Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,29.702,30.229,28.215,30.203,1021599,0
2005-02-28,30.111,31.159,30.034,30.863,324838,0
2005-03-01,30.871,30.871,29.941,30.22,250605,0
2005-03-02,30.167,30.899,30.025,30.712,215481,0
2005-03-03,30.908,31.176,30.908,31.055,124871,0
2005-03-04,31.159,31.186,30.646,31.168,114854,0
2005-03-07,31.195,31.864,31.168,31.788,208585,0
2005-03-08,31.807,32.264,31.788,31.919,208154,0
2005-03-09,31.919,31.919,31.15,31.281,141139,0
2005-03-10,31.281,31.66,30.935,30.98,137586,0
2005-03-11,31.026,31.341,30.908,31.308,92011,0
2005-03-14,31.37,32.319,31.37,31.807,99659,0
2005-03-15,32.04,32.364,31.539,31.76,102140,0
2005-03-16,31.76,31.816,30.971,31.159,82204,0
2005-03-17,31.046,31.559,30.464,31.29,187362,0
2005-03-18,31.341,31.351,30.598,30.674,247695,0
2005-03-21,30.627,30.908,30.35,30.807,92873,0
2005-03-22,30.853,31.39,30.396,30.492,100520,0
2005-03-23,30.368,30.512,29.978,30.186,92657,0
2005-03-24,30.255,30.74,30.072,30.195,96104,0
2005-03-28,30.425,30.674,29.885,29.978,72726,0
2005-03-29,29.987,30.759,29.894,30.255,139525,0
2005-03-30,30.537,30.694,30.237,30.529,123795,0
2005-03-31,30.565,30.637,30.167,30.265,126704,0
2005-04-01,30.265,30.529,29.834,29.894,209769,0
2005-04-04,30.025,30.908,29.894,30.684,125089,0
2005-04-05,30.779,30.953,30.556,30.722,195982,0
2005-04-06,30.646,30.945,30.565,30.565,101384,0
2005-04-07,30.473,30.826,30.167,30.731,83066,0
2005-04-08,30.646,30.646,30.195,30.255,79730,0
2005-04-11,30.303,30.537,29.702,29.766,76063,0
2005-04-12,29.766,30.537,29.071,30.529,189729,0
2005-04-13,30.722,30.722,30.213,30.247,157731,0
2005-04-14,30.167,30.425,28.93,28.93,194153,0
2005-04-15,29.098,29.645,28.282,28.394,156763,0
2005-04-18,28.355,28.827,27.568,28.291,172383,0
2005-04-19,28.404,29.606,28.404,29.311,113345,0
2005-04-20,29.255,29.842,28.957,29.235,213647,0
2005-04-21,29.442,30.213,29.098,30.167,135969,0
2005-04-22,30.072,30.072,29.024,29.664,167212,0
2005-04-25,29.756,30.101,29.589,29.894,104185,0
2005-04-26,29.805,30.322,29.348,29.461,114959,0
2005-04-27,29.098,29.47,28.836,29.126,86301,0
2005-04-28,29.136,29.489,28.671,29.053,86301,0
2005-04-29,29.024,29.376,28.549,29.005,159133,0
2005-05-02,28.912,29.951,28.912,29.786,126274,0
2005-05-03,29.654,30.396,29.654,29.969,126704,0
2005-05-04,29.931,31.085,29.842,30.945,203954,0
2005-05-05,30.945,31.121,30.759,30.899,362548,0
2005-05-06,31.325,31.456,30.945,31.093,202660,0
2005-05-09,31.159,32.169,30.759,31.778,174864,0
2005-05-10,31.51,31.51,30.482,30.646,135753,0
2005-05-11,30.836,31.446,30.521,31.141,88563,0
2005-05-12,31.742,32.245,31.325,31.5,231320,0
2005-05-13,31.408,31.874,30.989,31.271,291010,0
2005-05-16,31.281,32.132,31.281,31.724,163119,0
2005-05-17,31.732,32.094,31.567,31.724,142542,0
2005-05-18,31.835,32.086,31.66,31.696,154822,0
2005-05-19,31.706,32.094,31.398,32.067,142326,0
2005-05-20,32.086,32.123,31.52,32.123,83177,0
2005-05-23,32.255,32.718,32.021,32.217,176697,0
2005-05-24,32.123,32.123,31.39,31.724,126597,0
2005-05-25,31.65,31.66,31.085,31.308,109356,0
2005-05-26,31.427,32.198,31.37,31.559,89315,0
2005-05-27,31.855,32.744,31.668,32.744,236707,0
2005-05-31,32.744,32.754,32.086,32.328,457683,0
2005-06-01,32.113,32.485,32.086,32.3,182298,0
2005-06-02,32.255,32.319,31.788,31.911,260626,0
2005-06-03,32.013,32.021,31.605,31.788,146527,0
2005-06-06,31.65,31.826,31.559,31.696,89315,0
2005-06-07,31.586,32.021,31.427,31.427,135859,0
2005-06-08,31.427,32.013,31.36,31.408,66692,0
2005-06-09,31.418,31.798,31.141,31.798,60767,0
2005-06-10,31.874,31.919,31.696,31.835,128751,0
2005-06-13,31.696,32.29,31.398,31.706,107739,0
2005-06-14,31.798,32.782,31.77,32.754,117332,0
2005-06-15,32.718,32.718,32.057,32.113,309000,0
2005-06-16,31.559,31.624,30.502,31.308,381724,0
2005-06-17,31.559,32.255,31.308,31.724,311801,0
2005-06-20,32.049,33.617,32.013,32.885,478907,0
2005-06-21,32.885,32.885,32.086,32.475,235735,0
2005-06-22,32.94,33.264,32.392,33.254,349834,0
2005-06-23,33.163,33.201,31.418,31.418,346818,0
2005-06-24,31.559,31.559,30.627,31.026,399287,0
2005-06-27,30.953,31.15,30.492,30.899,177666,0
2005-06-28,30.908,31.549,30.908,31.418,161718,0
2005-06-29,31.715,31.788,30.953,31.5,122501,0
2005-06-30,31.696,31.798,30.962,31.085,120994,0
2005-07-01,31.085,31.261,30.769,31.186,115714,0
2005-07-05,31.398,31.51,30.918,30.98,214082,0
2005-07-06,31.215,31.316,30.871,30.989,169801,0
2005-07-07,31.055,31.103,30.816,30.899,206647,0
2005-07-08,31.036,31.271,30.637,31.103,284868,0
2005-07-11,31.332,32.485,31.332,32.319,177342,0
2005-07-12,32.429,32.905,32.255,32.364,128211,0
2005-07-13,32.67,32.67,32.226,32.448,168184,0
2005-07-14,33.173,33.173,32.485,32.589,160532,0
2005-07-15,32.598,32.643,32.16,32.383,118193,0
2005-07-18,32.392,32.419,32.021,32.049,74879,0
2005-07-19,32.347,32.392,32.169,32.255,143294,0
2005-07-20,32.485,32.67,32.067,32.55,297686,0
2005-07-21,32.957,33.015,32.208,32.328,134677,0
2005-07-22,32.448,32.986,32.021,32.986,166458,0
2005-07-25,33.042,33.414,33.005,33.192,122072,0
2005-07-26,33.201,33.525,32.867,33.134,214082,0
2005-07-27,33.107,33.507,32.68,33.396,132521,0
2005-07-28,33.535,34.852,33.479,34.852,186071,0
2005-07-29,34.695,34.75,33.758,33.875,270109,0
2005-08-01,33.875,33.875,33.273,33.283,256640,0
2005-08-02,33.396,33.645,33.126,33.645,184343,0
2005-08-03,32.58,32.67,30.908,31.046,855461,0
2005-08-04,30.445,30.521,28.912,29.869,1562455,0
2005-08-05,29.869,29.869,28.855,29.766,545384,0
2005-08-08,29.73,29.756,29.145,29.368,286268,0
2005-08-09,29.368,29.682,29.245,29.339,196842,0
2005-08-10,29.339,29.913,29.235,29.57,178096,0
2005-08-11,29.57,29.869,29.245,29.814,166998,0
2005-08-12,29.452,29.682,28.903,29.423,188113,0
2005-08-15,29.235,30.303,29.053,30.167,261380,0
2005-08-16,30.167,30.229,29.005,29.014,294777,0
2005-08-17,29.126,29.869,28.976,29.71,186176,0
2005-08-18,29.756,29.795,29.339,29.654,498621,0
2005-08-19,29.702,30.359,29.702,30.229,216236,0
2005-08-22,30.482,30.492,29.786,30.044,139201,0
2005-08-23,30.167,30.167,29.282,29.339,160209,0
2005-08-24,29.376,29.978,29.255,29.543,178203,0
2005-08-25,29.842,30.35,29.795,30.139,176480,0
2005-08-26,30.091,30.091,29.534,29.589,174110,0
2005-08-29,29.606,30.377,29.209,30.007,145017,0
2005-08-30,30.007,30.255,29.654,29.941,103755,0
2005-08-31,30.229,31.427,29.795,31.427,269676,0
2005-09-01,31.492,32.392,31.465,31.845,365783,0
2005-09-02,32.021,32.049,31.567,31.76,118300,0
2005-09-06,31.929,32.226,31.732,32.226,246941,0
2005-09-07,32.3,32.3,30.779,31.316,318268,0
2005-09-08,31.233,31.281,30.646,30.844,157518,0
2005-09-09,31.724,31.724,30.492,31.168,325378,0
2005-09-12,31.159,31.224,30.702,30.98,165167,0
2005-09-13,30.953,30.962,30.377,30.492,179388,0
2005-09-14,30.502,30.608,29.524,29.851,379891,0
2005-09-15,29.851,29.922,29.301,29.596,332701,0
2005-09-16,29.635,29.72,29.107,29.499,471150,0
2005-09-19,29.561,29.625,28.661,28.765,348648,0
2005-09-20,28.775,28.775,26.62,26.684,1166723,0
2005-09-21,27.568,27.568,25.489,25.895,702793,0
2005-09-22,25.932,26.776,25.895,26.453,600005,0
2005-09-23,26.545,26.712,25.895,26.684,378387,0
2005-09-26,26.918,27.29,26.776,27.233,374073,0
2005-09-27,27.262,27.37,26.359,26.592,213647,0
2005-09-28,26.453,27.1,26.406,26.937,362227,0
2005-09-29,26.965,27.343,26.871,27.045,205999,0
2005-09-30,27.055,27.148,26.462,26.776,330655,0
2005-10-03,26.899,27.214,26.776,27.045,261485,0
2005-10-04,27.1,27.614,26.63,26.833,304799,0
2005-10-05,26.833,26.861,25.392,25.665,381402,0
2005-10-06,25.692,26.359,25.552,25.849,505627,0
2005-10-07,26.035,26.814,25.803,25.999,180355,0
2005-10-10,26.88,26.88,25.626,25.766,173353,0
2005-10-11,25.766,26.34,25.598,25.665,309322,0
2005-10-12,25.673,25.989,24.678,25.013,754616,0
2005-10-13,25.059,25.83,24.876,25.719,314389,0
2005-10-14,25.95,26.396,25.636,26.33,299732,0
2005-10-17,26.1,26.647,25.924,26.267,205138,0
2005-10-18,26.276,26.453,25.719,25.747,131981,0
2005-10-19,25.339,26.33,25.059,26.33,266119,0
2005-10-20,26.172,26.172,24.901,25.059,493021,0
2005-10-21,25.068,25.431,24.92,25.209,319020,0
2005-10-24,25.059,25.517,25.049,25.45,345200,0
2005-10-25,25.616,25.616,24.262,24.948,313417,0
2005-10-26,24.876,24.92,24.41,24.604,287454,0
2005-10-27,24.604,24.604,23.948,24.133,341539,0
2005-10-28,24.169,25.107,24.159,24.706,271507,0
2005-10-31,24.83,25.989,24.83,25.766,323653,0
2005-11-01,25.431,27.008,25.245,26.88,467052,0
2005-11-02,26.918,27.316,26.498,27.138,378817,0
2005-11-03,27.37,27.378,25.719,25.812,525774,0
2005-11-04,25.941,26.257,25.895,26.054,359420,0
2005-11-07,25.989,26.172,25.849,26.035,251896,0
2005-11-08,26.035,26.035,25.665,25.895,183372,0
2005-11-09,25.895,26.22,25.57,25.812,153316,0
2005-11-10,26.172,26.172,25.431,25.839,297471,0
2005-11-11,25.766,26.369,25.728,26.163,250818,0
2005-11-14,26.285,26.379,25.822,26.063,133814,0
2005-11-15,26.063,26.119,25.542,25.756,166570,0
2005-11-16,25.895,25.989,25.682,25.989,112158,0
2005-11-17,25.989,26.22,25.941,26.082,331519,0
2005-11-18,26.172,26.248,25.803,25.97,159672,0
2005-11-21,25.895,26.191,25.552,26.082,212572,0
2005-11-22,25.979,27.036,25.96,26.861,165597,0
2005-11-23,26.776,27.378,26.741,27.177,166570,0
2005-11-25,27.187,27.361,26.99,27.262,51499,0
2005-11-28,27.444,27.539,26.805,26.982,251574,0
2005-11-29,27.055,27.472,26.824,27.017,107525,0
2005-11-30,26.99,27.196,26.776,26.814,158270,0
2005-12-01,26.871,27.93,26.852,27.816,166458,0
2005-12-02,27.633,27.641,26.909,27.37,152881,0
2005-12-05,27.519,27.568,26.731,26.899,420834,0
2005-12-06,27.008,27.614,26.824,26.918,345523,0
2005-12-07,26.937,26.982,26.295,26.34,397347,0
2005-12-08,26.573,26.999,26.33,26.741,148358,0
2005-12-09,26.796,27.482,26.786,27.091,242309,0
2005-12-12,27.148,27.769,27.148,27.444,223669,0
2005-12-13,27.568,28.474,27.539,28.263,599899,0
2005-12-14,28.447,29.423,28.309,29.235,540963,0
2005-12-15,29.089,29.423,28.652,28.93,296178,0
2005-12-16,29.005,29.442,28.337,28.337,354358,0
2005-12-19,28.492,28.775,28.263,28.291,219900,0
2005-12-20,28.404,28.765,28.244,28.355,112803,0
2005-12-21,28.206,28.765,28.041,28.394,308783,0
2005-12-22,28.492,28.661,28.355,28.606,171736,0
2005-12-23,28.718,28.986,28.643,28.846,68200,0
2005-12-27,28.875,28.93,27.985,28.272,228840,0
2005-12-28,28.465,28.728,28.235,28.606,120025,0
2005-12-29,28.578,28.775,28.168,28.168,112266,0
2005-12-30,28.076,28.309,27.586,28.113,142217,0
2006-01-03,28.263,28.846,27.426,28.737,174539,0
2006-01-04,28.681,28.957,28.531,28.633,142433,0
2006-01-05,28.569,28.948,28.569,28.855,137155,0
2006-01-06,29.089,29.404,29.005,29.32,95888,0
2006-01-09,29.32,29.795,29.32,29.606,106340,0
2006-01-10,29.616,30.139,29.452,30.111,150404,0
2006-01-11,30.111,30.627,29.432,29.969,114959,0
2006-01-12,30.016,30.435,29.941,30.265,131549,0
2006-01-13,30.502,30.759,30.149,30.274,110216,0
2006-01-17,29.654,30.396,29.218,30.341,266336,0
2006-01-18,29.885,30.186,29.702,30.044,90609,0
2006-01-19,30.082,30.899,29.885,30.899,189948,0
2006-01-20,30.999,31.186,29.834,29.931,158164,0
2006-01-23,29.842,30.072,29.368,29.73,169367,0
2006-01-24,29.978,30.445,29.885,30.332,194474,0
2006-01-25,30.35,30.574,29.951,30.176,175508,0
2006-01-26,30.303,30.445,29.941,30.377,226362,0
2006-01-27,30.502,30.863,30.13,30.582,245327,0
2006-01-30,30.674,30.881,30.492,30.769,121747,0
2006-01-31,30.844,31.37,30.473,31.261,156653,0
2006-02-01,31.242,31.242,30.359,30.627,315140,0
2006-02-02,30.627,30.637,29.339,29.452,402305,0
2006-02-03,29.452,29.461,28.095,29.136,412648,0
2006-02-06,29.053,29.404,28.865,29.136,304368,0
2006-02-07,28.986,29.358,28.404,28.483,222161,0
2006-02-08,30.396,34.342,30.176,34.342,1543383,0
2006-02-09,31.788,32.466,30.853,31.576,1203678,0
2006-02-10,31.668,32.764,31.668,32.328,564239,0
2006-02-13,32.328,32.337,30.98,31.66,425361,0
2006-02-14,31.66,33.089,31.633,33.08,455420,0
2006-02-15,32.485,33.663,32.309,33.219,581802,0
2006-02-16,33.321,33.787,33.192,33.787,190918,0
2006-02-17,33.787,34.183,33.134,33.712,201045,0
2006-02-21,33.712,33.712,32.589,33.357,211924,0
2006-02-22,33.357,33.636,32.957,33.238,195117,0
2006-02-23,33.154,33.441,32.643,33.08,195011,0
2006-02-24,32.931,33.414,32.419,33.414,145449,0
2006-02-27,33.617,34.247,33.479,33.858,309000,0
2006-02-28,33.923,34.007,33.061,33.211,249637,0
2006-03-01,33.042,33.219,32.718,33.089,211601,0
2006-03-02,33.089,33.875,32.905,33.254,205675,0
2006-03-03,33.254,33.479,32.736,32.764,173785,0
2006-03-06,31.883,32.94,31.883,32.439,210309,0
2006-03-07,32.3,32.383,31.798,32.14,153959,0
2006-03-08,32.094,32.094,31.093,31.437,218393,0
2006-03-09,31.605,31.788,30.98,31.026,164626,0
2006-03-10,31.176,31.473,30.844,31.398,209987,0
2006-03-13,31.539,32.013,31.325,31.39,212465,0
2006-03-14,31.39,32.357,31.39,32.077,309540,0
2006-03-15,32.764,33.211,32.466,32.996,302430,0
2006-03-16,32.996,33.479,32.709,32.718,173141,0
2006-03-17,32.905,33.134,32.55,32.68,285300,0
2006-03-20,32.857,33.089,32.475,33.042,207831,0
2006-03-21,32.82,33.283,32.309,32.514,287129,0
2006-03-22,32.383,32.81,32.169,32.439,207725,0
2006-03-23,32.485,32.598,32.086,32.485,267413,0
2006-03-24,32.55,32.736,32.281,32.58,114959,0
2006-03-27,32.68,32.867,32.264,32.791,179818,0
2006-03-28,32.718,33.192,32.41,32.764,149221,0
2006-03-29,32.905,33.46,32.625,33.46,195982,0
2006-03-30,33.46,33.74,32.41,33.367,234981,0
2006-03-31,33.489,33.875,33.339,33.73,247159,0
2006-04-03,33.832,33.913,33.134,33.301,153640,0
2006-04-04,33.433,33.923,33.098,33.598,162262,0
2006-04-05,33.74,33.758,33.273,33.386,245653,0
2006-04-06,33.293,33.339,32.857,33.173,101060,0
2006-04-07,33.367,33.721,33.089,33.173,232396,0
2006-04-10,33.173,33.414,32.699,32.967,125196,0
2006-04-11,33.042,33.071,31.529,31.715,218069,0
2006-04-12,31.715,32.013,31.316,31.559,419219,0
2006-04-13,31.929,31.929,31.492,31.65,137802,0
2006-04-17,31.605,31.919,31.51,31.696,220651,0
2006-04-18,31.883,33.386,31.696,33.357,355112,0
2006-04-19,33.414,34.026,33.183,34.026,330655,0
2006-04-20,33.875,33.884,32.764,33.489,283249,0
2006-04-21,33.692,33.903,33.229,33.46,376985,0
2006-04-24,33.507,33.598,32.652,32.829,162585,0
2006-04-25,32.949,33.406,31.975,32.189,350587,0
2006-04-26,32.049,32.429,31.901,32.021,457900,0
2006-04-27,31.883,32.347,31.046,31.121,399502,0
2006-04-28,30.999,31.798,30.899,31.751,365671,0
2006-05-01,31.883,32.29,30.779,30.863,379681,0
2006-05-02,30.953,32.067,30.167,32.021,536873,0
2006-05-03,32.429,35.167,32.392,34.122,977422,0
2006-05-04,34.122,35.586,34.122,34.572,836390,0
2006-05-05,34.714,35.614,34.714,35.27,401012,0
2006-05-08,35.409,36.292,35.232,36.032,393146,0
2006-05-09,35.826,37.152,35.548,36.662,605824,0
2006-05-10,36.588,36.782,35.93,36.198,264071,0
2006-05-11,36.385,36.773,35.501,35.706,314064,0
2006-05-12,35.715,35.799,34.76,35.299,348215,0
2006-05-15,35.38,35.38,34.175,34.807,315895,0
2006-05-16,34.667,34.779,33.144,34.464,508210,0
2006-05-17,34.247,34.342,33.098,33.74,270968,0
2006-05-18,33.507,33.875,32.718,32.764,541396,0
2006-05-19,32.772,32.885,31.901,32.04,661422,0
2006-05-22,31.605,32.094,30.341,31.696,776595,0
2006-05-23,34.016,35.501,33.089,33.321,683399,0
2006-05-24,33.321,33.367,31.605,32.634,397779,0
2006-05-25,33.089,33.229,32.402,33.229,213647,0
2006-05-26,33.254,33.507,32.876,33.229,360932,0
2006-05-30,33.229,33.254,31.624,31.816,328611,0
2006-05-31,32.067,32.29,31.39,31.816,400903,0
2006-06-01,31.957,32.772,31.706,32.66,317838,0
2006-06-02,32.81,32.931,32.067,32.319,273984,0
2006-06-05,32.113,32.41,31.046,31.121,279480,0
2006-06-06,31.205,31.281,30.255,30.863,451650,0
2006-06-07,30.769,30.999,30.387,30.574,366211,0
2006-06-08,30.582,30.953,29.08,30.35,370951,0
2006-06-09,30.255,30.255,29.08,29.515,686414,0
2006-06-12,29.58,29.795,28.206,28.235,539783,0
2006-06-13,28.05,28.596,27.834,27.863,754723,0
2006-06-14,27.863,28.076,26.918,27.863,649137,0
2006-06-15,27.958,30.396,27.958,30.149,853200,0
2006-06-16,30.158,30.293,29.311,29.442,594944,0
2006-06-19,29.339,30.139,29.098,29.432,406398,0
2006-06-20,29.432,29.47,28.737,28.8,265796,0
2006-06-21,28.633,29.368,28.633,29.368,374937,0
2006-06-22,29.282,29.747,28.521,29.098,258146,0
2006-06-23,28.809,29.515,28.606,29.376,253300,0
2006-06-26,29.47,29.941,29.235,29.885,203629,0
2006-06-27,29.931,30.22,28.966,29.255,384420,0
2006-06-28,29.339,29.625,28.846,29.19,180355,0
2006-06-29,29.33,30.779,29.245,30.512,392284,0
2006-06-30,30.74,31.233,30.445,31.141,296070,0
2006-07-03,31.131,31.418,30.694,31.131,132092,0
2006-07-05,30.899,30.899,30.091,30.627,208693,0
2006-07-06,30.953,31.103,30.274,30.492,154608,0
2006-07-07,30.12,30.377,29.358,29.625,221622,0
2006-07-10,29.625,29.814,29.348,29.682,156440,0
2006-07-11,29.682,29.814,28.865,29.756,139630,0
2006-07-12,29.423,29.702,28.79,29.034,247373,0
2006-07-13,28.922,28.922,28.085,28.394,294885,0
2006-07-14,28.309,28.318,27.316,27.519,230565,0
2006-07-17,27.335,28.041,26.918,27.196,361254,0
2006-07-18,27.378,27.614,26.545,27.017,512629,0
2006-07-19,27.11,28.765,27.11,28.549,350050,0
2006-07-20,28.559,28.615,27.378,27.388,274632,0
2006-07-21,27.388,27.388,26.276,26.527,575874,0
2006-07-24,26.731,27.281,26.731,27.158,215050,0
2006-07-25,27.082,27.316,26.611,26.796,347464,0
2006-07-26,26.64,26.889,26.406,26.563,274308,0
2006-07-27,26.684,27.026,26.359,26.508,255883,0
2006-07-28,26.741,27.434,26.684,27.335,201476,0
2006-07-31,27.243,27.434,26.814,27.036,666916,0
2006-08-01,27.036,27.036,26.063,26.63,304692,0
2006-08-02,30.627,32.81,30.247,31.418,2570478,0
2006-08-03,31.51,32.913,31.408,32.589,809133,0
2006-08-04,32.598,33.636,32.208,32.67,484188,0
2006-08-07,32.485,32.615,31.706,32.264,199967,0
2006-08-08,32.319,32.504,31.093,31.168,390668,0
2006-08-09,31.52,31.576,30.072,30.22,334642,0
2006-08-10,29.987,30.303,29.795,30.139,423422,0
2006-08-11,30.149,30.694,29.805,30.274,229383,0
2006-08-14,30.512,31.696,30.445,31.103,371381,0
2006-08-15,31.559,31.967,31.325,31.807,178096,0
2006-08-16,32.021,32.439,31.678,32.309,161180,0
2006-08-17,32.16,32.652,31.939,32.475,162690,0
2006-08-18,32.791,32.791,31.66,32.236,140385,0
2006-08-21,32.104,32.104,30.953,31.159,107092,0
2006-08-22,31.168,31.539,30.89,31.5,137586,0
2006-08-23,31.5,31.874,30.255,30.454,224746,0
2006-08-24,30.617,30.807,29.824,30.072,191565,0
2006-08-25,29.885,30.303,29.702,30.13,152993,0
2006-08-28,30.213,30.908,30.213,30.656,173571,0
2006-08-29,30.702,30.779,29.814,30.574,195226,0
2006-08-30,30.627,30.816,29.814,29.814,306846,0
2006-08-31,29.885,30.072,28.447,28.784,742872,0
2006-09-01,29.098,29.805,28.894,29.218,299409,0
2006-09-05,29.228,30.025,29.18,29.489,228840,0
2006-09-06,29.423,29.814,29.117,29.348,273447,0
2006-09-07,29.171,29.404,28.394,28.43,243601,0
2006-09-08,28.539,28.986,28.254,28.765,174432,0
2006-09-11,28.633,28.827,27.92,28.447,269135,0
2006-09-12,28.439,29.738,28.439,29.452,262027,0
2006-09-13,29.358,30.35,29.358,30.007,240047,0
2006-09-14,30.007,30.149,29.552,29.86,194037,0
2006-09-15,30.091,30.229,29.57,30.101,315358,0
2006-09-18,29.978,30.368,29.776,30.111,195548,0
2006-09-19,30.167,30.322,29.442,30.176,232826,0
2006-09-20,29.978,30.769,29.978,30.377,212356,0
2006-09-21,30.377,30.722,29.931,30.054,190918,0
2006-09-22,30.062,30.213,29.126,29.423,151698,0
2006-09-25,29.489,30.044,28.809,29.876,201366,0
2006-09-26,29.876,30.582,29.489,29.922,276783,0
2006-09-27,29.842,30.062,29.625,29.885,150624,0
2006-09-28,29.814,29.941,29.273,29.73,281957,0
2006-09-29,29.702,30.025,29.48,29.48,155794,0
2006-10-02,29.348,29.543,28.784,28.903,150835,0
2006-10-03,28.875,29.358,28.502,29.089,174539,0
2006-10-04,29.014,29.997,29.014,29.795,178419,0
2006-10-05,29.71,30.312,29.71,30.213,207294,0
2006-10-06,30.213,30.213,29.228,29.795,241556,0
2006-10-09,29.606,30.229,29.218,30.13,169478,0
2006-10-10,30.13,31.15,30.016,31.112,370089,0
2006-10-11,31.112,32.16,30.89,32.04,543444,0
2006-10-12,32.458,33.579,32.255,33.396,485265,0
2006-10-13,33.406,33.875,33.192,33.617,242741,0
2006-10-16,33.822,35.131,33.617,34.75,465332,0
2006-10-17,34.619,34.619,33.489,34.36,285835,0
2006-10-18,34.13,34.525,33.702,33.942,250818,0
2006-10-19,34.036,34.535,33.692,34.484,195548,0
2006-10-20,34.685,34.685,33.545,33.849,183372,0
2006-10-23,33.702,34.628,33.589,34.228,128751,0
2006-10-24,34.228,34.342,33.74,34.074,148143,0
2006-10-25,34.157,34.379,33.923,34.218,113775,0
2006-10-26,34.544,35.001,33.875,34.926,165382,0
2006-10-27,34.676,34.816,34.065,34.237,197811,0
2006-10-30,34.285,34.74,34.102,34.436,150194,0
2006-10-31,34.436,34.798,33.913,34.544,263210,0
2006-11-01,37.313,38.714,35.995,36.059,1398041,0
2006-11-02,36.292,37.22,35.826,36.932,597962,0
2006-11-03,38.01,38.658,37.369,38.183,1038512,0
2006-11-06,38.333,39.539,38.333,39.105,701717,0
2006-11-07,39.105,40.235,39.105,39.631,497224,0
2006-11-08,39.151,39.151,37.868,38.499,764745,0
2006-11-09,38.843,39.141,38.203,38.316,466947,0
2006-11-10,38.316,38.316,37.647,38.287,314389,0
2006-11-13,38.287,42.167,37.647,41.471,2273977,0
2006-11-14,41.126,41.126,38.574,39.133,1096264,0
2006-11-15,39.362,40.191,38.509,38.593,1106389,0
2006-11-16,37.695,39.01,37.413,38.972,3147858,0
2006-11-17,38.972,38.981,38.054,38.287,668100,0
2006-11-20,38.648,38.817,38.074,38.24,474273,0
2006-11-21,38.427,38.565,38.019,38.277,494420,0
2006-11-22,38.517,39.419,38.117,39.159,476214,0
2006-11-24,38.926,39.866,38.536,39.495,260730,0
2006-11-27,39.866,39.875,37.714,37.801,592573,0
2006-11-28,37.801,38.1,36.837,38.064,679197,0
2006-11-29,38.135,38.843,38.135,38.611,575013,0
2006-11-30,38.843,39.105,37.858,38.639,575226,0
2006-12-01,38.639,38.89,38.333,38.89,450679,0
2006-12-04,38.89,39.447,38.89,39.242,485265,0
2006-12-05,39.251,39.984,39.223,39.658,577277,0
2006-12-06,39.735,40.644,39.495,40.309,478690,0
2006-12-07,40.374,40.516,39.678,39.966,381186,0
2006-12-08,39.91,40.114,39.159,39.65,286699,0
2006-12-11,39.631,39.631,39.223,39.343,190698,0
2006-12-12,39.447,39.53,38.639,39.196,340569,0
2006-12-13,39.631,39.631,38.9,39.315,268923,0
2006-12-14,39.447,39.53,38.454,39.177,412972,0
2006-12-15,39.288,39.288,38.145,38.361,472766,0
2006-12-18,38.611,38.742,37.811,38.01,331413,0
2006-12-19,38.01,38.01,36.951,37.728,411890,0
2006-12-20,37.686,37.916,37.332,37.448,395084,0
2006-12-21,37.36,37.916,37.133,37.468,264289,0
2006-12-22,37.476,37.676,37.033,37.486,188763,0
2006-12-26,37.728,37.992,37.395,37.792,147929,0
2006-12-27,38.01,38.444,37.486,38.444,404350,0
2006-12-28,38.509,38.526,37.746,38.249,315682,0
2006-12-29,38.427,38.611,37.992,38.155,224638,0
2007-01-03,38.353,38.353,36.626,37.107,733177,0
2007-01-04,36.942,37.171,35.808,37.053,543121,0
2007-01-05,36.819,37.133,36.319,36.559,355007,0
2007-01-08,36.559,36.655,35.863,36.329,271078,0
2007-01-09,36.311,36.764,36.05,36.466,347357,0
2007-01-10,36.474,37.033,36.132,36.513,348111,0
2007-01-11,36.522,36.719,36.05,36.54,384527,0
2007-01-12,36.55,36.914,36.365,36.904,268166,0
2007-01-16,37.089,37.496,36.942,37.152,390775,0
2007-01-17,37.015,38.027,36.997,37.486,351344,0
2007-01-18,37.544,37.61,36.885,37.369,247910,0
2007-01-19,37.553,37.821,37.285,37.755,172600,0
2007-01-22,37.755,37.868,37.181,37.591,265365,0
2007-01-23,37.496,38.565,37.405,38.23,277973,0
2007-01-24,38.517,38.926,38.398,38.742,215264,0
2007-01-25,38.843,39.124,38.444,38.851,534286,0
2007-01-26,38.981,39.391,38.843,39.206,462099,0
2007-01-29,39.28,39.586,39.095,39.505,360393,0
2007-01-30,39.514,40.262,39.505,39.937,378065,0
2007-01-31,40.068,41.165,39.725,40.812,520926,0
2007-02-01,41.395,41.599,41.024,41.498,479122,0
2007-02-02,41.768,41.768,41.043,41.339,380326,0
2007-02-05,41.395,41.608,40.802,41.08,441414,0
2007-02-06,41.498,43.354,41.498,42.228,700422,0
2007-02-07,42.592,42.592,40.143,40.792,766356,0
2007-02-08,40.607,40.616,39.966,40.162,403597,0
2007-02-09,40.068,40.374,39.65,40.077,598932,0
2007-02-12,40.077,40.228,39.409,40.021,303292,0
2007-02-13,40.021,40.262,39.631,40.235,348133,0
2007-02-14,36.338,36.97,34.769,35.651,3438771,0
2007-02-15,35.789,36.005,35.094,35.761,1062539,0
2007-02-16,35.761,35.761,35.353,35.642,629635,0
2007-02-20,35.623,36.385,35.141,36.169,761191,0
2007-02-21,36.474,37.162,36.115,36.728,990678,0
2007-02-22,36.754,36.837,36.234,36.513,436564,0
2007-02-23,36.474,36.513,35.816,36.217,329581,0
2007-02-26,36.385,36.764,36.132,36.655,499710,0
2007-02-27,36.105,36.105,35.085,35.29,764745,0
2007-02-28,35.29,35.872,34.852,34.952,862142,0
2007-03-01,34.342,34.35,32.532,33.842,1443856,0
2007-03-02,34.436,34.591,33.849,33.923,1086242,0
2007-03-05,33.663,33.692,32.885,32.931,899958,0
2007-03-06,33.749,34.417,33.357,34.065,750845,0
2007-03-07,34.2,34.88,33.858,34.51,691370,0
2007-03-08,34.807,34.972,33.525,34.14,813764,0
2007-03-09,34.323,34.554,33.884,34.192,475134,0
2007-03-12,33.961,34.807,33.952,34.572,541613,0
2007-03-13,34.619,34.899,33.489,33.768,642346,0
2007-03-14,33.682,33.875,32.957,33.636,443137,0
2007-03-15,33.74,34.51,33.712,34.484,438826,0
2007-03-16,34.484,34.917,33.758,34.407,482139,0
2007-03-19,34.638,35.882,34.638,35.742,703762,0
2007-03-20,35.742,36.123,35.447,36.032,376875,0
2007-03-21,35.956,36.569,35.474,36.458,246082,0
2007-03-22,36.458,36.67,35.595,35.799,462423,0
2007-03-23,35.921,36.023,35.371,35.808,538489,0
2007-03-26,36.087,36.719,35.27,35.939,332166,0
2007-03-27,35.939,35.948,35.121,35.548,310829,0
2007-03-28,35.409,35.567,35.001,35.548,661095,0
2007-03-29,35.715,35.715,34.285,34.648,583416,0
2007-03-30,35.039,35.466,34.732,35.299,557018,0
2007-04-02,34.518,35.419,34.518,35.167,457789,0
2007-04-03,35.409,35.872,35.046,35.732,545922,0
2007-04-04,35.595,35.966,35.577,35.836,503797,0
2007-04-05,35.956,36.014,35.67,35.816,356621,0
2007-04-09,36.234,36.329,35.892,36.263,461561,0
2007-04-10,36.169,36.474,36.059,36.319,258146,0
2007-04-11,36.43,36.522,35.826,36.16,439907,0
2007-04-12,36.16,36.16,35.27,36.023,404889,0
2007-04-13,36.43,36.791,36.198,36.54,609704,0
2007-04-16,37.267,37.953,37.098,37.676,591065,0
2007-04-17,37.765,37.982,37.525,37.849,364487,0
2007-04-18,37.849,37.887,37.089,37.704,617141,0
2007-04-19,37.704,37.935,37.313,37.505,401442,0
2007-04-20,38.01,38.01,36.932,36.932,538595,0
2007-04-23,37.107,37.496,36.828,37.341,574581,0
2007-04-24,37.821,37.972,36.8,37.071,633190,0
2007-04-25,37.496,37.714,37.142,37.544,411137,0
2007-04-26,37.896,38.269,37.405,38.117,402194,0
2007-04-27,38.211,38.371,37.801,38.01,291546,0
2007-04-30,38.24,38.249,37.458,37.591,484834,0
2007-05-01,37.591,37.714,36.709,37.714,602161,0
2007-05-02,36.646,36.865,35.548,35.715,1600877,0
2007-05-03,35.826,35.921,35.318,35.363,1354581,0
2007-05-04,35.28,35.353,34.455,34.991,824242,0
2007-05-07,35.224,35.419,34.525,34.769,523900,0
2007-05-08,34.714,34.852,33.813,34.798,738076,0
2007-05-09,34.667,34.842,34.294,34.76,417063,0
2007-05-10,34.769,35.437,33.507,34.779,991818,0
2007-05-11,34.779,34.789,34.026,34.285,577878,0
2007-05-14,34.572,34.75,33.813,34.2,1828645,0
2007-05-15,34.2,34.436,33.645,33.822,692341,0
2007-05-16,33.795,34.323,33.702,34.083,462316,0
2007-05-17,34.175,34.75,33.923,34.619,1511817,0
2007-05-18,34.619,35.39,34.502,34.972,903730,0
2007-05-21,34.952,35.215,34.502,34.732,759571,0
2007-05-22,34.991,35.224,34.619,34.826,495715,0
2007-05-23,34.917,34.981,34.247,34.247,523190,0
2007-05-24,34.484,34.862,33.923,34.389,487635,0
2007-05-25,34.638,34.917,33.997,34.074,520603,0
2007-05-29,34.074,34.926,34.074,34.917,541019,0
2007-05-30,34.609,35.141,34.484,35.075,465222,0
2007-05-31,35.167,35.872,35.094,35.176,603561,0
2007-06-01,35.224,35.732,34.88,35.075,888752,0
2007-06-04,35.131,35.642,34.889,35.567,549799,0
2007-06-05,35.456,35.808,35.196,35.538,601085,0
2007-06-06,35.474,35.661,35.046,35.046,606365,0
2007-06-07,35.167,35.335,34.065,34.628,657649,0
2007-06-08,34.342,34.769,34.276,34.732,470719,0
2007-06-11,34.705,35.409,34.518,35.112,415337,0
2007-06-12,35.066,35.066,34.445,34.732,480849,0
2007-06-13,34.852,35.325,34.323,35.251,1165536,0
2007-06-14,35.623,36.292,35.428,35.845,811935,0
2007-06-15,35.845,36.719,35.845,36.087,553250,0
2007-06-18,36.301,36.922,36.226,36.588,562299,0
2007-06-19,36.626,36.865,36.16,36.319,499917,0
2007-06-20,36.569,36.773,35.845,35.976,363193,0
2007-06-21,35.724,36.023,35.26,35.872,350587,0
2007-06-22,35.872,36.273,35.447,35.501,772612,0
2007-06-25,35.38,35.437,34.455,34.591,816889,0
2007-06-26,34.75,34.935,34.209,34.74,471043,0
2007-06-27,34.676,34.981,34.389,34.908,597854,0
2007-06-28,34.908,35.299,34.779,35.029,708287,0
2007-06-29,35.131,35.419,34.657,34.779,563915,0
2007-07-02,34.779,35.27,34.493,35.176,420834,0
2007-07-03,35.299,36.244,35.299,35.911,348001,0
2007-07-05,35.901,36.141,35.491,35.892,436243,0
2007-07-06,36.096,36.375,35.836,36.068,272905,0
2007-07-09,35.976,36.484,35.742,36.254,275279,0
2007-07-10,36.15,36.15,34.952,35.28,583629,0
2007-07-11,35.308,35.586,34.74,35.586,552493,0
2007-07-12,35.604,36.412,35.604,36.068,535361,0
2007-07-13,36.356,36.559,36.087,36.087,310616,0
2007-07-16,36.087,36.15,35.501,35.911,518341,0
2007-07-17,35.872,36.646,35.752,35.872,527466,0
2007-07-18,35.863,36.254,35.011,36.04,820230,0
2007-07-19,36.244,37.089,36.207,36.597,708716,0
2007-07-20,36.513,36.68,35.4,35.642,629742,0
2007-07-23,36.023,36.188,35.548,35.651,660342,0
2007-07-24,35.642,35.651,34.807,35.224,803099,0
2007-07-25,35.419,35.447,34.76,35.131,851795,0
2007-07-26,34.304,35.029,33.061,33.858,1327146,0
2007-07-27,33.617,34.342,32.66,32.66,890048,0
2007-07-30,32.829,33.758,31.919,33.051,823464,0
2007-07-31,33.424,33.673,32.383,32.402,797173,0
2007-08-01,29.19,31.633,28.865,31.633,1977150,0
2007-08-02,31.751,32.374,31.271,32.057,665513,0
2007-08-03,31.874,32.169,30.962,30.962,713673,0
2007-08-06,30.971,32.264,30.425,32.264,807193,0
2007-08-07,32.013,33.607,31.559,32.876,904806,0
2007-08-08,33.201,36.474,33.089,35.27,1631731,0
2007-08-09,35.011,36.646,32.3,34.436,1969716,0
2007-08-10,33.969,35.141,33.144,33.183,1341477,0
2007-08-13,33.535,33.813,32.077,33.607,1037220,0
2007-08-14,33.545,33.832,31.826,31.948,806333,0
2007-08-15,32.057,32.383,30.989,31.103,705914,0
2007-08-16,30.826,32.319,30.237,31.696,1341694,0
2007-08-17,32.996,33.339,31.742,32.439,635888,0
2007-08-20,32.514,33.051,31.77,32.475,589447,0
2007-08-21,32.328,32.848,31.715,31.76,634592,0
2007-08-22,31.948,32.615,31.742,32.245,715073,0
2007-08-23,32.485,32.504,31.233,31.864,487096,0
2007-08-24,31.939,31.939,30.546,31.874,1087427,0
2007-08-27,31.724,31.845,30.899,31.233,429239,0
2007-08-28,31.251,31.251,30.425,30.637,405752,0
2007-08-29,30.844,31.855,30.694,31.751,522866,0
2007-08-30,31.5,32.857,31.29,32.448,731669,0
2007-08-31,32.466,33.032,32.013,32.876,569192,0
2007-09-04,32.81,33.414,32.598,32.885,421263,0
2007-09-05,32.736,33.098,32.264,32.754,627699,0
2007-09-06,32.848,32.976,32.057,32.736,407691,0
2007-09-07,32.16,32.374,31.826,32.29,618754,0
2007-09-10,32.514,32.829,31.732,32.03,516832,0
2007-09-11,32.03,32.049,31.159,32.049,581046,0
2007-09-12,31.835,32.021,30.999,31.176,565962,0
2007-09-13,31.36,31.473,30.556,31.427,613476,0
2007-09-14,31.112,31.52,30.797,31.39,424822,0
2007-09-17,31.281,31.38,30.158,30.158,803852,0
2007-09-18,30.502,31.473,30.255,31.473,768081,0
2007-09-19,31.065,31.37,30.247,30.826,967079,0
2007-09-20,30.666,31.186,30.396,30.863,472120,0
2007-09-21,31.017,31.186,30.574,30.574,711628,0
2007-09-24,30.646,30.702,29.32,29.805,1063076,0
2007-09-25,29.48,29.48,28.215,28.531,1202062,0
2007-09-26,28.643,29.062,28.457,28.728,760649,0
2007-09-27,28.903,29.161,28.728,28.884,1143021,0
2007-09-28,28.79,28.865,28.346,28.492,748724,0
2007-10-01,28.474,29.552,28.474,28.957,721861,0
2007-10-02,28.775,29.931,28.775,29.766,1026661,0
2007-10-03,29.738,29.814,29.034,29.107,866337,0
2007-10-04,29.228,30.101,29.228,29.702,497979,0
2007-10-05,30.082,30.712,29.869,30.091,787368,0
2007-10-08,30.167,30.512,30.054,30.195,701717,0
2007-10-09,30.22,30.387,29.682,30.229,494531,0
2007-10-10,30.229,30.546,29.452,29.702,484941,0
2007-10-11,29.766,30.521,29.552,29.738,610025,0
2007-10-12,29.72,30.149,29.561,29.824,421482,0
2007-10-15,29.885,29.997,29.235,29.385,450896,0
2007-10-16,29.423,29.543,28.855,28.957,474597,0
2007-10-17,29.235,29.414,28.474,28.922,545170,0
2007-10-18,28.912,28.912,27.816,27.891,926136,0
2007-10-19,27.844,28.512,27.406,27.406,674134,0
2007-10-22,27.233,28.309,26.965,28.309,1098201,0
2007-10-23,28.549,28.718,28.085,28.186,723263,0
2007-10-24,28.003,28.15,27.138,28.131,793510,0
2007-10-25,28.328,28.569,27.335,27.586,545922,0
2007-10-26,28.15,28.168,27.397,27.873,550876,0
2007-10-29,28.103,28.492,27.873,28.031,965893,0
2007-10-30,28.031,29.903,28.031,29.117,1579586,0
2007-10-31,27.67,27.873,25.905,26.388,3668998,0
2007-11-01,26.129,26.416,24.948,25.431,1540334,0
2007-11-02,26.045,26.045,24.439,24.876,1202171,0
2007-11-05,24.595,24.811,24.178,24.561,878959,0
2007-11-06,24.457,25.217,23.576,25.039,935997,0
2007-11-07,24.486,25.165,24.486,24.802,746431,0
2007-11-08,24.734,25.803,24.326,25.803,828202,0
2007-11-09,26.073,26.99,25.58,26.285,1463345,0
2007-11-12,27.036,27.844,26.138,26.172,1104665,0
2007-11-13,26.47,27.732,26.313,27.732,752516,0
2007-11-14,27.939,28.122,27.37,27.434,607700,0
2007-11-15,27.252,27.68,26.545,26.655,602703,0
2007-11-16,26.453,26.64,25.95,26.24,674812,0
2007-11-19,26.006,26.006,25.155,25.479,434841,0
2007-11-20,25.421,26.1,25.059,25.989,752538,0
2007-11-21,25.784,26.47,25.479,26.063,693286,0
2007-11-23,26.22,26.674,26.109,26.453,288192,0
2007-11-26,26.435,26.909,25.803,25.803,423275,0
2007-11-27,25.83,26.313,25.183,25.607,576347,0
2007-11-28,25.839,27.11,25.839,26.749,405712,0
2007-11-29,26.63,27.568,26.527,26.918,279139,0
2007-11-30,27.252,29.235,27.074,27.158,561284,0
2007-12-03,26.861,27.416,26.33,26.861,393253,0
2007-12-04,26.563,26.982,26.163,26.582,367932,0
2007-12-05,26.937,27.262,26.537,26.537,316927,0
2007-12-06,26.406,28.254,26.24,28.14,538489,0
2007-12-07,28.168,28.309,27.501,27.844,393888,0
2007-12-10,27.853,29.089,27.75,28.875,433136,0
2007-12-11,28.643,29.089,27.548,27.623,447189,0
2007-12-12,28.178,28.521,27.434,27.76,271991,0
2007-12-13,27.463,27.975,26.973,27.548,370560,0
2007-12-14,27.316,27.74,26.582,26.749,356193,0
2007-12-17,26.64,26.918,26.201,26.22,349081,0
2007-12-18,26.22,26.276,24.948,26.073,594784,0
2007-12-19,25.626,26.416,25.245,25.914,413089,0
2007-12-20,26.129,26.824,25.914,26.62,434610,0
2007-12-21,27.036,27.633,26.814,27.623,758714,0
2007-12-24,27.388,28.122,27.352,27.844,196091,0
2007-12-26,27.568,28.502,27.568,28.355,289497,0
2007-12-27,28.328,28.569,27.68,27.687,394144,0
2007-12-28,27.633,28.559,27.633,28.559,554788,0
2007-12-31,28.474,28.539,27.661,27.661,504227,0
2008-01-02,27.732,27.74,27.12,27.298,342102,0
2008-01-03,27.434,27.777,27.074,27.426,461453,0
2008-01-04,27.11,27.177,26.257,26.396,496187,0
2008-01-07,26.453,26.647,25.877,26.073,626861,0
2008-01-08,26.1,26.323,25.136,25.136,352542,0
2008-01-09,25.155,25.532,24.542,25.155,495139,0
2008-01-10,24.911,26.462,24.744,25.914,628772,0
2008-01-11,25.766,26.211,25.136,25.311,476767,0
2008-01-14,25.616,26.34,25.616,25.97,382628,0
2008-01-15,25.45,25.932,24.82,25.078,627250,0
2008-01-16,25.155,25.283,24.364,24.876,748239,0
2008-01-17,24.93,25.402,23.688,24.085,781092,0
2008-01-18,24.289,24.429,23.714,23.948,857355,0
2008-01-22,22.955,25.274,22.296,24.003,951511,0
2008-01-23,23.417,26.508,23.204,26.388,919246,0
2008-01-24,26.554,27.065,25.245,25.525,827155,0
2008-01-25,25.839,25.989,25.059,25.245,473464,0
2008-01-28,25.097,25.719,24.858,25.292,606905,0
2008-01-29,25.392,26.99,25.078,26.861,649674,0
2008-01-30,26.712,27.444,26.62,26.684,952213,0
2008-01-31,26.201,27.985,26.1,27.558,660519,0
2008-02-01,27.641,28.404,27.138,28.282,499921,0
2008-02-04,28.375,28.539,27.92,28.196,383020,0
2008-02-05,27.519,27.91,27.177,27.614,527547,0
2008-02-06,27.769,28.041,26.741,26.852,356403,0
2008-02-07,26.48,27.325,25.999,27.214,788877,0
2008-02-08,26.918,27.026,26.257,26.768,543562,0
2008-02-11,26.721,27.723,26.163,26.982,539937,0
2008-02-12,26.23,26.918,25.999,26.592,899443,0
2008-02-13,27.196,28.365,27.065,27.568,1381131,0
2008-02-14,27.335,27.641,26.453,26.871,753968,0
2008-02-15,26.664,26.982,26.303,26.444,478477,0
2008-02-19,26.918,26.965,26.091,26.406,465956,0
2008-02-20,26.295,26.602,25.895,26.537,604600,0
2008-02-21,26.759,27.082,25.673,25.839,469071,0
2008-02-22,25.989,25.989,25.302,25.655,457252,0
2008-02-25,25.655,26.359,25.507,26.295,482002,0
2008-02-26,26.359,27.361,26.359,26.768,512833,0
2008-02-27,26.768,27.272,26.369,26.369,646930,0
2008-02-28,26.035,26.592,25.794,26.462,586373,0
2008-02-29,26.045,26.267,25.525,25.728,466951,0
2008-03-03,25.682,25.728,25.283,25.626,412108,0
2008-03-04,25.201,25.812,25.126,25.561,645636,0
2008-03-05,25.57,26.406,25.525,25.747,456929,0
2008-03-06,25.561,25.682,24.595,24.967,870115,0
2008-03-07,24.66,25.47,24.614,25.155,519633,0
2008-03-10,25.245,25.245,24.614,24.783,611504,0
2008-03-11,25.532,26.035,25.165,25.96,424713,0
2008-03-12,26.063,27.214,25.989,26.211,519109,0
2008-03-13,25.858,27.298,25.552,27.12,543460,0
2008-03-14,27.243,27.378,25.97,26.359,568009,0
2008-03-17,25.655,26.861,25.402,26.303,791355,0
2008-03-18,26.824,27.343,25.738,26.824,627719,0
2008-03-19,26.927,27.343,26.435,26.435,476827,0
2008-03-20,27.148,27.529,25.989,26.154,1138793,0
2008-03-24,26.22,27.378,26.22,27.082,446638,0
2008-03-25,27.148,27.352,26.611,27.223,922369,0
2008-03-26,27.196,27.196,26.138,27.158,1001878,0
2008-03-27,27.214,27.214,25.895,26.006,810198,0
2008-03-28,26.138,26.138,25.068,25.145,1537500,0
2008-03-31,25.588,26.154,25.45,26.016,702379,0
2008-04-01,26.453,27.454,26.285,27.434,1120540,0
2008-04-02,27.558,27.863,27.167,27.167,726473,0
2008-04-03,26.973,27.91,26.899,27.777,289240,0
2008-04-04,27.777,27.939,27.074,27.74,444021,0
2008-04-07,27.891,27.994,27.548,27.882,429130,0
2008-04-08,27.651,27.697,27.158,27.187,424499,0
2008-04-09,27.335,27.463,26.64,26.721,340028,0
2008-04-10,26.731,27.397,26.731,26.945,477852,0
2008-04-11,26.664,27.196,26.23,26.937,547405,0
2008-04-14,26.88,27.388,26.508,26.945,253284,0
2008-04-15,27.148,27.335,26.776,27.252,355569,0
2008-04-16,27.68,28.775,27.586,28.384,675873,0
2008-04-17,25.004,25.607,23.566,25.209,3062459,0
2008-04-18,25.616,25.616,24.477,25.087,776359,0
2008-04-21,24.849,25.165,24.551,24.886,743497,0
2008-04-22,24.725,24.82,24.142,24.595,540248,0
2008-04-23,24.744,24.84,24.216,24.614,431437,0
2008-04-24,24.614,24.995,24.253,24.632,346502,0
2008-04-25,24.83,25.412,24.561,25.412,398025,0
2008-04-28,25.46,25.989,25.331,25.479,802014,0
2008-04-29,25.673,25.877,25.302,25.877,610965,0
2008-04-30,25.339,25.507,24.326,24.94,776714,0
2008-05-01,24.876,25.321,24.533,25.264,665892,0
2008-05-02,25.412,25.525,24.632,24.773,586832,0
2008-05-05,24.587,25.078,24.382,24.382,482451,0
2008-05-06,24.216,24.82,23.948,24.41,338525,0
2008-05-07,24.364,24.858,24.114,24.207,368457,0
2008-05-08,24.344,24.42,23.881,24.058,668835,0
2008-05-09,23.901,24.372,23.796,23.91,671269,0
2008-05-12,23.881,24.763,23.723,24.65,277011,0
2008-05-13,24.595,25.039,24.486,24.486,404358,0
2008-05-14,24.569,25.126,24.569,24.669,227857,0
2008-05-15,24.604,25.374,24.533,25.173,289208,0
2008-05-16,24.967,25.384,24.967,25.331,281859,0
2008-05-19,25.274,26.425,25.183,25.682,489591,0
2008-05-20,25.616,26.006,25.421,25.756,295797,0
2008-05-21,25.849,25.989,25.021,25.507,309290,0
2008-05-22,25.235,25.932,25.226,25.292,335801,0
2008-05-23,25.217,25.347,24.66,25.173,438524,0
2008-05-27,25.013,25.839,24.849,25.673,440750,0
2008-05-28,25.756,26.082,25.626,25.682,290969,0
2008-05-29,25.701,26.824,25.692,25.895,412110,0
2008-05-30,25.989,26.741,25.905,26.323,417956,0
2008-06-02,26.359,26.674,25.83,26.674,376404,0
2008-06-03,26.684,27.177,26.47,26.537,549438,0
2008-06-04,26.573,26.909,26.379,26.702,403074,0
2008-06-05,26.741,27.307,26.664,27.158,373774,0
2008-06-06,27.045,27.13,25.97,26.406,508056,0
2008-06-09,26.313,26.842,25.655,25.775,438169,0
2008-06-10,25.682,26.444,25.441,26.016,555994,0
2008-06-11,26.016,26.109,25.235,25.254,445769,0
2008-06-12,25.441,26.201,24.967,24.985,655814,0
2008-06-13,25.173,25.598,24.783,24.995,558641,0
2008-06-16,25.059,25.165,24.595,24.858,583564,0
2008-06-17,24.84,25.021,24.364,24.561,501722,0
2008-06-18,24.364,24.364,23.796,24.058,816704,0
2008-06-19,24.048,24.642,23.779,24.504,408532,0
2008-06-20,24.344,24.496,23.398,23.48,1140239,0
2008-06-23,23.688,23.816,23.155,23.326,311661,0
2008-06-24,23.204,23.92,22.879,22.879,516436,0
2008-06-25,22.841,23.595,22.831,23.242,461436,0
2008-06-26,22.973,23.678,22.536,22.696,639513,0
2008-06-27,22.601,23.019,22.432,22.554,799062,0
2008-06-30,22.554,23.433,22.517,23.108,860650,0
2008-07-01,22.831,23.863,22.686,23.733,959286,0
2008-07-02,23.499,23.688,21.907,21.979,827015,0
2008-07-03,21.96,22.163,21.413,21.748,377771,0
2008-07-07,21.225,21.952,20.947,21.719,1049968,0
2008-07-08,21.71,22.46,21.524,22.424,644592,0
2008-07-09,22.414,22.937,22.135,22.154,729350,0
2008-07-10,22.249,22.573,21.69,21.96,541643,0
2008-07-11,21.756,21.952,21.264,21.422,1024325,0
2008-07-14,21.552,21.729,20.874,21.198,476237,0
2008-07-15,21.154,21.487,20.317,21.217,601531,0
2008-07-16,21.301,22.386,21.264,22.1,1073426,0
2008-07-17,22.286,22.737,22.154,22.705,688792,0
2008-07-18,24.82,25.728,24.281,25.004,1580769,0
2008-07-21,24.911,26.182,24.911,25.636,1350666,0
2008-07-22,25.532,26.573,25.339,26.388,872530,0
2008-07-23,26.211,27.214,26.182,26.982,1228482,0
2008-07-24,26.182,26.833,25.766,26.267,794632,0
2008-07-25,26.592,26.937,26.295,26.871,546217,0
2008-07-28,26.899,27.065,25.756,26.22,547614,0
2008-07-29,26.49,27.233,26.453,26.749,558985,0
2008-07-30,27.307,28.013,26.982,27.863,848276,0
2008-07-31,27.426,27.844,27.036,27.416,617208,0
2008-08-01,27.416,27.74,26.62,27.243,391096,0
2008-08-04,27.017,27.252,25.719,26.295,547778,0
2008-08-05,26.537,27.651,26.537,27.406,519292,0
2008-08-06,27.352,27.901,27.167,27.714,484497,0
2008-08-07,27.501,27.623,26.999,27.482,560568,0
2008-08-08,27.444,28.439,27.298,28.215,424352,0
2008-08-11,28.158,29.543,28.021,28.865,405096,0
2008-08-12,29.136,29.776,28.728,29.58,636674,0
2008-08-13,29.432,29.969,29.089,29.57,611801,0
2008-08-14,29.339,29.86,29.171,29.385,478234,0
2008-08-15,29.776,29.776,28.681,29.117,591789,0
2008-08-18,29.235,29.348,28.539,28.633,458993,0
2008-08-19,28.483,28.559,28.013,28.375,494438,0
2008-08-20,28.318,28.318,27.325,28.122,604133,0
2008-08-21,27.994,28.068,27.29,27.714,267969,0
2008-08-22,27.816,28.43,27.706,28.291,232010,0
2008-08-25,28.3,28.775,27.994,28.71,480296,0
2008-08-26,28.643,29.043,28.178,28.439,386783,0
2008-08-27,28.384,28.465,26.99,27.352,856501,0
2008-08-28,27.416,27.93,27.272,27.568,682986,0
2008-08-29,27.444,27.806,26.22,26.388,911879,0
2008-09-02,26.721,27.233,26.323,26.592,452261,0
2008-09-03,26.655,27.29,26.48,26.833,531702,0
2008-09-04,26.647,26.731,25.756,26.054,570456,0
2008-09-05,25.895,26.49,25.441,26.026,561422,0
2008-09-08,26.545,26.945,26.154,26.655,604370,0
2008-09-09,26.47,27.352,26.016,26.016,547879,0
2008-09-10,26.425,26.918,25.598,26.712,733822,0
2008-09-11,26.453,27.454,26.026,27.214,654451,0
2008-09-12,27.11,27.388,26.759,27.082,588530,0
2008-09-15,26.295,27.454,26.026,26.545,671866,0
2008-09-16,25.979,27.604,25.979,27.426,915642,0
2008-09-17,27.272,27.272,26.035,27.1,1153253,0
2008-09-18,27.388,29.423,26.909,28.606,1042428,0
2008-09-19,29.245,30.627,27.036,29.894,1365594,0
2008-09-22,29.543,29.645,28.559,28.681,548130,0
2008-09-23,28.746,29.153,27.965,28.095,549225,0
2008-09-24,28.206,28.483,27.29,27.298,509777,0
2008-09-25,27.378,28.836,27.378,28.474,582124,0
2008-09-26,28.041,28.346,26.537,28.244,933796,0
2008-09-29,27.706,27.75,25.155,25.155,1404544,0
2008-09-30,25.673,25.673,24.811,25.384,386257,0
2008-10-01,25.116,26.257,24.967,25.97,597465,0
2008-10-02,25.803,25.941,24.149,24.391,695106,0
2008-10-03,24.93,25.479,23.557,23.604,1327530,0
2008-10-06,23.252,25.283,22.45,24.893,1266427,0
2008-10-07,25.013,25.498,23.714,23.75,1125037,0
2008-10-08,23.029,25.049,22.737,23.741,952603,0
2008-10-09,23.796,24.391,22.601,23.233,1222613,0
2008-10-10,22.154,26.435,21.041,25.728,1993355,0
2008-10-13,26.453,27.065,25.598,26.702,838875,0
2008-10-14,27.501,27.633,24.561,25.858,683175,0
2008-10-15,25.431,25.431,23.039,23.204,457962,0
2008-10-16,23.252,24.985,22.305,24.911,805775,0
2008-10-17,24.123,25.989,23.346,23.471,1087020,0
2008-10-20,23.641,24.569,23.252,24.542,443760,0
2008-10-21,23.881,24.901,22.973,23.065,641271,0
2008-10-22,22.621,22.918,21.469,22.239,578684,0
2008-10-23,22.45,22.601,19.602,21.032,808131,0
2008-10-24,20.087,21.375,19.788,20.773,604477,0
2008-10-27,20.422,21.348,19.807,19.817,463381,0
2008-10-28,19.926,22.305,19.408,22.249,747453,0
2008-10-29,21.264,24.133,19.509,22.677,1000347,0
2008-10-30,23.336,23.938,22.803,23.669,503239,0
2008-10-31,23.669,24.595,22.992,24.533,880412,0
2008-11-03,24.42,25.264,24.244,25.145,459342,0
2008-11-04,25.507,25.507,24.41,25.245,588645,0
2008-11-05,25.136,25.47,23.28,23.38,602145,0
2008-11-06,23.136,23.65,22.441,22.573,476719,0
2008-11-07,22.793,23.073,22.145,22.793,326133,0
2008-11-10,22.841,23.566,21.681,22.22,471756,0
2008-11-11,21.839,22.756,21.365,21.96,480186,0
2008-11-12,21.672,21.672,20.269,20.448,459925,0
2008-11-13,20.612,21.607,18.88,21.571,822541,0
2008-11-14,21.117,21.672,20.365,20.422,429834,0
2008-11-17,20.16,20.661,19.5,19.724,447084,0
2008-11-18,19.827,20.365,18.645,19.258,641224,0
2008-11-19,19.268,19.519,17.617,17.764,477754,0
2008-11-20,17.393,18.007,15.972,16.169,690558,0
2008-11-21,16.438,17.188,15.472,17.162,590666,0
2008-11-24,17.357,18.618,17.255,18.388,648659,0
2008-11-25,18.683,19.306,18.331,19.278,805667,0
2008-11-26,19.008,20.947,18.388,20.803,544498,0
2008-11-28,20.965,21.273,20.43,20.882,190744,0
2008-12-01,20.336,20.699,18.822,18.97,600684,0
2008-12-02,19.306,20.069,18.935,20.069,498362,0
2008-12-03,19.573,20.994,19.436,20.821,395142,0
2008-12-04,20.583,21.653,19.835,20.26,477494,0
2008-12-05,19.853,21.432,19.25,21.404,445278,0
2008-12-08,21.81,23.796,21.774,23.28,637038,0
2008-12-09,23.019,24.011,22.573,22.841,463871,0
2008-12-10,23.039,23.082,22.108,22.324,554003,0
2008-12-11,22.09,22.108,20.549,20.874,348460,0
2008-12-12,20.448,21.952,20.096,21.858,345624,0
2008-12-15,22.08,22.424,20.92,21.338,245762,0
2008-12-16,21.793,23.146,21.31,22.831,447814,0
2008-12-17,22.517,24.715,22.441,24.632,726898,0
2008-12-18,24.696,24.696,22.545,22.947,683216,0
2008-12-19,23.271,24.133,23.082,23.499,960933,0
2008-12-22,23.528,23.528,21.32,21.858,764384,0
2008-12-23,21.996,22.276,21.172,21.7,514259,0
2008-12-24,21.662,22.09,21.163,21.989,147205,0
2008-12-26,22.072,22.432,21.942,22.267,254409,0
2008-12-29,22.305,22.405,21.46,21.82,214839,0
2008-12-30,21.989,22.983,21.7,22.831,400832,0
2008-12-31,22.793,23.669,22.737,23.175,323979,0
2009-01-02,23.175,24.271,22.774,24.076,340076,0
2009-01-05,24.011,24.595,23.825,24.253,331212,0
2009-01-06,24.504,24.867,23.834,24.486,441953,0
2009-01-07,24.149,24.561,23.336,23.787,371908,0
2009-01-08,23.271,23.966,23.136,23.843,286154,0
2009-01-09,23.966,23.966,22.377,22.657,263082,0
2009-01-12,22.276,22.479,21.729,22.034,321169,0
2009-01-13,21.952,22.573,21.849,22.488,403010,0
2009-01-14,22.126,22.126,21.301,21.469,250555,0
2009-01-15,21.413,22.296,20.793,22.145,383975,0
2009-01-16,22.63,22.705,21.579,22.508,348197,0
2009-01-20,22.117,22.22,20.539,20.622,443376,0
2009-01-21,20.994,21.774,20.269,21.662,297077,0
2009-01-22,21.404,21.404,20.114,20.803,363470,0
2009-01-23,19.974,21.163,19.954,20.622,273383,0
2009-01-26,20.622,21.562,20.485,20.956,251960,0
2009-01-27,20.975,21.672,20.911,21.534,120401,0
2009-01-28,22.044,22.947,21.849,22.72,236335,0
2009-01-29,22.276,22.386,21.784,21.923,141715,0
2009-01-30,22.053,22.414,20.574,20.68,439266,0
2009-02-02,20.43,21.355,20.141,21.014,352149,0
2009-02-03,21.154,21.441,20.67,21.145,280483,0
2009-02-04,21.145,22.163,20.975,21.32,383241,0
2009-02-05,21.217,22.211,20.835,21.635,348183,0
2009-02-06,21.562,22.258,21.282,21.469,589357,0
2009-02-09,21.394,21.469,20.911,20.956,568040,0
2009-02-10,20.755,21.145,19.398,19.398,899434,0
2009-02-11,18.331,18.841,17.747,18.276,1233429,0
2009-02-12,18.257,18.721,17.674,18.664,555786,0
2009-02-13,18.654,18.943,18.257,18.359,335550,0
2009-02-17,17.837,18.257,17.236,18.026,691264,0
2009-02-18,18.063,18.181,17.412,17.598,545332,0
2009-02-19,17.664,17.846,17.096,17.162,350120,0
2009-02-20,16.81,17.467,16.605,17.078,345017,0
2009-02-23,16.993,17.236,16.234,16.261,427313,0
2009-02-24,16.558,17.255,16.334,17.05,338782,0
2009-02-25,16.855,16.902,15.972,16.298,352356,0
2009-02-26,16.419,16.706,15.927,15.982,293360,0
2009-02-27,15.676,16.161,15.63,15.751,297952,0
2009-03-02,15.52,15.881,15.158,15.639,526518,0
2009-03-03,17.412,17.412,16.141,16.151,522416,0
2009-03-04,16.429,16.64,15.918,16.179,441040,0
2009-03-05,15.723,16,14.991,15.306,489751,0
2009-03-06,15.444,15.835,14.963,15.472,475053,0
2009-03-09,15.129,15.891,14.71,14.814,351300,0
2009-03-10,15.168,15.881,15.035,15.845,310617,0
2009-03-11,16,16.261,15.343,15.649,350199,0
2009-03-12,15.611,16.334,15.101,16.189,297484,0
2009-03-13,16.242,16.316,15.63,16.123,164466,0
2009-03-16,16.161,16.514,15.807,15.935,246698,0
2009-03-17,15.76,16.532,15.704,16.504,234285,0
2009-03-18,16.466,17.467,16.27,17.17,248252,0
2009-03-19,17.467,17.747,17.198,17.402,255254,0
2009-03-20,17.312,17.503,16.55,16.715,317624,0
2009-03-23,17.152,18.162,17.06,18.162,213086,0
2009-03-24,17.931,18.191,17.44,17.495,315082,0
2009-03-25,17.598,18.526,17.412,18.091,354296,0
2009-03-26,18.368,19.185,18.137,19.064,388790,0
2009-03-27,18.74,19.464,18.683,18.73,313631,0
2009-03-30,18.47,18.47,17.477,18.137,476947,0
2009-03-31,18.303,18.609,17.904,18.153,290897,0
2009-04-01,17.846,18.452,17.512,18.359,322555,0
2009-04-02,18.861,20.213,18.795,19.592,304167,0
2009-04-03,19.573,20.041,19.286,19.993,275642,0
2009-04-06,19.706,19.706,18.87,19.195,347235,0
2009-04-07,18.841,18.96,17.866,18.219,544294,0
2009-04-08,18.349,18.645,17.828,18.572,367592,0
2009-04-09,19.045,20.317,18.989,20.195,453791,0
2009-04-13,19.887,20.05,18.96,19.509,199175,0
2009-04-14,19.204,19.649,18.75,18.898,316423,0
2009-04-15,18.795,19.483,18.693,19.325,301379,0
2009-04-16,19.509,19.853,19.148,19.724,311318,0
2009-04-17,19.724,19.861,19.519,19.677,265704,0
2009-04-20,19.5,19.5,18.34,18.349,237969,0
2009-04-21,18.286,19.232,18.248,19.103,477059,0
2009-04-22,18.74,20.195,18.74,19.668,484438,0
2009-04-23,19.734,20.031,19.306,19.798,344764,0
2009-04-24,19.907,21.282,19.743,20.938,345397,0
2009-04-27,20.327,21.282,20.327,20.929,418229,0
2009-04-28,20.641,21.626,20.393,21.136,388025,0
2009-04-29,21.375,21.46,20.44,21.07,795944,0
2009-04-30,21.207,21.579,20.651,20.661,362772,0
2009-05-01,20.593,20.68,20.141,20.422,288030,0
2009-05-04,20.718,20.929,20.26,20.929,230534,0
2009-05-05,20.864,21.163,20.231,20.709,372883,0
2009-05-06,20.929,20.929,19.77,20.195,342655,0
2009-05-07,20.485,20.632,19.315,19.621,255979,0
2009-05-08,20.031,20.622,19.641,20.574,428457,0
2009-05-11,20.221,20.385,19.668,20.151,384579,0
2009-05-12,20.231,20.231,18.88,19.333,581711,0
2009-05-13,19.064,19.131,18.47,18.999,524772,0
2009-05-14,19.121,19.464,18.74,19.045,379048,0
2009-05-15,18.979,19.887,18.926,19.564,443810,0
2009-05-18,19.835,20.26,19.659,20.213,264461,0
2009-05-19,20.336,21.117,20.231,20.69,275304,0
2009-05-20,20.803,20.994,19.87,19.964,255578,0
2009-05-21,19.519,19.807,19.035,19.325,200672,0
2009-05-22,19.398,19.427,18.702,18.74,170369,0
2009-05-26,18.545,19.446,18.407,19.25,346095,0
2009-05-27,19.185,19.232,18.563,18.609,341419,0
2009-05-28,18.832,18.917,18.137,18.674,243302,0
2009-05-29,18.804,19.035,18.563,19.035,256003,0
2009-06-01,19.121,19.715,19.008,19.529,330120,0
2009-06-02,19.379,19.751,19.214,19.315,419794,0
2009-06-03,19.214,19.602,19.035,19.564,319902,0
2009-06-04,19.668,20.096,19.446,20.003,258643,0
2009-06-05,20.132,20.44,20.031,20.141,280944,0
2009-06-08,19.917,20.521,19.697,20.25,205809,0
2009-06-09,20.317,20.393,20.012,20.141,262430,0
2009-06-10,20.356,20.485,19.697,20.105,225740,0
2009-06-11,20.25,20.495,20.05,20.096,255323,0
2009-06-12,19.983,20.632,19.677,20.632,288227,0
2009-06-15,20.317,20.529,19.743,20.204,300576,0
2009-06-16,20.346,20.43,19.131,19.36,169113,0
2009-06-17,19.325,19.76,19.026,19.464,110876,0
2009-06-18,19.37,19.379,19.035,19.278,66830,0
2009-06-19,19.537,19.788,19.223,19.418,283980,0
2009-06-22,19.148,19.156,18.637,18.89,175801,0
2009-06-23,18.943,19.035,18.388,18.498,190903,0
2009-06-24,18.637,18.952,18.526,18.721,143914,0
2009-06-25,18.618,19.241,18.572,19.223,114295,0
2009-06-26,19.148,19.474,18.943,19.474,407798,0
2009-06-29,19.474,20.375,19.232,20.16,444813,0
2009-06-30,20.231,20.393,19.887,19.993,182199,0
2009-07-01,20.375,20.393,19.798,19.974,298656,0
2009-07-02,19.779,19.779,19.166,19.724,170246,0
2009-07-06,19.546,19.546,18.769,19.223,185991,0
2009-07-07,19.156,19.241,18.488,18.508,131292,0
2009-07-08,18.618,18.74,18.099,18.424,170547,0
2009-07-09,18.508,18.637,18.181,18.398,154108,0
2009-07-10,18.331,19.223,18.162,19.084,169886,0
2009-07-13,19.112,19.388,18.832,19.333,184249,0
2009-07-14,19.258,19.537,19.074,19.352,159619,0
2009-07-15,19.564,19.87,19.519,19.844,295403,0
2009-07-16,19.817,20.67,19.582,20.603,153118,0
2009-07-17,20.661,20.965,20.651,20.67,124995,0
2009-07-20,20.845,21.014,20.699,20.92,97337,0
2009-07-21,21.05,21.245,20.783,21.172,126017,0
2009-07-22,21.05,21.432,20.929,21.098,118296,0
2009-07-23,21.098,22.072,21.07,22.044,253219,0
2009-07-24,21.784,22.276,21.598,22.249,145805,0
2009-07-27,22.315,22.315,21.729,21.907,105570,0
2009-07-28,21.681,22.072,21.365,21.71,308832,0
2009-07-29,23.223,25.402,23.223,24.496,966702,0
2009-07-30,24.783,25.636,24.66,25.031,392016,0
2009-07-31,24.82,25.339,24.448,24.448,220793,0
2009-08-03,24.688,25.165,24.41,25.059,251848,0
2009-08-04,25.004,25.803,25.004,25.794,208438,0
2009-08-05,25.886,25.941,25.45,25.525,236622,0
2009-08-06,25.719,25.858,25.235,25.46,241949,0
2009-08-07,25.756,26.406,25.692,26.257,177410,0
2009-08-10,26.006,26.63,25.924,26.388,133695,0
2009-08-11,26.369,26.554,25.914,26.435,204763,0
2009-08-12,26.48,27.262,26.24,26.861,252063,0
2009-08-13,26.88,26.937,26.48,26.824,117537,0
2009-08-14,26.824,26.824,25.719,26.138,154335,0
2009-08-17,25.645,25.645,24.876,24.94,206129,0
2009-08-18,25.155,25.561,25.049,25.421,306860,0
2009-08-19,25.068,25.83,24.995,25.812,181207,0
2009-08-20,25.71,26.396,25.552,26.295,204042,0
2009-08-21,26.592,27.082,26.425,26.945,173006,0
2009-08-24,26.842,27.529,26.62,26.664,242756,0
2009-08-25,26.889,27.187,26.674,26.999,254530,0
2009-08-26,26.937,27.177,26.592,26.786,132055,0
2009-08-27,26.64,26.796,26.35,26.62,125341,0
2009-08-28,26.909,27.13,26.62,26.814,114770,0
2009-08-31,26.48,28.113,25.914,28.003,700413,0
2009-09-01,27.958,28.855,27.444,27.586,371136,0
2009-09-02,27.444,27.641,26.712,27.036,263873,0
2009-09-03,27.055,27.325,26.786,27.036,174777,0
2009-09-04,26.945,27.148,26.674,27.082,305599,0
2009-09-08,27.252,27.548,27.055,27.529,212355,0
2009-09-09,27.568,28.15,27.074,27.723,351325,0
2009-09-10,27.697,28.346,27.378,28.215,164825,0
2009-09-11,28.225,28.661,28.068,28.3,176106,0
2009-09-14,28.031,28.846,27.975,28.846,236060,0
2009-09-15,28.7,29.255,28.606,29.228,364303,0
2009-09-16,29.218,30.007,29.171,29.931,226381,0
2009-09-17,29.756,30.454,29.664,30.139,404948,0
2009-09-18,30.13,30.521,29.107,29.161,451633,0
2009-09-21,28.827,29.692,28.765,29.452,343860,0
2009-09-22,29.814,29.814,28.623,29.071,253418,0
2009-09-23,29.209,29.209,28.291,28.966,371495,0
2009-09-24,29.014,29.014,28.031,28.539,347479,0
2009-09-25,28.346,28.365,27.68,27.777,236495,0
2009-09-28,27.777,28.196,26.824,27.958,400213,0
2009-09-29,27.939,28.596,27.873,28.131,675307,0
2009-09-30,27.939,28.922,27.11,28.076,484705,0
2009-10-01,28.068,28.085,27.187,27.243,135771,0
2009-10-02,26.945,27.568,26.945,27.29,215368,0
2009-10-05,27.558,27.787,27.158,27.397,197872,0
2009-10-06,27.714,28.15,27.472,27.76,102363,0
2009-10-07,27.661,27.91,27.243,27.844,191369,0
2009-10-08,28.131,28.681,27.92,28.318,134797,0
2009-10-09,28.131,28.775,28.131,28.71,143460,0
2009-10-12,28.784,29.034,28.578,28.79,156700,0
2009-10-13,28.836,28.836,28.196,28.318,239688,0
2009-10-14,28.671,28.957,28.3,28.836,107234,0
2009-10-15,28.615,28.939,28.43,28.939,102953,0
2009-10-16,28.8,28.836,28.021,28.384,136898,0
2009-10-19,28.404,28.986,27.834,28.827,125492,0
2009-10-20,28.957,29.107,28.606,28.865,176383,0
2009-10-21,28.7,29.395,28.578,28.884,227845,0
2009-10-22,28.809,29.534,28.309,29.301,157042,0
2009-10-23,29.245,29.282,28.282,28.596,210278,0
2009-10-26,28.559,29.117,27.816,28.633,263641,0
2009-10-27,28.652,28.784,28.068,28.413,318621,0
2009-10-28,27.568,27.975,26.453,27.055,714977,0
2009-10-29,27.298,27.325,26.833,27.12,262693,0
2009-10-30,27.017,27.177,26.145,26.22,286972,0
2009-11-02,26.498,27.026,26.054,26.518,271938,0
2009-11-03,26.379,27.426,26.276,27.378,221072,0
2009-11-04,27.472,27.641,26.285,26.295,269614,0
2009-11-05,26.573,27.93,26.573,27.863,234242,0
2009-11-06,27.501,28.492,27.426,28.076,191315,0
2009-11-09,28.254,28.737,28.178,28.375,195130,0
2009-11-10,28.186,28.404,27.93,28.375,173577,0
2009-11-11,28.633,28.7,27.92,28.365,168642,0
2009-11-12,28.244,28.587,27.298,27.335,238988,0
2009-11-13,27.352,28.263,27.13,28.215,236920,0
2009-11-16,28.375,29.499,28.375,29.301,317349,0
2009-11-17,29.245,29.47,28.865,29.368,198705,0
2009-11-18,29.282,29.442,29.024,29.245,194481,0
2009-11-19,28.875,29.089,28.404,28.737,184553,0
2009-11-20,28.465,28.855,28.422,28.765,182193,0
2009-11-23,29.126,29.702,29.024,29.452,269877,0
2009-11-24,29.534,29.824,29.171,29.47,317680,0
2009-11-25,29.524,29.814,29.33,29.543,255720,0
2009-11-27,28.623,29.596,28.569,29.2,120635,0
2009-11-30,29.098,29.33,28.244,28.447,352736,0
2009-12-01,28.521,29.005,28.447,28.756,261802,0
2009-12-02,28.855,29.282,28.7,28.865,131432,0
2009-12-03,29.062,29.117,28.474,28.559,186157,0
2009-12-04,28.827,29.747,28.69,29.273,204359,0
2009-12-07,29.19,29.894,29.08,29.58,120625,0
2009-12-08,29.282,29.57,28.912,29.19,185938,0
2009-12-09,29.071,29.507,28.903,29.348,194571,0
2009-12-10,29.348,29.738,29.161,29.18,203817,0
2009-12-11,29.339,29.71,29.024,29.358,92517,0
2009-12-14,29.432,29.738,29.024,29.664,187683,0
2009-12-15,29.664,30.59,29.235,29.978,260079,0
2009-12-16,30.149,30.59,29.692,29.997,150040,0
2009-12-17,29.645,29.664,28.976,29.235,159230,0
2009-12-18,29.524,29.524,28.71,29.404,574794,0
2009-12-21,29.404,29.824,29.339,29.48,148735,0
2009-12-22,29.616,29.682,29.368,29.606,113137,0
2009-12-23,29.654,29.913,29.442,29.776,81081,0
2009-12-24,29.756,30.054,29.654,30.054,51662,0
2009-12-28,30.072,30.072,29.423,29.756,78620,0
2009-12-29,29.776,29.776,29.08,29.358,155570,0
2009-12-30,29.161,29.48,28.948,29.264,240536,0
2009-12-31,29.235,29.452,28.643,28.7,59913,0
2010-01-04,29.024,29.913,28.966,29.561,192963,0
2010-01-05,29.645,29.766,28.718,28.986,177089,0
2010-01-06,28.903,29.024,28.512,28.775,203446,0
2010-01-07,28.875,29.339,28.587,29.235,199263,0
2010-01-08,29.034,29.96,28.922,29.766,239754,0
2010-01-11,29.795,30.054,29.524,29.941,177298,0
2010-01-12,29.756,30.016,29.534,29.71,151024,0
2010-01-13,29.766,29.931,29.635,29.876,148335,0
2010-01-14,29.664,29.842,29.385,29.766,164203,0
2010-01-15,29.805,30.054,29.664,29.969,288121,0
2010-01-19,29.997,30.574,29.903,30.492,155449,0
2010-01-20,30.167,30.435,29.543,29.834,164668,0
2010-01-21,29.795,30.186,29.291,29.432,215006,0
2010-01-22,29.376,29.96,29.005,29.034,187303,0
2010-01-25,29.255,29.255,28.465,28.775,175315,0
2010-01-26,28.671,28.718,28.021,28.05,285443,0
2010-01-27,27.853,28.282,27.706,28.15,210488,0
2010-01-28,28.291,28.291,27.196,27.482,144135,0
2010-01-29,27.67,27.844,26.833,26.852,213076,0
2010-02-01,26.88,27.252,26.573,26.999,141175,0
2010-02-02,26.945,27.416,26.927,27.1,161130,0
2010-02-03,27.065,27.325,26.684,26.909,123268,0
2010-02-04,26.684,26.805,26.276,26.359,240125,0
2010-02-05,26.35,26.582,25.794,26.435,206519,0
2010-02-08,26.369,26.369,25.858,25.95,200593,0
2010-02-09,26.191,26.664,26.026,26.453,195291,0
2010-02-10,26.295,26.435,25.886,26.109,183956,0
2010-02-11,25.979,26.48,25.607,26.416,133231,0
2010-02-12,26.138,26.444,25.673,26.444,301831,0
2010-02-16,26.63,26.796,26.379,26.796,156824,0
2010-02-17,27.723,27.873,26.927,27.272,290216,0
2010-02-18,27.243,27.577,26.712,27.568,210549,0
2010-02-19,27.491,27.777,27.177,27.519,147049,0
2010-02-22,27.548,27.614,27.325,27.568,85181,0
2010-02-23,27.595,27.769,27.026,27.316,137197,0
2010-02-24,27.335,27.444,27.055,27.281,106638,0
2010-02-25,26.833,27.223,26.721,27.214,88068,0
2010-02-26,27.148,27.29,26.786,27.065,149559,0
2010-03-01,27.12,27.67,26.937,27.577,197677,0
2010-03-02,27.568,28.206,27.491,27.863,203444,0
2010-03-03,27.863,28.215,27.777,27.891,325115,0
2010-03-04,28.013,28.14,27.76,28.003,208053,0
2010-03-05,28.196,28.8,28.113,28.8,327472,0
2010-03-08,28.775,28.966,28.587,28.661,94426,0
2010-03-09,28.596,28.976,28.531,28.894,117884,0
2010-03-10,28.817,29.071,28.643,28.922,106927,0
2010-03-11,28.7,29.024,28.158,28.995,216703,0
2010-03-12,29.053,29.053,28.413,28.939,195126,0
2010-03-15,28.939,28.939,28.291,28.531,137650,0
2010-03-16,28.549,28.903,28.521,28.865,124115,0
2010-03-17,28.855,29.452,28.8,29.161,143071,0
2010-03-18,29.107,29.702,29.107,29.552,185788,0
2010-03-19,29.543,29.543,28.643,28.661,380005,0
2010-03-22,28.404,28.817,28.375,28.817,121229,0
2010-03-23,28.875,29.534,28.606,29.209,209480,0
2010-03-24,29.171,29.368,29.089,29.117,176935,0
2010-03-25,29.161,29.682,28.784,28.809,137167,0
2010-03-26,29.005,29.301,28.775,29.089,145619,0
2010-03-29,29.126,29.33,28.948,29.053,110159,0
2010-03-30,29.098,29.368,28.986,29.273,233097,0
2010-03-31,29.098,29.645,28.827,28.827,177514,0
2010-04-01,29.062,29.291,28.502,28.865,135469,0
2010-04-05,28.884,29.432,28.718,29.432,135534,0
2010-04-06,29.2,29.692,29.034,29.654,156124,0
2010-04-07,29.702,30.303,29.452,30.054,349596,0
2010-04-08,30.082,30.435,29.795,30.255,192199,0
2010-04-09,30.406,30.656,30.255,30.482,199048,0
2010-04-12,30.445,30.59,30.139,30.435,207717,0
2010-04-13,30.312,31.398,30.312,31.242,313621,0
2010-04-14,31.39,31.995,31.316,31.751,201441,0
2010-04-15,31.715,31.929,31.465,31.742,112886,0
2010-04-16,31.732,31.919,30.807,31.624,284639,0
2010-04-19,31.456,31.911,30.962,31.567,196090,0
2010-04-20,31.559,31.855,31.427,31.724,228559,0
2010-04-21,31.742,32.357,31.65,32.271,267840,0
2010-04-22,31.975,33.173,31.549,33.173,227153,0
2010-04-23,33.098,33.579,32.857,33.553,199125,0
2010-04-26,33.627,33.969,33.192,33.441,179816,0
2010-04-27,33.321,33.749,32.699,32.791,313089,0
2010-04-28,33.032,33.636,32.913,33.433,259148,0
2010-04-29,33.627,33.997,33.525,33.894,258111,0
2010-04-30,33.832,34.083,32.885,32.931,252917,0
2010-05-03,33.042,34.13,33.042,33.787,211154,0
2010-05-04,33.098,33.589,32.514,33.441,435532,0
2010-05-05,33.396,33.636,32.208,32.281,457556,0
2010-05-06,32.104,32.485,29.442,30.927,522420,0
2010-05-07,30.627,31.233,29.851,29.885,484119,0
2010-05-10,31.341,32.913,31.341,32.81,496751,0
2010-05-11,32.541,34.122,32.189,33.061,290846,0
2010-05-12,33.08,34.045,33.071,33.923,244432,0
2010-05-13,33.74,34.342,33.617,33.842,246934,0
2010-05-14,33.414,33.517,32.475,33.015,244722,0
2010-05-17,33.238,33.451,32.392,33.238,310648,0
2010-05-18,33.553,33.553,31.5,31.66,409544,0
2010-05-19,31.483,31.605,30.13,30.512,441173,0
2010-05-20,29.673,30.101,29.117,29.136,421721,0
2010-05-21,28.661,29.654,28.43,29.423,309652,0
2010-05-24,29.255,29.645,28.875,28.957,229926,0
2010-05-25,28.113,29.153,27.723,29.053,330498,0
2010-05-26,29.228,30.203,29.145,29.57,470197,0
2010-05-27,30.203,30.537,29.851,30.482,247352,0
2010-05-28,30.396,30.502,29.814,30.072,199165,0
2010-06-01,29.702,30.284,29.107,29.117,224092,0
2010-06-02,29.834,30.341,29.606,30.332,315233,0
2010-06-03,30.149,30.953,30.149,30.582,129571,0
2010-06-04,29.645,29.814,28.215,28.272,262048,0
2010-06-07,28.474,28.746,27.633,28.05,364017,0
2010-06-08,28.095,28.365,27.444,28.05,240669,0
2010-06-09,28.272,28.549,27.378,27.586,171187,0
2010-06-10,28.076,28.578,27.826,28.539,251721,0
2010-06-11,28.272,29.062,28.076,29.005,226060,0
2010-06-14,29.245,29.452,28.681,28.79,115207,0
2010-06-15,28.948,29.834,28.8,29.766,157395,0
2010-06-16,29.515,29.756,29.282,29.376,162378,0
2010-06-17,29.625,29.692,28.79,29.117,232322,0
2010-06-18,29.098,29.589,28.912,29.291,333267,0
2010-06-21,29.606,30.025,28.512,28.8,287907,0
2010-06-22,28.957,29.245,27.939,27.965,281622,0
2010-06-23,29.053,29.245,28.225,28.71,386709,0
2010-06-24,28.623,28.855,27.985,28.3,249695,0
2010-06-25,28.355,28.643,27.958,28.404,311067,0
2010-06-28,28.394,28.809,27.863,28.103,235584,0
2010-06-29,27.519,27.623,26.611,26.927,434632,0
2010-06-30,26.937,27.273,26.489,26.602,459055,0
2010-07-01,26.602,26.602,25.645,26.1,213570,0
2010-07-02,26.063,26.48,25.701,26.182,242426,0
2010-07-06,27.017,27.307,25.532,25.775,278838,0
2010-07-07,25.941,27.082,25.747,27.026,215351,0
2010-07-08,27.243,27.426,26.731,27.177,123972,0
2010-07-09,27.082,27.548,26.731,27.29,163532,0
2010-07-12,27.1,27.361,26.918,26.999,322714,0
2010-07-13,27.491,28.375,27.343,28.282,237717,0
2010-07-14,28.225,28.328,27.844,28.095,146432,0
2010-07-15,28.041,28.131,27.29,27.74,153306,0
2010-07-16,27.604,27.604,26.453,26.518,256090,0
2010-07-19,26.647,27.13,26.462,27.065,212565,0
2010-07-20,26.647,27.706,26.554,27.641,199323,0
2010-07-21,27.67,28.282,27.529,27.74,293143,0
2010-07-22,28.122,29.126,27.985,29.043,313751,0
2010-07-23,28.8,29.702,28.633,29.625,204446,0
2010-07-26,29.635,30.034,29.414,29.978,188727,0
2010-07-27,30.111,30.255,29.507,29.589,117522,0
2010-07-28,29.423,29.795,29.107,29.432,175262,0
2010-07-29,29.786,30.229,29.291,29.894,127098,0
2010-07-30,29.385,30.265,29.218,29.885,183019,0
2010-08-02,30.712,30.971,30.255,30.731,263198,0
2010-08-03,30.502,30.565,29.635,30.082,172163,0
2010-08-04,30.582,32.58,30.482,32.523,460307,0
2010-08-05,32.494,32.931,31.975,32.364,407800,0
2010-08-06,31.732,32.198,30.546,31.233,386011,0
2010-08-09,31.308,31.529,30.853,31.456,228679,0
2010-08-10,30.918,31.36,30.556,30.999,186898,0
2010-08-11,30.255,30.341,29.738,29.824,265270,0
2010-08-12,29.301,29.766,28.827,29.58,198118,0
2010-08-13,29.368,29.834,29.153,29.209,210281,0
2010-08-16,28.922,29.543,28.633,29.235,166885,0
2010-08-17,29.499,30.787,29.33,30.303,369851,0
2010-08-18,30.176,30.322,29.795,29.834,191415,0
2010-08-19,29.524,29.645,28.976,29.062,367475,0
2010-08-20,28.93,29.2,28.681,29.153,171229,0
2010-08-23,29.452,29.561,28.643,28.652,211164,0
2010-08-24,28.291,28.855,28.041,28.085,154533,0
2010-08-25,27.939,28.606,27.614,28.337,313017,0
2010-08-26,28.422,28.756,27.687,27.723,187258,0
2010-08-27,28.031,28.784,27.723,28.737,162393,0
2010-08-30,28.681,28.8,28.041,28.041,119351,0
2010-08-31,27.934,28.435,27.644,27.885,251948,0
2010-09-01,28.404,29.235,28.122,29.228,178577,0
2010-09-02,29.034,29.442,28.986,29.348,154783,0
2010-09-03,29.814,30.158,29.552,29.903,143998,0
2010-09-07,29.885,29.885,29.209,29.358,139668,0
2010-09-08,29.452,29.987,29.423,29.756,123754,0
2010-09-09,30.167,30.22,29.461,29.834,97735,0
2010-09-10,29.86,30.167,29.507,29.524,114800,0
2010-09-13,29.756,30.759,29.58,30.646,251583,0
2010-09-14,30.627,30.759,30.255,30.274,139812,0
2010-09-15,30.229,30.787,29.747,30.512,143434,0
2010-09-16,30.359,30.454,29.524,30.101,154415,0
2010-09-17,30.341,30.565,29.96,30.482,176660,0
2010-09-20,30.521,31.233,30.229,31.168,174005,0
2010-09-21,31.15,31.929,30.953,31.39,186238,0
2010-09-22,31.325,31.456,30.927,31.251,216153,0
2010-09-23,30.899,31.251,30.445,30.512,166968,0
2010-09-24,30.927,31.696,30.908,31.696,105701,0
2010-09-27,31.473,31.975,31.299,31.65,177822,0
2010-09-28,31.418,31.891,30.582,31.77,297262,0
2010-09-29,31.52,32.04,31.418,31.614,328533,0
2010-09-30,31.939,32.236,31.121,31.605,221436,0
2010-10-01,31.975,32.049,31.559,31.874,138732,0
2010-10-04,31.845,32.03,30.844,31.103,118143,0
2010-10-05,31.539,32.264,31.195,32.14,137532,0
2010-10-06,31.995,32.485,31.929,32.226,126778,0
2010-10-07,32.439,32.439,31.605,31.742,122825,0
2010-10-08,31.76,32.429,31.567,32.29,80403,0
2010-10-11,32.357,32.485,32.04,32.16,77975,0
2010-10-12,32.123,32.169,31.483,32.013,111845,0
2010-10-13,32.179,32.885,31.995,32.634,149145,0
2010-10-14,32.615,32.68,32.255,32.392,116229,0
2010-10-15,32.643,32.726,31.911,31.985,138271,0
2010-10-18,31.975,32.57,31.948,32.514,146664,0
2010-10-19,31.919,32.439,31.732,31.975,182471,0
2010-10-20,32.16,32.791,32.013,32.392,150378,0
2010-10-21,32.475,33.126,32.169,32.652,227283,0
2010-10-22,32.615,32.885,32.523,32.857,112324,0
2010-10-25,33.071,33.367,32.895,32.976,296603,0
2010-10-26,32.736,33.134,32.429,32.957,182474,0
2010-10-27,32.643,32.957,32.504,32.949,152856,0
2010-10-28,33.173,33.367,32.598,32.8,145728,0
2010-10-29,32.86,33.206,32.532,32.644,298709,0
2010-11-01,32.419,32.82,32.04,32.532,393425,0
2010-11-02,32.931,33.321,32.392,33.051,340190,0
2010-11-03,32.15,32.726,31.065,32.309,510118,0
2010-11-04,32.876,33.015,32.14,32.57,350479,0
2010-11-05,32.458,32.699,31.985,32.347,253114,0
2010-11-08,32.113,32.15,31.76,31.975,210673,0
2010-11-09,31.957,32.013,30.759,30.971,466711,0
2010-11-10,30.953,31.37,30.702,31.141,333687,0
2010-11-11,30.807,30.89,30.284,30.464,326536,0
2010-11-12,30.22,30.769,30.158,30.473,248872,0
2010-11-15,30.454,30.546,30.072,30.195,257159,0
2010-11-16,29.922,30.656,29.795,30.627,556670,0
2010-11-17,30.598,30.816,30.377,30.627,242957,0
2010-11-18,30.945,31.37,30.617,30.935,380441,0
2010-11-19,30.881,31.075,30.722,30.899,184819,0
2010-11-22,30.769,30.989,30.312,30.646,453965,0
2010-11-23,30.255,30.512,30.072,30.377,227458,0
2010-11-24,30.702,31.351,30.627,31.299,132830,0
2010-11-26,31.065,31.261,30.908,31.215,109119,0
2010-11-29,30.962,31.112,30.35,30.787,245628,0
2010-11-30,30.438,30.567,30.132,30.214,329247,0
2010-12-01,30.722,31.085,30.694,30.89,244302,0
2010-12-02,30.899,31.251,30.637,31.159,296865,0
2010-12-03,30.971,31.559,30.807,31.473,186860,0
2010-12-06,31.36,31.911,31.261,31.798,155449,0
2010-12-07,32.15,32.357,31.985,32.049,137200,0
2010-12-08,32.086,32.217,31.919,32.021,167398,0
2010-12-09,32.208,32.58,32.077,32.374,249282,0
2010-12-10,32.309,32.867,32.3,32.58,283193,0
2010-12-13,32.726,32.726,32.245,32.392,189431,0
2010-12-14,32.392,33.042,32.328,32.764,198347,0
2010-12-15,32.689,33.489,32.67,33.201,338134,0
2010-12-16,33.229,33.406,33.032,33.406,242181,0
2010-12-17,33.348,33.988,32.922,33.875,391674,0
2010-12-20,33.979,34.175,33.663,33.969,237486,0
2010-12-21,34.102,34.14,33.923,33.988,142777,0
2010-12-22,33.952,34.083,33.758,34.016,139901,0
2010-12-23,33.969,34.399,33.961,34.342,182303,0
2010-12-27,34.2,34.417,34.14,34.389,106056,0
2010-12-28,34.427,34.464,34.122,34.455,117417,0
2010-12-29,34.569,34.72,34.29,34.346,69366,0
2010-12-30,34.272,34.559,34.223,34.395,157727,0
2010-12-31,34.329,34.452,33.954,33.964,107091,0
2011-01-03,34.294,34.834,34.267,34.407,119134,0
2011-01-04,34.732,34.981,33.813,34.732,304675,0
2011-01-05,34.705,35.075,34.638,34.789,191323,0
2011-01-06,34.769,34.769,34.407,34.493,137048,0
2011-01-07,34.554,34.852,33.569,34.074,199958,0
2011-01-10,33.961,34.267,33.246,34.183,241038,0
2011-01-11,34.332,34.581,33.406,33.46,252906,0
2011-01-12,33.768,33.952,33.254,33.451,217773,0
2011-01-13,33.414,33.692,33.254,33.469,107216,0
2011-01-14,33.469,34.323,33.348,34.257,199090,0
2011-01-18,34.257,34.257,33.682,33.832,171644,0
2011-01-19,33.842,33.894,33.479,33.553,202257,0
2011-01-20,33.311,33.441,32.905,33.098,199968,0
2011-01-21,33.211,33.211,32.402,32.541,211692,0
2011-01-24,32.504,33.525,32.448,33.367,214323,0
2011-01-25,33.273,33.386,32.996,33.377,128521,0
2011-01-26,33.561,34.445,33.561,33.903,182533,0
2011-01-27,33.903,34.389,33.858,34.285,224103,0
2011-01-28,34.157,34.267,33.134,33.144,263120,0
2011-01-31,33.334,33.596,33.082,33.382,192176,0
2011-02-01,33.553,34.75,33.386,34.628,307935,0
2011-02-02,34.484,34.544,33.858,33.875,144391,0
2011-02-03,33.804,34.502,33.579,34.36,225459,0
2011-02-04,34.294,34.842,34.228,34.676,164565,0
2011-02-07,34.667,35.38,34.599,34.972,124010,0
2011-02-08,34.962,35.029,34.525,34.714,171660,0
2011-02-09,34.572,34.74,34.455,34.638,128950,0
2011-02-10,34.685,36.68,34.685,36.54,469887,0
2011-02-11,36.365,37.277,36.365,37.152,327925,0
2011-02-14,37.107,37.332,36.875,37.229,164153,0
2011-02-15,37.152,37.405,36.865,36.951,263950,0
2011-02-16,36.875,37.448,36.875,37.248,238511,0
2011-02-18,37.629,37.629,37.089,37.305,264017,0
2011-02-22,36.904,37.191,36.292,36.43,193000,0
2011-02-23,36.513,36.588,35.186,35.335,188026,0
2011-02-24,35.428,36.282,35.353,36.023,285465,0
2011-02-25,35.344,36.105,34.798,35.651,663487,0
2011-02-28,35.949,36.396,35.715,36.303,366505,0
2011-03-01,36.311,36.375,34.657,34.842,277812,0
2011-03-02,34.807,35.046,34.314,34.807,165506,0
2011-03-03,35.911,37.422,35.853,37.107,847400,0
2011-03-04,37.061,37.061,36.169,36.522,324754,0
2011-03-07,36.617,37.043,35.845,36.15,200747,0
2011-03-08,36.078,37.21,36.005,36.885,175749,0
2011-03-09,36.709,36.782,36.123,36.292,364453,0
2011-03-10,35.789,35.976,35.325,35.623,215342,0
2011-03-11,35.491,36.014,35.29,35.771,127485,0
2011-03-14,35.428,35.816,34.962,35.419,120341,0
2011-03-15,34.389,35.38,34.237,35.131,145022,0
2011-03-16,35.149,35.38,34.599,34.628,217443,0
2011-03-17,35.073,35.352,34.498,34.541,192782,0
2011-03-18,34.834,35.29,34.798,35.131,268321,0
2011-03-21,35.689,36.105,35.501,35.93,176605,0
2011-03-22,35.836,36.014,35.363,35.491,91649,0
2011-03-23,35.548,35.548,34.714,35.196,164107,0
2011-03-24,35.371,35.491,34.834,35.075,209050,0
2011-03-25,35.075,35.799,35.075,35.251,141648,0
2011-03-28,35.299,35.325,34.926,35.029,100927,0
2011-03-29,35.094,35.363,34.852,35.363,134617,0
2011-03-30,35.51,35.577,35.112,35.196,359164,0
2011-03-31,35.117,35.567,35.117,35.445,113790,0
2011-04-01,35.633,35.826,35.28,35.679,147973,0
2011-04-04,35.614,36.178,35.52,36.105,171911,0
2011-04-05,35.967,36.19,35.53,35.67,250399,0
2011-04-06,35.781,36.059,35.39,35.482,161607,0
2011-04-07,35.577,35.872,35.094,35.196,183699,0
2011-04-08,35.447,35.482,34.183,34.667,242867,0
2011-04-11,34.648,34.889,34.2,34.455,176330,0
2011-04-12,34.098,34.356,33.879,34.117,193766,0
2011-04-13,34.257,34.379,33.842,34.074,251945,0
2011-04-14,33.758,34.276,33.479,34.237,162895,0
2011-04-15,34.35,34.609,34.13,34.427,212166,0
2011-04-18,33.849,34.149,33.598,33.932,187449,0
2011-04-19,34.083,34.389,34.016,34.342,163783,0
2011-04-20,34.88,34.991,34.667,34.991,223563,0
2011-04-21,35.215,35.371,35.029,35.353,122951,0
2011-04-25,35.363,35.419,35.112,35.176,84546,0
2011-04-26,35.353,36.234,35.318,36.178,183304,0
2011-04-27,36.178,36.178,35.67,35.752,274748,0
2011-04-28,35.633,36.087,35.595,36.014,122925,0
2011-04-29,36.045,36.128,35.81,35.924,103072,0
2011-05-02,36.005,36.16,35.51,35.567,175110,0
2011-05-03,35.577,35.873,34.804,35.018,133416,0
2011-05-04,34.06,34.423,32.598,33.266,495191,0
2011-05-05,33.248,34.021,33.108,33.667,328179,0
2011-05-06,33.937,34.145,33.51,33.62,282658,0
2011-05-09,33.535,33.932,33.414,33.777,163906,0
2011-05-10,33.853,34.098,33.808,33.973,165586,0
2011-05-11,33.917,33.917,33.194,33.426,206790,0
2011-05-12,33.203,33.705,32.968,33.63,131193,0
2011-05-13,33.686,33.762,32.82,32.858,162640,0
2011-05-16,32.67,33.35,32.67,32.997,206910,0
2011-05-17,32.67,32.914,32.235,32.346,128898,0
2011-05-18,32.382,32.67,32.168,32.634,171578,0
2011-05-19,32.55,32.95,32.336,32.652,192253,0
2011-05-20,32.457,32.652,32.028,32.364,159598,0
2011-05-23,31.872,32.13,31.648,31.889,135881,0
2011-05-24,32.038,32.038,31.312,31.516,146670,0
2011-05-25,31.489,31.899,31.304,31.795,96337,0
2011-05-26,31.657,32.065,31.479,32.038,140940,0
2011-05-27,32.148,32.392,32.112,32.28,79882,0
2011-05-31,32.58,32.765,32.138,32.58,341808,0
2011-06-01,32.475,32.523,31.098,31.136,170446,0
2011-06-02,31.229,31.479,31.021,31.376,180037,0
2011-06-03,30.865,31.163,30.65,30.781,187551,0
2011-06-06,30.939,31.003,30.324,30.457,149730,0
2011-06-07,30.696,30.743,30.314,30.467,136900,0
2011-06-08,30.408,30.576,30.178,30.257,159189,0
2011-06-09,30.344,30.687,30.214,30.523,164865,0
2011-06-10,30.285,30.418,29.914,30.055,236793,0
2011-06-13,30.188,30.314,29.932,29.951,103643,0
2011-06-14,30.239,30.83,30.239,30.725,96056,0
2011-06-15,30.379,30.601,30.093,30.266,173793,0
2011-06-16,30.205,30.613,29.941,30.286,152035,0
2011-06-17,30.753,31.041,30.559,30.931,377934,0
2011-06-20,30.781,31.171,30.763,30.894,227470,0
2011-06-21,31.163,31.366,31.041,31.181,185099,0
2011-06-22,31.08,31.443,30.931,31.089,100446,0
2011-06-23,30.659,31.237,30.334,31.154,110190,0
2011-06-24,31.266,31.535,30.706,30.839,259744,0
2011-06-27,30.884,31.516,30.81,31.286,165299,0
2011-06-28,31.498,32.092,31.498,32.011,191580,0
2011-06-29,32.084,32.327,31.739,32.254,293219,0
2011-06-30,32.285,33.082,32.22,32.968,154786,0
2011-07-01,32.997,33.862,32.914,33.762,321829,0
2011-07-05,33.705,33.705,33.248,33.444,347281,0
2011-07-06,33.438,33.748,33.196,33.748,217519,0
2011-07-07,34.117,34.404,33.872,34.07,116240,0
2011-07-08,33.491,34.031,33.303,34.031,325584,0
2011-07-11,33.555,33.836,33.408,33.808,412976,0
2011-07-12,33.625,34.047,33.542,33.822,271041,0
2011-07-13,34.078,34.223,33.846,33.898,261685,0
2011-07-14,34.031,34.205,33.686,33.753,417454,0
2011-07-15,33.888,34.05,33.686,33.862,300175,0
2011-07-18,33.753,33.853,33.444,33.528,337369,0
2011-07-19,33.748,33.858,33.307,33.72,325379,0
2011-07-20,33.696,33.927,33.313,33.648,205475,0
2011-07-21,33.846,33.927,33.239,33.295,310419,0
2011-07-22,33.303,33.5,32.773,33.266,375147,0
2011-07-25,33.016,33.538,32.868,33.091,288818,0
2011-07-26,33.055,33.13,32.046,32.092,247001,0
2011-07-27,31.872,31.872,30.948,31.041,295800,0
2011-07-28,30.968,31.342,30.775,30.832,214650,0
2011-07-29,30.409,31.666,30.305,31.217,307824,0
2011-08-01,31.452,31.498,30.81,31.322,291267,0
2011-08-02,31.044,31.458,29.823,29.842,288532,0
2011-08-03,29.702,31.021,29.032,29.179,722830,0
2011-08-04,28.837,28.941,27.298,27.307,429848,0
2011-08-05,27.7,27.934,26.438,27.043,365100,0
2011-08-08,26.256,26.991,24.469,24.469,595129,0
2011-08-09,25.102,26.444,24.263,25.996,841498,0
2011-08-10,25.379,25.699,24.222,24.259,630455,0
2011-08-11,24.427,26.155,24.155,25.736,543672,0
2011-08-12,25.998,26.222,25.397,25.801,345125,0
2011-08-15,26.305,26.428,25.838,26.259,304209,0
2011-08-16,25.885,26.035,25.436,25.716,429255,0
2011-08-17,25.847,26.083,25.325,25.538,264264,0
2011-08-18,24.631,24.744,23.335,23.519,520191,0
2011-08-19,22.952,24.08,22.895,22.914,281752,0
2011-08-22,23.558,23.699,23.211,23.48,415202,0
2011-08-23,23.625,24.941,23.417,24.912,351609,0
2011-08-24,24.867,25.689,24.821,25.595,294835,0
2011-08-25,25.847,26.241,24.696,24.83,206015,0
2011-08-26,24.603,25.679,24.268,25.662,339317,0
2011-08-29,25.959,27.361,25.959,27.343,244232,0
2011-08-30,27.137,27.597,26.717,27.37,242181,0
2011-08-31,27.541,27.963,26.435,26.471,505182,0
2011-09-01,26.634,26.848,25.774,25.979,396488,0
2011-09-02,25.206,25.532,24.586,24.755,176400,0
2011-09-06,24.232,24.734,23.932,24.65,258728,0
2011-09-07,25.119,25.576,24.987,25.557,285142,0
2011-09-08,25.287,25.726,24.802,24.922,215601,0
2011-09-09,24.559,24.792,24.147,24.475,463523,0
2011-09-12,24.594,25.672,24.277,25.148,565553,0
2011-09-13,25.325,26.035,25.287,25.764,254768,0
2011-09-14,26.064,27.014,25.379,26.456,230697,0
2011-09-15,26.745,27.156,26.342,27.099,191571,0
2011-09-16,27.137,27.361,26.643,26.943,320535,0
2011-09-19,26.146,26.763,25.811,26.558,269704,0
2011-09-20,26.669,27.089,25.998,26.054,165297,0
2011-09-21,26.054,26.212,24.997,25.014,238131,0
2011-09-22,24.08,24.744,23.865,24.388,412462,0
2011-09-23,24.351,24.95,24.194,24.511,285262,0
2011-09-26,24.754,25.239,24.324,25.168,164978,0
2011-09-27,25.82,26.782,25.485,25.988,239656,0
2011-09-28,25.969,26.202,24.997,25.129,228383,0
2011-09-29,25.726,25.959,24.968,25.426,360353,0
2011-09-30,24.965,25.495,24.788,24.909,375001,0
2011-10-03,24.631,25.196,23.202,23.231,271580,0
2011-10-04,22.846,24.802,22.724,24.678,464501,0
2011-10-05,24.707,25.016,24.333,24.842,540378,0
2011-10-06,24.914,25.112,24.532,24.924,645351,0
2011-10-07,24.932,25.148,24.361,24.503,385276,0
2011-10-10,25.041,25.959,24.902,25.931,443919,0
2011-10-11,25.604,26.372,25.513,26.278,406057,0
2011-10-12,26.324,27.361,26.324,27.204,381115,0
2011-10-13,26.905,27.325,26.512,27.261,334345,0
2011-10-14,27.435,27.867,27.232,27.809,243295,0
2011-10-17,27.521,27.521,26.697,26.811,274336,0
2011-10-18,26.97,28.046,26.456,27.8,253386,0
2011-10-19,27.7,27.97,27.242,27.454,241531,0
2011-10-20,27.435,27.483,26.596,27.361,155602,0
2011-10-21,27.989,28.53,27.643,28.438,326133,0
2011-10-24,28.558,29.458,28.491,29.231,274402,0
2011-10-25,29.079,29.079,28.244,28.423,324321,0
2011-10-26,28.491,28.914,27.7,28.7,370315,0
2011-10-27,29.794,31.035,29.68,30.756,471560,0
2011-10-28,30.699,30.989,30.324,30.569,259154,0
2011-10-31,30.072,30.286,29.433,29.443,211197,0
2011-11-01,28.048,29.06,27.982,28.329,384395,0
2011-11-02,28.785,29.184,27.195,28.866,464005,0
2011-11-03,31.806,34.618,31.611,33.577,1424218,0
2011-11-04,32.81,33.596,32.717,33.344,457028,0
2011-11-07,33.168,33.523,32.438,33.373,323340,0
2011-11-08,33.653,34.01,32.858,33.869,306358,0
2011-11-09,32.82,33.316,32.267,32.735,478394,0
2011-11-10,33.268,33.758,33.082,33.353,361994,0
2011-11-11,33.768,34.452,33.701,34.144,368762,0
2011-11-14,34.01,34.3,33.344,33.711,189347,0
2011-11-15,33.559,34.424,33.278,34.196,293833,0
2011-11-16,33.73,34.628,33.373,33.476,332990,0
2011-11-17,33.137,33.944,33.082,33.438,463986,0
2011-11-18,33.559,33.701,32.829,33.147,250978,0
2011-11-21,32.378,32.8,32.192,32.388,197908,0
2011-11-22,32.52,33.334,32.36,32.698,230388,0
2011-11-23,32.294,32.406,31.806,32.005,315176,0
2011-11-25,31.75,32.069,31.027,31.027,232852,0
2011-11-28,32.172,32.632,31.883,32.304,342056,0
2011-11-29,32.434,32.622,32.031,32.406,174565,0
2011-11-30,33.982,35.889,33.614,35.822,832081,0
2011-12-01,35.614,35.81,33.981,34.162,435392,0
2011-12-02,34.696,34.696,33.877,34.097,249931,0
2011-12-05,34.677,34.965,34.205,34.517,183749,0
2011-12-06,34.741,34.79,33.896,34.029,373628,0
2011-12-07,34.059,34.77,33.438,34.618,232481,0
2011-12-08,34.126,34.396,33.157,33.278,222304,0
2011-12-09,33.268,34.32,33.233,34.106,193635,0
2011-12-12,33.587,33.587,32.914,33.542,166636,0
2011-12-13,33.905,34.187,32.444,32.688,163885,0
2011-12-14,32.285,32.369,31.535,31.778,246773,0
2011-12-15,32.249,32.52,31.901,32.275,216104,0
2011-12-16,32.632,33.296,32.162,32.201,527420,0
2011-12-19,32.481,32.781,31.319,31.441,258520,0
2011-12-20,32.182,34.126,31.995,33.353,423373,0
2011-12-21,33.196,33.306,32.415,33.119,256415,0
2011-12-22,33.205,33.533,32.8,32.858,202640,0
2011-12-23,32.958,33.205,32.613,33.109,137886,0
2011-12-27,32.941,33.296,32.829,32.896,146702,0
2011-12-28,32.717,32.82,31.469,31.694,298113,0
2011-12-29,31.684,32.378,31.621,32.152,720660,0
2011-12-30,32.275,32.587,32.05,32.078,210907,0
2012-01-03,32.968,33.288,32.79,33.092,284863,0
2012-01-04,32.829,33.692,32.829,33.615,245925,0
2012-01-05,33.288,34.252,32.867,34.178,278480,0
2012-01-06,34.039,34.29,33.851,33.964,254118,0
2012-01-09,34.029,34.553,33.787,34.31,359149,0
2012-01-10,34.696,35.211,34.618,34.844,255521,0
2012-01-11,34.726,35.019,34.446,34.859,128168,0
2012-01-12,34.941,35.292,34.465,35.243,102652,0
2012-01-13,34.705,34.946,34.29,34.79,104017,0
2012-01-17,35.441,35.441,34.519,34.546,167385,0
2012-01-18,34.553,35.634,34.367,35.634,288592,0
2012-01-19,35.634,35.829,35.098,35.229,326408,0
2012-01-20,35.108,35.558,34.864,35.07,310139,0
2012-01-23,34.975,35.211,34.424,34.647,125423,0
2012-01-24,34.329,34.864,34.196,34.715,314319,0
2012-01-25,34.608,35.172,34.272,35.126,262486,0
2012-01-26,35.378,35.398,34.995,35.296,231640,0
2012-01-27,35.122,35.931,35.103,35.853,230384,0
2012-01-30,35.482,36.185,35.267,35.856,185109,0
2012-01-31,36.163,36.24,35.836,36.145,274491,0
2012-02-01,36.393,36.909,36.251,36.767,380220,0
2012-02-02,36.682,37.265,36.618,36.86,160198,0
2012-02-03,37.387,38.11,37.267,37.828,258403,0
2012-02-06,37.731,38.034,37.64,37.893,133952,0
2012-02-07,37.743,38.001,37.247,37.295,235024,0
2012-02-08,37.508,37.624,36.663,37.17,192249,0
2012-02-09,37.295,37.47,36.692,37.114,114997,0
2012-02-10,36.682,36.86,36.392,36.647,91749,0
2012-02-13,37.17,37.442,37.003,37.433,108092,0
2012-02-14,37.277,37.433,36.85,37.267,182481,0
2012-02-15,37.286,37.387,36.559,36.793,357333,0
2012-02-16,36.767,37.614,36.383,37.614,206977,0
2012-02-17,37.614,37.789,37.451,37.577,182103,0
2012-02-21,36.203,38.743,36.062,38.657,496668,0
2012-02-22,37.982,38.338,37.528,37.652,625499,0
2012-02-23,37.548,37.567,36.336,37.199,448441,0
2012-02-24,37.131,37.461,36.86,36.937,141679,0
2012-02-27,36.663,37.489,36.163,37.407,299083,0
2012-02-28,37.461,37.682,37.078,37.18,231126,0
2012-02-29,37.268,38.208,37.03,37.18,539963,0
2012-03-01,37.314,37.934,37.199,37.267,244800,0
2012-03-02,37.229,37.333,36.24,36.392,282228,0
2012-03-05,36.193,36.793,35.968,36.731,183809,0
2012-03-06,36.203,36.513,35.668,35.76,222482,0
2012-03-07,35.997,36.109,35.77,36.109,101240,0
2012-03-08,36.383,37.013,36.383,36.813,206666,0
2012-03-09,36.803,37.944,36.803,37.596,248014,0
2012-03-12,37.672,37.727,37.286,37.351,193528,0
2012-03-13,37.733,38.301,37.442,38.301,172686,0
2012-03-14,38.214,38.818,37.924,38.666,328837,0
2012-03-15,38.676,39.409,38.384,39.11,252077,0
2012-03-16,39.213,39.213,38.78,39.023,435956,0
2012-03-19,38.966,39.496,38.543,39.23,130362,0
2012-03-20,38.938,38.938,37.838,38.085,216280,0
2012-03-21,38.224,38.534,37.953,38.138,141295,0
2012-03-22,37.682,37.72,36.909,37.508,133089,0
2012-03-23,37.499,38.243,37.18,38.101,315798,0
2012-03-26,38.524,39.138,38.496,38.78,233713,0
2012-03-27,38.938,39.824,38.79,39.653,413668,0
2012-03-28,39.806,39.853,39.081,39.814,262798,0
2012-03-29,39.409,39.506,38.912,39.23,384228,0
2012-03-30,39.634,39.634,38.32,38.32,299865,0
2012-04-02,38.273,39.004,37.924,39.004,391983,0
2012-04-03,38.845,39.11,38.273,38.629,227691,0
2012-04-04,38.096,38.315,37.755,37.898,301467,0
2012-04-05,37.755,37.908,36.966,37.472,384270,0
2012-04-09,36.831,37.277,36.757,37.05,292252,0
2012-04-10,37.068,37.286,36.627,36.793,445153,0
2012-04-11,37.209,37.257,36.803,36.909,258064,0
2012-04-12,37.021,37.743,36.909,37.548,263029,0
2012-04-13,37.323,37.371,36.701,36.701,187764,0
2012-04-16,36.879,37.415,36.711,36.974,236102,0
2012-04-17,37.296,37.694,37.131,37.343,204320,0
2012-04-18,37.068,37.277,36.647,36.86,191203,0
2012-04-19,36.803,37.114,35.997,36.119,259477,0
2012-04-20,36.483,37.19,36.474,36.721,264691,0
2012-04-23,36.081,36.279,35.601,35.987,186145,0
2012-04-24,35.731,35.731,34.822,35.055,786453,0
2012-04-25,35.234,35.272,34.565,34.679,659357,0
2012-04-26,34.602,34.661,34.379,34.527,593110,0
2012-04-27,34.633,35.587,34.399,35.368,595963,0
2012-04-30,35.366,35.366,34.593,34.622,319161,0
2012-05-01,34.323,34.935,34.088,34.189,377368,0
2012-05-02,33.852,34.283,33.062,33.334,782531,0
2012-05-03,33.219,33.445,32.681,33.265,614358,0
2012-05-04,33.096,33.143,32.597,32.652,395252,0
2012-05-07,32.584,32.798,31.972,32.001,343617,0
2012-05-08,31.811,31.953,31.181,31.944,397420,0
2012-05-09,31.568,32.04,31.163,31.69,367753,0
2012-05-10,31.974,32.332,31.7,31.841,387657,0
2012-05-11,31.681,32.142,30.302,31.163,1159349,0
2012-05-14,30.795,31.305,30.559,30.935,291627,0
2012-05-15,30.88,31.388,30.718,30.815,315842,0
2012-05-16,30.954,31.69,30.954,31.322,547523,0
2012-05-17,30.927,32.239,30.927,31.51,680650,0
2012-05-18,31.607,31.871,31.068,31.163,449087,0
2012-05-21,31.406,31.937,31.2,31.736,259755,0
2012-05-22,31.881,32.21,31.55,31.7,218910,0
2012-05-23,31.426,32.332,31.348,32.191,220141,0
2012-05-24,32.266,32.266,31.322,31.671,249910,0
2012-05-25,31.645,31.7,31.144,31.21,325270,0
2012-05-29,31.55,31.607,31.277,31.464,430491,0
2012-05-30,31.144,31.464,31.144,31.238,296809,0
2012-05-31,31.181,31.52,30.862,31.181,316290,0
2012-06-01,30.549,30.69,30.292,30.312,367273,0
2012-06-04,30.378,30.68,29.825,30.067,290155,0
2012-06-05,29.953,30.466,29.835,30.282,280288,0
2012-06-06,30.622,31.22,30.622,31.087,267206,0
2012-06-07,31.473,31.775,31.058,31.096,393473,0
2012-06-08,30.972,31.607,30.815,31.52,227882,0
2012-06-11,31.765,32.077,30.437,30.446,355967,0
2012-06-12,30.549,30.728,30.332,30.661,405649,0
2012-06-13,30.69,30.69,30.117,30.201,327600,0
2012-06-14,30.193,30.642,29.953,30.201,319316,0
2012-06-15,30.193,30.475,30.001,30.322,634958,0
2012-06-18,30.183,31.01,30.183,30.945,249254,0
2012-06-19,31.22,32.259,31.125,32.104,310082,0
2012-06-20,32.077,32.142,31.607,31.653,208624,0
2012-06-21,31.53,32.02,30.862,31,245117,0
2012-06-22,31.078,31.19,30.776,31.106,342012,0
2012-06-25,30.559,30.747,30.369,30.427,152991,0
2012-06-26,30.397,30.652,30.322,30.456,208495,0
2012-06-27,30.622,30.899,30.456,30.776,188813,0
2012-06-28,30.577,30.981,29.861,30.475,199460,0
2012-06-29,31.078,31.635,30.963,31.456,114068,0
2012-07-02,31.69,31.937,30.747,31.305,281824,0
2012-07-03,31.267,32.067,31.181,32.067,112626,0
2012-07-05,31.955,32.472,31.908,32.445,135470,0
2012-07-06,32.077,32.259,31.464,31.501,123173,0
2012-07-09,31.446,31.681,30.945,31.19,286882,0
2012-07-10,31.295,31.492,30.155,30.272,178333,0
2012-07-11,30.302,30.302,29.633,29.825,111114,0
2012-07-12,29.512,29.887,29.135,29.662,154075,0
2012-07-13,29.766,30.67,29.7,30.622,105537,0
2012-07-16,30.632,30.935,30.049,30.642,140759,0
2012-07-17,30.776,30.927,30.35,30.747,98209,0
2012-07-18,30.708,31.446,30.577,31.116,86454,0
2012-07-19,31.21,31.483,30.935,31.238,113578,0
2012-07-20,30.972,31.116,30.652,30.972,128924,0
2012-07-23,30.369,30.708,30.193,30.417,102825,0
2012-07-24,30.437,30.437,30.067,30.211,113183,0
2012-07-25,30.417,30.652,29.972,30.245,87002,0
2012-07-26,30.602,30.824,29.963,30.495,131368,0
2012-07-27,30.661,31.937,30.523,31.736,122411,0
2012-07-30,31.803,32.151,31.331,31.446,64709,0
2012-07-31,31.398,32.048,31.348,31.736,174948,0
2012-08-01,31.7,33.701,31.305,32.531,458695,0
2012-08-02,32.275,33.729,32.239,33.502,469916,0
2012-08-03,33.851,35.408,33.265,35.296,339256,0
2012-08-06,35.161,35.22,34.399,34.747,235310,0
2012-08-07,34.992,36.022,34.879,36.003,231186,0
2012-08-08,35.776,35.937,35.332,35.549,225934,0
2012-08-09,35.491,35.812,35.135,35.296,221977,0
2012-08-10,35.266,35.436,34.992,35.351,223348,0
2012-08-13,35.378,35.378,34.408,34.653,230322,0
2012-08-14,34.805,35.096,34.284,34.399,183617,0
2012-08-15,34.217,35.426,34.217,35.161,298910,0
2012-08-16,35.144,36.515,34.887,36.44,239365,0
2012-08-17,36.327,36.695,36.136,36.63,203175,0
2012-08-20,36.572,36.667,35.805,35.92,175224,0
2012-08-21,35.986,36.327,35.948,35.996,272644,0
2012-08-22,35.957,36.118,35.617,35.758,454374,0
2012-08-23,35.646,35.674,35.153,35.361,242227,0
2012-08-24,35.238,35.646,35.087,35.315,116417,0
2012-08-27,35.341,35.427,34.942,35.068,148200,0
2012-08-28,35.068,35.276,34.765,35.068,186342,0
2012-08-29,35.068,35.161,34.804,35.058,92781,0
2012-08-30,34.814,35.012,34.671,34.916,98067,0
2012-08-31,35.181,35.228,34.641,34.68,596350,0
2012-09-04,34.671,35.54,34.546,35.324,227168,0
2012-09-05,35.447,35.712,35.296,35.341,100487,0
2012-09-06,35.54,36.43,35.531,36.025,143526,0
2012-09-07,36.193,36.44,35.881,36.155,93368,0
2012-09-10,35.996,36.601,35.758,36.27,93950,0
2012-09-11,36.25,36.611,36.015,36.108,124127,0
2012-09-12,36.25,36.467,35.796,36.034,161862,0
2012-09-13,35.881,36.904,35.58,36.743,185576,0
2012-09-14,36.904,38.122,36.77,37.701,360070,0
2012-09-17,37.547,37.547,36.611,36.836,199632,0
2012-09-18,36.667,36.98,36.486,36.942,237466,0
2012-09-19,36.933,37.34,36.77,37.027,152911,0
2012-09-20,36.735,36.98,36.374,36.611,123314,0
2012-09-21,36.836,37.027,36.63,36.675,489214,0
2012-09-24,36.495,36.735,36.384,36.63,162037,0
2012-09-25,36.743,36.952,36.136,36.183,197453,0
2012-09-26,36.193,36.337,35.738,35.786,231732,0
2012-09-27,36.015,36.034,35.729,35.861,263077,0
2012-09-28,35.636,36.28,35.474,35.796,248566,0
2012-10-01,35.939,37.046,35.939,36.476,240279,0
2012-10-02,36.572,36.743,35.92,36.015,254323,0
2012-10-03,36.09,36.543,35.851,36.052,118899,0
2012-10-04,36.26,36.904,36.108,36.524,199003,0
2012-10-05,36.582,36.855,36.025,36.118,206360,0
2012-10-08,35.851,36.025,35.684,35.786,112026,0
2012-10-09,35.861,35.901,35.296,35.369,282940,0
2012-10-10,35.332,35.738,35.161,35.286,164581,0
2012-10-11,35.56,35.627,35.306,35.483,95705,0
2012-10-12,35.57,35.92,35.531,35.768,177560,0
2012-10-15,35.768,36.26,35.674,36.025,130460,0
2012-10-16,36.126,36.44,35.996,36.213,121515,0
2012-10-17,36.193,36.855,36.193,36.817,187536,0
2012-10-18,36.64,36.735,36.145,36.308,175408,0
2012-10-19,35.976,35.976,35.04,35.341,223280,0
2012-10-22,35.257,35.778,35.257,35.665,230763,0
2012-10-23,35.286,35.617,35.115,35.427,117711,0
2012-10-24,35.588,35.814,35.408,35.768,108844,0
2012-10-25,35.957,36.126,35.512,35.768,255987,0
2012-10-26,35.805,35.948,35.228,35.778,111176,0
2012-10-31,36.006,38.068,36.006,38.068,395489,0
2012-11-01,38.379,39.449,38.371,39.138,564914,0
2012-11-02,39.421,39.838,37.71,38.012,675159,0
2012-11-05,38.058,38.616,37.974,38.568,133599,0
2012-11-06,38.758,39.061,38.568,38.881,271726,0
2012-11-07,38.946,40.66,37.137,37.586,342031,0
2012-11-08,37.517,37.734,36.611,36.752,151555,0
2012-11-09,36.495,36.865,36.384,36.449,174456,0
2012-11-12,36.64,36.64,36.222,36.337,192445,0
2012-11-13,36.232,36.467,36.145,36.163,137538,0
2012-11-14,36.24,36.393,35.324,35.332,168618,0
2012-11-15,35.296,35.628,34.924,35.077,303626,0
2012-11-16,34.961,35.296,34.591,34.877,352779,0
2012-11-19,35.427,36.138,34.991,36.111,261774,0
2012-11-20,35.959,36.822,35.883,36.792,267854,0
2012-11-21,36.841,37.411,36.774,37.346,180166,0
2012-11-23,37.222,37.504,37.089,37.355,58219,0
2012-11-26,37.231,37.725,37.133,37.725,123107,0
2012-11-27,37.583,38.464,35.825,38.189,344189,0
2012-11-28,37.992,38.428,37.64,38.226,224186,0
2012-11-29,38.568,38.817,38.352,38.798,211153,0
2012-11-30,38.872,38.872,38.418,38.807,333920,0
2012-12-03,38.759,39.043,38.361,38.472,305299,0
2012-12-04,38.464,38.807,38.361,38.788,245634,0
2012-12-05,38.862,38.862,38.207,38.578,160316,0
2012-12-06,38.502,38.673,38.169,38.664,71356,0
2012-12-07,38.807,38.892,38.256,38.428,77245,0
2012-12-10,38.472,38.607,38.266,38.598,235145,0
2012-12-11,38.872,38.902,38.482,38.53,145218,0
2012-12-12,38.751,39.092,38.437,38.778,153466,0
2012-12-13,38.711,39.063,38.456,38.862,93713,0
2012-12-14,38.693,39.385,38.539,39.063,156783,0
2012-12-17,39.176,39.688,39.014,39.631,242603,0
2012-12-18,39.698,40.203,39.365,40.145,208290,0
2012-12-19,40.238,40.561,39.924,40.203,92955,0
2012-12-20,40.184,40.581,40.05,40.334,121428,0
2012-12-21,39.784,40.536,39.784,40.296,473681,0
2012-12-24,40.115,40.164,39.727,39.784,56441,0
2012-12-26,39.774,40.145,39.708,40.011,66369,0
2012-12-27,40.145,40.59,39.934,40.497,197941,0
2012-12-28,40.164,40.59,40.03,40.381,148439,0
2012-12-31,40.304,41.18,40.221,40.799,268466,0
2013-01-02,41.976,42.915,41.842,42.792,442929,0
2013-01-03,42.849,43.03,42.259,42.432,217299,0
2013-01-04,42.498,42.649,42.156,42.308,150465,0
2013-01-07,41.368,41.569,40.875,41.188,292163,0
2013-01-08,41.111,41.483,40.78,41.227,167484,0
2013-01-09,41.368,41.549,41.064,41.246,132747,0
2013-01-10,41.569,41.644,40.77,41.227,179236,0
2013-01-11,41.274,41.662,41.045,41.624,118241,0
2013-01-14,41.569,41.569,41.121,41.188,90608,0
2013-01-15,40.875,41.265,40.458,41.121,207162,0
2013-01-16,41.102,41.569,40.809,41.474,162455,0
2013-01-17,41.672,42.717,41.492,42.413,294897,0
2013-01-18,42.508,42.508,41.871,42.229,187725,0
2013-01-22,42.186,42.592,41.995,42.366,141783,0
2013-01-23,42.327,42.536,41.917,42.062,156054,0
2013-01-24,41.917,43.02,41.917,42.679,213708,0
2013-01-25,42.887,43.049,42.462,43.049,153765,0
2013-01-28,43.078,43.181,42.82,42.991,160634,0
2013-01-29,42.877,43.259,42.432,43.249,203412,0
2013-01-30,43.171,43.269,42.962,43.209,222766,0
2013-01-31,43.161,43.833,43.039,43.75,201400,0
2013-02-01,44.065,44.672,44.016,44.556,186808,0
2013-02-04,44.293,44.312,43.078,43.297,298904,0
2013-02-05,43.464,43.581,43.219,43.277,128887,0
2013-02-06,43.297,43.493,42.972,43.343,83238,0
2013-02-07,43.352,43.399,42.754,42.962,68988,0
2013-02-08,43.049,43.853,43.01,43.389,92262,0
2013-02-11,43.352,43.427,43.068,43.199,80850,0
2013-02-12,43.277,43.561,43.161,43.561,75453,0
2013-02-13,43.667,43.952,43.277,43.826,115820,0
2013-02-14,43.62,44.215,43.541,44.129,96065,0
2013-02-15,44.339,44.872,44.312,44.872,275448,0
2013-02-19,44.396,45.316,44.055,45.146,487108,0
2013-02-20,45.022,45.098,43.571,43.63,395960,0
2013-02-21,43.591,45.753,43.591,44.254,391587,0
2013-02-22,44.5,44.804,44.359,44.804,164973,0
2013-02-25,44.984,44.984,42.955,43.001,211646,0
2013-02-26,43.058,43.483,42.649,43.209,266558,0
2013-02-27,43.171,44.74,43.171,44.541,206561,0
2013-02-28,44.476,45.103,44.342,44.656,219371,0
2013-03-01,44.247,44.617,43.409,44.512,175243,0
2013-03-04,44.304,44.58,43.798,44.55,209107,0
2013-03-05,44.721,45.904,44.702,45.416,279551,0
2013-03-06,45.626,46.578,45.369,46.483,222820,0
2013-03-07,46.578,46.883,46.034,46.558,260925,0
2013-03-08,46.911,47.11,46.246,46.968,102838,0
2013-03-11,46.844,47.262,46.53,46.72,104370,0
2013-03-12,46.729,46.815,46.34,46.413,99246,0
2013-03-13,46.473,46.635,46.081,46.283,180275,0
2013-03-14,46.405,46.655,46.197,46.645,115647,0
2013-03-15,46.691,47.072,46.197,46.606,221263,0
2013-03-18,45.913,46.958,45.904,46.682,133803,0
2013-03-19,46.948,46.948,45.825,46.413,64391,0
2013-03-20,46.625,47.433,46.387,47.196,114401,0
2013-03-21,46.919,47.186,46.625,47.092,216207,0
2013-03-22,47.216,47.216,46.682,47.062,131991,0
2013-03-25,47.072,47.605,46.207,46.748,171398,0
2013-03-26,47.034,47.034,45.749,45.951,191509,0
2013-03-27,45.542,45.825,45.074,45.777,175648,0
2013-03-28,45.894,45.894,45.406,45.653,215996,0
2013-04-01,45.653,45.653,44.447,44.627,288671,0
2013-04-02,44.79,45.026,43.964,44.121,163818,0
2013-04-03,44.352,44.646,43.447,43.611,164642,0
2013-04-04,43.64,43.835,43.512,43.741,180595,0
2013-04-05,42.906,43.409,42.782,43.259,90324,0
2013-04-08,43.381,43.64,42.896,43.572,133607,0
2013-04-09,43.621,44.028,43.371,43.418,110501,0
2013-04-10,43.532,44.16,43.297,43.998,169580,0
2013-04-11,44.086,44.179,43.631,44.16,119566,0
2013-04-12,43.934,44.207,43.259,43.418,103062,0
2013-04-15,43.078,43.104,41.973,42.392,214740,0
2013-04-16,42.809,43.142,42.192,42.496,229196,0
2013-04-17,42.079,42.44,41.279,42.325,159183,0
2013-04-18,42.392,42.809,42.039,42.126,172700,0
2013-04-19,42.2,43.029,42.2,42.686,118151,0
2013-04-22,42.782,42.962,41.735,42.609,78917,0
2013-04-23,42.924,43.751,42.924,43.695,108770,0
2013-04-24,43.741,44.447,43.741,44.371,97863,0
2013-04-25,44.531,44.989,44.476,44.56,121138,0
2013-04-26,44.277,44.277,43.219,43.631,115861,0
2013-04-29,43.779,44.028,43.447,43.984,207680,0
2013-04-30,44.028,44.798,43.631,44.77,161837,0
2013-05-01,43.249,44.267,41.021,41.915,481772,0
2013-05-02,42.098,42.487,41.62,41.868,328315,0
2013-05-03,42.069,43.078,42.069,42.572,272235,0
2013-05-06,42.345,42.809,42.059,42.809,99968,0
2013-05-07,42.744,43.493,42.609,43.418,100482,0
2013-05-08,43.428,44.314,43.315,44.314,193473,0
2013-05-09,44.103,44.76,43.77,43.974,288513,0
2013-05-10,44.018,44.589,43.761,44.257,98126,0
2013-05-13,44.286,44.589,43.875,44.179,283613,0
2013-05-14,44.121,44.93,44.111,44.58,703178,0
2013-05-15,44.39,45.933,44.39,45.719,468441,0
2013-05-16,45.532,45.57,44.528,44.747,204469,0
2013-05-17,44.836,45.139,44.49,45.006,184896,0
2013-05-20,44.816,45.884,44.816,45.245,177242,0
2013-05-21,45.111,45.768,45.111,45.617,99084,0
2013-05-22,45.608,46.073,44.538,44.747,78256,0
2013-05-23,43.919,44.854,43.919,44.557,102976,0
2013-05-24,44.329,44.757,44.273,44.7,143236,0
2013-05-28,45.328,45.943,45.188,45.608,130767,0
2013-05-29,45.198,45.683,44.996,45.542,57625,0
2013-05-30,45.57,45.979,45.406,45.777,174767,0
2013-05-31,45.429,46.07,45.39,45.41,135617,0
2013-06-03,45.502,45.845,44.728,45.653,202509,0
2013-06-04,45.693,46.092,44.747,45.237,117253,0
2013-06-05,45.149,45.416,43.988,44.043,124586,0
2013-06-06,44.043,44.846,44.043,44.836,100226,0
2013-06-07,45.237,45.663,45.169,45.425,151030,0
2013-06-10,45.444,45.71,45.169,45.377,155222,0
2013-06-11,44.938,45.617,44.673,45.111,81120,0
2013-06-12,45.56,45.71,44.463,44.854,160177,0
2013-06-13,44.816,46.007,44.643,45.739,179249,0
2013-06-14,45.768,45.894,45.282,45.348,116408,0
2013-06-17,45.653,45.845,44.737,45.082,361653,0
2013-06-18,45.12,45.749,44.909,45.512,125117,0
2013-06-19,45.463,45.532,43.831,44.004,229763,0
2013-06-20,43.232,43.337,42.422,42.591,173411,0
2013-06-21,42.745,43.06,42.393,42.669,559301,0
2013-06-24,42.116,42.745,42.021,42.266,189428,0
2013-06-25,42.639,43.163,42.639,42.993,122513,0
2013-06-26,43.3,43.393,42.573,42.736,85589,0
2013-06-27,42.983,43.727,42.774,43.662,120377,0
2013-06-28,43.507,43.783,43.232,43.252,267891,0
2013-07-01,43.625,44.49,43.625,44.291,182583,0
2013-07-02,44.233,44.595,44.1,44.348,233911,0
2013-07-03,44.09,44.653,44.082,44.463,35567,0
2013-07-05,44.967,45.57,44.663,45.57,145793,0
2013-07-08,45.653,46.188,45.425,45.542,176193,0
2013-07-09,45.97,46.658,45.806,46.551,192497,0
2013-07-10,46.475,47.249,46.435,47.132,131117,0
2013-07-11,47.61,48.669,47.61,48.573,407313,0
2013-07-12,48.611,49.604,48.326,49.184,419583,0
2013-07-15,49.373,49.565,48.593,48.669,236835,0
2013-07-16,48.687,49.051,48.421,48.603,92727,0
2013-07-17,48.839,49.27,48.554,48.603,158075,0
2013-07-18,48.745,49.555,48.544,49.518,136979,0
2013-07-19,49.518,50.475,49.423,50.376,166406,0
2013-07-22,50.366,50.957,50.307,50.641,427697,0
2013-07-23,50.739,51.132,50.317,50.898,231015,0
2013-07-24,51.034,51.445,50.455,50.89,94879,0
2013-07-25,50.69,51.053,50.435,50.631,335764,0
2013-07-26,50.168,50.69,49.632,50.092,166920,0
2013-07-29,50.033,50.455,49.584,49.604,139838,0
2013-07-30,49.65,49.918,49.088,49.222,253726,0
2013-07-31,49.174,50.494,47.581,49.872,330751,0
2013-08-01,50.455,52.13,50.455,51.951,213375,0
2013-08-02,51.569,52.52,51.53,52.236,208945,0
2013-08-05,51.122,52.236,50.769,52.008,287917,0
2013-08-06,51.475,51.854,50.838,50.947,189690,0
2013-08-07,50.622,50.918,50.317,50.566,70852,0
2013-08-08,50.7,51.161,50.7,50.7,115175,0
2013-08-09,50.602,51.053,50.465,51.034,128523,0
2013-08-12,50.575,51.769,50.575,51.721,96169,0
2013-08-13,51.607,52.13,51.406,51.893,248770,0
2013-08-14,51.941,52.13,51.626,51.769,111176,0
2013-08-15,51.29,51.558,50.896,50.992,135451,0
2013-08-16,50.766,51.234,50.707,51.061,83537,0
2013-08-19,50.836,51.615,50.836,51.215,205159,0
2013-08-20,51.205,51.701,51.022,51.196,63860,0
2013-08-21,51.091,51.863,51.012,51.329,93335,0
2013-08-22,51.435,51.99,51.435,51.635,163669,0
2013-08-23,51.645,51.645,51.14,51.484,52480,0
2013-08-26,51.484,51.971,51.3,51.464,54592,0
2013-08-27,50.915,51.405,49.886,50.106,190848,0
2013-08-28,49.959,50.265,49.8,49.95,106069,0
2013-08-29,49.829,50.935,49.829,50.658,69051,0
2013-08-30,50.573,50.573,49.387,49.542,126797,0
2013-09-03,50.164,50.658,48.977,49.542,146769,0
2013-09-04,49.58,50.889,49.58,50.697,110595,0
2013-09-05,50.554,51.319,50.471,51.188,115496,0
2013-09-06,51.339,51.435,50.303,50.945,53399,0
2013-09-09,51.012,51.99,50.915,51.942,46709,0
2013-09-10,52.188,53.033,52.188,52.955,77554,0
2013-09-11,52.869,53.28,52.542,52.745,54612,0
2013-09-12,52.602,53.213,52.502,52.839,160266,0
2013-09-13,53.052,53.317,52.592,53.08,54341,0
2013-09-16,53.73,53.861,53.193,53.508,106545,0
2013-09-17,53.308,53.824,52.542,53.805,58305,0
2013-09-18,53.786,54.972,53.566,54.905,77178,0
2013-09-19,54.914,55.547,54.905,55.286,62767,0
2013-09-20,55.632,55.632,54.627,54.734,212262,0
2013-09-23,54.744,55.47,54.274,54.523,70759,0
2013-09-24,54.705,55.086,54.322,54.391,71082,0
2013-09-25,54.381,54.781,53.871,54.169,64818,0
2013-09-26,54.381,54.646,53.979,54.436,61103,0
2013-09-27,53.911,54.254,53.74,53.815,64762,0
2013-09-30,53.003,53.93,52.906,53.901,182251,0
2013-10-01,54.055,54.859,53.861,54.513,177067,0
2013-10-02,54.169,54.427,53.526,54.264,111366,0
2013-10-03,54.122,54.122,52.447,52.562,192763,0
2013-10-04,52.447,52.717,52.208,52.552,162009,0
2013-10-07,51.788,52.075,51.234,51.739,202159,0
2013-10-08,51.731,52.018,50.528,50.766,218763,0
2013-10-09,50.863,51.091,50.038,50.432,133151,0
2013-10-10,50.863,51.339,50.746,51.071,261418,0
2013-10-11,50.806,52.131,50.648,51.863,121007,0
2013-10-14,51.606,52.028,51.319,51.854,206537,0
2013-10-15,51.769,52.227,51.31,52.123,195399,0
2013-10-16,52.362,53.061,51.798,52.745,204662,0
2013-10-17,52.532,52.82,52.123,52.82,263728,0
2013-10-18,53.08,53.203,52.572,53.08,162438,0
2013-10-21,53.033,53.852,53.033,53.71,106392,0
2013-10-22,53.871,54.475,53.871,54.244,121295,0
2013-10-23,53.95,54.705,53.615,54.58,169955,0
2013-10-24,54.618,54.962,54.523,54.781,67186,0
2013-10-25,55.001,55.106,54.436,54.666,167642,0
2013-10-28,54.551,55.661,54.542,55.213,305737,0
2013-10-29,55.48,55.71,55.259,55.528,140724,0
2013-10-30,55.175,55.891,54.695,55.392,342087,0
2013-10-31,55.355,55.622,54.943,55.251,176312,0
2013-11-01,55.145,55.557,54.436,55.411,172332,0
2013-11-04,55.71,55.71,55.213,55.613,164996,0
2013-11-05,55.269,55.613,55.076,55.499,54500,0
2013-11-06,55.7,55.764,55.355,55.651,100889,0
2013-11-07,55.745,55.939,54.715,54.905,91477,0
2013-11-08,54.82,56.156,54.82,56.005,175211,0
2013-11-11,55.833,56.294,55.7,55.947,41954,0
2013-11-12,55.842,56.11,55.518,56.043,115868,0
2013-11-13,55.671,56.313,55.604,55.882,179881,0
2013-11-14,55.699,56.025,55.153,55.862,46856,0
2013-11-15,55.774,56.314,55.439,56.005,120542,0
2013-11-18,56.129,57.023,56.072,56.215,79845,0
2013-11-19,56.11,56.409,55.459,55.814,72574,0
2013-11-20,55.612,55.842,54.482,54.51,100227,0
2013-11-21,54.615,56.005,54.597,55.43,129093,0
2013-11-22,55.508,56.295,55.037,56.157,112811,0
2013-11-25,56.464,57.163,56.255,56.965,100259,0
2013-11-26,56.925,57.675,56.925,57.518,157169,0
2013-11-27,57.588,57.873,57.488,57.675,86126,0
2013-11-29,57.933,58.17,57.488,57.617,58357,0
2013-12-02,57.588,58.132,56.56,56.79,81245,0
2013-12-03,56.53,56.828,56.342,56.724,75276,0
2013-12-04,56.417,57.163,55.823,55.987,247896,0
2013-12-05,55.995,56.456,55.41,55.489,93799,0
2013-12-06,55.823,56.985,55.745,56.474,92695,0
2013-12-09,56.511,56.848,56.206,56.714,77118,0
2013-12-10,56.474,56.925,56.245,56.474,153152,0
2013-12-11,56.52,56.65,56.139,56.351,177134,0
2013-12-12,56.323,56.848,56.11,56.157,138067,0
2013-12-13,56.197,56.56,55.804,55.948,108705,0
2013-12-16,56.09,57.404,56.025,57.301,121360,0
2013-12-17,57.421,57.421,56.838,57.223,107408,0
2013-12-18,57.143,57.568,56.409,57.568,164135,0
2013-12-19,57.508,57.883,56.809,57.203,126447,0
2013-12-20,57.223,57.893,56.456,57.548,465718,0
2013-12-23,57.903,58.825,57.903,58.679,83861,0
2013-12-24,58.785,59.665,58.785,59.321,58319,0
2013-12-26,59.447,59.906,59.447,59.617,128649,0
2013-12-27,59.887,60.049,59.377,59.597,59148,0
2013-12-30,59.655,59.906,59.014,59.092,73222,0
2013-12-31,59.042,59.407,58.833,59.291,87122,0
2014-01-02,59.206,59.235,57.873,57.962,89825,0
2014-01-03,57.981,58.334,57.478,57.568,128619,0
2014-01-06,57.684,58,56.838,56.905,122666,0
2014-01-07,57.163,57.498,56.985,57.33,314023,0
2014-01-08,57.431,57.981,57.183,57.528,85528,0
2014-01-09,57.74,58.018,57.193,57.712,81004,0
2014-01-10,57.518,57.627,56.206,56.483,319842,0
2014-01-13,56.235,56.67,55.295,55.556,178242,0
2014-01-14,55.911,56.955,55.911,56.935,135004,0
2014-01-15,57.004,57.468,57.004,57.242,180445,0
2014-01-16,57.163,57.488,56.915,57.233,130118,0
2014-01-17,57.203,57.45,56.828,57.413,231710,0
2014-01-21,57.873,57.873,56.771,57.281,117863,0
2014-01-22,57.242,57.396,56.57,56.858,92677,0
2014-01-23,56.705,56.935,55.113,55.315,306372,0
2014-01-24,54.827,54.827,53.266,53.984,214524,0
2014-01-27,54.194,54.309,52.986,53.351,188444,0
2014-01-28,53.522,54.482,53.448,54.299,188005,0
2014-01-29,53.935,54.24,53.418,53.502,114732,0
2014-01-30,53.755,54.407,53.341,54.031,109203,0
2014-01-31,53.121,54.357,53.121,53.686,118466,0
2014-02-03,53.755,53.755,51.597,51.836,171020,0
2014-02-04,51.972,52.209,50.469,51.953,165173,0
2014-02-05,51.799,52.086,51.204,51.435,117617,0
2014-02-06,51.548,52.487,51.233,52.189,112209,0
2014-02-07,52.364,53.121,52.269,52.748,198002,0
2014-02-10,52.584,52.584,51.645,52.318,281951,0
2014-02-11,52.278,53.541,52.047,53.312,140321,0
2014-02-12,53.38,54.184,53.093,53.668,96330,0
2014-02-13,53.217,54.884,53.093,54.827,168782,0
2014-02-14,54.837,56.129,54.232,55.794,307669,0
2014-02-18,55.911,56.771,55.364,56.55,195806,0
2014-02-19,56.59,57.646,56.59,57.358,250698,0
2014-02-20,57.637,57.712,57.213,57.568,207342,0
2014-02-21,57.776,57.962,57.478,57.598,146893,0
2014-02-24,57.518,58.19,57.078,57.903,132990,0
2014-02-25,57.814,58.39,57.637,58,91102,0
2014-02-26,58.038,59.537,57.626,59.38,184326,0
2014-02-27,59.2,59.669,58.921,59.631,103942,0
2014-02-28,59.766,59.91,58.988,59.182,264694,0
2014-03-03,58.708,58.747,57.44,57.73,195417,0
2014-03-04,57.487,58.461,57.201,57.873,301415,0
2014-03-05,57.616,57.616,56.787,56.893,230356,0
2014-03-06,56.883,57.231,56.711,56.903,121123,0
2014-03-07,57.059,57.458,56.577,57.011,202354,0
2014-03-10,57.021,57.171,56.231,56.855,142996,0
2014-03-11,56.903,57.039,55.021,55.078,138146,0
2014-03-12,54.791,55.031,54.101,54.369,133174,0
2014-03-13,54.512,54.772,53.245,53.6,110729,0
2014-03-14,53.457,54.252,53.457,54.224,111945,0
2014-03-17,55.433,57.913,55.386,56.163,313516,0
2014-03-18,56.193,56.557,55.588,55.789,145110,0
2014-03-19,55.963,56.144,55.205,55.608,186284,0
2014-03-20,55.694,56.32,55.28,56.221,169999,0
2014-03-21,56.338,57.191,56.221,56.731,247292,0
2014-03-24,56.759,57.103,56.049,56.453,163636,0
2014-03-25,56.667,57.049,56.338,56.684,115495,0
2014-03-26,56.963,57.059,55.522,55.867,200021,0
2014-03-27,55.75,55.847,55.012,55.243,76905,0
2014-03-28,55.299,56.405,55.223,55.694,117077,0
2014-03-31,55.896,56.587,55.867,56.365,289650,0
2014-04-01,56.627,56.845,55.704,56.011,263801,0
2014-04-02,56.163,57.636,56.125,57.421,365521,0
2014-04-03,57.711,58.14,56.375,56.933,185607,0
2014-04-04,57.337,57.467,55.473,55.694,158828,0
2014-04-07,55.522,55.522,54.426,54.666,156853,0
2014-04-08,54.724,55.828,53.936,55.684,256247,0
2014-04-09,55.886,57.085,55.261,56.874,190400,0
2014-04-10,56.835,56.893,54.772,55.309,140327,0
2014-04-11,54.82,55.463,54.242,54.705,122685,0
2014-04-14,55.127,55.404,54.493,54.953,122011,0
2014-04-15,55.05,55.328,53.877,54.617,110133,0
2014-04-16,54.915,55.167,54.599,55.167,107657,0
2014-04-17,55.078,56.509,55.078,56.231,96452,0
2014-04-21,57.151,57.151,55.935,56.489,106337,0
2014-04-22,56.547,56.835,56.163,56.251,149373,0
2014-04-23,56.153,56.973,55.925,56.365,220628,0
2014-04-24,56.547,56.567,55.186,55.424,126376,0
2014-04-25,55.167,55.299,54.262,54.399,146383,0
2014-04-28,54.724,54.86,53.551,54.369,289242,0
2014-04-29,54.695,55.088,54.291,54.627,166425,0
2014-04-30,53.072,53.092,49.921,51.094,807583,0
2014-05-01,50.882,51.671,49.661,50.719,481429,0
2014-05-02,50.856,51.959,50.649,51.544,225414,0
2014-05-05,51.361,52.226,50.669,52.121,252131,0
2014-05-06,51.92,52.381,51.163,51.163,168170,0
2014-05-07,51.245,51.479,50.591,51.4,132724,0
2014-05-08,51.41,52.186,50.898,50.976,182145,0
2014-05-09,50.882,52.167,50.882,52.102,186864,0
2014-05-12,52.438,53.61,52.342,53.311,165323,0
2014-05-13,53.331,53.571,52.793,52.85,171112,0
2014-05-14,52.937,53.102,51.745,51.755,208127,0
2014-05-15,51.498,51.755,50.458,51.013,207635,0
2014-05-16,50.916,51.36,50.562,51.274,170228,0
2014-05-19,51.284,52.074,51.264,52.007,198325,0
2014-05-20,51.93,52.084,50.245,50.765,184186,0
2014-05-21,50.926,51.689,50.726,51.468,170849,0
2014-05-22,51.573,51.94,51.478,51.833,92337,0
2014-05-23,51.87,52.796,51.303,52.786,105856,0
2014-05-27,53.124,53.952,52.969,53.566,155646,0
2014-05-28,53.596,53.825,53.286,53.462,160726,0
2014-05-29,53.259,53.825,52.95,53.625,155528,0
2014-05-30,53.615,53.873,53.336,53.701,214650,0
2014-06-02,54.01,54.79,53.771,54.425,225550,0
2014-06-03,54.337,55.271,54.134,55.06,369800,0
2014-06-04,55.088,55.955,54.952,55.685,284340,0
2014-06-05,55.859,56.811,55.742,56.388,245225,0
2014-06-06,57.574,58.219,57.285,58.054,226931,0
2014-06-09,58.036,59.808,57.782,59.5,288088,0
2014-06-10,59.624,59.624,58.7,59.202,182230,0
2014-06-11,59.045,59.248,58.44,58.661,206543,0
2014-06-12,58.738,58.738,58.054,58.324,330395,0
2014-06-13,58.566,58.93,58.064,58.381,183443,0
2014-06-16,58.45,59.174,58.364,58.576,206529,0
2014-06-17,58.46,59.634,58.334,59.105,165828,0
2014-06-18,59.115,59.7,58.728,59.652,136679,0
2014-06-19,59.73,59.951,58.998,59.671,149153,0
2014-06-20,59.867,60.038,59.472,59.71,452005,0
2014-06-23,60.028,60.126,59.286,59.472,190718,0
2014-06-24,59.472,59.867,58.836,58.94,108639,0
2014-06-25,58.681,59.472,58.381,59.422,86696,0
2014-06-26,59.482,59.482,58.631,59.095,64900,0
2014-06-27,58.747,59.354,58.747,59.296,355527,0
2014-06-30,59.154,59.779,58.757,59.452,177848,0
2014-07-01,59.74,60.336,59.549,59.604,226801,0
2014-07-02,59.594,59.72,58.747,59.202,431843,0
2014-07-03,59.442,60.106,59.402,60.048,74198,0
2014-07-07,59.876,59.886,58.747,58.817,206359,0
2014-07-08,58.817,59.24,58.45,59.164,295577,0
2014-07-09,59.392,59.392,58.613,59.045,92937,0
2014-07-10,58.149,58.797,57.871,58.747,230511,0
2014-07-11,58.708,58.959,57.822,58.777,222751,0
2014-07-14,59.193,59.642,58.506,58.836,176291,0
2014-07-15,58.969,59.306,58.238,58.613,272933,0
2014-07-16,58.836,59.016,58.036,58.576,178992,0
2014-07-17,58.219,58.478,57.661,57.851,155394,0
2014-07-18,57.782,59.007,57.782,58.797,116222,0
2014-07-21,58.487,59.354,58.026,58.998,100109,0
2014-07-22,59.373,59.979,59.193,59.886,239415,0
2014-07-23,59.848,59.848,58.596,58.757,213014,0
2014-07-24,58.797,58.93,58.4,58.596,150403,0
2014-07-25,58.189,58.536,58.054,58.496,175757,0
2014-07-28,58.478,58.845,57.671,58.516,178820,0
2014-07-29,58.747,59.085,58.006,58.102,291285,0
2014-07-30,58.969,59.5,57.305,57.931,325326,0
2014-07-31,57.782,57.921,56.071,56.304,378900,0
2014-08-01,56.109,56.166,55.261,55.348,225709,0
2014-08-04,55.695,55.908,54.743,55.542,162137,0
2014-08-05,55.309,56.089,55.107,55.908,144945,0
2014-08-06,55.523,56.661,55.464,56.109,137450,0
2014-08-07,56.118,56.484,55.309,55.309,220469,0
2014-08-08,55.358,56.284,55.348,56.128,113994,0
2014-08-11,56.408,57.026,55.781,56.601,113432,0
2014-08-12,56.378,57.773,56.08,56.475,162988,0
2014-08-13,56.541,57.661,56.541,57.276,147505,0
2014-08-14,57.099,57.662,56.996,57.505,85208,0
2014-08-15,57.923,57.923,56.435,57.09,128242,0
2014-08-18,57.373,58.694,57.373,58.645,127897,0
2014-08-19,58.201,59.301,58.201,59.281,130146,0
2014-08-20,59.139,59.339,58.712,58.973,148009,0
2014-08-21,59.04,59.149,57.764,58.953,142846,0
2014-08-22,58.868,59.235,58.635,59.04,86240,0
2014-08-25,59.197,60.103,59.06,59.516,125872,0
2014-08-26,59.571,59.864,59.03,59.378,127941,0
2014-08-27,59.311,59.845,59.139,59.291,50877,0
2014-08-28,59.225,59.516,58.463,59.012,85667,0
2014-08-29,59.06,61.445,58.625,61.107,349774,0
2014-09-02,61.107,62.177,60.422,61.649,248804,0
2014-09-03,62.121,63.425,61.958,62.652,363987,0
2014-09-04,62.652,63.57,62.652,63.531,236452,0
2014-09-05,63.202,63.445,61.514,61.763,454553,0
2014-09-08,61.697,61.888,61.078,61.435,145554,0
2014-09-09,61.494,61.928,61.088,61.494,187001,0
2014-09-10,61.494,61.59,60.877,61.358,101222,0
2014-09-11,61.176,61.968,60.999,61.725,93940,0
2014-09-12,61.62,62.083,60.343,60.71,159895,0
2014-09-15,60.819,61.068,60.123,60.73,215092,0
2014-09-16,60.596,61.097,60.143,60.858,90263,0
2014-09-17,60.964,61.415,60.48,60.954,126511,0
2014-09-18,61.291,62.682,60.999,62.266,527809,0
2014-09-19,62.325,62.892,61.157,61.6,463795,0
2014-09-22,60.72,60.76,59.378,60.412,880645,0
2014-09-23,60.202,60.624,58.983,59.388,404780,0
2014-09-24,59.536,59.536,58.675,58.953,221788,0
2014-09-25,58.761,58.906,57.585,57.793,195221,0
2014-09-26,57.833,58.393,57.575,58.221,211266,0
2014-09-29,57.575,58.104,57.383,57.495,98384,0
2014-09-30,57.446,57.565,56.241,56.241,177431,0
2014-10-01,56.241,56.445,54.871,54.986,228806,0
2014-10-02,54.843,55.41,54.175,55.044,329990,0
2014-10-03,55.738,55.855,55.024,55.489,181477,0
2014-10-06,55.469,55.875,54.833,55.238,199013,0
2014-10-07,54.764,55.181,54.118,54.427,258735,0
2014-10-08,54.241,55.817,54.135,55.758,143493,0
2014-10-09,55.758,56.125,54.203,54.446,186249,0
2014-10-10,54.213,55.343,53.836,54.165,239152,0
2014-10-13,54.339,54.657,52.988,53.056,304618,0
2014-10-14,53.443,55.044,53.159,53.219,355018,0
2014-10-15,52.264,54.021,51.946,53.556,419711,0
2014-10-16,52.881,53.894,52.38,53.497,393046,0
2014-10-17,53.963,54.774,53.772,54.1,215745,0
2014-10-20,53.982,55.054,53.702,55.015,162891,0
2014-10-21,56.039,57.237,55.547,57.227,195676,0
2014-10-22,57.353,57.953,56.609,56.763,399107,0
2014-10-23,57.392,58.665,57.025,57.962,213934,0
2014-10-24,58.113,58.251,57.197,58.075,191853,0
2014-10-27,57.719,58.151,56.957,57.719,191649,0
2014-10-28,58.028,59.855,57.863,59.795,388275,0
2014-10-29,59.149,60.69,58.171,58.944,304610,0
2014-10-30,58.472,59.536,57.913,58.906,205892,0
2014-10-31,58.607,59.311,57.747,58.539,521625,0
2014-11-03,58.732,59.428,58.008,58.384,278131,0
2014-11-04,58.29,58.529,57.672,57.681,241714,0
2014-11-05,57.933,59.263,57.903,59.012,239839,0
2014-11-06,59.197,60.035,58.741,59.883,206104,0
2014-11-07,60.221,61.445,60.221,61.214,399901,0
2014-11-10,61.551,62.266,61.339,61.918,307202,0
2014-11-11,62.017,62.672,61.86,62.374,291203,0
2014-11-12,62.286,62.614,61.6,62.524,207468,0
2014-11-13,62.514,62.807,61.127,61.504,192321,0
2014-11-14,61.465,61.977,60.799,61.475,264985,0
2014-11-17,61.048,61.571,60.211,60.529,394298,0
2014-11-18,60.75,61.763,60.422,61.224,232863,0
2014-11-19,60.895,61.396,59.6,59.873,233866,0
2014-11-20,59.427,60.645,58.981,60.393,196364,0
2014-11-21,61.315,61.371,60.241,60.482,203877,0
2014-11-24,60.551,61.012,60.393,60.762,175008,0
2014-11-25,60.88,61.266,60.482,60.976,175307,0
2014-11-26,60.937,61.13,60.443,60.947,138830,0
2014-11-28,60.712,61.11,58.478,58.516,165167,0
2014-12-01,58.277,58.429,57.43,57.928,194441,0
2014-12-02,58.323,59.58,58.247,59.563,158377,0
2014-12-03,59.948,61.419,58.758,61.13,315924,0
2014-12-04,60.908,61.236,60.654,60.967,289124,0
2014-12-05,60.908,61.439,60.831,61.12,180544,0
2014-12-08,60.85,61.683,59.938,60.094,187323,0
2014-12-09,59.746,61.217,59.29,61.179,165009,0
2014-12-10,60.664,60.664,58.828,59.28,390001,0
2014-12-11,59.535,60.374,58.604,59.3,203115,0
2014-12-12,58.429,58.895,57.938,58.217,402078,0
2014-12-15,58.566,58.642,57.45,57.779,201912,0
2014-12-16,57.686,58.875,57.249,57.808,172761,0
2014-12-17,57.858,58.991,57.249,58.951,152419,0
2014-12-18,59.59,60.889,59.242,60.683,169115,0
2014-12-19,60.551,61.439,60.203,60.344,289255,0
2014-12-22,60.364,61.227,60.25,61.189,89484,0
2014-12-23,61.489,61.953,61.236,61.673,86214,0
2014-12-24,61.663,62.183,61.246,61.982,72052,0
2014-12-26,62.4,62.611,62.031,62.321,60598,0
2014-12-29,62.457,63.028,62.419,62.501,88536,0
2014-12-30,62.409,62.92,62.06,62.118,66851,0
2014-12-31,62.409,63.068,61.315,61.4,165814,0
2015-01-02,61.827,62.099,60.183,60.889,95538,0
2015-01-05,60.617,60.617,59.001,59.338,107487,0
2015-01-06,59.348,59.357,57.396,58.217,153240,0
2015-01-07,58.758,59.088,57.337,57.779,125043,0
2015-01-08,58.353,58.642,57.986,58.38,174320,0
2015-01-09,58.459,58.459,56.98,57.046,139310,0
2015-01-12,56.697,56.94,55.226,55.836,172975,0
2015-01-13,56.377,57.489,55.748,56.242,163022,0
2015-01-14,55.632,56.641,55.179,55.885,154647,0
2015-01-15,56.203,56.203,53.997,54.316,194347,0
2015-01-16,54.096,55.894,54.096,55.729,251296,0
2015-01-20,56.107,56.765,55.022,56.107,305204,0
2015-01-21,56,56.9,56,56.377,180990,0
2015-01-22,56.851,57.279,55.952,57.093,272273,0
2015-01-23,56.822,58.177,56.484,57.868,158443,0
2015-01-26,57.858,58.586,57.21,58.487,163745,0
2015-01-27,57.386,58.09,56.484,57.868,124871,0
2015-01-28,57.977,57.977,56.456,56.736,122717,0
2015-01-29,56.321,57.967,56.02,57.928,138554,0
2015-01-30,57.599,58.286,56.687,56.745,200830,0
2015-02-02,57.074,58.071,56.416,58.071,104438,0
2015-02-03,58.071,59.525,57.828,58.846,281834,0
2015-02-04,58.277,58.652,57.309,57.628,202924,0
2015-02-05,57.908,58.071,57.065,57.732,464154,0
2015-02-06,57.752,58.478,57.289,57.469,230973,0
2015-02-09,57.357,58.227,56.88,57.23,229220,0
2015-02-10,57.509,57.509,56.521,57.093,302380,0
2015-02-11,56.97,57.269,56.611,56.831,180040,0
2015-02-12,57.083,57.732,57.037,57.628,209973,0
2015-02-13,57.618,58.343,57.529,58.137,147956,0
2015-02-17,58.147,58.197,56.292,56.92,434261,0
2015-02-18,57.948,60.967,52.932,53.629,982036,0
2015-02-19,53.241,53.639,52.721,53.34,243321,0
2015-02-20,53.088,53.968,52.594,53.639,182430,0
2015-02-23,53.619,53.869,53.212,53.822,223926,0
2015-02-24,53.767,54.81,53.629,54.442,235417,0
2015-02-25,54.51,54.733,54.141,54.316,129870,0
2015-02-26,54.065,54.229,53.802,53.967,115644,0
2015-02-27,53.84,54.151,53.347,53.357,124355,0
2015-03-02,53.248,54.035,53.248,53.705,162297,0
2015-03-03,53.667,54.257,53.159,53.802,367458,0
2015-03-04,53.481,53.676,52.772,53.037,245144,0
2015-03-05,52.997,53.113,52.647,52.782,175897,0
2015-03-06,52.405,52.929,51.503,51.559,229272,0
2015-03-09,51.687,52.452,51.687,52.084,176516,0
2015-03-10,51.454,51.869,51.356,51.375,216806,0
2015-03-11,51.415,51.696,50.617,51.183,232469,0
2015-03-12,51.668,52.279,51.366,51.841,267196,0
2015-03-13,51.569,51.774,50.775,51.539,362614,0
2015-03-16,51.705,52.337,51.503,52.299,245452,0
2015-03-17,51.832,53.056,51.599,52.977,232263,0
2015-03-18,52.929,54.452,52.745,54.19,179504,0
2015-03-19,54.19,54.19,53.095,53.317,375701,0
2015-03-20,53.617,53.957,53.085,53.888,339326,0
2015-03-23,53.888,54.151,53.385,53.765,229070,0
2015-03-24,53.888,54.247,53.258,53.617,196816,0
2015-03-25,53.84,53.84,52.657,52.987,304188,0
2015-03-26,52.687,53.258,52.229,52.792,335102,0
2015-03-27,52.677,52.977,51.725,52.647,692667,0
2015-03-30,52.919,53.84,52.919,53.105,175278,0
2015-03-31,52.772,53.568,52.289,53.405,213829,0
2015-04-01,53.297,53.548,52.424,53.425,235251,0
2015-04-02,53.499,54.151,53.317,53.588,184245,0
2015-04-06,53.268,54.345,53.268,54.151,99336,0
2015-04-07,54.045,54.045,52.619,53.366,350038,0
2015-04-08,53.307,53.395,52.802,52.919,135607,0
2015-04-09,52.811,53.376,52.132,52.745,149918,0
2015-04-10,52.745,53.075,52.442,52.569,189087,0
2015-04-13,52.569,53.123,52.509,52.879,128188,0
2015-04-14,52.909,53.297,52.579,53.159,125922,0
2015-04-15,53.307,54.521,53.169,54.306,182646,0
2015-04-16,54.151,54.54,53.996,54.365,128946,0
2015-04-17,53.888,53.888,52.717,52.811,252562,0
2015-04-20,52.987,53.898,52.987,53.519,60631,0
2015-04-21,53.578,53.617,52.889,53.141,103229,0
2015-04-22,53.337,53.435,52.539,53.209,124119,0
2015-04-23,53.123,54.055,53.123,53.908,117162,0
2015-04-24,54.045,54.045,52.829,53.075,98156,0
2015-04-27,53.169,53.686,52.879,53.056,242669,0
2015-04-28,52.997,54.006,52.629,53.967,158586,0
2015-04-29,53.548,54.861,53.395,54.395,299653,0
2015-04-30,53.113,54.54,52.629,52.938,546549,0
2015-05-01,53.047,53.568,52.569,53.095,164973,0
2015-05-04,53.258,53.597,52.745,52.792,239993,0
2015-05-05,52.657,53.471,52.17,52.289,251223,0
2015-05-06,52.405,53.169,51.628,53.149,242656,0
2015-05-07,53.149,53.366,52.259,52.289,159743,0
2015-05-08,52.919,53.066,52.376,52.707,99130,0
2015-05-11,52.727,53.228,52.442,52.589,72028,0
2015-05-12,52.657,52.717,51.705,52.328,170881,0
2015-05-13,52.539,52.889,51.979,52.589,253387,0
2015-05-14,52.9,53.438,52.803,53.038,193938,0
2015-05-15,53.038,53.038,52.482,52.727,226958,0
2015-05-18,52.609,53.398,52.092,53.26,150672,0
2015-05-19,53.27,53.484,52.404,53.077,113405,0
2015-05-20,53.028,54.156,52.812,54.04,205544,0
2015-05-21,54.03,54.741,53.862,54.204,108679,0
2015-05-22,54.224,54.467,53.349,53.541,86286,0
2015-05-26,53.058,53.26,52.102,52.423,135456,0
2015-05-27,52.657,53.181,52.141,52.978,116281,0
2015-05-28,52.85,52.85,51.996,52.812,172540,0
2015-05-29,52.638,52.998,51.596,51.722,236672,0
2015-06-01,51.967,52.754,51.333,52.539,176362,0
2015-06-02,52.268,53.359,52.238,52.803,80085,0
2015-06-03,52.959,53.522,52.394,52.569,125834,0
2015-06-04,52.208,52.327,51.576,51.761,75912,0
2015-06-05,51.625,52.268,51.304,52.248,138264,0
2015-06-08,52.072,52.072,51.596,51.675,127168,0
2015-06-09,51.655,52.053,51.342,51.675,98477,0
2015-06-10,52.043,52.736,51.693,52.258,143328,0
2015-06-11,52.258,52.298,51.848,52.151,81484,0
2015-06-12,51.917,52.072,51.596,51.732,107343,0
2015-06-15,51.13,51.323,50.65,51.254,263276,0
2015-06-16,51.732,52.442,51.596,52.327,327477,0
2015-06-17,52.519,52.83,52.188,52.667,137442,0
2015-06-18,52.978,53.541,52.49,53.289,209963,0
2015-06-19,53.418,53.438,53.143,53.211,496248,0
2015-06-22,53.551,53.61,53.018,53.25,161891,0
2015-06-23,53.181,53.211,52.677,53.087,189691,0
2015-06-24,52.89,53.115,52.188,52.5,132305,0
2015-06-25,52.579,52.764,51.771,52.161,125834,0
2015-06-26,52.248,52.667,51.937,52.268,313506,0
2015-06-29,51.684,52.053,50.26,50.289,220030,0
2015-06-30,50.866,51.11,49.884,50.478,294956,0
2015-07-01,50.903,50.981,49.707,50.126,210372,0
2015-07-02,50.329,50.349,49.298,49.571,119260,0
2015-07-06,49.074,49.865,48.803,49.24,158088,0
2015-07-07,49.347,50.058,48.636,49.948,234719,0
2015-07-08,49.6,49.988,48.675,48.938,153260,0
2015-07-09,49.717,49.921,49.104,49.134,135181,0
2015-07-10,49.677,49.931,48.84,48.929,138057,0
2015-07-13,49.289,49.405,49.054,49.24,141857,0
2015-07-14,49.23,50.008,49.054,49.835,167325,0
2015-07-15,49.776,49.825,48.929,48.968,128636,0
2015-07-16,49.551,49.776,48.968,49.211,105291,0
2015-07-17,49.114,49.211,48.665,48.793,101283,0
2015-07-20,48.948,49.084,48.773,48.938,168772,0
2015-07-21,48.919,49.074,48.568,48.694,153979,0
2015-07-22,48.578,48.813,48.433,48.704,131791,0
2015-07-23,48.704,49.337,48.179,48.218,195788,0
2015-07-24,48.101,48.14,47.264,47.448,127066,0
2015-07-27,47.117,47.547,46.815,47.058,104159,0
2015-07-28,47.293,48.276,46.835,48.179,244579,0
2015-07-29,47.984,49.911,47.712,49.435,249921,0
2015-07-30,51.596,55.013,50.943,54.282,509702,0
2015-07-31,54.467,55.022,53.428,53.991,226295,0
2015-08-03,54.04,54.146,52.998,53.289,174155,0
2015-08-04,53.058,53.69,52.629,52.988,130865,0
2015-08-05,53.484,54.176,52.88,53.329,178325,0
2015-08-06,53.428,53.66,52.803,53.61,193457,0
2015-08-07,53.299,53.931,53.299,53.912,177913,0
2015-08-10,54.001,55.421,53.951,55.421,206573,0
2015-08-11,54.868,55.645,54.477,54.682,201185,0
2015-08-12,54.613,55.608,53.816,55.598,203184,0
2015-08-13,55.04,56.221,55.001,55.578,210157,0
2015-08-14,55.44,56.377,55.44,56.075,104055,0
2015-08-17,55.831,56.211,55.07,56.055,154136,0
2015-08-18,55.841,56.045,55.275,55.675,107331,0
2015-08-19,55.284,55.598,54.524,54.894,134678,0
2015-08-20,54.434,54.524,53.773,53.946,106615,0
2015-08-21,53.079,54.298,52.668,53.703,264845,0
2015-08-24,52.375,53.713,50.606,52.042,279988,0
2015-08-25,52.97,53.263,49.611,49.689,281335,0
2015-08-26,50.521,52.55,50.021,52.375,289632,0
2015-08-27,52.98,53.545,52.101,53.204,180252,0
2015-08-28,53.03,53.897,52.822,53.322,208313,0
2015-08-31,52.941,53.839,52.58,53.555,262591,0
2015-09-01,52.394,53.04,50.824,50.949,207904,0
2015-09-02,51.682,52.228,51.017,52.061,193666,0
2015-09-03,52.278,53.02,51.946,52.639,172979,0
2015-09-04,51.876,52.365,51.047,51.604,272937,0
2015-09-08,52.501,53.468,52.208,52.931,162944,0
2015-09-09,53.468,53.614,52.14,52.169,146659,0
2015-09-10,52.081,52.356,51.378,51.564,123458,0
2015-09-11,51.32,51.956,50.959,51.584,83674,0
2015-09-14,51.643,51.643,51.116,51.175,97602,0
2015-09-15,51.447,52.97,51.349,52.765,167655,0
2015-09-16,52.708,54.347,52.394,54.162,236477,0
2015-09-17,54.025,54.552,53.117,53.233,193698,0
2015-09-18,52.336,52.755,51.749,52.071,327116,0
2015-09-21,52.56,52.912,51.847,52.501,177076,0
2015-09-22,51.809,53.174,51.739,52.365,207699,0
2015-09-23,52.56,52.57,51.525,52.061,162636,0
2015-09-24,51.544,51.886,51.086,51.866,177881,0
2015-09-25,52.298,53.184,51.906,52.56,203603,0
2015-09-28,52.248,52.59,51.261,51.769,122940,0
2015-09-29,51.936,52.228,51.194,51.349,155569,0
2015-09-30,51.769,52.375,51.155,51.574,222857,0
2015-10-01,51.564,51.653,49.505,49.837,249383,0
2015-10-02,49.251,50.491,48.889,50.491,316976,0
2015-10-05,50.968,52.482,50.968,52.298,446537,0
2015-10-06,52.188,53.545,52.188,53.144,320356,0
2015-10-07,53.526,54.689,53.233,54.367,229614,0
2015-10-08,54.152,55.89,53.907,55.372,148914,0
2015-10-09,55.559,55.559,54.611,55.03,131500,0
2015-10-12,54.972,55.333,54.552,55.188,65474,0
2015-10-13,54.63,55.265,54.494,54.719,144714,0
2015-10-14,54.679,55.128,53.848,53.887,114705,0
2015-10-15,53.986,54.639,53.243,54.63,106820,0
2015-10-16,54.709,54.748,53.421,54.591,270274,0
2015-10-19,54.298,55.988,54.278,55.959,213977,0
2015-10-20,55.812,56.568,55.569,55.802,70713,0
2015-10-21,55.959,57.287,55.89,56.202,148093,0
2015-10-22,56.505,58.274,56.407,57.49,120441,0
2015-10-23,57.922,58.8,57.697,58.341,189776,0
2015-10-26,58.174,58.526,57.326,57.57,158130,0
2015-10-27,57.158,57.55,56.143,56.34,191721,0
2015-10-28,56.759,58.468,56.466,58.244,291577,0
2015-10-29,57.952,57.952,51.175,52.55,576395,0
2015-10-30,52.648,53.848,52.101,53.154,193566,0
2015-11-02,53.099,54.709,52.96,54.318,178068,0
2015-11-03,54.23,55.207,53.713,54.504,180046,0
2015-11-04,54.534,55.138,54.152,54.669,190214,0
2015-11-05,54.709,54.943,54.132,54.504,168167,0
2015-11-06,54.454,55.227,54.035,55.118,280823,0
2015-11-09,55.108,55.108,53.782,54.113,139641,0
2015-11-10,53.848,54.425,53.713,54.298,121363,0
2015-11-11,54.347,54.689,53.848,53.996,167449,0
2015-11-12,54.454,54.454,52.53,52.639,92174,0
2015-11-13,52.385,53.108,52.071,52.169,96270,0
2015-11-16,52.091,52.822,52.091,52.688,135393,0
2015-11-17,52.688,53.03,51.673,52.298,225725,0
2015-11-18,52.442,53.753,52.248,53.614,188958,0
2015-11-19,53.486,54.075,52.678,53.801,71998,0
2015-11-20,54.132,54.669,53.694,54.123,153931,0
2015-11-23,54.095,54.444,53.451,54.006,123512,0
2015-11-24,53.595,54.357,53.506,54.075,294854,0
2015-11-25,54.085,55.141,54.085,54.465,197056,0
2015-11-27,54.515,54.858,54.085,54.651,46661,0
2015-11-30,54.818,55.111,54.239,54.368,192155,0
2015-12-01,54.603,54.641,53.866,54.328,104804,0
2015-12-02,54.172,54.612,53.593,53.896,82205,0
2015-12-03,54.015,54.358,53.35,53.573,147304,0
2015-12-04,53.504,54.132,53.458,53.742,82703,0
2015-12-07,53.573,53.936,53.037,53.439,121705,0
2015-12-08,52.771,53.633,52.615,52.8,124804,0
2015-12-09,52.694,53.623,52.428,52.819,157234,0
2015-12-10,52.819,53.161,52.312,52.704,149986,0
2015-12-11,51.919,52.664,51.703,52.515,198587,0
2015-12-14,52.595,52.928,51.508,51.949,169391,0
2015-12-15,52.262,52.545,51.38,52.028,123032,0
2015-12-16,52.125,52.428,51.508,52.105,108329,0
2015-12-17,52.192,52.192,51.087,51.087,100978,0
2015-12-18,51.017,51.017,49.068,49.098,581570,0
2015-12-21,49.333,49.874,48.863,49.196,103530,0
2015-12-22,49.236,49.921,48.863,49.715,129441,0
2015-12-23,49.998,50.341,49.754,50.117,85050,0
2015-12-24,50.177,50.311,49.744,50.048,61855,0
2015-12-28,49.754,50.177,49.441,49.844,63730,0
2015-12-29,50.207,50.572,49.511,50.245,117656,0
2015-12-30,49.903,50.271,49.246,49.304,91225,0
2015-12-31,49.019,49.675,48.49,48.647,117727,0
2016-01-04,46.935,47.472,46.062,47.384,266373,0
2016-01-05,47.511,47.536,46.239,46.632,154951,0
2016-01-06,46.052,46.935,46.052,46.309,153217,0
2016-01-07,45.534,45.777,45.073,45.386,152120,0
2016-01-08,45.583,45.593,43.908,44.015,255323,0
2016-01-11,44.181,44.592,43.594,44.457,174649,0
2016-01-12,44.934,45.573,44.085,44.819,407339,0
2016-01-13,44.631,45.103,44.133,44.485,303692,0
2016-01-14,44.671,46.337,44.447,45.817,295555,0
2016-01-15,44.427,45.257,44.065,44.994,247056,0
2016-01-19,45.357,46.289,44.954,45.837,294666,0
2016-01-20,45.004,46.746,44.78,46.199,234839,0
2016-01-21,46.16,46.662,45.602,45.876,251058,0
2016-01-22,46.679,47.718,45.974,46.492,199278,0
2016-01-25,46.189,46.394,45.201,45.307,142337,0
2016-01-26,45.65,47.08,45.65,46.796,95666,0
2016-01-27,46.622,47.863,46.365,46.542,142156,0
2016-01-28,47.178,47.178,46.337,46.562,108895,0
2016-01-29,46.815,48.276,46.815,48.256,185818,0
2016-02-01,47.815,48.647,47.188,47.287,141028,0
2016-02-02,46.552,46.577,45.455,46.11,107181,0
2016-02-03,46.602,47.307,45.758,47.158,89880,0
2016-02-04,47.06,48.873,47.06,48.246,106601,0
2016-02-05,47.982,48.805,47.375,47.423,142807,0
2016-02-08,46.895,47.863,46.365,47.63,151317,0
2016-02-09,46.994,48.54,46.994,48.09,127724,0
2016-02-10,48.413,49.294,47.669,47.708,153690,0
2016-02-11,46.895,48.403,46.815,47.863,215579,0
2016-02-12,48.334,49.246,47.963,49.078,161695,0
2016-02-16,49.636,50.431,49.371,50.147,164350,0
2016-02-17,51.665,53.504,50.301,50.774,290513,0
2016-02-18,51.233,53.476,51.214,53.466,215058,0
2016-02-19,53.151,53.37,51.675,51.762,201089,0
2016-02-22,52.399,53.096,51.792,51.899,149561,0
2016-02-23,51.596,52.428,50.5,50.939,175957,0
2016-02-24,50.281,50.949,49.675,50.714,204416,0
2016-02-25,50.949,50.949,49.903,50.038,183678,0
2016-02-26,50.341,51.166,50.108,50.694,191008,0
2016-02-29,50.814,51.806,49.862,50.674,181214,0
2016-03-01,51.178,51.933,50.185,51.883,253672,0
2016-03-02,51.697,51.923,51.225,51.786,141801,0
2016-03-03,51.835,52.227,51.362,51.973,186771,0
2016-03-04,51.835,52.376,51.539,52.129,197542,0
2016-03-07,51.973,53.015,51.973,52.671,210370,0
2016-03-08,52.337,52.473,51.497,51.863,121642,0
2016-03-09,52.168,53.045,51.873,52.1,79509,0
2016-03-10,52.287,52.287,50.586,51.128,78795,0
2016-03-11,51.697,52.197,51.234,52.012,88423,0
2016-03-14,51.756,52.032,51.048,51.402,82223,0
2016-03-15,51.028,51.569,50.016,51.323,82284,0
2016-03-16,51.392,52.08,51.284,51.786,273536,0
2016-03-17,51.923,52.149,51.706,51.923,378988,0
2016-03-18,52.08,54.644,51.973,54.468,466560,0
2016-03-21,54.468,55.008,53.877,54.311,108650,0
2016-03-22,53.967,54.644,53.633,54.271,80604,0
2016-03-23,54.202,54.537,53.189,53.249,140143,0
2016-03-24,52.895,53.418,51.943,53.339,69446,0
2016-03-28,53.543,53.702,52.865,53.219,55371,0
2016-03-29,53.398,54.744,52.915,54.734,110242,0
2016-03-30,55.156,55.156,54.281,54.508,80810,0
2016-03-31,54.596,54.596,53.907,54.174,99717,0
2016-04-01,53.653,54.41,53.045,54.212,118743,0
2016-04-04,54.105,54.537,53.752,53.82,129257,0
2016-04-05,53.485,54.684,53.131,53.742,166841,0
2016-04-06,53.829,53.927,53.065,53.673,94679,0
2016-04-07,53.249,53.493,52.855,53.015,76967,0
2016-04-08,53.543,54.144,53.131,53.408,67348,0
2016-04-11,53.742,54.076,53.219,53.299,76182,0
2016-04-12,53.269,54.193,53.269,53.897,69125,0
2016-04-13,54.124,54.852,53.81,54.852,207959,0
2016-04-14,54.842,55.018,54.362,54.576,82094,0
2016-04-15,54.458,54.93,54.271,54.724,105120,0
2016-04-18,54.634,55.682,54.528,55.54,108835,0
2016-04-19,55.744,56.227,55.382,55.774,103438,0
2016-04-20,55.854,56.621,55.53,56.403,159913,0
2016-04-21,56.257,56.68,55.293,55.46,80142,0
2016-04-22,55.599,55.982,55.216,55.49,100208,0
2016-04-25,55.293,55.618,54.654,54.882,78918,0
2016-04-26,55.156,55.972,54.606,55.903,125060,0
2016-04-27,56.011,56.473,55.391,55.943,39208,0
2016-04-28,55.49,55.814,54.762,54.842,49934,0
2016-04-29,54.94,55.166,54.306,54.901,118648,0
2016-05-02,54.998,55.913,54.291,55.794,115486,0
2016-05-03,55.391,55.647,54.448,55.618,125708,0
2016-05-04,55.255,56.307,54.35,54.93,151481,0
2016-05-05,55.725,56.109,53.513,53.633,161555,0
2016-05-06,54.428,55.744,54.046,55.382,254420,0
2016-05-09,55.216,55.216,54.164,54.41,103933,0
2016-05-10,54.714,55.56,54.232,55.283,102121,0
2016-05-11,55.353,55.744,54.887,55.391,83907,0
2016-05-12,55.677,56.069,54.792,55.166,59967,0
2016-05-13,54.969,55.333,54.144,54.508,78283,0
2016-05-16,54.508,55.372,54.508,54.832,64649,0
2016-05-17,54.872,55.41,53.82,54.105,106676,0
2016-05-18,53.752,55.096,53.279,54.615,151488,0
2016-05-19,54.518,54.615,53.448,53.897,66322,0
2016-05-20,54.222,54.969,53.762,54.704,74758,0
2016-05-23,54.625,55.395,54.41,55.018,90236,0
2016-05-24,55.186,56.651,55.186,56.403,97715,0
2016-05-25,56.502,56.777,56.277,56.511,71579,0
2016-05-26,56.531,56.747,56.227,56.257,49222,0
2016-05-27,56.247,56.591,55.953,56.354,59532,0
2016-05-31,56.326,56.833,56.078,56.728,86055,0
2016-06-01,56.433,56.672,56.127,56.582,85423,0
2016-06-02,56.572,56.681,56.227,56.662,81368,0
2016-06-03,56.681,56.681,55.962,56.622,109557,0
2016-06-06,56.681,57.478,56.582,57.173,138604,0
2016-06-07,57.242,58.02,56.748,57.774,164995,0
2016-06-08,58.03,58.316,57.695,58.07,140268,0
2016-06-09,57.883,58.287,57.675,58.178,140256,0
2016-06-10,57.913,58.188,56.552,56.662,176004,0
2016-06-13,56.433,56.708,55.942,56.157,147934,0
2016-06-14,56.157,56.867,56.108,56.818,143867,0
2016-06-15,57.025,57.962,56.937,57.37,133744,0
2016-06-16,57.123,57.99,56.798,57.923,194814,0
2016-06-17,58.138,58.336,57.558,58.316,512674,0
2016-06-20,58.927,59.716,58.375,58.966,164367,0
2016-06-21,58.898,59.213,58.395,58.937,162931,0
2016-06-22,58.937,58.996,58.158,58.208,74777,0
2016-06-23,59.066,59.696,58.513,59.686,70504,0
2016-06-24,57.685,57.774,55.112,55.537,773985,0
2016-06-27,54.669,55.723,53.594,54.196,138453,0
2016-06-28,54.887,55.054,54.314,54.659,113977,0
2016-06-29,55.142,55.467,54.892,55.35,91515,0
2016-06-30,55.567,57.438,55.36,57.428,146084,0
2016-07-01,57.183,57.833,56.672,57.063,120024,0
2016-07-05,56.612,56.718,55.971,56.433,115009,0
2016-07-06,56.02,56.408,55.497,56.297,128635,0
2016-07-07,56.463,57.143,56.207,56.887,73297,0
2016-07-08,57.242,59.252,57.242,59.086,186990,0
2016-07-11,59.411,60.277,59.125,60.181,105576,0
2016-07-12,60.771,62.092,60.771,61.688,219787,0
2016-07-13,62.102,62.319,61.698,61.737,277526,0
2016-07-14,62.209,62.309,61.481,61.589,132750,0
2016-07-15,61.994,62.102,61.391,61.679,171359,0
2016-07-18,61.579,61.579,60.86,60.939,81906,0
2016-07-19,60.584,61.006,60.235,60.604,105813,0
2016-07-20,60.622,60.919,60.496,60.555,102696,0
2016-07-21,60.277,60.86,59.51,59.922,70425,0
2016-07-22,59.766,60.257,59.626,60.201,87512,0
2016-07-25,59.913,60.451,59.75,60.011,60477,0
2016-07-26,60.051,61.096,60.041,61.076,103167,0
2016-07-27,61.314,61.431,60.741,61.362,56304,0
2016-07-28,61.401,61.461,60.756,61.076,64985,0
2016-07-29,60.87,61.669,60.486,60.969,84451,0
2016-08-01,60.988,61.195,60.296,60.466,143157,0
2016-08-02,60.191,60.326,59.856,59.951,103580,0
2016-08-03,59.856,59.913,59.321,59.686,141967,0
2016-08-04,60.091,61.224,60.091,60.622,178106,0
2016-08-05,62.299,62.299,61.314,61.649,433989,0
2016-08-08,61.786,61.934,61.451,61.669,261628,0
2016-08-09,61.53,61.761,60.909,61.746,261938,0
2016-08-10,61.835,62.734,61.708,62.694,137751,0
2016-08-11,63.089,64.675,63.079,64.517,160230,0
2016-08-12,64.31,64.685,63.827,64.26,129292,0
2016-08-15,64.162,64.872,64.162,64.3,111237,0
2016-08-16,64.182,64.29,63.53,63.55,93985,0
2016-08-17,63.758,63.817,63.414,63.59,105542,0
2016-08-18,63.501,64.142,63.501,64.073,90156,0
2016-08-19,63.965,64.29,63.54,64.22,183779,0
2016-08-22,64.36,64.379,63.629,64.122,86425,0
2016-08-23,64.37,64.487,64.073,64.211,116014,0
2016-08-24,64.22,64.24,63.689,63.895,60457,0
2016-08-25,63.925,64.37,63.649,64.36,103899,0
2016-08-26,64.566,65.029,64.014,64.37,90855,0
2016-08-29,64.625,64.772,64.35,64.527,71276,0
2016-08-30,64.447,64.675,63.975,64.398,64853,0
2016-08-31,64.181,64.24,63.391,63.657,82751,0
2016-09-01,63.707,64.35,63.232,64.32,123740,0
2016-09-02,64.754,65.149,64.556,65.139,94092,0
2016-09-06,65.169,65.239,64.171,64.467,99103,0
2016-09-07,64.527,64.932,64.25,64.922,82195,0
2016-09-08,64.922,64.922,64.37,64.537,70985,0
2016-09-09,64.181,64.181,62.174,62.174,138784,0
2016-09-12,62.174,62.846,61.977,62.253,186648,0
2016-09-13,61.581,61.907,60.603,60.661,112690,0
2016-09-14,60.88,60.949,60.129,60.375,95567,0
2016-09-15,60.315,61.275,60.139,61.235,78368,0
2016-09-16,60.86,61.191,60.345,60.87,290857,0
2016-09-19,61.315,62.149,60.909,61.147,165277,0
2016-09-20,61.69,61.897,60.701,61.097,114374,0
2016-09-21,61.7,62.263,61.354,62.213,102136,0
2016-09-22,62.729,63.884,62.579,63.884,105223,0
2016-09-23,63.518,63.538,62.491,62.549,137394,0
2016-09-26,61.997,63.065,61.843,62.253,106357,0
2016-09-27,62.027,63.259,62.027,62.689,119935,0
2016-09-28,63.015,63.944,62.777,63.766,151616,0
2016-09-29,63.864,63.974,62.915,62.935,175130,0
2016-09-30,63.42,64.37,62.826,64.092,103865,0
2016-10-03,63.874,64.092,63.411,64.072,124109,0
2016-10-04,64.151,64.843,63.894,64.062,111203,0
2016-10-05,64.507,64.662,63.657,63.924,136593,0
2016-10-06,63.874,64.32,63.237,64.24,97606,0
2016-10-07,64.092,64.121,62.895,62.915,165299,0
2016-10-10,63.172,63.687,62.639,63.251,107115,0
2016-10-11,63.261,63.261,61.325,61.463,104622,0
2016-10-12,61.561,62.373,61.368,62.273,194880,0
2016-10-13,61.779,61.917,61.037,61.551,88397,0
2016-10-14,61.779,62.313,61.206,61.551,94720,0
2016-10-17,61.631,61.977,61.334,61.779,47248,0
2016-10-18,62.373,62.373,61.631,61.779,106948,0
2016-10-19,61.877,62.323,61.383,61.681,90048,0
2016-10-20,61.383,61.681,60.495,60.554,121029,0
2016-10-21,59.753,60.939,59.407,60.691,98739,0
2016-10-24,61.087,61.779,60.593,60.939,75931,0
2016-10-25,60.939,61.235,60.544,60.791,98030,0
2016-10-26,60.593,61.137,60.445,60.593,131424,0
2016-10-27,60.939,60.939,59.209,59.457,139638,0
2016-10-28,59.506,60.049,59.011,59.258,183045,0
2016-10-31,59.506,60.149,58.814,59.307,155811,0
2016-11-01,59.357,59.407,58.221,58.567,161794,0
2016-11-02,58.468,59.16,58.121,58.814,181266,0
2016-11-03,57.676,61.433,57.676,60.099,440958,0
2016-11-04,60.395,61.853,60.37,61.037,201797,0
2016-11-07,62.174,62.223,61.581,61.877,206810,0
2016-11-08,61.877,62.373,61.581,62.076,122444,0
2016-11-09,61.285,63.065,60.544,62.965,252144,0
2016-11-10,63.508,66.77,63.411,66.624,418922,0
2016-11-11,66.624,67.661,66.624,67.562,250744,0
2016-11-14,67.512,68.698,66.82,67.166,144514,0
2016-11-15,67.216,67.908,66.72,67.611,109110,0
2016-11-16,67.166,68.154,67.116,68.154,162321,0
2016-11-17,68.698,69.044,67.661,67.759,146228,0
2016-11-18,68.056,68.106,67.562,67.957,187658,0
2016-11-21,68.303,68.748,66.524,67.412,180243,0
2016-11-22,67.71,67.808,66.078,67.462,414884,0
2016-11-23,67.412,68.5,67.364,68.154,127055,0
2016-11-25,68.154,68.748,67.166,68.599,71792,0
2016-11-28,68.303,68.698,67.412,67.858,150839,0
2016-11-29,67.759,68.452,67.364,67.562,96098,0
2016-11-30,67.641,68.235,66.997,67.69,124827,0
2016-12-01,68.186,68.533,67.69,68.186,139819,0
2016-12-02,68.136,68.136,67.145,67.492,159074,0
2016-12-05,67.938,68.285,66.675,67.442,250831,0
2016-12-06,67.294,68.087,66.798,68.087,137398,0
2016-12-07,68.087,68.929,67.839,68.632,116182,0
2016-12-08,68.731,69.425,68.087,68.929,197532,0
2016-12-09,69.078,69.969,68.748,69.969,104474,0
2016-12-12,69.822,70.416,68.831,69.028,90686,0
2016-12-13,69.573,69.772,68.632,68.879,120700,0
2016-12-14,68.781,69.028,67.789,67.889,132965,0
2016-12-15,67.69,68.831,67.245,67.69,195096,0
2016-12-16,67.789,68.136,67.245,67.393,338080,0
2016-12-19,67.393,67.69,65.46,66.352,250650,0
2016-12-20,66.601,66.848,66.451,66.601,160782,0
2016-12-21,66.698,66.748,65.907,66.005,96465,0
2016-12-22,66.154,66.154,65.312,65.659,106161,0
2016-12-23,65.659,66.054,65.56,65.747,72609,0
2016-12-27,65.857,66.304,65.807,65.957,81807,0
2016-12-28,65.957,66.304,64.816,64.866,69724,0
2016-12-29,64.965,65.312,64.717,65.163,44675,0
2016-12-30,65.263,65.485,64.371,64.618,115167,0
2017-01-03,65.213,65.807,64.519,65.213,135397,0
2017-01-04,65.263,65.759,64.371,64.965,320482,0
2017-01-05,64.866,65.61,64.668,65.46,164029,0
2017-01-06,65.659,65.708,64.618,64.668,74127,0
2017-01-09,64.618,64.766,63.627,63.627,59470,0
2017-01-10,63.874,64.668,63.874,64.469,102314,0
2017-01-11,64.618,64.99,64.221,64.568,164389,0
2017-01-12,64.568,64.618,62.462,63.033,141821,0
2017-01-13,63.28,64.618,63.28,64.371,75108,0
2017-01-17,64.122,64.122,62.833,63.23,75717,0
2017-01-18,63.28,63.727,62.511,63.477,69114,0
2017-01-19,63.627,63.924,62.883,63.23,56798,0
2017-01-20,63.23,63.874,63.18,63.527,76852,0
2017-01-23,62.983,63.577,62.339,62.833,131397,0
2017-01-24,63.083,63.38,62.389,62.883,313025,0
2017-01-25,63.131,64.073,62.536,63.874,202845,0
2017-01-26,63.527,63.924,63.083,63.727,110165,0
2017-01-27,63.874,65.61,63.776,65.113,212114,0
2017-01-30,64.816,65.015,63.776,64.925,165558,0
2017-01-31,64.717,65.61,64.073,65.41,246056,0
2017-02-01,65.807,66.451,64.866,65.51,128889,0
2017-02-02,65.263,65.659,64.618,65.213,109785,0
2017-02-03,65.807,67.095,65.46,67.095,111920,0
2017-02-06,66.848,66.848,65.113,65.659,95120,0
2017-02-07,65.907,66.254,65.064,65.312,78824,0
2017-02-08,64.965,65.312,64.568,64.816,95694,0
2017-02-09,64.866,65.41,64.766,65.312,240625,0
2017-02-10,64.618,64.618,59.515,62.536,634083,0
2017-02-13,62.636,64.866,62.487,62.933,305025,0
2017-02-14,62.736,63.033,61.496,61.843,164568,0
2017-02-15,61.892,61.892,60.901,61.794,243225,0
2017-02-16,61.892,62.438,61.694,62.438,139911,0
2017-02-17,62.339,62.339,61.348,61.694,136567,0
2017-02-21,61.892,63.429,61.744,63.28,137549,0
2017-02-22,62.983,64.122,62.736,63.874,176258,0
2017-02-23,64.221,64.221,62.636,62.686,136354,0
2017-02-24,62.339,63.776,61.992,63.577,180496,0
2017-02-27,63.577,64.519,63.477,64.371,178065,0
2017-02-28,64.053,64.259,63.207,63.555,189688,0
2017-03-01,64.549,65.493,64.201,65.443,150315,0
2017-03-02,65.046,65.046,63.605,63.705,116994,0
2017-03-03,63.754,64.053,63.257,63.407,140867,0
2017-03-06,62.859,63.505,62.711,63.009,73953,0
2017-03-07,62.761,63.407,62.164,62.263,103117,0
2017-03-08,62.263,62.363,61.469,61.469,89798,0
2017-03-09,61.219,61.567,60.872,61.269,106433,0
2017-03-10,61.767,62.09,60.971,61.419,112231,0
2017-03-13,61.369,62.015,61.369,61.617,87381,0
2017-03-14,61.419,61.469,60.823,61.071,105736,0
2017-03-15,61.319,62.015,60.723,61.915,245380,0
2017-03-16,61.965,62.164,61.369,61.518,164242,0
2017-03-17,61.419,61.925,61.071,61.369,375490,0
2017-03-20,61.369,61.567,60.848,60.921,118879,0
2017-03-21,61.269,61.269,59.679,60.077,147418,0
2017-03-22,60.127,60.226,59.331,59.729,83831,0
2017-03-23,59.679,61.369,59.679,60.573,92101,0
2017-03-24,60.872,61.121,60.077,60.325,84622,0
2017-03-27,59.729,60.723,59.331,60.375,94993,0
2017-03-28,60.275,61.344,60.027,61.219,105257,0
2017-03-29,61.171,61.813,61.021,61.567,161700,0
2017-03-30,61.617,62.263,61.617,62.015,105480,0
2017-03-31,61.965,62.611,61.717,61.965,282363,0
2017-04-03,61.915,62.164,60.475,60.723,191917,0
2017-04-04,60.773,61.121,60.425,60.573,95834,0
2017-04-05,60.872,61.816,60.027,60.077,197425,0
2017-04-06,60.177,61.319,59.977,60.872,118887,0
2017-04-07,60.823,61.219,60.673,61.171,168545,0
2017-04-10,61.219,61.667,60.673,60.921,81473,0
2017-04-11,60.673,61.469,60.525,61.469,110624,0
2017-04-12,61.171,61.171,60.027,60.027,112972,0
2017-04-13,59.927,60.275,58.885,58.983,90791,0
2017-04-17,59.183,59.779,59.083,59.729,89155,0
2017-04-18,59.281,59.854,59.133,59.829,62961,0
2017-04-19,60.077,60.425,59.629,59.729,66451,0
2017-04-20,59.879,60.823,59.779,60.723,101496,0
2017-04-21,60.623,61.096,60.027,60.573,130279,0
2017-04-24,61.419,62.213,61.269,61.965,85065,0
2017-04-25,62.413,63.357,62.313,62.363,127104,0
2017-04-26,62.263,62.959,62.213,62.611,154908,0
2017-04-27,62.661,62.711,62.065,62.263,118346,0
2017-04-28,62.164,62.413,61.617,61.816,154784,0
2017-05-01,62.015,62.015,61.219,61.319,114101,0
2017-05-02,61.319,61.865,61.319,61.469,187955,0
2017-05-03,61.121,61.269,60.325,60.723,207343,0
2017-05-04,60.673,61.121,60.375,60.673,164612,0
2017-05-05,62.81,65.593,62.81,65.493,289584,0
2017-05-08,65.493,65.891,63.456,63.505,159144,0
2017-05-09,63.505,63.853,62.761,63.009,163469,0
2017-05-10,63.108,64.003,62.066,63.655,152100,0
2017-05-11,63.555,63.853,62.511,63.207,75698,0
2017-05-12,63.207,63.207,62.363,62.601,102337,0
2017-05-15,62.661,63.257,62.661,63.009,97570,0
2017-05-16,62.909,63.059,62.611,62.909,67055,0
2017-05-17,61.567,62.81,61.567,62.115,207186,0
2017-05-18,62.115,63.207,61.717,62.263,240396,0
2017-05-19,62.611,63.456,62.363,62.959,147346,0
2017-05-22,63.207,63.307,62.115,62.313,79080,0
2017-05-23,62.462,62.711,61.915,62.561,74706,0
2017-05-24,62.711,63.009,61.617,61.865,66763,0
2017-05-25,62.065,62.065,61.667,61.865,86956,0
2017-05-26,61.915,61.915,61.269,61.767,61149,0
2017-05-30,61.518,61.717,60.773,61.369,74300,0
2017-05-31,61.658,62.206,61.06,61.907,84720,0
2017-06-01,62.256,62.605,61.808,62.605,84804,0
2017-06-02,62.755,64.699,62.755,63.303,148908,0
2017-06-05,63.153,64.748,63.153,63.602,164481,0
2017-06-06,63.103,63.851,62.68,63.702,113362,0
2017-06-07,63.751,63.951,63.353,63.552,108359,0
2017-06-08,63.502,64.499,63.253,64.3,150822,0
2017-06-09,64.35,64.699,64.1,64.399,127026,0
2017-06-12,64.3,65.097,63.951,64.2,93850,0
2017-06-13,64.3,64.599,63.203,63.801,101548,0
2017-06-14,63.951,64.1,63.203,63.602,96752,0
2017-06-15,62.655,63.702,62.655,63.253,58317,0
2017-06-16,62.655,63.153,62.505,62.655,257913,0
2017-06-19,62.705,62.854,62.306,62.505,87757,0
2017-06-20,62.256,62.505,61.459,61.758,66019,0
2017-06-21,62.057,62.057,60.312,60.462,84015,0
2017-06-22,60.362,61.259,60.113,60.91,162408,0
2017-06-23,60.91,61.758,60.91,61.608,336940,0
2017-06-26,61.808,62.156,61.558,61.808,90031,0
2017-06-27,61.907,62.156,61.658,61.708,117286,0
2017-06-28,62.256,62.854,61.656,62.356,88071,0
2017-06-29,62.356,62.705,61.259,62.107,90338,0
2017-06-30,62.107,63.253,62.107,63.004,136187,0
2017-07-03,63.303,63.502,62.705,62.804,56342,0
2017-07-05,62.804,62.829,61.758,62.306,93903,0
2017-07-06,61.808,62.904,61.808,62.156,82078,0
2017-07-07,62.206,62.904,61.758,62.755,74808,0
2017-07-10,62.505,62.954,61.957,62.356,62601,0
2017-07-11,62.206,63.228,61.832,62.505,83714,0
2017-07-12,63.004,63.403,62.256,62.505,83163,0
2017-07-13,62.555,63.303,62.555,63.054,98497,0
2017-07-14,63.103,63.602,62.804,63.403,111247,0
2017-07-17,63.303,63.951,63.054,63.851,107860,0
2017-07-18,63.602,64.001,63.403,63.602,100731,0
2017-07-19,63.602,64.798,63.602,64.699,146838,0
2017-07-20,64.649,64.748,63.976,64.748,109283,0
2017-07-21,65.097,65.197,64.3,64.399,93344,0
2017-07-24,64.3,64.3,63.403,64.001,69186,0
2017-07-25,64.399,64.848,64.2,64.499,54665,0
2017-07-26,64.649,64.649,63.751,63.751,66431,0
2017-07-27,64.051,64.051,63.303,63.801,50598,0
2017-07-28,63.851,64.499,63.702,64.15,81144,0
2017-07-31,64.499,64.499,63.851,64.2,80868,0
2017-08-01,64.449,64.449,63.353,63.452,84982,0
2017-08-02,63.452,64.499,63.303,64.3,99498,0
2017-08-03,65.297,67.091,64.285,66.443,120220,0
2017-08-04,66.742,67.041,64.948,65.994,135576,0
2017-08-07,65.795,65.795,64.051,65.396,153726,0
2017-08-08,65.197,66.393,64.998,65.695,104710,0
2017-08-09,65.596,65.596,64.649,64.948,107686,0
2017-08-10,64.748,64.998,63.851,63.851,65920,0
2017-08-11,63.951,64.001,63.103,63.702,140281,0
2017-08-14,63.901,64.898,63.901,64.798,80609,0
2017-08-15,64.948,65.446,64.1,64.3,61958,0
2017-08-16,64.399,65.546,64.35,64.549,72302,0
2017-08-17,64.3,64.399,62.705,62.755,67403,0
2017-08-18,62.256,62.954,62.256,62.455,82132,0
2017-08-21,62.455,62.954,62.393,62.455,95667,0
2017-08-22,62.705,62.954,62.505,62.655,50752,0
2017-08-23,62.356,62.605,62.206,62.206,65395,0
2017-08-24,62.406,62.555,61.608,61.708,66883,0
2017-08-25,61.957,62.904,61.708,61.857,72310,0
2017-08-28,62.107,62.281,58.966,60.512,392226,0
2017-08-29,60.212,61.259,59.963,61.01,214469,0
2017-08-30,61,61.55,60.8,61.35,90232,0
2017-08-31,61.55,62.25,61.45,61.7,91830,0
2017-09-01,61.85,62.45,61.8,62.05,89787,0
2017-09-05,61.95,62.75,61.8,61.9,114713,0
2017-09-06,62.15,62.45,61.7,62.1,87735,0
2017-09-07,62.15,62.175,61.35,62.1,68926,0
2017-09-08,62,62.95,61.8,62.45,88406,0
2017-09-11,62.75,62.85,61.95,62.45,94776,0
2017-09-12,62.55,62.9,62.35,62.55,56257,0
2017-09-13,62.4,63.65,62.35,63.3,224851,0
2017-09-14,63.25,63.45,62.4,63.45,183226,0
2017-09-15,63.6,64.2,63.1,64,256374,0
2017-09-18,65.05,66.95,64.55,66.9,164415,0
2017-09-19,67.6,68.65,67.25,68.4,143282,0
2017-09-20,68.3,69.3,68.1,68.1,156359,0
2017-09-21,68,69.3,68,68.45,104473,0
2017-09-22,68.55,69.2,68.25,68.8,52953,0
2017-09-25,68.9,69.2,68.5,68.8,66889,0
2017-09-26,69.05,69.55,68.9,68.95,101575,0
2017-09-27,69,70.5,68.5,70.2,127914,0
2017-09-28,70.1,70.7,69.55,70.65,102905,0
2017-09-29,70.6,70.675,68.95,69.2,149284,0
2017-10-02,69.3,70.6,69.3,70.55,115979,0
2017-10-03,70.45,70.45,68.425,69.1,130513,0
2017-10-04,69.4,69.6,68.9,69,81832,0
2017-10-05,69.1,69.65,68.75,69.1,91686,0
2017-10-06,68.95,69.5,68.85,69.45,49228,0
2017-10-09,68.45,68.925,68.25,68.7,163146,0
2017-10-10,69.3,69.3,68.15,68.3,79851,0
2017-10-11,68.2,68.55,67.5,67.8,139643,0
2017-10-12,67.75,68.1,67.55,67.7,95285,0
2017-10-13,68.05,68.1,67.4,67.6,75110,0
2017-10-16,68,69.425,67.45,68,114499,0
2017-10-17,67.65,68.5,66.85,67.1,107918,0
2017-10-18,67.4,67.85,67.1,67.45,72681,0
2017-10-19,67.2,67.2,66.425,67.1,77824,0
2017-10-20,67.45,67.75,67.25,67.3,113837,0
2017-10-23,67.25,67.4,66.65,66.8,58409,0
2017-10-24,66.85,67.15,66.65,66.9,70703,0
2017-10-25,67.1,67.2,66.4,66.85,84242,0
2017-10-26,66.85,67.8,66.85,67.7,106695,0
2017-10-27,67.425,68.275,67.075,68.2,124307,0
2017-10-30,67.75,67.8,67.025,67.5,146456,0
2017-10-31,67.75,67.85,67.35,67.4,164275,0
2017-11-01,67.85,67.85,66.55,66.9,103966,0
2017-11-02,70,70.6,68.425,70.4,276083,0
2017-11-03,70.7,70.7,69,69.55,166833,0
2017-11-06,69.55,69.55,68.5,69,177093,0
2017-11-07,68.75,69.15,68.2,68.2,147581,0
2017-11-08,67.75,68.65,67.55,68.45,278584,0
2017-11-09,67.95,69.5,67.95,69.35,182084,0
2017-11-10,69,70.55,69,70.35,116401,0
