,41.57,41.746,40.707,41.306,327206,0
2008-05-29,40.932,41.72,40.932,41.263,268007,0
2008-05-30,41.373,41.811,41.021,41.754,316138,0
2008-06-02,41.522,41.522,40.624,41.099,294919,0
2008-06-03,40.983,41.548,39.71,40.275,491384,0
2008-06-04,39.876,40.183,39.113,39.527,622696,0
2008-06-05,39.911,39.995,38.931,39.655,486689,0
2008-06-06,39.28,40.333,38.324,38.374,486386,0
2008-06-09,38.391,39.561,38.008,39.238,585100,0
2008-06-10,38.981,39.305,37.535,37.842,652307,0
2008-06-11,37.527,37.669,36.422,36.879,590896,0
2008-06-12,36.897,37.992,36.224,36.572,532847,0
2008-06-13,36.523,38.141,36.316,38.084,743532,0
2008-06-16,37.669,40.359,37.669,39.527,654248,0
2008-06-17,39.961,41.181,39.961,40.409,559677,0
2008-06-18,39.742,40.765,39.535,40.444,611826,0
2008-06-19,40.359,41.247,40.311,41.083,443702,0
2008-06-20,40.817,41.223,37.817,40.483,307617,0
2008-06-23,40.809,41.214,39.673,40.756,1142148,0
2008-06-24,40.426,40.426,38.896,40.076,986212,0
2008-06-25,40.359,41.005,38.707,39.429,790263,0
2008-06-26,39.195,39.229,36.988,37.842,1553273,0
2008-06-27,37.952,38.509,37.259,38.249,776587,0
2008-06-30,38.44,38.59,37.162,37.52,1052685,0
2008-07-01,36.747,37.51,35.632,37.344,971187,0
2008-07-02,37.154,37.22,35.127,35.301,813871,0
2008-07-03,35.36,35.658,34.414,35.086,241404,0
2008-07-07,35.153,35.36,33.116,33.633,531990,0
2008-07-08,33.185,34.669,32.519,34.529,513792,0
2008-07-09,34.529,34.836,33.194,33.368,496046,0
2008-07-10,34.004,34.004,32.635,33.298,635062,0
2008-07-11,33.053,34.462,32.795,33.6,727577,0
2008-07-14,33.633,34.28,33.352,33.75,584879,0
2008-07-15,33.219,33.36,32.272,33.116,772719,0
2008-07-16,33.242,33.6,32.452,33.393,565628,0
2008-07-17,33.798,35.693,33.583,35.043,1024240,0
2008-07-18,34.762,35.161,34.397,35.027,540442,0
2008-07-21,35.053,35.95,34.853,35.701,923220,0
2008-07-22,35.478,36.131,35.077,35.392,421275,0
2008-07-23,35.276,36.108,35.136,35.932,488244,0
2008-07-24,36.396,36.396,33.947,34.254,616310,0
2008-07-25,34.678,35.909,34.322,35.623,788319,0
2008-07-28,35.377,36.224,35.377,35.808,676488,0
2008-07-29,35.875,36.496,35.434,35.95,588839,0
2008-07-30,35.808,36.696,34.836,35.957,642502,0
2008-07-31,35.693,36.431,35.242,36.263,643217,0
2008-08-01,36.073,36.299,34.297,34.853,464469,0
2008-08-04,34.762,34.853,32.694,33.211,932124,0
2008-08-05,33.458,33.625,32.686,33.242,815917,0
2008-08-06,33.116,34.803,33.093,34.73,747420,0
2008-08-07,33.352,33.352,27.513,29.18,8265026,0
2008-08-08,29.172,31.194,27.572,30.31,2279914,0
2008-08-11,29.936,30.387,28.965,29.19,2056055,0
2008-08-12,29.032,29.504,27.602,28.151,1890615,0
2008-08-13,28.227,29.565,27.936,29.512,1362222,0
2008-08-14,28.85,29.163,28.425,29.022,533149,0
2008-08-15,29.059,29.264,28.45,28.775,1815476,0
2008-08-18,29.338,29.478,28.369,28.485,628636,0
2008-08-19,28.118,28.252,27.32,27.671,1153374,0
2008-08-20,27.671,28.177,27.246,27.901,1133473,0
2008-08-21,28.592,29.256,28.592,28.992,1465529,0
2008-08-22,29.172,29.331,28.433,28.716,1169677,0
2008-08-25,28.541,28.541,27.769,28.035,1226955,0
2008-08-26,28.053,28.45,27.61,28.317,1102716,0
2008-08-27,28.549,29.264,28.459,29.148,1729353,0
2008-08-28,29.347,29.663,29.066,29.538,1103747,0
2008-08-29,29.423,29.745,29.291,29.529,637145,0
2008-09-02,29.23,29.23,28.243,28.326,1275991,0
2008-09-03,28.399,28.875,28.053,28.651,549866,0
2008-09-04,28.118,28.549,27.329,27.805,975396,0
2008-09-05,27.653,27.759,26.616,27.513,991847,0
2008-09-08,28.583,28.583,27.238,27.513,694233,0
2008-09-09,27.196,27.32,25.47,25.671,1606357,0
2008-09-10,25.671,26.739,25.671,26.019,2050350,0
2008-09-11,25.137,26.293,25.137,26.141,1200148,0
2008-09-12,25.711,26.616,25.711,26.451,860874,0
2008-09-15,25.211,25.576,24.107,24.34,640208,0
2008-09-16,23.442,25.121,23.027,25.087,928657,0
2008-09-17,24.738,24.856,22.672,23.16,839829,0
2008-09-18,23.558,24.324,21.664,23.544,921938,0
2008-09-19,25.585,27.404,24.247,26.85,984421,0
2008-09-22,26.49,27.346,24,24.406,937904,0
2008-09-23,23.942,24.936,22.737,23.469,1044473,0
2008-09-24,23.393,24.082,23.261,23.875,658628,0
2008-09-25,23.907,24.682,23.567,24.547,639377,0
2008-09-26,23.817,24.307,22.895,23.426,804439,0
2008-09-29,23.011,23.011,18.825,19.721,1294711,0
2008-09-30,20.197,22.115,19.506,21.908,1063440,0
2008-10-01,21.79,21.831,20.604,21.658,485577,0
2008-10-02,21.543,21.543,19.216,19.258,698347,0
2008-10-03,19.773,20.604,18.61,18.908,757236,0
2008-10-06,18.046,18.095,15.363,16.125,2281466,0
2008-10-07,16.784,17.538,15.928,16.318,2058148,0
2008-10-08,15.846,17.655,15.363,16.906,2167383,0
2008-10-09,17.148,17.837,15.73,16.011,1782144,0
2008-10-10,14.541,16.683,14.541,15.621,2525746,0
2008-10-13,17.014,18.809,16.16,18.65,1366480,0
2008-10-14,20.08,20.486,18.901,19.314,1775874,0
2008-10-15,17.876,18.926,15.621,15.669,1386365,0
2008-10-16,15.778,16.766,15.404,16.318,1182449,0
2008-10-17,15.662,17.79,15.612,16.286,962988,0
2008-10-20,16.71,17.938,16.483,17.938,961687,0
2008-10-21,17.727,18.278,17.198,17.582,780139,0
2008-10-22,16.766,17.006,14.973,15.487,827664,0
2008-10-23,14.973,16.061,14.117,14.905,1464728,0
2008-10-24,13.47,14.833,13.454,14.284,1002745,0
2008-10-27,14.276,14.764,13.585,13.87,671458,0
2008-10-28,14.099,14.598,13.08,14.323,979630,0
2008-10-29,14.45,16.349,14.358,15.322,917499,0
2008-10-30,15.786,16.421,15.536,16.061,880013,0
2008-10-31,16.211,18.154,15.886,17.727,1219133,0
2008-11-03,17.971,18.742,16.89,17.164,914957,0
2008-11-04,17.947,18.742,17.745,18.467,543646,0
2008-11-05,18.13,18.13,16.607,16.748,645566,0
2008-11-06,16.286,16.748,13.519,13.711,1322494,0
2008-11-07,13.853,15.072,13.618,13.886,801848,0
2008-11-10,14.317,14.881,13.253,13.81,926872,0
2008-11-11,13.643,13.652,12.873,13.128,1157539,0
2008-11-12,13.031,13.031,11.576,11.851,912286,0
2008-11-13,12.024,13.344,11.205,13.295,980791,0
2008-11-14,13.245,13.245,11.459,11.51,926954,0
2008-11-17,11.334,12.955,11.334,12.525,1058938,0
2008-11-18,12.348,13.08,12.075,12.548,979623,0
2008-11-19,12.332,12.746,11.417,11.536,747064,0
2008-11-20,11.294,11.294,9.341,9.557,1424485,0
2008-11-21,10.023,10.296,9.0938,10.006,1062111,0
2008-11-24,10.405,11.893,10.205,11.686,871969,0
2008-11-25,11.999,12.714,11.51,12.272,1143609,0
2008-11-26,12.264,13.836,11.967,13.328,1236012,0
2008-11-28,13.08,13.728,12.863,13.611,325531,0
2008-12-01,12.846,13.253,11.468,11.576,866075,0
2008-12-02,11.909,12.39,11.41,12.11,1202594,0
2008-12-03,11.792,12.39,11.344,12.14,481074,0
2008-12-04,11.808,12.348,11.36,11.624,694012,0
2008-12-05,11.701,11.876,10.646,11.826,670416,0
2008-12-08,12.34,13.554,12.241,13.048,746065,0
2008-12-09,12.839,13.87,12.325,13.295,943073,0
2008-12-10,13.819,14.526,13.569,13.87,1018462,0
2008-12-11,13.976,14.091,12.714,12.97,648730,0
2008-12-12,12.806,13.899,12.199,13.611,556484,0
2008-12-15,13.952,14.117,12.873,13.189,532522,0
2008-12-16,13.494,14.117,13.437,13.611,792141,0
2008-12-17,13.47,14.418,13.47,13.952,436472,0
2008-12-18,14.108,14.217,12.622,12.806,627123,0
2008-12-19,14.091,14.099,12.356,13.012,806596,0
2008-12-22,12.912,13.048,11.915,12.25,556011,0
2008-12-23,12.606,12.939,11.833,12.04,841660,0
2008-12-24,12.05,12.332,11.932,12.157,189465,0
2008-12-26,12.382,13.611,12.257,13.236,993484,0
2008-12-29,13.189,13.994,12.955,13.87,1529260,0
2008-12-30,13.783,15.77,13.783,15.536,1308587,0
2008-12-31,15.527,16.8,15.527,16.318,814425,0
2009-01-02,16.858,18.294,16.359,17.923,733824,0
2009-01-05,17.622,18.571,17.399,17.806,794923,0
2009-01-06,18.278,19.209,18.095,18.294,1032022,0
2009-01-07,18.138,18.369,17.28,17.381,737534,0
2009-01-08,16.898,17.962,16.898,17.79,703154,0
2009-01-09,17.851,18.053,16.933,17.264,651306,0
2009-01-12,17.224,17.224,15.166,15.587,916573,0
2009-01-13,16.003,16.318,15.527,16.178,917669,0
2009-01-14,15.438,15.58,14.235,14.764,783820,0
2009-01-15,14.839,15.438,14.011,15.272,606134,0
2009-01-16,15.644,15.903,14.473,14.939,431442,0
2009-01-20,14.482,14.631,13.144,13.428,974591,0
2009-01-21,13.828,14.473,13.661,14.099,965374,0
2009-01-22,13.695,14.949,13.311,14.409,1101497,0
2009-01-23,13.81,14.973,13.801,14.541,794059,0
2009-01-26,14.418,15.593,14.209,15.055,642578,0
2009-01-27,15.024,15.837,14.824,15.471,1034661,0
2009-01-28,15.612,17.132,15.563,17.082,1172707,0
2009-01-29,16.615,16.784,15.58,15.644,667025,0
2009-01-30,15.77,15.952,14.516,14.55,856832,0
2009-02-02,14.426,14.583,14.066,14.217,685792,0
2009-02-03,14.323,14.706,14.323,14.409,519185,0
2009-02-04,14.848,15.281,14.559,14.949,798799,0
2009-02-05,14.721,15.487,14.45,15.371,784418,0
2009-02-06,15.678,16.615,15.396,16.193,1487694,0
2009-02-09,15.687,16.683,15.081,16.675,1251413,0
2009-02-10,16.341,16.71,15.396,15.786,2347394,0
2009-02-11,15.778,15.894,15.064,15.521,1952227,0
2009-02-12,15.587,15.662,14.956,15.638,1474527,0
2009-02-13,15.448,15.463,14.16,14.605,1270271,0
2009-02-17,13.758,13.886,13.119,13.352,1568001,0
2009-02-18,13.396,13.536,12.962,13.403,2450372,0
2009-02-19,13.47,14.16,13.454,13.536,1338232,0
2009-02-20,13.444,13.924,12.987,13.81,2062312,0
2009-02-23,13.81,14.418,13.634,13.737,1238778,0
2009-02-24,13.943,14.566,13.502,14.526,808952,0
2009-02-25,14.35,14.482,13.454,14.192,680167,0
2009-02-26,14.249,14.693,13.212,13.28,1151764,0
2009-02-27,12.97,13.828,12.465,13.11,1005275,0
2009-03-02,12.854,12.947,11.294,11.352,1024093,0
2009-03-03,11.616,11.616,10.812,10.905,938553,0
2009-03-04,11.312,11.792,11.039,11.576,1262470,0
2009-03-05,11.417,11.417,9.839,9.873,1379116,0
2009-03-06,10.205,10.448,9.426,9.831,841470,0
2009-03-09,9.8,10.53,9.782,10.43,1225123,0
2009-03-10,10.464,11.276,10.464,10.942,1112419,0
2009-03-11,11.078,11.393,10.289,10.696,827917,0
2009-03-12,10.472,11.742,10.089,11.642,991465,0
2009-03-13,11.901,12.374,11.294,11.591,1017294,0
2009-03-16,11.999,12.665,11.599,12.148,822413,0
2009-03-17,12.04,12.897,11.893,12.889,725606,0
2009-03-18,12.905,13.454,12.579,13.263,913610,0
2009-03-19,13.585,14.317,13.119,13.744,1278901,0
2009-03-20,13.774,13.783,12.43,12.54,804738,0
2009-03-23,13.163,13.819,12.822,13.81,476877,0
2009-03-24,13.437,13.562,12.881,12.962,577070,0
2009-03-25,13.088,13.328,12.746,13.171,987278,0
2009-03-26,13.335,13.751,13.189,13.695,1047567,0
2009-03-27,13.437,13.544,12.69,12.822,448051,0
2009-03-30,12.365,12.665,11.651,12.05,720483,0
2009-03-31,12.308,12.456,11.799,11.818,863719,0
2009-04-01,11.624,12.224,11.502,12.05,1773649,0
2009-04-02,12.54,12.789,11.599,11.733,1857497,0
2009-04-03,11.624,11.742,11.334,11.67,1504226,0
2009-04-06,11.502,11.693,11.303,11.624,1238448,0
2009-04-07,11.294,11.401,10.835,10.942,933504,0
2009-04-08,10.835,11.536,10.835,11.536,927934,0
2009-04-09,12.25,12.332,11.179,11.352,1697697,0
2009-04-13,11.36,11.599,10.804,11.369,632290,0
2009-04-14,11.267,11.842,11.031,11.205,1091169,0
2009-04-15,10.795,11.126,10.506,11.118,1440540,0
2009-04-16,11.226,11.552,11.062,11.444,897514,0
2009-04-17,11.476,11.749,11.36,11.552,1522156,0
2009-04-20,11.435,11.476,10.38,10.679,1584577,0
2009-04-21,10.438,11.451,10.43,11.385,1373761,0
2009-04-22,11.303,11.733,11.031,11.344,1097449,0
2009-04-23,11.468,11.792,11.211,11.67,1501381,0
2009-04-24,11.709,11.991,11.609,11.792,1393634,0
2009-04-27,11.616,11.616,11.226,11.41,1197924,0
2009-04-28,11.284,11.584,11.093,11.211,897499,0
2009-04-29,11.303,11.742,11.294,11.544,1731338,0
2009-04-30,11.842,12.091,11.584,11.991,1943759,0
2009-05-01,11.959,13.227,11.799,13.003,1886071,0
2009-05-04,13.204,13.985,13.196,13.958,1898333,0
2009-05-05,13.933,13.952,13.11,13.379,818278,0
2009-05-06,13.562,13.87,13.144,13.744,801693,0
2009-05-07,13.985,14.317,12.996,13.189,1162734,0
2009-05-08,13.36,14.45,12.873,14.099,1441452,0
2009-05-11,13.899,13.899,12.97,12.996,984950,0
2009-05-12,13.057,13.311,12.555,13.021,806117,0
2009-05-13,12.706,12.706,11.725,11.792,1012716,0
2009-05-14,11.552,12.374,11.468,12.29,1025539,0
2009-05-15,12.456,12.613,11.661,11.792,852409,0
2009-05-18,11.867,12.325,11.867,12.224,992702,0
2009-05-19,12.356,12.665,12.199,12.224,871857,0
2009-05-20,12.497,13.11,12.422,12.657,997737,0
2009-05-21,12.456,12.613,11.833,12.091,748292,0
2009-05-22,12.272,12.272,11.624,11.624,574547,0
2009-05-26,11.502,11.967,11.476,11.784,813458,0
2009-05-27,11.951,11.951,11.536,11.544,1046594,0
2009-05-28,11.742,12.456,11.624,12.456,1004346,0
2009-05-29,12.548,13.437,12.548,13.319,1362768,0
2009-06-01,13.695,14.284,13.618,13.994,1466341,0
2009-06-02,13.879,14.168,13.562,13.81,1408776,0
2009-06-03,13.652,13.703,12.699,12.912,995900,0
2009-06-04,12.912,14.391,12.737,14.16,1533743,0
2009-06-05,14.458,14.848,14.083,14.559,1109918,0
2009-06-08,14.498,15.487,14.323,15.355,1275124,0
2009-06-09,15.371,17.155,15.371,17.031,2505594,0
2009-06-10,17.289,18.046,17.115,17.555,3392465,0
2009-06-11,17.816,19.79,17.48,19.498,3034745,0
2009-06-12,19.067,19.14,18.31,19.076,1682980,0
2009-06-15,18.633,18.835,17.697,18.154,1369936,0
2009-06-16,18.318,19.058,17.606,17.954,1157688,0
2009-06-17,17.895,18.203,16.858,17.089,1707801,0
2009-06-18,17.014,17.48,16.421,17.066,1686118,0
2009-06-19,17.273,17.736,17.273,17.614,923332,0
2009-06-22,17.313,17.366,15.995,16.018,999194,0
2009-06-23,16.202,16.974,15.819,16.368,790850,0
2009-06-24,16.599,17.705,16.59,17.172,1077040,0
2009-06-25,17.215,17.697,16.915,17.631,986564,0
2009-06-26,17.141,17.772,17.023,17.564,1753967,0
2009-06-29,17.797,18.278,17.522,17.954,865759,0
2009-06-30,17.639,17.938,17.066,17.462,1224356,0
2009-07-01,17.697,18.112,17.506,17.573,550956,0
2009-07-02,17.132,17.155,16.717,16.933,822137,0
2009-07-06,16.525,16.525,15.752,16.421,926320,0
2009-07-07,16.542,16.542,15.863,15.911,900258,0
2009-07-08,15.687,15.995,14.667,15.014,1940647,0
2009-07-09,15.396,15.571,15.064,15.386,792331,0
2009-07-10,15.081,15.213,14.773,15.121,703854,0
2009-07-13,15.231,15.386,14.598,15.363,688922,0
2009-07-14,15.363,15.653,15.14,15.571,844179,0
2009-07-15,15.944,16.268,15.819,15.863,1524408,0
2009-07-16,15.928,15.995,15.404,15.854,769257,0
2009-07-17,15.778,15.778,15.487,15.527,644886,0
2009-07-20,15.778,15.952,15.505,15.786,545356,0
2009-07-21,15.58,15.593,14.701,15.14,1305171,0
2009-07-22,14.915,15.339,14.817,15.166,503434,0
2009-07-23,15.213,15.819,15.213,15.58,735281,0
2009-07-24,15.378,15.746,15.197,15.563,350638,0
2009-07-27,15.463,15.794,15.197,15.704,806541,0
2009-07-28,14.956,15.669,14.675,15.113,785014,0
2009-07-29,14.855,14.881,13.958,14.323,1684080,0
2009-07-30,14.526,14.701,14.117,14.613,1567255,0
2009-07-31,14.583,15.072,14.489,14.781,1095306,0
2009-08-03,14.939,15.786,14.939,15.644,964144,0
2009-08-04,15.33,15.778,15.263,15.704,456821,0
2009-08-05,15.761,15.863,15.313,15.527,595383,0
2009-08-06,15.527,15.678,15.131,15.197,544192,0
2009-08-07,15.496,15.612,15.246,15.363,330420,0
2009-08-10,15.253,15.603,15.166,15.593,287377,0
2009-08-11,15.272,15.631,14.747,14.949,579177,0
2009-08-12,14.949,15.263,14.824,15.113,835546,0
2009-08-13,15.131,15.546,15.014,15.448,406651,0
2009-08-14,15.527,15.571,15.272,15.404,635640,0
2009-08-17,14.949,15.157,14.649,14.848,459788,0
2009-08-18,14.808,15.072,14.731,14.865,249274,0
2009-08-19,14.667,14.939,14.613,14.865,295328,0
2009-08-20,14.998,15.038,14.824,14.873,285653,0
2009-08-21,15.113,15.752,15.064,15.694,438590,0
2009-08-24,15.828,16.043,15.412,15.479,288463,0
2009-08-25,15.81,15.854,15.448,15.463,181798,0
2009-08-26,15.246,15.669,15.246,15.638,222980,0
2009-08-27,15.621,15.631,15.014,15.412,308893,0
2009-08-28,15.603,15.944,15.536,15.631,422039,0
2009-08-31,15.305,15.363,14.808,14.949,516047,0
2009-09-01,14.817,14.931,14.267,14.323,1191209,0
2009-09-02,14.259,14.855,14.117,14.685,736157,0
2009-09-03,14.848,15.363,14.755,14.99,679788,0
2009-09-04,15.166,15.778,14.99,15.778,571926,0
2009-09-08,16.178,16.193,15.644,15.778,964083,0
2009-09-09,15.854,16.211,15.653,16.125,635499,0
2009-09-10,16.16,16.826,16.086,16.826,462984,0
2009-09-11,16.826,17.357,16.483,16.858,591307,0
2009-09-14,16.724,17.074,16.607,16.89,455672,0
2009-09-15,16.89,17.339,16.826,17.224,516414,0
2009-09-16,17.357,17.98,17.115,17.971,894653,0
2009-09-17,17.816,17.851,16.865,17.155,829629,0
2009-09-18,16.966,17.712,16.966,17.681,677948,0
2009-09-21,17.439,17.914,17.313,17.772,822680,0
2009-09-22,17.79,18.352,17.79,18.263,672696,0
2009-09-23,18.386,18.685,18.16,18.16,1183247,0
2009-09-24,18.203,18.227,17.688,17.837,1292959,0
2009-09-25,17.816,18.271,17.597,18.212,583187,0
2009-09-28,18.452,18.452,17.962,18.078,396114,0
2009-09-29,18.16,18.343,17.989,18.178,660932,0
2009-09-30,18.235,18.318,17.772,18.16,633169,0
2009-10-01,18.078,18.168,17.555,17.597,487427,0
2009-10-02,17.445,18.278,17.132,17.781,981543,0
2009-10-05,17.886,18.335,17.781,18.112,662796,0
2009-10-06,18.278,19.408,18.271,19.284,1002803,0
2009-10-07,19.241,19.639,19.241,19.558,415593,0
2009-10-08,19.714,20.744,19.714,20.651,1112762,0
2009-10-09,20.588,22.006,20.072,20.694,2038386,0
2009-10-12,20.802,20.893,20.287,20.553,537353,0
2009-10-13,20.42,20.952,20.129,20.786,725994,0
2009-10-14,20.651,20.818,20.454,20.818,1131589,0
2009-10-15,20.676,20.96,20.629,20.884,628122,0
2009-10-16,20.729,21.268,20.719,20.96,1233866,0
2009-10-19,21.076,21.151,20.402,20.596,1696072,0
2009-10-20,20.786,20.843,20.32,20.579,561739,0
2009-10-21,20.528,20.893,20.055,20.072,607724,0
2009-10-22,19.923,20.389,19.632,20.32,374195,0
2009-10-23,20.621,20.621,19.558,19.682,495163,0
2009-10-26,19.756,20.055,18.859,18.934,417737,0
2009-10-27,18.901,19.258,18.435,18.8,1009135,0
2009-10-28,18.65,18.785,17.366,17.439,1790014,0
2009-10-29,17.754,18.835,17.754,18.187,983760,0
2009-10-30,18.187,18.271,17.208,17.233,959734,0
2009-11-02,17.445,17.522,16.211,16.421,1253371,0
2009-11-03,16.185,16.817,15.934,16.717,953990,0
2009-11-04,16.942,17.189,16.717,16.774,884748,0
2009-11-05,16.983,17.423,16.792,17.406,604117,0
2009-11-06,17.04,17.646,16.915,17.357,793027,0
2009-11-09,17.48,18.13,17.48,18.121,753293,0
2009-11-10,18.061,18.22,17.816,18.053,1279195,0
2009-11-11,18.287,18.718,18.07,18.685,671336,0
2009-11-12,18.983,19.806,18.85,19.008,1101142,0
2009-11-13,19.323,19.648,18.61,18.859,608664,0
2009-11-16,19.292,20.197,19.225,20.18,1333531,0
2009-11-17,19.98,20.28,19.648,19.931,660497,0
2009-11-18,19.904,20.211,19.714,19.881,340127,0
2009-11-19,19.425,20.055,19.101,20.047,1005545,0
2009-11-20,19.814,20.588,19.814,20.219,955780,0
2009-11-23,20.629,21.251,20.447,20.519,787646,0
2009-11-24,20.519,20.676,20.272,20.462,451748,0
2009-11-25,20.478,20.651,20.246,20.47,285169,0
2009-11-27,19.558,20.389,19.314,20.211,197349,0
2009-11-30,20.18,20.389,19.806,19.931,519382,0
2009-12-01,20.304,20.96,20.063,20.826,484286,0
2009-12-02,20.761,20.859,20.379,20.644,416193,0
2009-12-03,20.761,21.176,20.629,20.761,645681,0
2009-12-04,21.318,21.318,20.18,20.47,491570,0
2009-12-07,20.534,20.676,20.211,20.396,645188,0
2009-12-08,20.08,20.379,19.747,19.914,555426,0
2009-12-09,19.847,19.888,19.373,19.597,416590,0
2009-12-10,19.632,19.699,19.275,19.533,448688,0
2009-12-11,19.613,19.822,19.308,19.373,453756,0
2009-12-14,19.549,20.088,19.471,19.996,407885,0
2009-12-15,19.988,20.129,19.756,20.039,292368,0
2009-12-16,20.113,20.676,20.055,20.18,479552,0
2009-12-17,19.839,20.08,19.714,19.822,374563,0
2009-12-18,20.37,20.462,19.956,19.988,811401,0
2009-12-21,20.263,20.596,20.047,20.155,379791,0
2009-12-22,20.33,20.389,19.613,19.931,484648,0
2009-12-23,19.904,20.579,19.665,20.478,494922,0
2009-12-24,20.412,20.612,19.98,20.072,199438,0
2009-12-28,20.137,20.351,19.639,19.714,208180,0
2009-12-29,19.673,19.873,19.506,19.756,199151,0
2009-12-30,19.721,19.931,19.471,19.714,230297,0
2009-12-31,19.639,19.939,19.258,19.275,266640,0
2010-01-04,19.69,20.246,19.665,19.947,389697,0
2010-01-05,20.021,20.37,19.69,19.965,921690,0
2010-01-06,20.021,20.389,19.806,19.931,1551670,0
2010-01-07,19.847,20.389,19.127,19.356,1518364,0
2010-01-08,19.449,20.779,19.383,20.711,1277582,0
2010-01-11,21.085,22.538,21.085,22.315,1843859,0
2010-01-12,22.097,22.097,21.491,21.916,979954,0
2010-01-13,21.908,22.355,21.434,21.839,724796,0
2010-01-14,21.733,21.807,21.3,21.79,542220,0
2010-01-15,21.781,21.781,20.876,21.241,672968,0
2010-01-19,21.292,21.822,21.292,21.724,771879,0
2010-01-20,21.334,21.334,20.738,20.843,1060793,0
2010-01-21,20.779,21.033,19.605,19.605,1579706,0
2010-01-22,19.873,20.361,19.549,19.582,1176636,0
2010-01-25,20.021,21.069,19.947,20.667,1118532,0
2010-01-26,20.47,21.018,20.28,20.644,1111553,0
2010-01-27,20.621,21.151,20.272,21.144,1416191,0
2010-01-28,21.325,21.925,20.519,20.629,1822785,0
2010-01-29,20.912,21.193,20.562,20.729,956492,0
2010-02-01,20.928,21.168,20.562,20.761,723318,0
2010-02-02,20.77,20.77,20.055,20.137,909467,0
2010-02-03,19.972,20.137,19.465,19.574,792692,0
2010-02-04,19.449,19.449,18.536,18.562,929646,0
2010-02-05,18.593,18.593,16.959,17.772,1660041,0
2010-02-08,17.662,18.642,17.296,18.178,1279636,0
2010-02-09,18.435,18.943,18.435,18.768,789177,0
2010-02-10,18.633,18.761,18.271,18.554,362439,0
2010-02-11,18.554,18.917,18.303,18.809,302123,0
2010-02-12,18.452,18.952,18.104,18.943,490568,0
2010-02-16,19.076,20.122,19.022,20.113,1060674,0
2010-02-17,20.246,20.28,19.881,19.988,548041,0
2010-02-18,19.972,20.478,19.782,20.478,724161,0
2010-02-19,20.428,20.579,20.237,20.311,700917,0
2010-02-22,20.454,20.685,19.881,20.004,455555,0
2010-02-23,19.972,19.972,19.266,19.69,514480,0
2010-02-24,19.782,20.544,19.782,20.428,781399,0
2010-02-25,20.113,20.843,19.923,20.729,721676,0
2010-02-26,20.612,20.912,20.438,20.876,444602,0
2010-03-01,20.836,20.867,20.596,20.635,528078,0
2010-03-02,20.635,20.843,20.462,20.711,472115,0
2010-03-03,20.711,20.92,20.629,20.836,418635,0
2010-03-04,20.562,20.77,19.707,19.956,794995,0
2010-03-05,20.204,20.379,19.873,19.98,455285,0
2010-03-08,20.021,20.396,19.756,20.28,597189,0
2010-03-09,20.197,20.295,19.931,20.047,470947,0
2010-03-10,20.088,20.534,20.03,20.42,240478,0
2010-03-11,20.33,20.402,19.888,20.237,460978,0
2010-03-12,20.428,20.738,20.263,20.621,723812,0
2010-03-15,20.553,20.612,19.896,20.237,409627,0
2010-03-16,20.454,20.462,20.129,20.219,542343,0
2010-03-17,20.544,20.544,20.122,20.219,948807,0
2010-03-18,20.137,20.189,19.639,19.996,637466,0
2010-03-19,19.972,20.105,19.465,19.839,675726,0
2010-03-22,19.699,20.004,19.356,19.965,398715,0
2010-03-23,20.004,20.171,19.822,19.988,269626,0
2010-03-24,19.914,20.088,19.798,19.931,264959,0
2010-03-25,20.097,20.097,19.457,19.471,373152,0
2010-03-26,19.48,19.773,19.266,19.348,504059,0
2010-03-29,19.574,19.574,19.34,19.488,405375,0
2010-03-30,19.425,19.449,19.084,19.092,716948,0
2010-03-31,19.119,19.332,18.867,18.884,561237,0
2010-04-01,19.092,19.707,19.049,19.665,542795,0
2010-04-05,19.747,20.344,19.707,20.33,414339,0
2010-04-06,20.33,20.818,20.197,20.779,554770,0
2010-04-07,20.761,21.018,20.28,20.344,484494,0
2010-04-08,20.351,20.47,20.03,20.389,317002,0
2010-04-09,20.534,21.241,20.534,21.176,916983,0
2010-04-12,21.176,21.45,21.159,21.185,458733,0
2010-04-13,21.233,21.292,20.711,20.884,621318,0
2010-04-14,20.667,21,20.651,20.977,711871,0
2010-04-15,19.956,22.074,19.956,21.533,982934,0
2010-04-16,21.349,21.674,21.127,21.543,578460,0
2010-04-19,21.498,21.65,21.268,21.4,533877,0
2010-04-20,21.483,21.613,21.342,21.524,997881,0
2010-04-21,21.65,22.148,21.498,22.039,1100472,0
2010-04-22,21.874,22.371,21.874,22.306,369025,0
2010-04-23,22.333,22.728,22.262,22.712,378390,0
2010-04-26,22.628,22.794,22.388,22.447,400873,0
2010-04-27,22.379,22.456,21.334,21.416,654268,0
2010-04-28,21.576,21.576,20.859,21.043,822023,0
2010-04-29,21.109,21.31,20.596,20.867,893680,0
2010-04-30,20.818,21.203,20.389,20.802,1042826,0
2010-05-03,21.076,22.255,21.043,22.223,668083,0
2010-05-04,22.105,22.396,21.434,21.593,647247,0
2010-05-05,21.342,21.874,20.621,21.275,706409,0
2010-05-06,21.085,21.434,18.593,19.881,876875,0
2010-05-07,19.83,19.847,18.718,19.173,1231590,0
2010-05-10,20.462,20.752,20.08,20.729,552629,0
2010-05-11,20.511,20.738,20.295,20.454,499871,0
2010-05-12,20.511,20.703,20.219,20.519,614529,0
2010-05-13,20.511,21.052,20.237,20.644,644146,0
2010-05-14,20.478,20.588,19.73,19.965,547147,0
2010-05-17,20.013,20.478,19.714,20.438,768713,0
2010-05-18,21.076,21.251,20.893,21.026,1066425,0
2010-05-19,20.836,20.928,20.47,20.928,1328755,0
2010-05-20,20.42,20.779,19.965,19.965,1565704,0
2010-05-21,19.597,20.438,19.432,20.228,793803,0
2010-05-24,20.18,20.428,19.881,19.914,699655,0
2010-05-25,19.199,19.582,19.14,19.516,1032624,0
2010-05-26,19.73,20.339,19.699,19.996,552662,0
2010-05-27,20.528,21.491,20.412,21.491,631487,0
2010-05-28,21.507,21.576,20.703,20.952,429982,0
2010-06-01,20.694,21.559,20.553,20.553,588169,0
2010-06-02,20.902,21.524,20.694,21.524,644217,0
2010-06-03,21.567,22.057,21.491,21.94,417948,0
2010-06-04,21.376,22.039,21.241,21.334,512313,0
2010-06-07,21.491,21.516,20.454,20.47,535188,0
2010-06-08,20.428,20.843,20.197,20.811,812731,0
2010-06-09,21.061,21.543,20.738,20.843,1032637,0
2010-06-10,21.292,21.839,21.292,21.759,589559,0
2010-06-11,21.45,22.821,21.342,22.768,829692,0
2010-06-14,23.127,23.418,22.837,23.17,792019,0
2010-06-15,23.551,24.042,23.193,24.009,924889,0
2010-06-16,23.843,24.238,23.593,23.9,625687,0
2010-06-17,23.967,23.967,23.302,23.658,356742,0
2010-06-18,23.79,24.124,23.683,24.107,350319,0
2010-06-21,24.523,24.715,24.033,24.198,370000,0
2010-06-22,24.131,24.166,22.962,23.127,447601,0
2010-06-23,23.011,23.558,22.794,23.442,460573,0
2010-06-24,23.376,23.551,22.844,23.311,544536,0
2010-06-25,23.252,23.907,23.052,23.709,860705,0
2010-06-28,23.618,24.198,23.493,23.933,541518,0
2010-06-29,23.485,23.509,22.262,22.428,818185,0
2010-06-30,22.297,22.689,21.65,21.733,632239,0
2010-07-01,21.606,21.883,20.936,21.168,765490,0
2010-07-02,21.203,21.516,20.738,20.884,423091,0
2010-07-06,21.061,21.593,20.544,20.843,533111,0
2010-07-07,21.1,21.742,20.96,21.742,681286,0
2010-07-08,21.846,22.555,21.831,22.438,534927,0
2010-07-09,22.379,23.11,22.371,23.086,570382,0
2010-07-12,22.888,23.226,22.255,22.315,752539,0
2010-07-13,22.447,22.728,22.198,22.428,512012,0
2010-07-14,21.891,22.761,21.891,22.405,239732,0
2010-07-15,22.412,22.53,21.949,22.412,191771,0
2010-07-16,22.239,22.239,21.7,21.781,305714,0
2010-07-19,21.98,21.98,21.209,21.79,660888,0
2010-07-20,21.491,22.355,21.442,22.131,782987,0
2010-07-21,22.421,23.035,22.105,22.831,838816,0
2010-07-22,23.086,23.442,22.953,23.442,589559,0
2010-07-23,23.376,23.766,22.945,23.766,447097,0
2010-07-26,23.827,24.082,23.634,24.066,258520,0
2010-07-27,24.082,24.107,23.426,23.477,257433,0
2010-07-28,23.243,23.567,23.027,23.127,301781,0
2010-07-29,23.311,23.32,22.447,23.178,416288,0
2010-07-30,22.689,23.302,22.689,22.936,371234,0
2010-08-02,23.461,23.79,23.261,23.418,257137,0
2010-08-03,23.252,23.393,22.903,22.945,468963,0
2010-08-04,23.078,23.185,22.215,22.953,1359987,0
2010-08-05,22.654,22.837,22.333,22.53,778139,0
2010-08-06,22.231,23.135,22.231,22.681,1052923,0
2010-08-09,22.768,22.919,21.949,22.105,652345,0
2010-08-10,21.774,21.972,21.55,21.716,363764,0
2010-08-11,21.268,21.334,20.936,21.203,471040,0
2010-08-12,20.77,22.379,20.478,21.865,1124232,0
2010-08-13,21.874,22.179,21.664,21.7,596402,0
2010-08-16,21.593,21.69,21.325,21.442,423195,0
2010-08-17,21.716,22.148,21.664,21.98,500735,0
2010-08-18,22.006,22.663,21.798,22.388,494994,0
2010-08-19,22.363,22.396,21.79,21.846,293909,0
2010-08-20,21.733,21.733,21.342,21.6,322524,0
2010-08-23,21.749,21.79,20.96,20.977,535511,0
2010-08-24,20.629,20.711,20.311,20.37,583917,0
2010-08-25,20.228,20.519,19.721,19.965,566829,0
2010-08-26,20.171,20.629,20.021,20.021,309545,0
2010-08-27,20.129,20.519,19.597,20.389,552145,0
2010-08-30,20.311,20.42,19.904,19.947,370039,0
2010-08-31,19.931,20.304,19.639,20.189,504284,0
2010-09-01,20.462,20.893,20.113,20.553,725942,0
2010-09-02,20.744,21.416,20.462,21.384,494857,0
2010-09-03,21.768,21.883,21.409,21.749,428361,0
2010-09-07,21.516,21.559,20.969,21.144,514744,0
2010-09-08,21.109,21.846,21.109,21.425,533382,0
2010-09-09,21.716,21.749,21.135,21.176,555559,0
2010-09-10,21.251,21.759,21.1,21.674,980752,0
2010-09-13,22.015,22.488,21.949,22.428,709393,0
2010-09-14,22.447,22.504,22.03,22.239,396249,0
2010-09-15,22.456,22.471,22.023,22.14,414228,0
2010-09-16,22.156,22.746,22.123,22.504,626377,0
2010-09-17,22.621,22.831,22.323,22.794,441042,0
2010-09-20,22.878,23.052,22.588,22.804,509929,0
2010-09-21,22.919,23.193,22.663,22.831,456902,0
2010-09-22,22.837,23.027,22.579,22.696,188291,0
2010-09-23,22.471,22.746,22.306,22.388,438095,0
2010-09-24,22.672,22.812,22.405,22.555,354810,0
2010-09-27,22.595,22.985,22.595,22.672,464630,0
2010-09-28,22.761,22.985,22.538,22.812,645634,0
2010-09-29,22.737,23.044,22.379,22.53,334774,0
2010-09-30,22.728,22.831,22.023,22.198,319179,0
2010-10-01,22.341,22.945,21.989,22.082,289594,0
2010-10-04,21.989,22.333,21.759,22.082,405246,0
2010-10-05,22.315,22.488,21.972,22.173,376706,0
2010-10-06,22.255,22.428,21.972,22.123,333467,0
2010-10-07,22.148,22.333,22.006,22.297,313829,0
2010-10-08,22.465,22.746,22.262,22.595,293629,0
2010-10-11,22.571,22.812,22.333,22.347,553209,0
2010-10-12,22.198,22.206,21.664,21.997,553100,0
2010-10-13,22.057,22.689,21.891,22.547,406871,0
2010-10-14,22.862,23.02,22.522,22.672,1017510,0
2010-10-15,22.746,23.127,22.538,23.061,772114,0
2010-10-18,23.127,23.634,22.837,23.575,546062,0
2010-10-19,23.551,25.418,23.243,25.211,1701015,0
2010-10-20,25.211,26.232,25.121,25.245,1342332,0
2010-10-21,25.329,26.019,25.121,25.96,961699,0
2010-10-22,25.95,26.459,25.844,26.019,729608,0
2010-10-25,26.216,26.459,25.91,25.96,774969,0
2010-10-26,25.742,26.38,25.537,25.902,615176,0
2010-10-27,25.726,26.011,25.385,25.81,620475,0
2010-10-28,25.91,26.515,25.703,26.434,643685,0
2010-10-29,26.333,26.666,26.092,26.407,458767,0
2010-11-01,26.357,26.805,26.284,26.739,636058,0
2010-11-02,26.981,27.253,26.897,27.222,604231,0
2010-11-03,27.196,27.52,26.897,27.238,478981,0
2010-11-04,27.388,27.962,27.388,27.859,642924,0
2010-11-05,27.18,27.786,26.673,27.03,880110,0
2010-11-08,26.912,26.99,26.666,26.883,418856,0
2010-11-09,26.947,26.99,26.067,26.159,644837,0
2010-11-10,26.159,26.451,25.942,26.365,713751,0
2010-11-11,26.15,27.054,26.067,26.963,400587,0
2010-11-12,26.707,26.707,25.917,26.256,627317,0
2010-11-15,26.451,27.346,26.451,27.229,515220,0
2010-11-16,27.08,27.08,26.624,26.93,698763,0
2010-11-17,26.998,27.129,26.781,27.09,656550,0
2010-11-18,27.354,27.795,27.298,27.52,325793,0
2010-11-19,27.395,28.093,27.338,28.044,286022,0
2010-11-22,27.82,28.201,27.812,28.076,436161,0
2010-11-23,27.704,27.721,27.016,27.246,702348,0
2010-11-24,27.479,27.75,27.439,27.636,211473,0
2010-11-26,27.32,27.47,27.156,27.156,154686,0
2010-11-29,27.054,27.165,26.515,26.788,731817,0
2010-11-30,26.54,26.92,26.467,26.484,849771,0
2010-12-01,26.888,27.112,26.707,26.93,519059,0
2010-12-02,26.963,27.262,26.866,27.196,371524,0
2010-12-03,26.998,27.454,26.998,27.189,324068,0
2010-12-06,27.172,27.454,27.023,27.156,382052,0
2010-12-07,27.413,27.486,26.765,26.84,412692,0
2010-12-08,26.939,26.998,26.484,26.823,444433,0
2010-12-09,26.904,27.246,26.765,27.172,348448,0
2010-12-10,27.156,27.288,27.03,27.098,294166,0
2010-12-13,27.238,27.413,27.112,27.156,335940,0
2010-12-14,27.08,27.172,26.607,26.731,366931,0
2010-12-15,26.773,27.112,26.573,26.715,509634,0
2010-12-16,26.69,26.939,26.532,26.866,313240,0
2010-12-17,26.981,27.18,26.797,26.874,297146,0
2010-12-20,26.963,27.196,26.831,27.071,367772,0
2010-12-21,27.098,27.528,27.098,27.445,263314,0
2010-12-22,27.504,27.837,27.271,27.636,277976,0
2010-12-23,27.528,27.777,27.37,27.486,114087,0
2010-12-27,27.504,27.504,27.071,27.298,133951,0
2010-12-28,27.262,27.271,26.963,27.09,129864,0
2010-12-29,27.09,27.554,27.09,27.404,126179,0
2010-12-30,27.413,27.587,27.246,27.454,99522,0
2010-12-31,27.422,27.47,27.329,27.47,105286,0
2011-01-03,27.486,28.035,27.329,27.545,483021,0
2011-01-04,27.504,27.805,27.246,27.554,227959,0
2011-01-05,27.37,27.777,27.288,27.663,205996,0
2011-01-06,27.627,29.458,27.445,29.291,983939,0
2011-01-07,29.148,30.369,29.148,29.646,903264,0
2011-01-10,29.466,29.912,28.875,29.066,822465,0
2011-01-11,29.256,29.298,28.326,28.7,360357,0
2011-01-12,28.625,28.817,28.335,28.378,341983,0
2011-01-13,28.477,28.782,28.392,28.634,237337,0
2011-01-14,28.477,28.691,28.118,28.209,266052,0
2011-01-18,28.416,28.651,28.268,28.501,274947,0
2011-01-19,28.625,28.782,28.151,28.291,224173,0
2011-01-20,28.184,28.485,27.479,28.061,513286,0
2011-01-21,28.101,28.11,26.99,26.998,424403,0
2011-01-24,27.071,27.071,26.599,26.831,488283,0
2011-01-25,26.641,26.84,26.201,26.582,326765,0
2011-01-26,26.624,26.888,26.38,26.656,420436,0
2011-01-27,26.698,27.454,26.656,27.346,516970,0
2011-01-28,27.304,28.965,27.213,28.392,1847342,0
2011-01-31,28.3,28.691,27.769,28.118,667359,0
2011-02-01,28.308,28.6,27.786,27.877,331342,0
2011-02-02,27.845,28.691,27.663,28.3,372782,0
2011-02-03,28.252,29.022,28.16,28.807,354756,0
2011-02-04,28.724,29.006,28.343,28.384,422253,0
2011-02-07,28.392,28.856,28.317,28.766,206930,0
2011-02-08,28.807,29.066,28.11,28.509,435649,0
2011-02-09,28.518,28.634,27.993,28.151,257690,0
2011-02-10,28.118,28.549,27.936,28.378,175445,0
2011-02-11,28.276,28.441,28.177,28.425,226289,0
2011-02-14,28.425,29.247,28.425,29.049,313869,0
2011-02-15,29.132,29.224,28.916,29.072,198201,0
2011-02-16,29.206,30.269,29.098,29.689,597681,0
2011-02-18,29.565,29.838,29.256,29.397,156469,0
2011-02-22,29.172,29.487,28.89,29.206,288583,0
2011-02-23,29.115,29.494,28.992,29.224,631444,0
2011-02-24,29.006,29.273,28.118,28.378,433496,0
2011-02-25,28.485,28.709,28.326,28.509,257463,0
2011-02-28,28.525,28.782,28.477,28.573,315404,0
2011-03-01,28.625,28.758,28.285,28.408,217057,0
2011-03-02,28.485,28.817,28.317,28.643,247582,0
2011-03-03,28.799,28.856,28.634,28.758,320967,0
2011-03-04,28.817,29.049,28.691,28.881,508920,0
2011-03-07,28.825,28.899,28.243,28.666,431055,0
2011-03-08,28.724,29.224,28.651,28.881,655838,0
2011-03-09,28.841,29.123,28.716,29.022,548948,0
2011-03-10,28.674,28.758,27.985,28.485,407212,0
2011-03-11,28.201,29.306,28.101,28.881,455255,0
2011-03-14,28.691,29.049,28.177,29.006,390812,0
2011-03-15,28.416,28.916,28.317,28.709,374087,0
2011-03-16,28.7,28.992,28.234,28.477,459912,0
2011-03-17,28.716,29.006,28.625,28.85,899721,0
2011-03-18,29.022,29.273,28.865,29.115,744977,0
2011-03-21,29.397,29.494,28.983,29.347,368725,0
2011-03-22,29.23,30.262,29.18,29.729,775386,0
2011-03-23,29.745,29.847,29.353,29.621,243684,0
2011-03-24,29.596,30.062,29.23,30.005,403180,0
2011-03-25,30.095,30.593,29.981,30.544,523257,0
2011-03-28,30.387,30.593,29.895,29.986,550879,0
2011-03-29,29.78,30.31,29.78,30.269,486429,0
2011-03-30,30.459,30.883,30.262,30.751,667530,0
2011-03-31,30.801,30.833,30.585,30.667,289206,0
2011-04-01,30.967,31.5,30.658,30.874,423528,0
2011-04-04,30.974,31.123,30.793,30.865,551125,0
2011-04-05,30.842,30.999,30.667,30.85,281319,0
2011-04-06,31.008,31.008,30.369,30.593,167771,0
2011-04-07,30.517,30.917,30.517,30.691,203758,0
2011-04-08,30.801,30.801,30.395,30.468,213696,0
2011-04-11,30.334,30.517,29.847,29.871,495009,0
2011-04-12,29.761,29.863,28.782,29.123,731170,0
2011-04-13,29.115,29.638,29.006,29.066,454036,0
2011-04-14,28.74,29.148,28.509,29.115,302234,0
2011-04-15,28.965,29.148,28.766,28.807,509139,0
2011-04-18,28.541,28.66,27.936,28.66,565402,0
2011-04-19,28.643,28.856,28.36,28.583,317983,0
2011-04-20,28.792,29.306,28.792,29.199,303856,0
2011-04-21,29.347,29.397,28.775,29.006,247704,0
2011-04-25,28.89,29.006,28.573,28.691,330620,0
2011-04-26,28.682,28.983,28.326,28.881,356449,0
2011-04-27,28.94,28.94,28.608,28.758,291919,0
2011-04-28,28.6,28.691,28.441,28.468,329075,0
2011-04-29,28.433,28.66,28.16,28.227,576527,0
2011-05-02,28.193,28.268,28.01,28.193,472877,0
2011-05-03,28.441,28.525,27.962,28.101,298991,0
2011-05-04,28.053,28.352,27.893,28.134,652118,0
2011-05-05,27.927,28.3,27.83,28.01,660251,0
2011-05-06,28.134,28.559,28.134,28.384,385803,0
2011-05-09,28.384,28.907,28.36,28.459,327340,0
2011-05-10,28.674,29.172,28.425,28.997,394098,0
2011-05-11,28.916,29.107,28.227,28.485,443422,0
2011-05-12,27.61,28.592,27.61,27.945,673785,0
2011-05-13,27.97,28.218,27.671,27.859,644412,0
2011-05-16,27.777,27.805,27.112,27.18,1032993,0
2011-05-17,27.098,27.28,26.656,26.748,728081,0
2011-05-18,26.814,27.43,26.592,27.304,528022,0
2011-05-19,27.422,27.62,27.304,27.404,465858,0
2011-05-20,27.288,27.579,27.112,27.156,382511,0
2011-05-23,26.888,27.054,26.65,26.781,417864,0
2011-05-24,26.624,26.831,26.341,26.484,792783,0
2011-05-25,26.067,27.246,25.91,27.054,593474,0
2011-05-26,27.054,27.38,26.748,26.858,375033,0
2011-05-27,26.904,27.504,26.904,27.454,459341,0
2011-05-31,27.388,27.885,27.388,27.859,527392,0
2011-06-01,27.918,28.126,27.486,27.528,529174,0
2011-06-02,27.445,27.867,27.445,27.504,331708,0
2011-06-03,27.12,27.721,27.12,27.362,284514,0
2011-06-06,27.288,27.563,26.92,26.972,340016,0
2011-06-07,27.103,27.413,27.103,27.12,376986,0
2011-06-08,26.99,27.129,26.556,26.573,662492,0
2011-06-09,26.681,26.939,26.54,26.582,789831,0
2011-06-10,26.507,26.624,26.388,26.467,629981,0
2011-06-13,26.532,26.748,26.201,26.317,1057544,0
2011-06-14,26.523,26.84,26.523,26.573,429218,0
2011-06-15,26.357,26.666,26.256,26.451,319586,0
2011-06-16,26.49,26.681,26.169,26.434,559148,0
2011-06-17,26.599,26.599,26.341,26.442,507074,0
2011-06-20,26.434,26.673,26.349,26.388,513225,0
2011-06-21,26.459,26.681,26.407,26.49,497843,0
2011-06-22,26.459,26.556,26.019,26.019,614883,0
2011-06-23,25.758,25.836,25.121,25.661,576591,0
2011-06-24,25.594,25.602,25.077,25.186,609204,0
2011-06-27,25.137,25.378,24.755,25.077,524965,0
2011-06-28,25.077,25.186,24.797,24.911,344254,0
2011-06-29,25.04,25.868,24.929,25.81,631753,0
2011-06-30,25.643,26.108,25.61,25.643,466587,0
2011-07-01,25.735,26.193,25.696,26.116,373059,0
2011-07-05,26.092,26.388,25.726,25.844,365649,0
2011-07-06,25.775,25.967,25.703,25.766,286956,0
2011-07-07,26.019,26.1,25.827,25.942,246354,0
2011-07-08,25.671,25.81,25.463,25.711,343417,0
2011-07-11,25.409,25.52,25.014,25.104,509262,0
2011-07-12,24.92,25.409,24.911,25.137,330266,0
2011-07-13,25.087,25.393,24.83,24.83,483342,0
2011-07-14,24.864,25.163,24.673,24.805,248002,0
2011-07-15,24.92,25.156,24.797,24.988,274198,0
2011-07-18,24.936,25.068,24.415,24.574,195449,0
2011-07-19,24.673,24.903,24.347,24.432,251518,0
2011-07-20,24.505,24.591,24.34,24.441,204455,0
2011-07-21,24.597,24.654,24.422,24.488,195382,0
2011-07-22,24.458,24.574,24.166,24.381,175665,0
2011-07-25,24.082,24.238,23.775,23.981,359870,0
2011-07-26,23.9,23.9,23.651,23.7,234466,0
2011-07-27,23.7,23.7,22.869,22.945,383121,0
2011-07-28,22.962,23.17,22.794,22.962,390542,0
2011-07-29,22.746,23.261,22.681,23.044,241615,0
2011-08-01,23.211,23.435,22.862,22.895,320877,0
2011-08-02,22.588,22.737,21.989,21.989,409538,0
2011-08-03,21.949,21.989,21.203,21.516,775362,0
2011-08-04,21.224,21.268,20.113,20.396,1088301,0
2011-08-05,20.571,20.836,19.323,20.255,774190,0
2011-08-08,19.605,19.73,17.745,17.947,1010221,0
2011-08-09,18.303,18.975,17.781,18.809,739423,0
2011-08-10,18.403,19.127,18.07,18.121,1036693,0
2011-08-11,19.092,20.237,18.318,19.965,1247764,0
2011-08-12,20.18,20.18,18.967,19.11,759798,0
2011-08-15,19.191,19.947,19.191,19.747,282929,0
2011-08-16,19.498,19.914,19.251,19.806,1012378,0
2011-08-17,19.806,20.204,19.73,20.039,690091,0
2011-08-18,19.356,19.498,18.917,19.084,748499,0
2011-08-19,18.793,19.234,18.702,19.031,676598,0
2011-08-22,19.465,19.597,19.031,19.251,766183,0
2011-08-23,19.323,19.782,19.092,19.765,442451,0
2011-08-24,19.699,20.122,19.605,20.039,452501,0
2011-08-25,20.146,20.32,19.682,19.881,363146,0
2011-08-26,19.707,20.412,19.457,20.412,429494,0
2011-08-29,20.703,21.774,20.503,21.774,564969,0
2011-08-30,21.682,22.962,21.543,22.812,820131,0
2011-08-31,22.895,23.235,22.412,22.562,541950,0
2011-09-01,22.595,22.831,21.989,22.039,280036,0
2011-09-02,21.631,21.798,21.425,21.65,197860,0
2011-09-06,21.135,21.768,20.92,21.64,347210,0
2011-09-07,22.048,22.341,21.94,22.215,280222,0
2011-09-08,21.955,22.333,21.442,21.533,624476,0
2011-09-09,21.26,21.593,21.076,21.434,369151,0
2011-09-12,21.1,21.6,20.85,21.268,387392,0
2011-09-13,21.349,21.798,21.349,21.584,817384,0
2011-09-14,21.606,22.006,21.409,21.7,471439,0
2011-09-15,22.006,22.737,21.865,22.604,481199,0
2011-09-16,22.571,22.663,21.925,21.94,346992,0
2011-09-19,21.516,22.082,21.292,21.856,531610,0
2011-09-20,21.899,22.388,21.576,21.64,487654,0
2011-09-21,21.533,21.64,20.47,20.511,653270,0
2011-09-22,20.072,20.088,19.308,19.73,859259,0
2011-09-23,19.516,19.947,19.48,19.673,360398,0
2011-09-26,19.847,20.228,19.442,19.814,865394,0
2011-09-27,20.32,21.052,20.237,20.389,696119,0
2011-09-28,20.389,20.534,19.558,19.558,490569,0
2011-09-29,20.004,20.155,19.258,19.471,611643,0
2011-09-30,19.137,19.27,18.761,18.777,842761,0
2011-10-03,18.726,19.164,17.79,17.797,1137927,0
2011-10-04,17.923,18.203,17.164,18.178,1566135,0
2011-10-05,18.138,18.194,17.646,17.806,1107603,0
2011-10-06,17.79,18.244,17.522,17.962,881963,0
2011-10-07,18.154,18.253,17.53,17.822,502937,0
2011-10-10,18.263,18.554,18.13,18.435,546863,0
2011-10-11,18.22,18.975,18.22,18.859,475223,0
2011-10-12,19.017,20.534,19.001,19.972,1108220,0
2011-10-13,19.73,20.344,19.432,20.18,437670,0
2011-10-14,20.503,21.009,20.503,20.936,715718,0
2011-10-17,20.893,21.409,20.263,20.351,601126,0
2011-10-18,20.402,21.658,20.402,21.491,1176302,0
2011-10-19,21.26,21.658,20.928,21.127,723293,0
2011-10-20,21.1,21.159,20.47,21.144,762666,0
2011-10-21,21.275,21.839,21.159,21.425,604173,0
2011-10-24,21.384,21.7,21.334,21.467,507821,0
2011-10-25,21.292,21.516,20.859,21.159,374834,0
2011-10-26,21.475,21.65,21.052,21.342,272610,0
2011-10-27,22.082,22.371,21.55,21.69,582282,0
2011-10-28,21.584,21.925,21.442,21.856,333456,0
2011-10-31,21.483,21.613,21.251,21.391,422523,0
2011-11-01,20.579,21.384,20.447,20.893,431345,0
2011-11-02,21.349,21.4,20.711,20.945,220175,0
2011-11-03,21.209,21.6,20.703,21.55,316853,0
2011-11-04,21.216,21.916,21.216,21.733,251609,0
2011-11-07,21.631,21.899,21.349,21.69,304666,0
2011-11-08,21.839,22.421,21.831,22.396,427054,0
2011-11-09,22.388,22.388,21.55,21.716,504124,0
2011-11-10,22.198,22.412,21.682,22.039,291066,0
2011-11-11,22.363,23.086,22.315,22.985,765445,0
2011-11-14,22.831,23.211,22.831,23.027,488491,0
2011-11-15,22.853,23.575,22.812,23.351,582783,0
2011-11-16,23.011,23.667,23.011,23.376,527427,0
2011-11-17,23.426,23.667,22.969,23.358,517751,0
2011-11-18,23.442,23.567,23.235,23.311,455612,0
2011-11-21,23.003,23.328,22.794,23.16,349802,0
2011-11-22,22.456,22.895,22.188,22.396,814851,0
2011-11-23,22.173,22.198,21.865,22.039,526629,0
2011-11-25,21.899,22.198,21.874,21.955,145154,0
2011-11-28,22.654,22.862,22.379,22.538,205736,0
2011-11-29,22.522,22.837,22.396,22.672,291616,0
2011-11-30,23.393,23.393,22.824,22.94,303858,0
2011-12-01,22.853,23.07,22.728,22.737,192334,0
2011-12-02,22.919,23.044,22.728,22.804,180204,0
2011-12-05,23.035,23.252,22.927,23.095,480403,0
2011-12-06,23.185,23.328,22.754,23.027,232392,0
2011-12-07,22.728,22.912,22.604,22.754,201643,0
2011-12-08,22.504,22.628,21.955,22.039,370627,0
2011-12-09,22.156,22.428,22.14,22.323,199025,0
2011-12-12,22.006,22.065,21.567,21.733,314032,0
2011-12-13,21.949,22.023,21.334,21.457,336903,0
2011-12-14,21.283,21.425,21.135,21.203,232441,0
2011-12-15,21.457,21.64,21.275,21.3,212612,0
2011-12-16,21.457,21.69,21.391,21.682,342739,0
2011-12-19,21.798,21.997,21.233,21.3,278147,0
2011-12-20,21.65,21.965,21.516,21.79,355185,0
2011-12-21,21.781,22.074,21.65,21.98,256837,0
2011-12-22,22.097,22.421,21.955,22.333,248026,0
2011-12-23,22.363,22.504,22.148,22.215,202475,0
2011-12-27,22.179,22.547,22.057,22.14,203523,0
2011-12-28,22.09,22.156,21.883,22.105,216989,0
2011-12-29,22.173,22.379,22.03,22.306,420858,0
2011-12-30,22.297,22.306,22.14,22.198,223016,0
2012-01-03,22.53,22.621,22.179,22.198,329900,0
2012-01-04,22.173,22.215,21.409,21.6,625278,0
2012-01-05,21.457,21.658,21.052,21.606,735787,0
2012-01-06,21.65,21.708,20.667,21.009,1533619,0
2012-01-09,21.043,21.475,20.826,21.409,418009,0
2012-01-10,21.64,21.79,21.559,21.584,243144,0
2012-01-11,21.434,21.6,21.185,21.498,215424,0
2012-01-12,21.6,21.865,21.467,21.64,205978,0
2012-01-13,21.434,21.45,21.144,21.325,136917,0
2012-01-17,21.457,21.559,21.26,21.45,347668,0
2012-01-18,21.093,22.09,21.033,22.039,397939,0
2012-01-19,22.015,22.588,22.015,22.289,470861,0
2012-01-20,22.239,22.513,22.048,22.447,363323,0
2012-01-23,22.538,22.794,22.255,22.315,681091,0
2012-01-24,22.156,22.465,21.899,22.247,912345,0
2012-01-25,22.255,22.428,21.925,22.363,530656,0
2012-01-26,22.504,22.737,22.347,22.456,309010,0
2012-01-27,22.306,22.595,22.306,22.438,281526,0
2012-01-30,22.333,22.787,22.215,22.778,381882,0
2012-01-31,22.797,22.856,22.504,22.771,432451,0
2012-02-01,22.837,22.844,22.504,22.538,574538,0
2012-02-02,22.488,22.611,22.215,22.323,619546,0
2012-02-03,22.53,22.646,22.179,22.428,650971,0
2012-02-06,22.306,22.488,22.215,22.412,394281,0
2012-02-07,22.333,22.428,22.148,22.341,196531,0
2012-02-08,22.428,22.689,22.048,22.223,552512,0
2012-02-09,22.333,22.447,22.179,22.363,515462,0
2012-02-10,22.09,22.223,21.822,21.865,377208,0
2012-02-13,22.039,22.247,21.846,22.097,640240,0
2012-02-14,22.082,22.903,22.057,22.812,619344,0
2012-02-15,22.837,22.962,22.604,22.728,325107,0
2012-02-16,22.794,23.003,22.721,22.994,433603,0
2012-02-17,22.985,23.269,22.903,22.919,400906,0
2012-02-21,22.912,23.16,22.778,22.895,522451,0
2012-02-22,22.728,22.953,22.672,22.862,416744,0
2012-02-23,22.488,23.32,22.488,23.193,531271,0
2012-02-24,23.252,23.583,23.027,23.418,611183,0
2012-02-27,23.243,24.024,23.044,23.916,528853,0
2012-02-28,23.834,24.066,23.675,23.782,810765,0
2012-02-29,23.896,23.996,23.753,23.919,803846,0
2012-03-01,23.981,24.247,23.875,24.149,518565,0
2012-03-02,24.104,24.222,23.955,24.02,548556,0
2012-03-05,23.991,23.991,23.393,23.609,612175,0
2012-03-06,23.319,23.335,22.838,22.999,746578,0
2012-03-07,23.003,23.269,22.912,23.226,209629,0
2012-03-08,23.335,23.745,23.199,23.602,296066,0
2012-03-09,23.658,24.098,23.551,24.091,489268,0
2012-03-12,24.124,24.316,24,24.232,361780,0
2012-03-13,24.232,25.179,24.232,25.163,1218932,0
2012-03-14,25.121,25.313,25.023,25.163,534763,0
2012-03-15,25.226,26.193,25.202,26.159,2790820,0
2012-03-16,26.216,27.138,26.011,27.09,1973973,0
2012-03-19,26.972,27.288,26.773,27.129,1124226,0
2012-03-20,26.757,27.32,26.748,27.156,934406,0
2012-03-21,27.129,28.276,27.071,28.11,1252873,0
2012-03-22,27.812,27.985,27.147,27.28,617429,0
2012-03-23,27.395,27.735,27.172,27.486,488526,0
2012-03-26,27.602,27.812,27.445,27.653,261481,0
2012-03-27,27.653,27.83,27.545,27.735,378083,0
2012-03-28,27.97,28.856,27.97,28.732,1329347,0
2012-03-29,28.559,29.494,28.433,29.347,757406,0
2012-03-30,29.433,29.569,28.796,28.855,639776,0
2012-04-02,28.807,28.89,28.053,28.881,1891963,0
2012-04-03,28.755,30.398,28.755,29.952,1802028,0
2012-04-04,29.601,29.862,29.149,29.533,484363,0
2012-04-05,29.452,29.652,29.275,29.435,426330,0
2012-04-09,28.997,29.689,28.875,29.52,371922,0
2012-04-10,29.617,29.626,28.227,28.235,1704311,0
2012-04-11,28.67,29.066,28.563,28.888,473855,0
2012-04-12,28.897,29.667,28.839,29.445,462350,0
2012-04-13,29.401,29.552,28.872,29.266,249953,0
2012-04-16,29.382,29.498,28.88,29.206,385199,0
2012-04-17,29.56,29.877,29.372,29.667,461108,0
2012-04-18,29.608,29.709,28.772,28.872,1007469,0
2012-04-19,28.855,29.072,28.495,28.931,618915,0
2012-04-20,29.14,29.686,28.947,29.498,759595,0
2012-04-23,29.115,29.341,28.954,29.216,441202,0
2012-04-24,29.216,29.827,29.066,29.652,555660,0
2012-04-25,29.971,30.372,29.885,30.004,486367,0
2012-04-26,29.885,30.304,29.818,30.264,548301,0
2012-04-27,30.295,30.439,29.995,30.248,388131,0
2012-04-30,30.278,30.431,30.011,30.248,506694,0
2012-05-01,30.16,30.564,29.986,30.214,424235,0
2012-05-02,30.029,30.572,29.942,30.153,548028,0
2012-05-03,30.169,30.214,28.997,29.08,481314,0
2012-05-04,28.947,29.049,28.202,28.261,796330,0
2012-05-07,28.261,28.337,27.321,27.463,1063807,0
2012-05-08,27.354,27.531,26.978,27.271,929506,0
2012-05-09,26.836,27.289,26.576,27.18,746731,0
2012-05-10,27.439,27.773,27.281,27.548,705412,0
2012-05-11,27.239,27.717,27.097,27.406,372359,0
2012-05-14,26.996,27.089,25.753,25.921,754121,0
2012-05-15,25.832,26.358,25.713,25.822,554775,0
2012-05-16,25.874,26.453,25.605,25.636,489435,0
2012-05-17,25.779,25.806,23.66,23.72,912045,0
2012-05-18,23.919,23.964,22.966,23.124,1214924,0
2012-05-21,23.092,24.693,22.958,24.576,1021642,0
2012-05-22,24.498,25.385,24.3,24.441,782582,0
2012-05-23,24.138,24.214,23.451,24.088,621823,0
2012-05-24,24.48,24.507,23.853,24.096,240186,0
2012-05-25,24.071,24.524,23.964,24.164,372465,0
2012-05-29,24.515,24.515,24.196,24.29,359614,0
2012-05-30,24.039,24.13,22.982,23.025,619425,0
2012-05-31,23.086,23.186,22.317,22.569,725114,0
2012-06-01,22.101,22.395,21.682,21.919,983823,0
2012-06-04,22.001,22.203,20.93,21.44,1228844,0
2012-06-05,21.39,21.984,21.298,21.822,613149,0
2012-06-06,21.968,22.883,21.968,22.847,609532,0
2012-06-07,23.272,23.629,23.018,23.111,864600,0
2012-06-08,23.191,23.349,22.339,23.074,653229,0
2012-06-11,23.393,23.393,22.035,22.153,764054,0
2012-06-12,22.304,22.673,21.877,22.563,547047,0
2012-06-13,22.395,22.555,21.935,22.069,538583,0
2012-06-14,22.094,22.629,22.019,22.387,368168,0
2012-06-15,22.437,22.555,22.137,22.228,494194,0
2012-06-18,22.069,22.37,21.776,22.277,417201,0
2012-06-19,22.53,22.755,22.153,22.53,464869,0
2012-06-20,22.547,23.964,22.539,23.652,1272300,0
2012-06-21,23.602,23.645,22.763,22.824,449853,0
2012-06-22,22.96,22.967,22.452,22.825,833825,0
2012-06-25,22.411,22.58,22.212,22.446,457694,0
2012-06-26,22.411,22.539,22.161,22.377,384787,0
2012-06-27,22.446,23.159,22.361,23.074,351684,0
2012-06-28,22.824,23.702,22.673,23.628,450284,0
2012-06-29,24.231,24.558,23.971,24.533,673877,0
2012-07-02,24.54,24.54,24.039,24.406,338314,0
2012-07-03,24.468,24.932,24.299,24.5,194980,0
2012-07-05,24.372,24.706,23.849,24.643,1704665,0
2012-07-06,24.236,24.588,24.036,24.481,476322,0
2012-07-09,24.491,24.534,24.018,24.399,450212,0
2012-07-10,24.491,24.561,23.687,23.891,332827,0
2012-07-11,23.865,24.347,23.73,24.244,560532,0
2012-07-12,24.119,24.194,23.763,24.018,317878,0
2012-07-13,24.111,24.635,23.951,24.154,462191,0
2012-07-16,24.018,24.145,23.484,23.771,324248,0
2012-07-17,23.824,23.968,23.382,23.748,558651,0
2012-07-18,23.568,24.724,23.568,24.542,687437,0
2012-07-19,24.561,24.924,24.299,24.689,408498,0
2012-07-20,24.452,24.661,24.34,24.399,181310,0
2012-07-23,23.787,23.815,23.441,23.535,445510,0
2012-07-24,23.339,23.923,23.171,23.9,1024396,0
2012-07-25,24.076,24.102,23.612,23.815,621021,0
2012-07-26,24.34,24.68,24.059,24.542,288160,0
2012-07-27,24.778,26.219,24.618,26.135,798242,0
2012-07-30,25.94,26.204,25.737,26.041,505636,0
2012-07-31,25.899,26.211,25.653,26.034,427480,0
2012-08-01,26.245,26.245,24.932,25.491,641510,0
2012-08-02,25.186,25.618,25,25.567,325503,0
2012-08-03,26.171,26.905,26.041,26.822,404078,0
2012-08-06,26.813,27.262,26.712,26.993,329315,0
2012-08-07,27.288,27.389,26.983,27.043,298845,0
2012-08-08,26.965,27.551,26.788,27.433,392876,0
2012-08-09,27.076,27.601,26.339,27.49,569102,0
2012-08-10,26.957,26.957,26.118,26.28,771835,0
2012-08-13,26.245,26.965,25.907,26.965,544417,0
2012-08-14,27.001,27.508,26.931,27.052,513542,0
2012-08-15,27.026,27.237,26.737,26.993,385620,0
2012-08-16,27.001,27.052,26.745,26.822,254573,0
2012-08-17,26.883,27.085,26.654,26.905,301598,0
2012-08-20,26.849,26.931,26.299,26.576,415825,0
2012-08-21,26.719,27.043,26.178,26.261,236735,0
2012-08-22,26.135,26.442,25.761,26.371,240385,0
2012-08-23,26.347,26.425,25.949,26.05,134272,0
2012-08-24,26.059,26.315,25.922,26.188,123775,0
2012-08-27,26.299,26.415,25.832,25.949,224655,0
2012-08-28,25.94,26.347,25.832,26.237,335554,0
2012-08-29,26.211,26.323,25.643,25.705,308350,0
2012-08-30,25.55,25.68,25.019,25.111,338483,0
2012-08-31,25.365,25.433,24.948,25.057,194914,0
2012-09-04,25.146,26.068,25.146,26.019,512625,0
2012-09-05,25.94,26.467,25.797,25.916,903349,0
2012-09-06,26.01,26.941,25.982,26.719,442577,0
2012-09-07,26.813,27.066,26.686,26.84,252121,0
2012-09-10,26.788,27.101,26.62,26.875,174393,0
2012-09-11,26.875,27.126,26.712,27.076,212890,0
2012-09-12,27.195,27.533,27.019,27.416,247286,0
2012-09-13,27.178,27.951,26.897,27.848,378866,0
2012-09-14,27.958,28.55,27.932,28.365,434382,0
2012-09-17,28.152,28.5,27.951,28.178,211289,0
2012-09-18,27.922,28,27.221,27.627,668977,0
2012-09-19,27.687,27.751,27.288,27.339,436600,0
2012-09-20,27.033,27.033,26.677,26.883,402853,0
2012-09-21,27.135,27.608,27.109,27.474,544695,0
2012-09-24,27.178,27.313,27.058,27.195,352090,0
2012-09-25,27.364,27.425,26.178,26.28,303465,0
2012-09-26,26.271,26.499,26.118,26.29,302487,0
2012-09-27,26.558,27.135,26.388,27.033,322929,0
2012-09-28,27.01,27.01,26.355,26.433,873175,0
2012-10-01,26.627,27.449,26.549,27.288,562171,0
2012-10-02,27.372,27.618,27.245,27.372,344630,0
2012-10-03,27.372,27.576,27.043,27.135,130711,0
2012-10-04,27.253,27.49,27.085,27.44,132478,0
2012-10-05,27.695,27.823,27.541,27.652,199711,0
2012-10-08,27.354,27.592,27.27,27.354,164610,0
2012-10-09,27.382,27.44,26.913,27.066,275297,0
2012-10-10,27.095,27.162,26.549,26.704,255352,0
2012-10-11,27.058,27.17,26.77,27.033,165012,0
2012-10-12,27.109,27.262,26.371,26.425,182053,0
2012-10-15,26.556,26.584,26.079,26.531,321658,0
2012-10-16,26.745,26.823,26.199,26.376,286910,0
2012-10-17,26.531,26.531,26.256,26.412,266694,0
2012-10-18,26.344,26.448,25.727,25.813,582060,0
2012-10-19,25.523,25.759,25.393,25.678,1058023,0
2012-10-22,25.057,25.514,25.057,25.393,524418,0
2012-10-23,25.12,25.787,25.019,25.581,313357,0
2012-10-24,25.66,25.907,25.471,25.849,274890,0
2012-10-25,26.043,26.137,25.703,26.095,169850,0
2012-10-26,26.079,26.489,26.051,26.335,292640,0
2012-10-31,26.609,26.89,25.967,26.199,831728,0
2012-11-01,26.214,26.6,26.146,26.584,331720,0
2012-11-02,26.876,26.876,26.384,26.547,187052,0
2012-11-05,26.464,26.763,26.156,26.67,280434,0
2012-11-06,26.859,27.344,26.635,27.295,269794,0
2012-11-07,26.593,27.19,25.094,26.626,497898,0
2012-11-08,26.685,27.843,26.547,27.053,449092,0
2012-11-09,26.448,26.924,25.849,26.051,1179834,0
2012-11-12,26.119,26.609,26.087,26.207,203241,0
2012-11-13,26.079,26.584,25.975,26.376,247175,0
2012-11-14,26.412,26.531,25.769,25.855,325946,0
2012-11-15,25.65,25.855,24.72,25.342,506593,0
2012-11-16,25.3,25.703,24.855,25.598,330660,0
2012-11-19,25.874,26.294,25.75,26.156,318839,0
2012-11-20,26.104,26.859,25.881,26.796,400985,0
2012-11-21,26.719,26.915,26.489,26.85,92194,0
2012-11-23,26.958,27.217,26.635,27.003,169369,0
2012-11-26,26.907,27.489,26.907,27.396,403580,0
2012-11-27,27.139,27.584,27.139,27.173,276662,0
2012-11-28,27.036,27.295,26.876,27.208,150746,0
2012-11-29,27.396,27.696,27.173,27.404,162897,0
2012-11-30,27.37,27.635,27.199,27.576,728463,0
2012-12-03,27.681,27.945,27.551,27.899,338956,0
2012-12-04,27.892,28.097,27.337,27.424,597917,0
2012-12-05,27.455,27.809,27.167,27.311,499627,0
2012-12-06,27.276,27.388,26.564,26.804,459589,0
2012-12-07,26.907,27.053,26.626,26.804,217139,0
2012-12-10,26.719,26.986,26.685,26.831,144392,0
2012-12-11,27.046,27.353,26.593,26.867,242391,0
2012-12-12,26.915,27.028,26.448,26.574,213035,0
2012-12-13,26.456,26.6,26.191,26.304,215599,0
2012-12-14,26.181,26.547,26.156,26.402,170918,0
2012-12-17,26.489,26.556,26.256,26.54,139717,0
2012-12-18,26.522,27.311,26.474,27.295,269857,0
2012-12-19,27.258,27.705,27.148,27.662,261129,0
2012-12-20,27.809,28.192,27.439,27.936,322044,0
2012-12-21,27.601,28.209,27.439,27.593,302146,0
2012-12-24,27.593,27.635,26.876,26.89,139358,0
2012-12-26,26.89,27.183,26.448,26.54,506803,0
2012-12-27,26.626,26.763,26.222,26.556,332569,0
2012-12-28,26.43,26.584,26.265,26.514,400077,0
2012-12-31,26.368,27.482,26.326,27.473,644071,0
2013-01-02,28.167,28.782,27.909,28.748,906850,0
2013-01-03,28.748,29.202,28.638,29.184,662681,0
2013-01-04,29.262,29.297,28.997,29.073,550162,0
2013-01-07,29.125,29.331,29.081,29.117,360288,0
2013-01-08,29.058,29.202,28.722,29.012,340133,0
2013-01-09,29.058,29.21,28.765,28.929,312408,0
2013-01-10,29.194,29.229,28.997,29.09,269711,0
2013-01-11,29.15,29.22,28.457,28.748,387733,0
2013-01-14,28.683,28.856,28.495,28.805,579866,0
2013-01-15,28.676,29.117,28.633,28.979,401941,0
2013-01-16,28.979,29.325,28.909,29.272,312099,0
2013-01-17,29.333,29.764,29.238,29.703,422913,0
2013-01-18,29.626,29.893,29.607,29.808,733409,0
2013-01-22,29.944,30.672,29.893,30.507,719557,0
2013-01-23,30.515,30.828,30.422,30.793,531716,0
2013-01-24,30.274,31.361,30.274,30.819,765974,0
2013-01-25,30.98,31.433,30.878,31.433,750116,0
2013-01-28,31.398,31.7,30.845,31.681,1228031,0
2013-01-29,31.589,31.672,30.828,30.914,564462,0
2013-01-30,30.725,30.725,29.8,29.825,873825,0
2013-01-31,29.861,30.48,29.8,30.396,532269,0
2013-02-01,30.604,30.706,30.299,30.662,574941,0
2013-02-04,30.326,30.725,30.326,30.586,241929,0
2013-02-05,30.662,30.887,30.621,30.75,244154,0
2013-02-06,30.645,30.973,30.568,30.759,251483,0
2013-02-07,30.836,30.861,30.464,30.74,244439,0
2013-02-08,30.672,30.973,30.639,30.861,127386,0
2013-02-11,30.802,30.878,30.544,30.706,158560,0
2013-02-12,30.706,30.836,30.613,30.767,115325,0
2013-02-13,30.776,31,30.716,30.869,174231,0
2013-02-14,30.725,31.036,30.716,30.845,132674,0
2013-02-15,30.706,30.861,30.594,30.697,179194,0
2013-02-19,30.776,30.905,30.551,30.645,229358,0
2013-02-20,30.534,30.845,30.241,30.361,369810,0
2013-02-21,30.207,30.207,29.04,29.8,685650,0
2013-02-22,29.607,29.877,29.54,29.816,432015,0
2013-02-25,29.808,29.893,28.512,28.512,614711,0
2013-02-26,28.58,28.633,28.07,28.321,1059820,0
2013-02-27,28.382,29.349,28.382,29.307,508501,0
2013-02-28,29.203,30.05,29.203,30.008,527720,0
2013-03-01,29.853,31.303,29.853,30.622,903013,0
2013-03-04,30.362,30.481,29.937,30.094,214784,0
2013-03-05,30.252,30.741,30.208,30.414,197301,0
2013-03-06,30.578,30.578,29.653,29.67,232638,0
2013-03-07,29.495,30.17,29.403,29.723,573270,0
2013-03-08,29.937,30.309,29.67,29.937,262769,0
2013-03-11,29.87,29.999,29.608,29.99,845731,0
2013-03-12,29.945,29.999,29.291,29.465,160414,0
2013-03-13,29.403,29.446,29.238,29.333,191382,0
2013-03-14,29.393,29.568,29.185,29.383,131149,0
2013-03-15,29.383,29.8,29.383,29.429,266006,0
2013-03-18,29.151,29.47,28.934,29.221,332713,0
2013-03-19,29.298,29.439,28.865,28.997,231090,0
2013-03-20,29.167,29.333,28.856,29.211,417886,0
2013-03-21,29.143,29.626,29.143,29.203,511327,0
2013-03-22,29.456,30.232,29.356,30.008,240366,0
2013-03-25,30.189,30.198,29.477,29.964,176940,0
2013-03-26,30.094,30.267,29.835,29.894,234628,0
2013-03-27,29.844,29.937,29.697,29.8,333369,0
2013-03-28,30.397,31.131,30.033,31.096,490321,0
2013-04-01,30.974,30.974,30.267,30.622,220274,0
2013-04-02,30.741,30.741,29.697,29.8,231901,0
2013-04-03,29.8,29.853,28.797,28.9,373162,0
2013-04-04,28.865,29.333,28.536,29.177,242583,0
2013-04-05,28.606,29.783,28.33,29.53,375668,0
2013-04-08,29.591,30.252,29.255,30.252,237740,0
2013-04-09,30.153,31.019,30.153,30.267,347072,0
2013-04-10,30.309,30.812,30.232,30.414,185346,0
2013-04-11,30.448,30.491,30.119,30.362,147321,0
2013-04-12,30.156,30.271,29.66,30.203,288861,0
2013-04-15,29.878,29.939,29.232,29.259,493627,0
2013-04-16,29.502,29.634,28.997,29.225,536410,0
2013-04-17,29.137,29.286,28.526,28.701,540884,0
2013-04-18,28.841,28.962,28.526,28.711,314105,0
2013-04-19,28.77,29.312,28.604,29.041,474582,0
2013-04-22,29.154,29.161,28.577,28.77,631455,0
2013-04-23,28.91,29.093,28.711,29.013,649569,0
2013-04-24,28.997,29.73,28.997,29.642,361883,0
2013-04-25,29.754,30.489,29.669,30.105,552872,0
2013-04-26,30.149,30.613,30.053,30.193,605233,0
2013-04-29,30.514,30.909,29.983,30.838,359435,0
2013-04-30,30.918,31.458,30.855,31.067,408517,0
2013-05-01,31.004,31.107,30.761,30.83,500801,0
2013-05-02,30.577,31.031,30.498,30.812,326828,0
2013-05-03,30.804,31.388,30.55,31.284,281005,0
2013-05-06,31.309,32.155,31.274,32.077,441010,0
2013-05-07,32.294,33.335,32.294,32.769,661157,0
2013-05-08,32.529,32.769,32.365,32.759,626992,0
2013-05-09,32.86,33.158,32.391,32.785,520985,0
2013-05-10,32.908,32.925,32.488,32.785,433755,0
2013-05-13,32.671,32.671,31.738,31.824,554234,0
2013-05-14,31.912,32.077,31.361,31.674,286629,0
2013-05-15,31.617,32.172,31.573,32.12,262004,0
2013-05-16,31.99,32.46,31.774,32.242,482066,0
2013-05-17,32.313,32.723,32.21,32.706,510657,0
2013-05-20,32.723,33.158,32.558,32.942,318062,0
2013-05-21,33.083,34.136,33.083,33.9,860988,0
2013-05-22,33.664,33.875,32.46,32.723,530121,0
2013-05-23,32.374,32.635,32.007,32.611,461083,0
2013-05-24,32.539,32.697,32.322,32.625,162356,0
2013-05-28,33.083,33.632,33.027,33.377,271791,0
2013-05-29,33.325,33.597,33.325,33.491,472513,0
2013-05-30,33.597,33.597,33.168,33.457,435009,0
2013-05-31,33.32,33.821,33.32,33.715,472853,0
2013-06-03,33.788,34.346,33.717,34.346,816477,0
2013-06-04,34.321,35.15,34.154,34.566,1029676,0
2013-06-05,34.451,34.478,33.397,33.771,926112,0
2013-06-06,33.755,34.118,33.526,33.691,455853,0
2013-06-07,33.701,34.815,33.64,34.641,322437,0
2013-06-10,34.678,34.825,34.258,34.529,186755,0
2013-06-11,33.997,34.548,33.813,34.381,198849,0
2013-06-12,34.626,34.815,34.004,34.154,101538,0
2013-06-13,34.118,34.566,34.076,34.451,244087,0
2013-06-14,34.512,34.659,34.34,34.502,180800,0
2013-06-17,34.869,35.289,34.591,35.175,305912,0
2013-06-18,35.124,36.012,35.124,35.977,482376,0
2013-06-19,35.925,36.004,34.878,35.263,452256,0
2013-06-20,34.695,34.74,33.526,33.972,327598,0
2013-06-21,34.154,34.208,33.491,33.831,254454,0
2013-06-24,33.316,33.568,32.689,33.325,382944,0
2013-06-25,33.736,33.963,33.412,33.943,183528,0
2013-06-26,34.538,34.815,34.362,34.65,618815,0
2013-06-27,34.888,35.384,34.766,34.94,334911,0
2013-06-28,34.975,35.613,34.783,35.455,497574,0
2013-07-01,35.489,35.672,35.044,35.342,594117,0
2013-07-02,35.244,35.543,34.732,34.922,210651,0
2013-07-03,34.659,35.132,34.416,34.906,173692,0
2013-07-05,35.219,35.429,34.968,35.377,114441,0
2013-07-08,35.436,35.586,34.583,34.914,186323,0
2013-07-09,35.158,36.056,35.132,35.934,220992,0
2013-07-10,36.012,36.256,35.62,35.645,166762,0
2013-07-11,36.196,36.196,35.709,35.752,500572,0
2013-07-12,35.282,35.923,35.176,35.862,227720,0
2013-07-15,35.8,36.091,35.696,36.041,147171,0
2013-07-16,36.188,36.188,35.325,35.422,226215,0
2013-07-17,35.6,35.853,35.273,35.527,141142,0
2013-07-18,35.732,35.837,35.467,35.518,270347,0
2013-07-19,35.649,35.862,35.353,35.477,651110,0
2013-07-22,35.404,35.899,35.362,35.527,221843,0
2013-07-23,35.748,35.79,35.097,35.132,409248,0
2013-07-24,35.21,35.485,34.516,34.772,167085,0
2013-07-25,34.763,35.142,34.692,35.107,218813,0
2013-07-26,34.886,35.378,34.604,34.998,165693,0
2013-07-29,34.958,35.071,34.587,34.647,169970,0
2013-07-30,34.579,34.799,34.174,34.604,358256,0
2013-07-31,34.553,35.008,34.193,34.886,209133,0
2013-08-01,35.318,35.677,35.089,35.537,611378,0
2013-08-02,35.422,35.809,35.273,35.809,239160,0
2013-08-05,35.705,36.188,35.705,36.072,243496,0
2013-08-06,36.124,36.503,36.049,36.303,272057,0
2013-08-07,35.992,36.153,35.547,35.913,243407,0
2013-08-08,35.458,35.862,34.535,34.647,552835,0
2013-08-09,34.535,34.905,34.525,34.674,187352,0
2013-08-12,34.572,34.79,34.271,34.297,156660,0
2013-08-13,34.412,34.482,33.566,33.866,349635,0
2013-08-14,33.821,34.051,33.621,33.857,394465,0
2013-08-15,33.849,33.866,33.443,33.541,292476,0
2013-08-16,33.426,33.646,33.049,33.358,185497,0
2013-08-19,33.049,33.276,32.827,32.985,214442,0
2013-08-20,32.918,33.803,32.714,33.699,193395,0
2013-08-21,33.68,33.77,33.276,33.461,155139,0
2013-08-22,33.621,34.015,33.461,33.803,99191,0
2013-08-23,33.821,34.166,33.646,34.156,92767,0
2013-08-26,34.217,35.079,34.193,34.833,198005,0
2013-08-27,34.456,34.73,34.385,34.647,226783,0
2013-08-28,34.622,35.079,34.543,34.772,125971,0
2013-08-29,34.674,35.246,34.674,35.035,196642,0
2013-08-30,35.176,35.176,34.781,35.132,250718,0
2013-09-03,35.432,35.696,35.21,35.527,548636,0
2013-09-04,35.477,35.723,35.282,35.581,511862,0
2013-09-05,35.458,35.615,34.86,35.018,349456,0
2013-09-06,35.29,35.757,35.115,35.467,278462,0
2013-09-09,35.537,36.109,35.097,36.055,306613,0
2013-09-10,36.388,36.564,35.862,36.055,280939,0
2013-09-11,36.1,36.265,35.667,36.049,438354,0
2013-09-12,35.959,35.969,35.353,35.432,245379,0
2013-09-13,35.395,35.715,35.395,35.615,336206,0
2013-09-16,36.134,36.303,35.659,35.959,188344,0
2013-09-17,35.959,36.443,35.862,36.238,189501,0
2013-09-18,36.355,37.155,35.78,37.112,332153,0
2013-09-19,36.733,37.567,36.733,37.277,805628,0
2013-09-20,37.277,37.357,36.434,36.471,326747,0
2013-09-23,36.425,36.917,36.144,36.697,205824,0
2013-09-24,36.68,37.472,36.628,37.172,220200,0
2013-09-25,37.19,37.549,36.944,37.349,263625,0
2013-09-26,37.418,37.567,36.767,36.961,160681,0
2013-09-27,36.611,36.812,36.434,36.654,151263,0
2013-09-30,36.32,37.737,36.072,37.597,456182,0
2013-10-01,37.498,38.167,37.181,37.525,794977,0
2013-10-02,37.428,37.658,36.857,36.917,388304,0
2013-10-03,36.971,37.172,36.462,36.812,212804,0
2013-10-04,36.934,36.934,36.556,36.591,452580,0
2013-10-07,36.388,36.821,36.388,36.462,116476,0
2013-10-08,36.443,36.471,35.687,35.766,214332,0
2013-10-09,36.406,36.829,36.329,36.705,448621,0
2013-10-10,37.006,37.78,36.934,37.728,6246776,0
2013-10-11,37.528,37.829,37.342,37.794,316313,0
2013-10-14,37.653,37.919,37.236,37.891,205293,0
2013-10-15,37.919,37.962,37.236,37.386,157211,0
2013-10-16,37.502,37.998,37.459,37.962,163309,0
2013-10-17,37.882,38.857,37.829,38.815,256181,0
2013-10-18,38.882,39.167,38.697,39.167,260346,0
2013-10-21,39.033,39.07,38.335,38.583,170899,0
2013-10-22,38.015,38.707,37.938,38.636,307545,0
2013-10-23,38.362,38.882,38.192,38.882,151812,0
2013-10-24,38.645,39.175,38.53,38.991,238472,0
2013-10-25,39.255,39.404,38.947,39.08,254142,0
2013-10-28,38.998,39.337,38.758,38.929,129596,0
2013-10-29,38.92,39.149,38.697,38.929,220451,0
2013-10-30,38.617,38.796,38.254,38.378,165144,0
2013-10-31,38.44,38.636,37.998,38.477,184199,0
2013-11-01,38.741,39.193,38.362,38.982,685000,0
2013-11-04,39.203,39.433,38.822,39.158,314606,0
2013-11-05,39.024,39.265,38.867,39.167,295359,0
2013-11-06,39.203,39.246,38.786,38.938,365338,0
2013-11-07,38.938,39.506,38.158,38.505,552288,0
2013-11-08,38.421,39.024,38.378,38.806,190404,0
2013-11-11,38.766,39.123,38.608,38.796,135232,0
2013-11-12,38.776,38.982,38.209,38.308,183314,0
2013-11-13,37.938,38.645,37.749,38.608,195639,0
2013-11-14,38.663,39.033,38.536,38.867,225710,0
2013-11-15,38.867,39.107,38.849,38.891,160414,0
2013-11-18,38.982,39.043,38.378,38.449,152003,0
2013-11-19,38.362,38.523,37.677,37.741,165951,0
2013-11-20,37.955,38.167,37.677,38.096,178998,0
2013-11-21,38.184,38.317,38.105,38.291,211262,0
2013-11-22,38.317,38.697,38.105,38.681,225120,0
2013-11-25,38.991,39.114,38.681,38.982,335687,0
2013-11-26,38.91,39.107,38.645,38.92,162621,0
2013-11-27,38.91,39.175,38.776,38.938,162864,0
2013-11-29,39.061,39.574,39.061,39.203,83778,0
2013-12-02,39.337,39.506,38.874,39.149,252210,0
2013-12-03,38.972,38.972,38.477,38.806,216956,0
2013-12-04,38.758,39.442,38.405,39.442,308869,0
2013-12-05,39.167,39.723,39.09,39.479,398119,0
2013-12-06,39.742,39.85,39.222,39.452,374406,0
2013-12-09,39.452,39.657,38.396,38.44,323151,0
2013-12-10,38.228,38.505,37.749,37.794,287057,0
2013-12-11,37.794,37.82,37.023,37.148,323187,0
2013-12-12,36.988,37.493,36.988,37.386,391499,0
2013-12-13,37.459,38.096,37.309,38.041,261617,0
2013-12-16,38.291,38.758,37.714,38.673,474619,0
2013-12-17,38.726,38.982,38.477,38.786,232909,0
2013-12-18,38.867,39.414,38.523,39.246,320704,0
2013-12-19,39.354,40.009,39.114,39.875,282288,0
2013-12-20,39.815,40.751,39.733,40.735,696239,0
2013-12-23,40.958,41.481,40.751,41.433,342223,0
2013-12-24,41.575,41.941,41.461,41.728,89069,0
2013-12-26,41.862,41.862,41.25,41.709,160372,0
2013-12-27,41.709,42.189,41.575,42.082,261212,0
2013-12-30,42.126,42.631,41.941,42.533,430379,0
2013-12-31,42.622,42.64,42.216,42.533,240239,0
2014-01-02,42.285,42.285,41.781,41.895,450137,0
2014-01-03,41.983,42.134,41.862,41.932,246323,0
2014-01-06,42.066,42.09,41.275,41.346,318063,0
2014-01-07,41.433,42.474,41.433,42.349,449323,0
2014-01-08,42.349,42.559,41.983,42.303,412156,0
2014-01-09,42.445,42.852,41.807,42.631,526032,0
2014-01-10,42.533,42.871,42.294,42.754,282171,0
2014-01-13,42.736,43.987,42.596,43.642,818463,0
2014-01-14,44.295,45.725,43.802,45.709,1264553,0
2014-01-15,46.032,48.758,45.46,48.072,2136935,0
2014-01-16,48.173,48.859,47.61,48.715,1168536,0
2014-01-17,48.492,48.883,47.868,48.359,1120107,0
2014-01-21,48.252,48.803,47.593,48.233,662884,0
2014-01-22,48.43,48.67,48.173,48.42,469764,0
2014-01-23,48.295,48.573,47.887,48.145,620573,0
2014-01-24,47.824,47.824,46.774,47.396,532920,0
2014-01-27,47.566,48.003,46.432,46.915,469308,0
2014-01-28,47.27,48.037,46.996,47.593,356554,0
2014-01-29,47.467,48.457,46.94,47.86,554291,0
2014-01-30,48.252,48.902,48.164,48.295,399209,0
2014-01-31,47.744,48.84,47.634,48.289,382995,0
2014-02-03,48.359,48.767,46.288,46.691,453744,0
2014-02-04,46.958,47.593,46.541,47.36,233458,0
2014-02-05,47.251,47.52,46.521,47.144,259861,0
2014-02-06,47.326,47.995,47.218,47.77,270941,0
2014-02-07,48.072,48.608,47.672,47.911,300260,0
2014-02-10,47.788,47.788,47.218,47.558,272462,0
2014-02-11,47.61,48.349,47.61,47.986,314690,0
2014-02-12,48.062,48.573,48.003,48.349,202240,0
2014-02-13,47.948,48.938,47.814,48.447,263578,0
2014-02-14,48.502,48.859,48.224,48.331,231748,0
2014-02-18,48.627,49.222,48.474,48.563,508497,0
2014-02-19,48.295,48.803,48.101,48.34,471591,0
2014-02-20,48.188,49.347,47.77,48.822,933582,0
2014-02-21,49.027,49.696,48.976,49.33,675696,0
2014-02-24,49.571,50.06,49.347,49.41,830157,0
2014-02-25,49.142,50.043,49.142,49.74,573616,0
2014-02-26,49.917,50.126,49.313,49.705,430625,0
2014-02-27,51.604,52.664,50.144,52.512,1273980,0
2014-02-28,52.824,53.716,52.779,53.263,745479,0
2014-03-03,52.61,53.28,52.406,52.707,704395,0
2014-03-04,53.021,53.573,52.584,53.378,670907,0
2014-03-05,53.466,53.858,53.243,53.307,370878,0
2014-03-06,53.315,53.411,52.317,52.369,347827,0
2014-03-07,52.36,52.423,51.068,51.371,718103,0
2014-03-10,51.292,51.434,50.649,50.854,888525,0
2014-03-11,50.989,51.629,50.427,50.595,491403,0
2014-03-12,50.507,50.685,49.794,50.221,360759,0
2014-03-13,50.329,50.622,49.58,49.875,555100,0
2014-03-14,49.821,50.463,49.784,50.258,426937,0
2014-03-17,50.203,50.712,50.025,50.427,221144,0
2014-03-18,50.427,51.158,50.364,50.437,191749,0
2014-03-19,50.437,50.632,49.775,50.009,194798,0
2014-03-20,50.016,50.097,49.481,49.848,202609,0
2014-03-21,50.107,50.56,49.731,49.784,318808,0
2014-03-24,49.908,49.945,49.017,49.839,228907,0
2014-03-25,50.077,50.31,49.74,49.821,161921,0
2014-03-26,49.981,50.294,49.26,49.588,216962,0
2014-03-27,49.545,49.866,49.017,49.597,330413,0
2014-03-28,49.651,50.275,49.455,49.731,289895,0
2014-03-31,50.016,50.471,49.848,50.134,283125,0
2014-04-01,50.25,50.613,49.964,50.48,464359,0
2014-04-02,50.533,50.945,50.166,50.409,342920,0
2014-04-03,50.471,50.678,49.991,50.319,196875,0
2014-04-04,50.417,50.702,49.632,49.651,210752,0
2014-04-07,49.661,49.917,48.868,49.16,241314,0
2014-04-08,49.964,50.488,49.623,50.417,372359,0
2014-04-09,50.64,51.008,50.302,50.668,455261,0
2014-04-10,50.588,51.326,50.347,50.837,385143,0
2014-04-11,50.48,50.812,49.623,49.731,191719,0
2014-04-14,50.001,50.166,49.429,49.705,272921,0
2014-04-15,49.685,50.159,49.334,49.906,263069,0
2014-04-16,50.125,50.4,49.711,49.888,327986,0
2014-04-17,49.737,49.989,49.72,49.745,512791,0
2014-04-21,49.62,50.184,49.62,49.755,350656,0
2014-04-22,49.8,50.901,49.8,50.84,197066,0
2014-04-23,50.975,51.844,50.786,51.333,281999,0
2014-04-24,51.486,51.531,50.911,51.082,436383,0
2014-04-25,50.806,50.806,50.023,50.096,287119,0
2014-04-28,50.165,50.31,49.396,50.041,359356,0
2014-04-29,50.258,50.776,50.231,50.614,308839,0
2014-04-30,50.347,50.607,49.837,50.302,251466,0
2014-05-01,50.25,51.45,50.086,51.234,311001,0
2014-05-02,51.252,51.779,51.003,51.101,389849,0
2014-05-05,50.957,51.341,50.535,51.325,264504,0
2014-05-06,51.271,52.03,51.179,51.504,356939,0
2014-05-07,51.746,52.23,51.387,51.989,426581,0
2014-05-08,52.005,52.938,51.7,51.818,554048,0
2014-05-09,51.729,51.997,51.147,51.619,268027,0
2014-05-12,51.896,52.579,51.853,52.148,346647,0
2014-05-13,52.22,52.625,51.882,52.525,240008,0
2014-05-14,52.507,53.09,51.943,52.148,381767,0
2014-05-15,53.526,53.78,52.293,52.532,707897,0
2014-05-16,52.892,52.946,52.256,52.345,404868,0
2014-05-19,52.312,52.409,52.158,52.275,322870,0
2014-05-20,51.872,52.354,51.431,52.059,426537,0
2014-05-21,52.173,52.371,51.896,51.997,313469,0
2014-05-22,51.738,52.363,51.082,52.022,417829,0
2014-05-23,51.889,52.23,51.872,51.924,328707,0
2014-05-27,52.059,52.354,52.005,52.068,260881,0
2014-05-28,52.049,52.319,51.7,51.924,216519,0
2014-05-29,52.148,52.247,51.729,51.979,270658,0
2014-05-30,51.862,52.409,51.476,51.862,261586,0
2014-06-02,51.834,52.239,51.486,51.681,423743,0
2014-06-03,51.657,51.789,51.101,51.261,510845,0
2014-06-04,51.316,51.593,50.985,51.387,610513,0
2014-06-05,51.467,52.319,51.368,51.808,432428,0
2014-06-06,51.997,52.202,51.789,52.202,380273,0
2014-06-09,52.202,52.822,52.166,52.659,221240,0
2014-06-10,52.625,52.669,51.997,52.23,450870,0
2014-06-11,52.192,52.615,52.013,52.579,165791,0
2014-06-12,52.642,52.651,52.005,52.114,132772,0
2014-06-13,52.03,52.785,52.03,52.766,178407,0
2014-06-16,52.696,53.186,52.651,52.938,271658,0
2014-06-17,52.991,53.817,52.847,53.654,287412,0
2014-06-18,53.62,53.77,53.01,53.036,281826,0
2014-06-19,53.027,53.196,52.866,53,234008,0
2014-06-20,53.27,53.79,52.847,53.584,350458,0
2014-06-23,53.654,53.888,53.331,53.475,386121,0
2014-06-24,53.546,54.014,53.526,53.932,488152,0
2014-06-25,54.077,55.26,53.951,55.151,894744,0
2014-06-26,55.485,56.184,55.332,55.805,765647,0
2014-06-27,55.805,55.805,54.604,55.44,1069646,0
2014-06-30,55.44,55.921,55.187,55.805,776320,0
2014-07-01,55.895,56.109,55.554,55.787,609737,0
2014-07-02,55.958,56.273,55.536,55.645,396548,0
2014-07-03,55.636,55.844,55.466,55.601,478592,0
2014-07-07,55.457,55.787,54.847,54.972,535028,0
2014-07-08,55.043,55.368,54.326,54.355,327468,0
2014-07-09,54.317,54.569,53.961,54.165,460322,0
2014-07-10,53.888,54.301,53.475,53.77,352407,0
2014-07-11,53.717,53.77,53.177,53.306,286433,0
2014-07-14,53.451,54.047,53.296,53.853,262369,0
2014-07-15,53.913,54.047,53.27,53.306,223153,0
2014-07-16,53.366,53.888,52.933,53.628,280939,0
2014-07-17,53.51,53.861,53.095,53.13,335146,0
2014-07-18,53.337,53.572,52.851,53.337,235526,0
2014-07-21,53.222,53.572,52.977,53.192,277053,0
2014-07-22,53.192,53.517,52.788,52.797,227637,0
2014-07-23,52.896,53.031,51.768,51.887,666925,0
2014-07-24,51.904,52.22,50.337,50.471,838496,0
2014-07-25,50.355,50.85,49.851,50.758,457783,0
2014-07-28,51.029,51.076,50.409,50.624,210045,0
2014-07-29,50.572,50.832,50.282,50.498,221055,0
2014-07-30,50.59,51.2,50.399,50.742,318790,0
2014-07-31,50.624,50.777,49.588,50.163,661068,0
2014-08-01,50.163,50.884,49.562,49.732,351190,0
2014-08-04,49.912,50.39,49.436,50.248,525477,0
2014-08-05,50.553,50.582,49.056,49.056,469148,0
2014-08-06,48.875,49.877,48.282,49.453,488134,0
2014-08-07,47.004,49.354,44.731,48.922,651485,0
2014-08-08,49.318,49.588,48.462,49.57,371329,0
2014-08-11,49.623,50.734,49.552,49.697,232335,0
2014-08-12,49.57,49.833,49.282,49.642,183941,0
2014-08-13,49.57,50.183,49.381,49.623,222326,0
2014-08-14,49.552,50.787,49.552,50.688,268441,0
2014-08-15,50.959,51.037,50.437,50.823,206484,0
2014-08-18,51.02,52.086,51.02,52.058,493995,0
2014-08-19,52.941,53.807,52.751,53.534,737378,0
2014-08-20,53.4,53.879,52.816,52.88,334940,0
2014-08-21,52.967,53.284,52.491,53.139,297454,0
2014-08-22,53.068,53.842,52.788,53.591,403829,0
2014-08-25,53.77,54.328,53.4,54.221,555660,0
2014-08-26,54.302,54.438,53.97,54.048,631085,0
2014-08-27,54.258,54.464,53.913,54.409,388224,0
2014-08-28,54.194,55.031,54.031,54.915,546684,0
2014-08-29,54.896,55.311,54.573,55.266,240633,0
2014-09-02,54.896,55.33,54.402,54.79,427451,0
2014-09-03,55.114,55.285,54.617,54.851,436808,0
2014-09-04,54.815,55.231,54.545,54.79,297868,0
2014-09-05,54.655,55.292,54.519,55.24,474492,0
2014-09-08,55.258,55.382,54.716,54.753,277361,0
2014-09-09,54.581,54.977,54.366,54.472,277641,0
2014-09-10,54.59,54.681,54.366,54.438,219774,0
2014-09-11,54.166,54.491,53.761,54.231,508033,0
2014-09-12,54.105,54.166,53.248,53.5,405737,0
2014-09-15,53.4,53.643,53.212,53.463,235409,0
2014-09-16,53.239,54.25,53.239,54.157,290506,0
2014-09-17,54.284,54.689,54.038,54.455,491183,0
2014-09-18,54.5,54.815,53.852,54.014,237771,0
2014-09-19,54.194,54.79,53.825,53.986,2149529,0
2014-09-22,53.961,53.961,52.823,52.995,646351,0
2014-09-23,52.905,53.095,51.292,51.353,981121,0
2014-09-24,51.643,52.275,51.427,52.247,618689,0
2014-09-25,52.275,52.275,51.373,51.624,439323,0
2014-09-26,51.662,52.419,51.5,52.22,567029,0
2014-09-29,51.932,52.644,51.554,52.599,576646,0
2014-09-30,59.916,61.269,58.583,59.81,5207846,0
2014-10-01,59.935,60.17,58.566,58.62,1676516,0
2014-10-02,58.943,60.421,58.061,60.259,1407180,0
2014-10-03,60.259,60.728,60.179,60.493,702150,0
2014-10-06,60.963,61.26,59.819,59.845,702350,0
2014-10-07,59.665,59.836,59.159,59.285,615881,0
2014-10-08,58.933,59.189,55.941,57.448,1751951,0
2014-10-09,57.178,57.293,53.448,54.194,1287394,0
2014-10-10,53.671,53.77,49.318,51.824,3115373,0
2014-10-13,51.87,52.138,48.336,48.399,1595256,0
2014-10-14,48.299,48.336,44.865,46.442,3451961,0
2014-10-15,45.116,47.609,44.083,47.357,1744198,0
2014-10-16,45.987,51.419,45.795,50.838,2359739,0
2014-10-17,51.545,52.978,51.545,52.161,2794069,0
2014-10-20,52.387,53.387,51.155,51.963,1195861,0
2014-10-21,52.226,53.16,52.178,53.15,787629,0
2014-10-22,53.261,53.623,50.73,50.763,854769,0
2014-10-23,51.246,53.251,51.011,52.67,768146,0
2014-10-24,52.48,53.141,51.883,53.087,335521,0
2014-10-27,52.67,52.689,50.965,51.083,702359,0
2014-10-28,51.31,52.832,51.064,52.816,413151,0
2014-10-29,53.204,53.286,51.453,52.37,593154,0
2014-10-30,51.873,52.832,51.873,52.361,561709,0
2014-10-31,52.823,53.16,52.235,53.014,500368,0
2014-11-03,53.114,54.003,52.332,52.832,685316,0
2014-11-04,52.516,52.75,49.996,50.474,978678,0
2014-11-05,50.646,50.91,50.33,50.611,881147,0
2014-11-06,49.832,50.021,48.234,48.48,1424598,0
2014-11-07,49.079,51.018,48.934,49.785,867815,0
2014-11-10,50.048,50.747,48.996,49.06,637340,0
2014-11-11,49.006,49.55,47.899,48.972,652658,0
2014-11-12,48.835,49.433,48.745,49.188,826923,0
2014-11-13,49.242,49.404,47.926,48.518,884613,0
2014-11-14,48.518,49.386,48.372,49.16,954805,0
2014-11-17,48.651,49.523,48.518,49.041,693376,0
2014-11-18,48.972,49.559,48.735,49.024,807248,0
2014-11-19,49.242,49.631,48.634,49.413,628286,0
2014-11-20,48.906,49.976,48.708,49.74,634188,0
2014-11-21,50.094,51.319,49.678,49.724,602064,0
2014-11-24,49.94,50.302,49.088,50.021,632410,0
2014-11-25,50.074,50.302,48.661,49.306,717294,0
2014-11-26,49.395,49.423,48.154,48.281,1066605,0
2014-11-28,47.575,47.772,45.061,45.088,1085363,0
2014-12-01,44.788,44.933,42.214,42.965,1999926,0
2014-12-02,42.813,46.213,42.577,44.716,1266789,0
2014-12-03,44.244,45.678,44.221,45.234,535287,0
2014-12-04,44.952,46.196,44.726,46.051,532010,0
2014-12-05,45.959,46.494,45.189,46.068,604052,0
2014-12-08,45.815,46.012,42.921,43.067,1027170,0
2014-12-09,42.823,43.89,42.385,43.829,594286,0
2014-12-10,43.338,43.699,42.022,42.567,801911,0
2014-12-11,42.858,43.629,41.77,41.924,478423,0
2014-12-12,41.424,41.694,40.835,41.189,554366,0
2014-12-15,41.644,42.061,40.447,40.618,720919,0
2014-12-16,40.065,41.461,39.911,40.499,953177,0
2014-12-17,40.544,44.093,40.536,43.999,1193385,0
2014-12-18,45.279,46.622,44.59,45.915,992674,0
2014-12-19,46.196,46.675,45.45,46.53,535202,0
2014-12-22,46.312,47.064,45.57,46.937,469079,0
2014-12-23,47.038,47.764,46.613,47.609,445464,0
2014-12-24,47.609,47.899,46.865,46.919,258462,0
2014-12-26,47.145,47.634,46.448,47.301,366619,0
2014-12-29,47.21,47.547,46.113,46.73,556125,0
2014-12-30,46.594,47.644,45.978,47.32,1124499,0
2014-12-31,47.145,47.145,45.551,46.148,593083,0
2015-01-02,46.412,46.429,45.361,45.387,996421,0
2015-01-05,44.844,44.971,41.415,41.798,1761669,0
2015-01-06,41.76,42.14,40.428,40.752,1775080,0
2015-01-07,41.091,41.297,40.164,40.454,1802099,0
2015-01-08,40.88,41.47,40.382,41.262,1890552,0
2015-01-09,41.507,42.051,41.109,41.77,1231499,0
2015-01-12,41.551,41.788,40.336,40.428,874629,0
2015-01-13,40.81,41.043,37.816,38.714,1338212,0
2015-01-14,37.671,39.745,37.671,39.593,1577016,0
2015-01-15,40.011,40.103,38.476,38.576,446312,0
2015-01-16,38.557,39.09,38.348,38.557,634319,0
2015-01-20,38.65,38.96,37.909,38.74,550801,0
2015-01-21,38.776,39.983,38.548,39.902,581779,0
2015-01-22,40.193,40.577,39.563,40.561,675552,0
2015-01-23,40.432,41.181,40.002,40.924,551070,0
2015-01-26,41.023,41.354,40.284,40.532,445533,0
2015-01-27,39.829,40.914,39.829,40.25,289258,0
2015-01-28,40.522,40.542,38.485,38.631,632084,0
2015-01-29,38.586,39.005,37.571,38.869,340323,0
2015-01-30,38.366,39.736,38.147,38.679,671861,0
2015-02-02,38.97,39.838,38.476,39.764,493485,0
2015-02-03,40.241,41.718,40.241,41.109,562533,0
2015-02-04,40.561,40.981,39.937,40.414,408317,0
2015-02-05,40.851,44.032,40.706,43.265,894523,0
2015-02-06,43.355,43.42,42.287,42.88,604741,0
2015-02-09,42.853,43.298,42.14,42.204,393735,0
2015-02-10,42.25,42.25,41.255,41.547,439714,0
2015-02-11,41.072,41.236,40.312,40.486,586071,0
2015-02-12,40.924,41.51,40.797,41.418,654361,0
2015-02-13,41.885,43.126,41.539,42.661,551155,0
2015-02-17,42.377,43.009,41.967,42.817,283581,0
2015-02-18,42.641,43.199,42.524,42.926,470743,0
2015-02-19,41.94,42.743,41.109,42.167,785887,0
2015-02-20,41.71,42.059,41.152,41.718,578680,0
2015-02-23,41.474,41.52,40.166,40.769,385928,0
2015-02-24,40.905,40.905,40.094,40.432,448575,0
2015-02-25,40.33,40.859,39.829,40.807,531862,0
2015-02-26,40.807,41.062,39.927,40.268,442463,0
2015-02-27,40.231,40.706,40.13,40.423,316131,0
2015-03-02,40.212,40.477,39.819,40.26,510888,0
2015-03-03,40.121,41.126,40.056,40.404,478821,0
2015-03-04,40.184,40.203,39.472,39.966,272846,0
2015-03-05,39.838,40.275,39.59,40.221,235416,0
2015-03-06,39.911,41.109,39.838,40.733,468969,0
2015-03-09,41.015,41.161,40.121,40.193,398817,0
2015-03-10,39.544,39.803,39.099,39.526,266717,0
2015-03-11,39.829,40.688,39.692,40.294,621099,0
2015-03-12,40.586,40.723,40.103,40.184,352411,0
2015-03-13,39.893,40.175,38.679,39.518,371675,0
2015-03-16,39.262,39.563,38.594,39.416,401223,0
2015-03-17,39.125,39.911,38.886,39.684,565174,0
2015-03-18,39.463,42.377,39.416,42.121,959392,0
2015-03-19,41.7,42.55,41.428,42.413,515595,0
2015-03-20,42.808,42.808,41.464,41.837,615517,0
2015-03-23,41.975,42.25,41.684,42.186,294077,0
2015-03-24,42.177,42.213,41.29,41.483,470613,0
2015-03-25,41.766,42.295,41.143,42.04,445440,0
2015-03-26,42.223,42.323,41.052,42.003,602164,0
2015-03-27,41.802,41.949,41.19,41.344,252818,0
2015-03-30,41.53,42.724,41.354,42.671,399145,0
2015-03-31,42.268,42.743,41.857,42.55,566247,0
2015-04-01,42.486,42.889,41.902,42.232,764472,0
2015-04-02,42.13,42.863,42.13,42.651,471706,0
2015-04-06,42.671,44.306,42.607,43.565,801245,0
2015-04-07,43.393,44.425,43.393,43.985,804116,0
2015-04-08,44.178,44.91,43.046,43.848,861986,0
2015-04-09,43.481,44.944,43.438,44.726,769642,0
2015-04-10,44.863,45.493,44.387,45.156,458025,0
2015-04-13,45.246,45.502,44.342,44.443,245265,0
2015-04-14,44.688,45.95,44.688,45.731,645177,0
2015-04-15,46.105,47.252,45.782,46.785,550176,0
2015-04-16,46.335,46.72,45.581,45.754,460958,0
2015-04-17,45.378,45.874,45.158,45.682,285261,0
2015-04-20,45.652,46.62,45.652,45.729,342224,0
2015-04-21,45.71,45.821,44.918,45.03,315398,0
2015-04-22,45.24,46.647,45.129,46.251,325284,0
2015-04-23,46.425,46.812,46.14,46.39,461766,0
2015-04-24,46.409,46.499,45.59,46.16,353013,0
2015-04-27,46.637,46.867,45.562,45.736,272644,0
2015-04-28,45.883,46.188,45.368,46.14,417939,0
2015-04-29,45.903,46.979,45.276,46.665,633813,0
2015-04-30,46.665,46.665,45.378,45.71,357364,0
2015-05-01,45.791,45.958,45.047,45.608,415654,0
2015-05-04,45.516,45.948,45.368,45.652,273948,0
2015-05-05,45.958,46.794,45.451,45.976,594444,0
2015-05-06,46.315,46.315,44.678,45.139,476230,0
2015-05-07,44.773,44.843,43.345,44.073,984113,0
2015-05-08,44.212,44.798,43.623,44.264,374980,0
2015-05-11,44.246,44.91,43.448,43.529,374655,0
2015-05-12,43.456,44.843,43.17,44.745,511024,0
2015-05-13,45.055,45.222,44.101,44.467,482102,0
2015-05-14,43.869,45.083,43.365,44.237,954743,0
2015-05-15,43.971,43.971,41.56,43.751,1048200,0
2015-05-18,44.108,44.358,42.859,43.869,642183,0
2015-05-19,43.722,43.732,42.574,43.006,350187,0
2015-05-20,43.198,43.448,42.628,43.044,364322,0
2015-05-21,43.189,43.641,42.831,43.154,226751,0
2015-05-22,42.95,43.189,42.711,43.079,360406,0
2015-05-26,43.079,43.317,41.756,42.169,231376,0
2015-05-27,42.206,42.564,41.231,42.021,508965,0
2015-05-28,41.846,42.361,41.846,42.105,635062,0
2015-05-29,42.149,42.261,41.314,42.131,456327,0
2015-06-01,42.466,43.521,41.765,43.429,640226,0
2015-06-02,43.448,44.816,43.429,44.384,523729,0
2015-06-03,44.117,44.495,43.539,44.083,424354,0
2015-06-04,43.702,43.869,42.554,42.62,239040,0
2015-06-05,42.446,43.281,42.003,43.106,337679,0
2015-06-08,42.96,42.96,41.811,41.875,334849,0
2015-06-09,42.105,42.584,41.441,41.82,308147,0
2015-06-10,42.131,42.243,41.241,41.431,373971,0
2015-06-11,41.36,41.431,40.827,41.027,316879,0
2015-06-12,40.862,41.018,40.274,40.698,346922,0
2015-06-15,40.284,41.186,40.164,40.907,288631,0
2015-06-16,40.827,41.231,40.623,40.827,267643,0
2015-06-17,41.066,41.655,40.551,41.221,350621,0
2015-06-18,41.58,41.717,40.881,41.066,281889,0
2015-06-19,40.836,41.379,40.707,40.79,243933,0
2015-06-22,40.984,41.56,40.881,41.517,307010,0
2015-06-23,41.507,42.224,41.34,42.086,293120,0
2015-06-24,41.921,42.336,41.046,41.166,293960,0
2015-06-25,41.212,41.212,40.274,40.597,417505,0
2015-06-26,40.503,40.827,40.018,40.394,406737,0
2015-06-29,39.798,40.138,39.3,39.346,300811,0
2015-06-30,40.266,40.771,38.823,39.373,873835,0
2015-07-01,39.466,40,38.85,39.503,613257,0
2015-07-02,39.547,40.991,39.282,40.569,407172,0
2015-07-06,40.081,40.081,38.095,38.491,889381,0
2015-07-07,38.353,39.448,37.204,39.282,859150,0
2015-07-08,39.005,39.116,36.717,37.185,604232,0
2015-07-09,37.857,38.481,37.093,37.488,630657,0
2015-07-10,37.82,38.491,37.608,37.911,507987,0
2015-07-13,38.187,39.354,37.976,38.804,686341,0
2015-07-14,38.804,39.538,38.619,39.363,510627,0
2015-07-15,39.363,39.82,38.776,39.337,971300,0
2015-07-16,39.578,39.811,39.058,39.458,660025,0
2015-07-17,39.708,39.708,38.656,38.749,475265,0
2015-07-20,38.749,38.888,37.621,37.66,535062,0
2015-07-21,37.698,38.069,36.765,36.868,787240,0
2015-07-22,36.645,36.738,35.611,35.646,975755,0
2015-07-23,35.75,36.421,34.781,35.042,1127880,0
2015-07-24,34.912,35.126,33.348,34.045,947201,0
2015-07-27,33.44,33.57,32.527,32.789,1070876,0
2015-07-28,32.714,33.646,32.257,33.235,854982,0
2015-07-29,33.319,34.641,32.946,34.177,729913,0
2015-07-30,33.925,34.065,33.319,33.542,432001,0
2015-07-31,33.44,33.915,32.964,33.357,413213,0
2015-08-03,33.021,33.227,31.942,32.211,618613,0
2015-08-04,32.387,32.648,31.092,31.456,555675,0
2015-08-05,32.024,32.154,29.89,29.994,761152,0
2015-08-06,31.325,32.239,29.808,31.866,1232022,0
2015-08-07,32.248,33.627,31.037,31.168,940653,0
2015-08-10,31.345,32.687,31.009,32.601,821165,0
2015-08-11,32.033,32.62,31.493,32.471,1128072,0
2015-08-12,32.221,33.329,32.136,33.16,820307,0
2015-08-13,32.984,32.993,32.387,32.424,561257,0
2015-08-14,32.471,33.012,31.922,32.536,363401,0
2015-08-17,32.36,32.974,32.248,32.901,477306,0
2015-08-18,32.789,33.123,32.556,32.91,558465,0
2015-08-19,32.62,32.648,31.046,31.903,868617,0
2015-08-20,31.633,32.08,30.979,30.989,480202,0
2015-08-21,30.691,31.158,29.919,30.673,559647,0
2015-08-24,28.829,30.3,27.946,28.94,828547,0
2015-08-25,30.078,30.337,29.285,29.537,875165,0
2015-08-26,30.218,30.218,28.94,29.426,753423,0
2015-08-27,30.134,32.993,30.116,32.434,910915,0
2015-08-28,32.191,34.036,32.191,33.542,663030,0
2015-08-31,33.329,34.604,32.658,34.24,636085,0
2015-09-01,32.173,34.436,32.173,32.704,708870,0
2015-09-02,32.779,33.319,31.66,32.313,558144,0
2015-09-03,32.62,33.348,32.303,32.779,395498,0
2015-09-04,32.173,32.462,31.746,32.239,382618,0
2015-09-08,32.77,32.871,32.1,32.434,425237,0
2015-09-09,32.658,33.068,31.856,31.912,473440,0
2015-09-10,31.942,32.07,31.289,31.727,426378,0
2015-09-11,31.372,31.549,30.087,30.989,517133,0
2015-09-14,31.279,31.279,30.337,30.72,531090,0
2015-09-15,30.805,31.475,30.655,31.345,475694,0
2015-09-16,31.578,32.293,31.316,32.118,467749,0
2015-09-17,32.164,33.244,31.837,32.639,580341,0
2015-09-18,32.006,32.658,31.856,32.033,411925,0
2015-09-21,32.136,32.731,31.746,31.755,423949,0
2015-09-22,31.138,31.597,30.963,31.111,421372,0
2015-09-23,31.111,31.4,29.76,29.799,424699,0
2015-09-24,29.378,29.621,28.13,29.388,879306,0
2015-09-25,29.659,29.872,28.653,28.979,340534,0
2015-09-28,28.783,29.239,26.883,27.415,807210,0
2015-09-29,27.582,27.916,26.417,26.909,684393,0
2015-09-30,27.247,27.747,26.613,27.608,682461,0
2015-10-01,28.009,28.383,27.488,27.859,596255,0
2015-10-02,27.627,28.801,27.255,28.716,835444,0
2015-10-05,29.464,30.739,28.773,30.413,865758,0
2015-10-06,30.45,32.181,29.994,31.625,855518,0
2015-10-07,31.587,32.974,30.963,32.527,1021814,0
2015-10-08,32.322,33.244,31.876,33.113,590887,0
2015-10-09,33.209,33.468,32.211,32.993,460557,0
2015-10-12,32.862,32.955,31.746,32.434,582243,0
2015-10-13,32.06,32.741,31.606,31.8,559431,0
2015-10-14,31.847,32.35,31.658,32.188,487678,0
2015-10-15,32.246,32.614,31.676,32.463,335469,0
2015-10-16,33.325,33.325,31.886,32.776,444794,0
2015-10-19,32.786,32.786,31.819,32.549,443350,0
2015-10-20,32.35,32.955,31.98,32.133,386762,0
2015-10-21,32.065,32.463,31.517,31.764,351314,0
2015-10-22,31.886,32.142,31.241,31.847,472149,0
2015-10-23,31.469,31.668,30.559,30.853,967221,0
2015-10-26,30.808,30.844,29.861,30.049,463700,0
2015-10-27,29.633,29.737,28.306,29.122,654142,0
2015-10-28,29.14,30.655,28.914,30.181,523484,0
2015-10-29,29.955,30.844,29.671,29.955,507325,0
2015-10-30,29.935,30.655,29.445,30.419,514505,0
2015-11-02,30.117,30.701,29.842,30.382,756127,0
2015-11-03,30.465,31.197,30.392,30.911,893706,0
2015-11-04,30.911,31.024,29.699,30.02,581736,0
2015-11-05,30.294,30.569,27.218,28.316,1269312,0
2015-11-06,28.252,28.27,26.861,27.949,1328463,0
2015-11-09,27.853,28.183,26.623,26.953,900685,0
2015-11-10,26.887,27.331,26.366,26.943,596156,0
2015-11-11,27.066,27.066,26.206,26.509,511021,0
2015-11-12,26.536,26.564,25.827,26.311,812477,0
2015-11-13,26.187,27.331,26.119,27.171,674635,0
2015-11-16,27.181,27.777,26.831,27.579,630377,0
2015-11-17,27.454,27.55,26.461,26.603,591084,0
2015-11-18,26.943,27.313,25.959,26.471,677488,0
2015-11-19,26.252,26.453,25.713,26.026,770756,0
2015-11-20,25.856,26.177,25.627,25.808,995847,0
2015-11-23,25.799,26.556,25.722,25.978,704528,0
2015-11-24,26.262,26.933,25.949,26.424,618338,0
2015-11-25,26.243,26.879,25.827,26.443,447962,0
2015-11-27,26.054,26.481,25.884,26.338,256884,0
2015-11-30,26.262,26.745,26.064,26.356,640518,0
2015-12-01,26.49,26.688,26.215,26.453,778868,0
2015-12-02,26.129,26.243,24.682,24.965,803015,0
2015-12-03,25.23,25.4,24.142,24.294,745396,0
2015-12-04,24.066,24.142,22.579,22.675,846594,0
2015-12-07,22.021,22.126,19.635,20.156,1270579,0
2015-12-08,19.749,20.507,19.607,19.797,1019440,0
2015-12-09,20.033,21.244,19.958,20.393,1399233,0
2015-12-10,20.242,21.111,20.136,20.242,932468,0
2015-12-11,19.994,19.994,18.878,18.992,905219,0
2015-12-14,18.925,19.117,17.514,17.675,1629934,0
2015-12-15,18.367,18.471,17.118,17.325,1566438,0
2015-12-16,17.61,17.61,16.492,16.559,3512287,0
2015-12-17,10.888,11.086,6.2958,6.8827,31620095,0
2015-12-18,7.1573,8.5017,7.1478,8.3312,15641679,0
2015-12-21,8.4354,9.1737,7.8389,9.1264,8929335,0
2015-12-22,9.2879,9.4761,8.71,8.7573,7566739,0
2015-12-23,9.1167,9.733,8.8521,9.676,3835509,0
2015-12-24,9.543,9.799,9.2976,9.4959,2240576,0
2015-12-28,9.4103,9.701,9.3817,9.561,3949819,0
2015-12-29,9.581,9.808,9.1264,9.3263,3209713,0
2015-12-30,9.1927,9.3538,8.8615,8.9467,2379579,0
2015-12-31,8.9467,9.4202,8.8804,9.3439,2097543,0
2016-01-04,9.2879,9.686,8.994,9.638,2338761,0
2016-01-05,9.553,9.638,8.9372,9.089,2756028,0
2016-01-06,8.9561,8.994,8.5774,8.5964,2233538,0
2016-01-07,8.3124,8.3218,7.5266,7.6307,3369328,0
2016-01-08,7.6591,7.7441,7.1858,7.4698,2239313,0
2016-01-11,7.4319,7.5833,6.8261,6.9111,2911521,0
2016-01-12,6.9773,7.1383,6.2389,6.4946,4484675,0
2016-01-13,6.6083,6.8356,5.6329,5.8508,3701774,0
2016-01-14,6.0307,6.7787,5.8508,6.6934,3652715,0
2016-01-15,6.3336,6.3336,5.6141,5.8508,4102705,0
2016-01-19,5.8698,6.0496,5.1313,5.3396,3893600,0
2016-01-20,4.9988,5.2449,4.1373,4.6579,5803222,0
2016-01-21,4.7147,5.2449,4.677,5.1692,4541915,0
2016-01-22,5.4152,6.2389,5.368,5.9928,4849648,0
2016-01-25,5.7183,6.2107,5.4957,5.5288,3581140,0
2016-01-26,5.8224,6.2011,5.4438,6.1632,3303800,0
2016-01-27,6.0024,6.4946,5.7562,5.955,2453133,0
2016-01-28,6.1822,6.485,6.116,6.3621,2408359,0
2016-01-29,6.3336,6.7122,6.1864,6.485,2404469,0
2016-02-01,6.1916,6.6745,5.8791,6.5893,1839942,0
2016-02-02,6.22,6.3242,5.9076,5.9266,1859315,0
2016-02-03,6.1032,6.5714,5.6782,6.5617,1462579,0
2016-02-04,6.4758,6.9342,6.3803,6.5522,2239786,0
2016-02-05,6.3038,6.7814,6.2466,6.619,981102,0
2016-02-08,6.3229,6.3803,5.8358,6.0649,1679055,0
2016-02-09,5.9313,5.96,5.1405,5.3296,2980573,0
2016-02-10,5.3392,5.6734,5.1005,5.5779,1572486,0
2016-02-11,5.3296,5.5589,5.1099,5.3009,1921844,0
2016-02-12,5.4823,5.8883,5.4252,5.6067,2228296,0
2016-02-16,5.855,6.2847,5.7594,6.1796,1556231,0
2016-02-17,6.2561,6.5998,6.113,6.3897,2592698,0
2016-02-18,7.0202,8.1949,6.6764,7.45,6089499,0
2016-02-19,7.1252,7.2876,6.5044,7.2399,2049534,0
2016-02-22,7.4787,7.5933,7.2589,7.4118,1334221,0
2016-02-23,7.3067,7.45,7.0012,7.0296,1796165,0
2016-02-24,6.7814,7.2399,6.3135,7.1444,1737061,0
2016-02-25,7.1158,7.2017,6.6953,6.9439,898427,0
2016-02-26,7.1158,7.7652,7.0202,7.4118,1974887,0
2016-02-29,7.3258,8.0516,7.2781,7.641,2639015,0
2016-03-01,7.7557,7.8797,7.4691,7.641,2727518,0
2016-03-02,7.5836,7.8607,7.5455,7.7842,2729201,0
2016-03-03,7.7365,8.2119,7.7365,8.004,2161465,0
2016-03-04,8.1376,8.9495,7.9561,8.3956,2470371,0
2016-03-07,8.3574,9.2267,8.3574,9.0164,2511093,0
2016-03-08,8.8923,8.9209,7.2494,7.2876,3775437,0
2016-03-09,7.7652,7.8225,7.2589,7.7365,1769921,0
2016-03-10,7.8797,7.8988,7.2876,7.6028,2391720,0
2016-03-11,7.7557,8.2428,7.7461,8.1282,1444371,0
2016-03-14,7.8988,8.4242,7.6792,8.1949,1529775,0
2016-03-15,7.9943,8.0096,7.6983,7.9467,870649,0
2016-03-16,8.0804,8.7203,7.9658,8.6725,1954100,0
2016-03-17,8.8825,9.504,8.6822,9.3787,2208753,0
2016-03-18,9.3974,9.742,8.6917,9.2267,2692303,0
2016-03-21,9.1505,9.3787,8.4242,8.6152,1933132,0
2016-03-22,8.5388,8.9781,8.3956,8.9304,1563426,0
2016-03-23,8.7395,8.854,7.9753,8.0231,3009014,0
2016-03-24,7.7748,8.6631,7.6696,8.5864,1568353,0
2016-03-28,8.7107,8.7107,7.8988,8.09,1267914,0
2016-03-29,7.8988,8.1567,7.5455,8.0613,1292512,0
2016-03-30,8.2235,8.6343,8.0231,8.109,1256523,0
2016-03-31,8.1567,8.4051,8.0994,8.2714,987050,0
2016-04-01,8.0613,8.109,7.8321,7.9849,1602981,0
2016-04-04,7.9658,8.0516,7.6792,7.7461,1955195,0
2016-04-05,7.6314,7.7269,7.4118,7.4691,1485779,0
2016-04-06,7.6792,7.9037,7.4405,7.7939,1556047,0
2016-04-07,7.6696,7.9561,7.5455,7.6028,1688112,0
2016-04-08,8.004,8.6917,7.8321,8.5962,2347676,0
2016-04-11,8.7107,9.4651,8.6343,8.7969,1906529,0
2016-04-12,8.9112,9.4073,8.8825,9.3233,1685475,0
2016-04-13,9.3974,10.201,9.2644,9.98,2540979,0
2016-04-14,10.049,10.124,9.58,9.98,1467600,0
2016-04-15,9.771,10.124,9.752,9.935,932813,0
2016-04-18,9.657,10.068,9.4374,9.896,1085474,0
2016-04-19,10.049,10.746,9.97,10.516,1272930,0
2016-04-20,10.325,10.918,10.325,10.697,1089002,0
2016-04-21,10.802,10.927,10.41,10.535,1003668,0
2016-04-22,10.697,11.176,10.622,10.918,1146739,0
2016-04-25,10.899,11.033,10.259,10.439,1086487,0
2016-04-26,10.553,10.974,10.382,10.841,999515,0
2016-04-27,11.047,11.248,10.491,10.731,1921436,0
2016-04-28,10.691,11.009,10.491,10.644,1213023,0
2016-04-29,10.662,11.373,10.51,10.751,1546452,0
2016-05-02,10.672,10.731,9.93,10.317,1672885,0
2016-05-03,10.125,10.125,9.3478,9.598,2288257,0
2016-05-04,9.626,10.059,9.1658,9.4919,1576461,0
2016-05-05,9.876,10.27,9.3955,9.502,1533379,0
2016-05-06,9.4152,9.886,9.281,9.4453,1368972,0
2016-05-09,9.1755,9.2713,8.7532,9.2238,1349600,0
2016-05-10,9.2907,9.943,9.2713,9.616,1474907,0
2016-05-11,9.588,10.327,9.2907,9.837,1514909,0
2016-05-12,10.059,10.164,9.2335,9.4453,1551452,0
2016-05-13,9.3856,9.53,8.8492,8.9547,1379804,0
2016-05-16,9.2422,9.4354,9.0412,9.1178,1116246,0
2016-05-17,9.0699,9.626,9.022,9.3006,1153747,0
2016-05-18,9.1851,9.3767,8.8109,8.8683,1316589,0
2016-05-19,8.2829,8.6859,7.3616,8.6764,5002830,0
2016-05-20,8.7916,9.3381,8.7148,9.2335,2293089,0
2016-05-23,9.0796,9.512,8.9547,9.281,1637925,0
2016-05-24,9.4152,9.4152,8.8969,9.0603,1429100,0
2016-05-25,9.2422,9.771,9.1418,9.722,1723667,0
2016-05-26,9.981,10.183,9.4493,9.4721,1467253,0
2016-05-27,9.3566,9.751,9.1658,9.712,1241327,0
2016-05-31,9.751,10.297,9.741,10.096,1840710,0
2016-06-01,9.876,9.943,9.4453,9.847,1346975,0
2016-06-02,9.579,9.971,9.55,9.78,994186,0
2016-06-03,9.925,10.059,9.53,9.616,1497056,0
2016-06-06,9.79,10.059,9.691,10.001,1190170,0
2016-06-07,10.04,10.135,9.616,9.675,1720521,0
2016-06-08,9.896,10.125,9.694,9.857,978208,0
2016-06-09,9.616,9.616,9.2141,9.281,1347402,0
2016-06-10,8.974,8.974,8.2541,8.3117,1910172,0
2016-06-13,8.1293,8.3404,7.6974,7.7454,1966915,0
2016-06-14,7.6878,7.8318,7.068,7.275,2376706,0
2016-06-15,7.3039,7.5149,6.9488,7.3039,2119276,0
2016-06-16,7.2079,7.2079,6.5294,6.7185,2321331,0
2016-06-17,7.1984,7.8607,7.1215,7.3903,2942371,0
2016-06-20,8.0717,8.091,7.0639,7.2079,2311089,0
2016-06-21,7.1215,7.419,6.8431,7.2656,1865601,0
2016-06-22,7.3423,7.5149,7.16,7.179,1685998,0
2016-06-23,7.3616,7.5821,7.2463,7.4288,1482513,0
2016-06-24,6.7664,7.2847,6.7664,7.1407,5780393,0
2016-06-27,6.8144,6.9392,6.421,6.4497,2000804,0
2016-06-28,6.6993,6.9103,6.5937,6.7471,2441203,0
2016-06-29,6.9008,7.3423,6.7664,7.1215,1772358,0
2016-06-30,7.1503,7.1503,6.6945,6.8431,2424434,0
2016-07-01,6.8144,7.16,6.8048,6.9201,1966232,0
2016-07-05,6.6704,6.7357,6.2385,6.421,2728483,0
2016-07-06,6.3234,6.6417,6.2674,6.6127,1746075,0
2016-07-07,6.7569,6.8815,6.229,6.3345,2282730,0
2016-07-08,6.5073,6.7185,6.3633,6.6033,1545489,0
2016-07-11,6.7923,6.9583,6.7185,6.8528,1329742,0
2016-07-12,7.16,7.4431,7.0447,7.275,1559047,0
2016-07-13,7.2079,7.3662,6.8182,6.9201,1430327,0
2016-07-14,7.0639,7.1024,6.8481,6.8721,1129138,0
2016-07-15,6.9488,6.9824,6.7185,6.7376,990636,0
2016-07-18,6.6417,6.968,6.5168,6.9201,889139,0
2016-07-19,6.8913,6.9297,6.6225,6.6417,1191296,0
2016-07-20,6.5649,6.7136,6.3441,6.6417,1177734,0
2016-07-21,6.6609,7.0447,6.6417,6.7952,1544062,0
2016-07-22,6.8144,6.8721,6.4689,6.5264,1533902,0
2016-07-25,6.3921,6.5457,6.2385,6.3537,1435627,0
2016-07-26,6.2769,6.5264,6.2702,6.3921,1315595,0
2016-07-27,6.3389,6.4839,6.0775,6.1743,2208929,0
2016-07-28,6.0196,6.1551,5.8551,5.8841,1898572,0
2016-07-29,5.8164,6.0196,5.7969,6.0002,2115035,0
2016-08-01,5.9227,6.0728,5.4969,5.5453,2790238,0
2016-08-02,5.7291,5.7678,5.3228,5.3615,2028492,0
2016-08-03,5.3421,5.8599,5.2743,5.6422,2803619,0
2016-08-04,6.0388,6.4453,5.9034,5.9131,4557829,0
2016-08-05,5.9324,6.0292,5.8065,5.9227,2129208,0
2016-08-08,6.0388,6.5131,5.9809,6.3679,3576239,0
2016-08-09,6.3971,6.4162,6.0485,6.097,1573053,0
2016-08-10,6.1452,6.2808,6.063,6.1065,1760133,0
2016-08-11,6.1452,6.334,6.1164,6.2904,1308121,0
2016-08-12,6.3485,6.3971,6.1841,6.3002,1087069,0
2016-08-15,6.1841,6.6389,6.1743,6.6195,1853289,0
2016-08-16,6.6195,6.6824,6.4647,6.5615,1599155,0
2016-08-17,6.5518,6.7744,6.5034,6.7066,2132253,0
2016-08-18,6.755,7.2582,6.755,7.2582,3063520,0
2016-08-19,7.2582,7.2873,6.9873,7.0357,1611643,0
2016-08-22,6.8421,6.8421,6.6195,6.784,1316721,0
2016-08-23,6.7453,7.1035,6.7357,6.997,1507551,0
2016-08-24,6.9002,7.084,6.5712,6.6195,1338311,0
2016-08-25,6.6195,6.8275,6.5712,6.6872,1977705,0
2016-08-26,6.7357,6.7938,6.3485,6.426,2011132,0
2016-08-29,6.426,6.6389,6.3679,6.5906,1197099,0
2016-08-30,6.6389,7.1326,6.6291,7.0937,2410195,0
2016-08-31,6.9486,7.3453,6.9098,6.997,2140340,0
2016-09-01,6.9098,7.0163,6.6485,6.7744,1589841,0
2016-09-02,6.997,7.2582,6.9873,7.1808,1129675,0
2016-09-06,7.2099,7.4518,7.1518,7.4227,1281132,0
2016-09-07,7.4809,7.5873,7.4227,7.5389,1215598,0
2016-09-08,7.6938,7.955,7.5389,7.8583,1699654,0
2016-09-09,7.7034,7.7906,7.326,7.4227,1623092,0
2016-09-12,6.784,7.5292,6.784,7.4712,1077372,0
2016-09-13,7.1808,7.3357,6.7647,6.9098,1822591,0
2016-09-14,6.8807,7.0937,6.7453,6.7938,1730745,0
2016-09-15,6.8518,6.9775,6.784,6.8034,933842,0
2016-09-16,6.6969,6.9196,6.6389,6.8325,1818234,0
2016-09-19,6.9293,7.1035,6.7744,6.8325,1000766,0
2016-09-20,6.755,6.9371,6.6485,6.7066,1039084,0
2016-09-21,6.9389,6.997,6.7453,6.9389,1427261,0
2016-09-22,7.1035,7.1904,6.8807,7.0066,1199478,0
2016-09-23,6.9389,7.2049,6.8807,6.9098,1073459,0
2016-09-26,7.0259,7.1953,6.847,7.0551,1335870,0
2016-09-27,6.968,6.9775,6.727,6.9098,1894669,0
2016-09-28,7.0259,7.5,6.9293,7.4712,2832025,0
2016-09-29,7.5,7.6115,7.1421,7.3163,1790480,0
2016-09-30,7.4518,7.5487,7.1518,7.4614,1882455,0
2016-10-03,7.51,7.7131,7.326,7.7131,1104613,0
2016-10-04,7.7711,7.9261,7.6501,7.7808,1633131,0
2016-10-05,7.9163,8.226,7.8051,8.1874,1791562,0
2016-10-06,8.226,8.4293,8.1874,8.3519,1659688,0
2016-10-07,8.4099,8.4293,8.1243,8.1874,1293095,0
2016-10-10,8.3324,8.5551,8.3228,8.4293,871968,0
2016-10-11,8.3711,8.4388,8.1437,8.2551,1017488,0
2016-10-12,8.1969,8.226,8.0131,8.1389,901340,0
2016-10-13,8.0131,8.0808,7.8824,7.9648,1366012,0
2016-10-14,8.0421,8.1874,7.8341,7.9163,1269264,0
2016-10-17,7.8874,7.9261,7.5,7.5389,1165308,0
2016-10-18,7.7421,7.7421,7.5582,7.6647,858836,0
2016-10-19,8.0808,8.0808,7.7324,7.9648,1275049,0
2016-10-20,7.8196,7.9937,7.7761,7.8969,984261,0
2016-10-21,7.7228,7.8679,7.6744,7.7808,757301,0
2016-10-24,7.7131,7.8099,7.4373,7.5389,1064510,0
2016-10-25,7.5292,7.6455,7.355,7.3841,1082596,0
2016-10-26,7.2329,7.6229,7.2329,7.4962,1047294,0
2016-10-27,7.5741,7.6765,7.5156,7.5645,564826,0
2016-10-28,7.5059,7.5449,6.9406,6.9502,1705825,0
2016-10-31,6.843,6.8724,6.3361,6.3654,2840557,0
2016-11-01,6.5604,6.7163,6.0438,6.2095,1868021,0
2016-11-02,6.1412,6.1412,5.7804,5.9463,2241933,0
2016-11-03,5.8293,6.5458,5.6344,5.8293,3150774,0
2016-11-04,5.6636,6.1802,5.6148,6.0632,2116267,0
2016-11-07,6.2777,6.3265,6.112,6.1606,1431764,0
2016-11-08,6.0827,6.2826,5.9853,6.1314,1408797,0
2016-11-09,5.9463,6.3848,5.9463,6.3361,1967958,0
2016-11-10,6.3654,6.6189,6.2972,6.3459,1695544,0
2016-11-11,6.2777,6.5117,6.0924,6.4726,1379534,0
2016-11-14,6.5117,6.6675,6.4239,6.6384,1259295,0
2016-11-15,6.8334,7.0282,6.7066,6.8041,1763122,0
2016-11-16,6.7651,7.0186,6.7067,6.8334,1418213,0
2016-11-17,7.0087,7.0478,6.7114,6.7261,1343264,0
2016-11-18,6.7553,6.8138,6.6286,6.6968,1250748,0
2016-11-21,6.999,7.9494,6.9406,7.5449,8617463,0
2016-11-22,7.7301,7.7399,7.2525,7.3792,2859437,0
2016-11-23,7.2427,7.5351,7.2427,7.428,1573522,0
2016-11-25,7.4084,7.4572,7.2469,7.3402,881573,0
2016-11-28,7.4962,7.4962,6.882,7.2622,2214225,0
2016-11-29,7.0282,7.3889,6.999,7.2135,1451987,0
2016-11-30,7.6716,8.1711,7.6229,7.6911,2741586,0
2016-12-01,7.9348,8.0243,7.5498,7.6521,1075902,0
2016-12-02,7.6034,7.9057,7.5937,7.8764,1291149,0
2016-12-05,8.0226,8.198,7.9739,8.1005,1398584,0
2016-12-06,7.7886,8.4221,7.779,8.3052,1838695,0
2016-12-07,8.3248,8.3735,8.1395,8.2468,910855,0
2016-12-08,8.3345,8.4174,8.0128,8.3248,1956521,0
2016-12-09,8.4125,8.5706,8.198,8.2759,1789003,0
2016-12-12,8.7244,8.7244,7.9836,8.0031,1480521,0
2016-12-13,8.0909,8.1055,7.8458,8.0128,622398,0
2016-12-14,7.8764,8.0518,7.6716,7.7009,1024631,0
2016-12-15,7.5741,8.0031,7.5449,7.8665,704899,0
2016-12-16,7.9153,8.1834,7.8765,8.1784,1480770,0
2016-12-19,8.1784,8.1784,7.9299,7.9641,553452,0
2016-12-20,8.0518,8.1201,7.9836,8.042,451116,0
2016-12-21,8.0909,8.1784,8.0177,8.0616,390826,0
2016-12-22,7.8485,8.1493,7.8374,7.8764,715184,0
2016-12-23,7.8375,8.0762,7.8178,7.9543,445101,0
2016-12-27,7.9836,8.1102,7.9641,7.9932,290799,0
2016-12-28,8.0616,8.0713,7.8374,7.8861,427085,0
2016-12-29,7.8764,7.9153,7.6326,7.6716,525084,0
2016-12-30,7.662,7.8715,7.6131,7.8276,907642,0
2017-01-03,8.0323,8.4125,8.0031,8.4027,1173791,0
2017-01-04,8.4904,8.6367,8.4027,8.6075,940647,0
2017-01-05,8.6075,8.7732,8.3832,8.6853,1440945,0
2017-01-06,8.7439,8.7439,8.4417,8.5879,1056327,0
2017-01-09,8.5003,8.5782,8.2955,8.4515,515312,0
2017-01-10,8.4807,8.5685,8.2565,8.2955,587787,0
2017-01-11,8.3345,8.6513,8.3345,8.627,1301598,0
2017-01-12,8.6757,8.7927,8.4612,8.6757,674266,0
2017-01-13,8.627,8.9194,8.6075,8.7732,1100840,0
2017-01-17,8.9388,9.0978,8.8316,8.9388,1458119,0
2017-01-18,8.8316,9.1729,8.6171,9.1729,1222258,0
2017-01-19,9.1435,9.3478,9.0169,9.2898,1105642,0
2017-01-20,9.3576,9.996,9.3576,9.904,2171148,0
2017-01-23,9.855,10.041,9.689,9.825,1693489,0
2017-01-24,9.934,10.381,9.713,10.371,1896881,0
2017-01-25,10.308,11.219,10.268,11.141,3358305,0
2017-01-26,11.219,11.533,10.181,10.358,2845242,0
2017-01-27,10.308,10.632,10.23,10.475,1163197,0
2017-01-30,10.406,10.406,9.74,9.827,1658962,0
2017-01-31,9.946,9.964,9.652,9.847,1069531,0
2017-02-01,9.955,10.181,9.77,9.974,1262122,0
2017-02-02,9.946,9.955,9.593,9.71,1025876,0
2017-02-03,9.69,9.984,9.671,9.955,1408047,0
2017-02-06,9.955,10.054,9.799,9.837,872695,0
2017-02-07,9.818,10.014,9.573,9.71,1318414,0
2017-02-08,9.612,9.676,9.3086,9.652,1299369,0
2017-02-09,9.827,9.85,9.652,9.74,677033,0
2017-02-10,9.974,9.984,9.622,9.927,794926,0
2017-02-13,9.917,10.131,9.809,10.044,1084025,0
2017-02-14,10.034,10.386,10.034,10.376,1051381,0
2017-02-15,10.268,10.533,10.268,10.406,1008475,0
2017-02-16,10.288,10.445,9.984,10.024,1048199,0
2017-02-17,9.927,10.034,9.857,9.964,700425,0
2017-02-21,10.181,10.907,10.084,10.847,2343311,0
2017-02-22,10.553,10.925,10.495,10.66,1843337,0
2017-02-23,9.897,10.475,8.6423,10.23,6161166,0
2017-02-24,10.093,10.093,9.671,9.72,2174766,0
2017-02-27,9.622,10.064,9.603,9.75,1500945,0
2017-02-28,9.534,9.827,9.534,9.622,1240030,0
2017-03-01,9.789,10.044,9.71,9.847,1201205,0
2017-03-02,9.681,9.897,9.671,9.681,941324,0
2017-03-03,9.671,9.994,9.603,9.907,618150,0
2017-03-06,9.808,10.034,9.808,9.974,774511,0
2017-03-07,9.994,10.054,9.71,9.789,680238,0
2017-03-08,9.7,9.907,9.4463,9.4552,1189870,0
2017-03-09,9.3777,9.485,9.0343,9.2891,1969935,0
2017-03-10,9.2106,9.426,9.0539,9.2989,1009915,0
2017-03-13,9.2597,9.4602,9.0245,9.0932,1074598,0
2017-03-14,8.8873,8.897,8.5248,8.6031,1893900,0
2017-03-15,8.6816,8.8187,8.5837,8.7991,1371196,0
2017-03-16,8.8384,8.9071,8.7404,8.8678,536995,0
2017-03-17,8.8776,9.0343,8.8285,8.8579,1244004,0
2017-03-20,8.7207,9.0833,8.7207,8.9461,638080,0
2017-03-21,8.995,9.1323,8.662,8.809,1165166,0
2017-03-22,8.7207,8.8384,8.6129,8.76,1569622,0
2017-03-23,8.711,9.0637,8.6717,8.907,1108911,0
2017-03-24,8.9657,9.1323,8.8579,8.995,1087035,0
2017-03-27,8.7991,8.9461,8.5443,8.6423,1777418,0
2017-03-28,8.6816,9.0098,8.6816,8.9167,1700260,0
2017-03-29,8.9265,9.2695,8.9167,9.1812,1173715,0
2017-03-30,9.2597,9.3777,9.1126,9.2106,894957,0
2017-03-31,9.1519,9.2401,8.9657,8.9657,893301,0
2017-04-03,9.0049,9.0833,8.8481,8.9756,722525,0
2017-04-04,8.9853,9.0735,8.8579,8.9853,650333,0
2017-04-05,9.1519,9.2792,8.8531,8.8873,945106,0
2017-04-06,9.0049,9.3185,8.8776,9.2009,1249727,0
2017-04-07,9.1421,9.2597,9.0637,9.1519,611260,0
2017-04-10,9.2106,9.76,9.1715,9.7,1757059,0
2017-04-11,9.71,9.917,9.593,9.779,938675,0
2017-04-12,9.7,9.75,9.4063,9.4651,675684,0
2017-04-13,9.4063,9.534,9.0833,9.1323,705334,0
2017-04-17,9.1519,9.1912,8.995,9.1029,757783,0
2017-04-18,9.0343,9.1666,8.9657,9.0932,688413,0
2017-04-19,9.1225,9.2695,8.7697,8.8187,779454,0
2017-04-20,8.8776,8.9217,8.7551,8.76,1321446,0
2017-04-21,8.76,8.8237,8.5737,8.5934,1262111,0
2017-04-24,8.7306,8.7796,8.5051,8.5837,1136012,0
2017-04-25,8.662,8.76,8.5151,8.6521,1022010,0
2017-04-26,8.5837,8.7207,8.5346,8.5542,1130517,0
2017-04-27,8.4757,8.5934,8.1132,8.3778,2345426,0
2017-04-28,8.466,8.564,8.3827,8.5051,1721687,0
2017-05-01,8.5443,8.6521,8.1426,8.1426,1557296,0
2017-05-02,8.2112,8.2798,7.7605,7.7605,1782508,0
2017-05-03,7.8937,8.022,7.6766,7.7951,1524868,0
2017-05-04,7.6569,7.7753,7.4102,7.4694,1888820,0
2017-05-05,7.4595,7.7161,7.4004,7.6471,1949922,0
2017-05-08,7.6569,7.726,7.4546,7.568,1329307,0
2017-05-09,7.5385,7.568,7.3806,7.4891,1602073,0
2017-05-10,7.5878,7.7161,7.5385,7.5582,929419,0
2017-05-11,7.6076,7.6174,7.3707,7.4102,1338267,0
2017-05-12,7.3905,7.5286,7.2967,7.3411,1117228,0
2017-05-15,7.6076,7.6371,7.3806,7.4793,1883390,0
2017-05-16,7.4694,7.5582,7.2425,7.3115,2098988,0
2017-05-17,7.3017,7.4497,7.1142,7.1635,1686294,0
2017-05-18,6.6603,7.0846,6.2853,6.3643,5058008,0
2017-05-19,6.4926,6.8084,6.2262,6.3742,4305768,0
2017-05-22,6.4137,6.7293,6.3742,6.6011,2199874,0
2017-05-23,6.6011,6.68,6.3643,6.4037,1705116,0
2017-05-24,6.4037,6.4235,6.1275,6.2064,2325331,0
2017-05-25,6.1373,6.2459,5.9795,6.1177,2782590,0
2017-05-26,6.1177,6.5517,6.1077,6.4137,2156944,0
2017-05-30,6.4137,6.4333,6.019,6.019,3651404,0
2017-05-31,5.9696,6.1239,5.9192,6.0288,2018865,0
2017-06-01,6.0486,6.532,6.019,6.5123,2054938,0
2017-06-02,6.5617,6.5617,6.2163,6.3346,1550032,0
2017-06-05,6.2952,6.3742,6.1373,6.1571,1503783,0
2017-06-06,6.1275,6.4137,6.1077,6.4037,1441259,0
2017-06-07,6.3544,6.5123,6.167,6.3051,1653210,0
2017-06-08,6.2755,6.4827,6.2463,6.3346,1169182,0
2017-06-09,5.1703,6.1571,5.1506,6.088,6864409,0
2017-06-12,6.167,6.3346,5.7871,5.8117,2447789,0
2017-06-13,5.871,6.088,5.7328,6.0386,2269459,0
2017-06-14,5.94,5.9893,5.565,5.5946,2878700,0
2017-06-15,5.565,5.6341,5.1901,5.3579,2606890,0
2017-06-16,5.3381,5.4861,5.2296,5.4368,4333512,0
2017-06-19,5.4565,5.4861,5.2493,5.3874,2032668,0
2017-06-20,5.2789,5.5059,5.2197,5.2493,3061484,0
2017-06-21,5.2099,5.4062,5.0717,5.1901,2401923,0
2017-06-22,5.3479,5.8287,5.2297,5.6835,4855879,0
2017-06-23,5.8019,6.236,5.6243,6.167,4455363,0
2017-06-26,6.3989,6.4037,5.94,6.1768,3740405,0
2017-06-27,6.2459,6.5665,6.2064,6.3544,2503219,0
2017-06-28,6.4137,6.6307,6.3742,6.5913,2184638,0
2017-06-29,6.759,7.0155,6.463,6.6702,3879939,0
2017-06-30,6.8084,6.9836,6.5715,6.5813,2196726,0
2017-07-03,6.7195,7.8937,6.7097,7.6964,4657179,0
2017-07-05,7.8937,7.9431,7.0846,7.2918,3381406,0
2017-07-06,7.2622,7.351,6.9366,7.2622,2593777,0
2017-07-07,7.3214,7.3214,6.5913,6.7097,2965292,0
2017-07-10,6.8182,7.055,6.5715,6.6208,2242916,0
2017-07-11,6.532,6.6504,6.2667,6.5419,2322712,0
2017-07-12,6.611,6.7984,6.4926,6.6406,2130107,0
2017-07-13,6.7097,7.0451,6.6781,7.0254,1331434,0
2017-07-14,7.203,7.2202,6.8725,6.9958,1199158,0
2017-07-17,7.0057,7.3411,6.9641,7.282,1838887,0
2017-07-18,7.3707,7.3905,7.0451,7.1142,1683098,0
2017-07-19,7.1635,7.7308,7.134,7.4595,1973428,0
2017-07-20,7.5977,8.0614,7.5977,7.7556,2622138,0
2017-07-21,7.8147,7.8542,7.4497,7.6076,1236006,0
2017-07-24,7.5878,8.0614,7.4991,8.0614,1581597,0
2017-07-25,8.2587,8.6634,8.1404,8.535,2065516,0
2017-07-26,8.535,8.5745,8.17,8.4561,1129151,0
2017-07-27,9.601,9.965,9.3541,9.4231,4835052,0
2017-07-28,9.709,9.818,9.3441,9.591,2399765,0
2017-07-31,9.808,9.867,9.581,9.67,2417052,0
2017-08-01,9.759,9.902,9.615,9.857,1425731,0
2017-08-02,9.927,10.056,9.52,9.907,1655700,0
2017-08-03,9.728,10.175,9.728,9.966,1568296,0
2017-08-04,9.927,9.966,9.2219,9.827,2034044,0
2017-08-07,9.808,10.115,9.708,9.788,2727002,0
2017-08-08,9.669,9.866,9.624,9.688,1314681,0
2017-08-09,9.679,9.728,9.3808,9.4205,1582346,0
2017-08-10,9.4304,9.54,9.0135,9.1028,1096528,0
2017-08-11,8.9341,9.659,8.9142,9.4602,1344493,0
2017-08-14,9.3808,9.649,9.3014,9.569,1155565,0
2017-08-15,9.4403,9.51,8.9477,9.1723,1677890,0
2017-08-16,9.1822,9.2418,8.8149,8.9241,1145359,0
2017-08-17,8.8646,9.073,8.6561,8.6958,925670,0
2017-08-18,8.676,8.9341,8.5966,8.8547,1001529,0
2017-08-21,8.8149,8.8944,8.4576,8.4576,1069976,0
2017-08-22,8.5171,8.8447,8.5171,8.7951,614671,0
2017-08-23,8.6958,9.1624,8.6561,9.0532,698959,0
2017-08-24,9.0532,9.2914,8.9837,9.2716,723091,0
2017-08-25,9.3113,9.4793,9.1822,9.3808,569589,0
2017-08-28,9.4105,9.51,9.1525,9.2716,633721,0
2017-08-29,9.1326,9.4205,9.083,9.351,666035,0
2017-08-30,9.2914,9.3212,9.0582,9.1326,897187,0
2017-08-31,9.1822,9.3411,9.073,9.1525,1024476,0
2017-09-01,9.2319,9.2616,8.7852,8.9241,1165073,0
2017-09-05,9.0532,9.1127,8.4079,8.7455,1703896,0
2017-09-06,8.7355,9.073,8.7206,9.0631,874752,0
2017-09-07,9.083,9.1773,8.8348,9.1425,569243,0
2017-09-08,9.0333,9.1376,8.944,9.0532,628011,0
2017-09-11,9.1028,9.1922,8.9142,9.0333,799267,0
2017-09-12,9.073,9.1227,8.671,8.8745,1195966,0
2017-09-13,8.9341,9.1127,8.7653,8.9936,725240,0
2017-09-14,9.0333,9.0433,8.9142,8.9638,812029,0
2017-09-15,8.9837,9.0333,8.7653,8.7653,2463538,0
2017-09-18,8.7752,8.944,8.7653,8.9241,616913,0
2017-09-19,8.9341,9.0284,8.9043,8.9341,450935,0
2017-09-20,8.9341,9.1028,8.9043,8.9241,832755,0
2017-09-21,8.9341,8.944,8.7058,8.8348,442648,0
2017-09-22,8.8249,8.8447,8.666,8.7455,468701,0
2017-09-25,8.8944,9.1673,8.81,8.8745,668258,0
2017-09-26,8.8646,8.9738,8.805,8.9341,318040,0
2017-09-27,8.9539,9.1515,8.9539,8.9936,773362,0
2017-09-28,8.9837,9.073,8.8249,8.9142,632237,0
2017-09-29,8.9341,8.9738,8.8348,8.8646,350482,0
2017-10-02,8.7752,9.0284,8.6958,9.0234,543913,0
2017-10-03,9.0333,9.1822,8.9043,9.0532,1176006,0
2017-10-04,9.0631,9.1525,8.9192,8.9837,584424,0
2017-10-05,8.9837,9.1257,8.9738,9.0135,301978,0
2017-10-06,8.9638,8.9679,8.7157,8.7355,679501,0
2017-10-09,8.6859,8.7653,8.5966,8.6363,448187,0
2017-10-10,8.7058,8.9241,8.7058,8.7951,510987,0
2017-10-11,8.8844,8.9043,8.7504,8.8348,406010,0
2017-10-12,8.7355,8.9142,8.6958,8.8547,281948,0
2017-10-13,8.9341,9.0333,8.8944,8.9142,413668,0
2017-10-16,8.9142,9.0234,8.676,8.7554,646914,0
2017-10-17,8.8249,8.939,8.805,8.8348,354316,0
2017-10-18,8.8844,8.9043,8.7306,8.7554,446764,0
2017-10-19,8.6363,8.7852,8.5966,8.676,402772,0
2017-10-20,8.7256,8.7455,8.6263,8.666,326992,0
2017-10-23,8.6859,8.6958,8.537,8.537,366039,0
2017-10-24,8.6065,8.7008,8.0605,8.3087,1003853,0
2017-10-25,8.2193,8.2392,7.7429,8.0208,1233183,0
2017-10-26,8.1002,8.1101,7.8223,7.9811,953268,0
2017-10-27,7.991,8.3583,7.9117,8.1995,1131252,0
2017-10-30,8.0704,8.4874,8.0555,8.2094,918173,0
2017-10-31,8.1896,8.1896,7.9215,8.0407,603763,0
2017-11-01,8.0407,8.2789,8.001,8.13,324875,0
2017-11-02,8.08,8.17,8.04,8.1,410352,0
2017-11-03,8.1,8.21,7.93,7.94,1021046,0
2017-11-06,8,8.465,8,8.45,929306,0
2017-11-07,8.54,8.65,8.22,8.24,724355,0
2017-11-08,8.22,8.2822,8,8.12,975348,0
2017-11-09,8.45,9.3,8.4,8.9,2094291,0
2017-11-10,8.99,9.1875,8.8661,9.12,1143796,0
