Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,22.15,23.141,22.102,22.996,408654,0
2005-02-28,22.996,23.63,22.898,23.406,324809,0
2005-03-01,23.19,23.796,22.898,23.474,446210,0
2005-03-02,23.474,23.961,23.337,23.592,273599,0
2005-03-03,23.796,23.796,23.123,23.435,188623,0
2005-03-04,23.679,23.853,23.494,23.824,209046,0
2005-03-07,23.844,23.844,23.151,23.377,223311,0
2005-03-08,23.23,23.396,22.946,23.19,210381,0
2005-03-09,23.279,23.318,22.773,22.849,256770,0
2005-03-10,22.946,23.161,22.383,22.606,261283,0
2005-03-11,22.645,22.986,22.413,22.606,185441,0
2005-03-14,22.489,22.645,22.18,22.528,252251,0
2005-03-15,22.433,22.655,22.266,22.423,416758,0
2005-03-16,22.423,22.714,22.247,22.247,292791,0
2005-03-17,22.413,22.704,22.207,22.597,260152,0
2005-03-18,22.84,23.025,22.606,23.025,780563,0
2005-03-21,22.966,23.015,22.83,22.849,270623,0
2005-03-22,22.802,23.113,22.538,22.907,258715,0
2005-03-23,22.898,23.074,22.46,22.46,937990,0
2005-03-24,22.364,22.82,22.266,22.616,209867,0
2005-03-28,22.46,22.508,22.043,22.15,248968,0
2005-03-29,22.16,22.207,21.69,21.905,299152,0
2005-03-30,22.072,22.296,21.875,22.033,301717,0
2005-03-31,21.925,21.984,21.455,21.641,283448,0
2005-04-01,21.729,21.925,21.134,21.582,308283,0
2005-04-04,21.592,21.847,21.193,21.768,183700,0
2005-04-05,21.837,22.217,21.748,21.984,183700,0
2005-04-06,22.043,22.587,21.875,22.538,275751,0
2005-04-07,22.567,22.812,22.266,22.704,174872,0
2005-04-08,22.606,22.694,22.003,22.013,170975,0
2005-04-11,22.256,22.256,21.291,21.369,237063,0
2005-04-12,21.369,21.514,20.95,21.436,185033,0
2005-04-13,21.436,21.641,20.785,20.785,205453,0
2005-04-14,20.815,20.854,20.463,20.59,619960,0
2005-04-15,20.581,20.581,20.072,20.405,442519,0
2005-04-18,20.502,20.561,20.003,20.317,286631,0
2005-04-19,20.337,20.679,20.22,20.679,343279,0
2005-04-20,20.61,20.61,20.013,20.111,218075,0
2005-04-21,20.269,20.493,20.111,20.463,193961,0
2005-04-22,20.463,20.473,19.954,20.23,168923,0
2005-04-25,20.23,20.669,20.18,20.639,234295,0
2005-04-26,20.738,20.844,20.434,20.493,317113,0
2005-04-27,20.493,20.679,20.052,20.532,487263,0
2005-04-28,20.366,20.366,18.641,18.72,1096033,0
2005-04-29,18.759,18.759,17.298,17.871,1115226,0
2005-05-02,17.88,17.957,17.706,17.784,422198,0
2005-05-03,17.784,17.871,17.2,17.2,447342,0
2005-05-04,17.298,17.937,17.259,17.937,757369,0
2005-05-05,17.937,17.937,17.6,17.754,167485,0
2005-05-06,17.852,18.239,17.852,18.103,174665,0
2005-05-09,18.004,18.093,17.648,17.832,403108,0
2005-05-10,17.784,18.093,17.784,17.822,387204,0
2005-05-11,17.822,17.918,17.541,17.668,433180,0
2005-05-12,17.734,18.19,17.687,18.063,251229,0
2005-05-13,18.132,18.162,17.59,17.59,282833,0
2005-05-16,17.59,17.928,17.56,17.899,322342,0
2005-05-17,17.832,18.259,17.822,18.19,310135,0
2005-05-18,18.289,18.475,18.21,18.436,357749,0
2005-05-19,18.514,18.837,18.475,18.827,385355,0
2005-05-20,18.788,18.798,18.494,18.553,286423,0
2005-05-23,18.514,18.7,18.514,18.583,176823,0
2005-05-24,19.002,19.255,18.895,19.255,345845,0
2005-05-25,19.245,19.245,18.982,19.022,224953,0
2005-05-26,19.002,19.487,19.002,19.401,182159,0
2005-05-27,19.401,19.819,19.401,19.664,219925,0
2005-05-31,19.683,19.954,19.595,19.604,399725,0
2005-06-01,19.732,20.141,19.703,20.033,194370,0
2005-06-02,20.111,20.463,19.944,20.337,304492,0
2005-06-03,20.298,20.395,20.249,20.337,251944,0
2005-06-06,20.347,20.395,20.111,20.289,238193,0
2005-06-07,20.289,20.698,20.23,20.327,170975,0
2005-06-08,20.463,20.512,20.043,20.092,329325,0
2005-06-09,20.171,20.18,19.732,19.993,260255,0
2005-06-10,19.849,19.954,19.634,19.898,168301,0
2005-06-13,19.898,20.003,19.683,19.993,170563,0
2005-06-14,19.926,20.18,19.898,20.171,122533,0
2005-06-15,20.171,20.395,19.839,20.375,318858,0
2005-06-16,20.366,20.571,20.161,20.307,211202,0
2005-06-17,20.298,20.502,19.934,20.366,408137,0
2005-06-20,20.259,20.317,19.926,19.934,283549,0
2005-06-21,19.878,20.151,19.77,20.043,368219,0
2005-06-22,20.092,20.121,19.944,19.993,283345,0
2005-06-23,19.993,20.102,19.839,19.954,378067,0
2005-06-24,19.829,19.829,19.487,19.496,335789,0
2005-06-27,19.496,19.789,19.411,19.595,224646,0
2005-06-28,19.683,20.22,19.614,20.151,146341,0
2005-06-29,20.19,20.405,20.082,20.356,182262,0
2005-06-30,20.425,20.892,20.366,20.659,256254,0
2005-07-01,20.659,20.659,20.385,20.473,198167,0
2005-07-05,20.483,20.639,20.366,20.639,195296,0
2005-07-06,20.639,20.659,20.19,20.249,197758,0
2005-07-07,20.121,20.131,19.917,20.131,220336,0
2005-07-08,20.082,20.874,20.082,20.815,207096,0
2005-07-11,20.805,21.212,20.698,20.95,209665,0
2005-07-12,20.864,20.99,20.815,20.902,196526,0
2005-07-13,20.805,20.892,20.581,20.805,211202,0
2005-07-14,20.999,21.212,20.892,21.096,232754,0
2005-07-15,21.106,21.651,21.039,21.612,242707,0
2005-07-18,21.602,21.681,21.339,21.436,176205,0
2005-07-19,21.534,21.681,21.436,21.631,184104,0
2005-07-20,21.504,21.895,21.485,21.895,106729,0
2005-07-21,21.837,21.915,21.553,21.837,119353,0
2005-07-22,21.875,22.072,21.485,22.072,82305,0
2005-07-25,21.964,22.13,21.563,21.573,214998,0
2005-07-26,21.573,21.807,21.349,21.739,91440,0
2005-07-27,21.739,22.003,21.621,21.994,110734,0
2005-07-28,21.915,22.17,21.885,22.121,153115,0
2005-07-29,22.023,22.102,21.553,21.631,186161,0
2005-08-01,21.671,22.102,21.641,21.837,222800,0
2005-08-02,21.837,21.974,21.641,21.974,144395,0
2005-08-03,21.974,21.974,21.631,21.847,225980,0
2005-08-04,21.748,21.748,21.359,21.445,211304,0
2005-08-05,21.388,21.388,21.096,21.134,167691,0
2005-08-08,21.241,21.339,20.97,21.086,110937,0
2005-08-09,21.096,21.418,21.029,21.154,142749,0
2005-08-10,21.154,21.378,20.61,20.766,191394,0
2005-08-11,20.708,21.241,20.649,21.241,185441,0
2005-08-12,21.241,21.241,20.95,21.009,158147,0
2005-08-15,21.019,21.019,19.732,20.161,508711,0
2005-08-16,20.161,20.552,19.839,20.493,479978,0
2005-08-17,20.502,20.95,20.385,20.854,330861,0
2005-08-18,20.728,20.775,20.415,20.669,233676,0
2005-08-19,20.659,20.785,20.327,20.689,182362,0
2005-08-22,20.728,20.728,20.366,20.669,206995,0
2005-08-23,20.669,20.775,20.22,20.269,191394,0
2005-08-24,20.171,20.347,19.829,19.898,260255,0
2005-08-25,19.974,20.18,19.974,20.161,154554,0
2005-08-26,20.161,20.259,19.496,19.654,269493,0
2005-08-29,19.595,19.984,19.585,19.917,237271,0
2005-08-30,19.964,20.356,19.878,20.298,128795,0
2005-08-31,20.239,20.93,20.239,20.902,172820,0
2005-09-01,20.94,21.009,20.679,20.864,342974,0
2005-09-02,20.844,21.086,20.532,20.629,154862,0
2005-09-06,20.629,20.649,20.327,20.453,302951,0
2005-09-07,20.453,20.453,20.22,20.375,260152,0
2005-09-08,20.366,20.366,19.964,20.279,194062,0
2005-09-09,20.317,20.571,20.317,20.453,189858,0
2005-09-12,20.463,20.698,20.415,20.552,183496,0
2005-09-13,20.512,20.639,20.347,20.385,112887,0
2005-09-14,20.337,20.443,20.23,20.298,123252,0
2005-09-15,20.279,20.463,20.19,20.239,163791,0
2005-09-16,20.356,20.571,20.269,20.512,398287,0
2005-09-19,20.425,20.512,20.052,20.2,243427,0
2005-09-20,20.21,20.385,19.712,19.888,235934,0
2005-09-21,19.809,19.878,19.565,19.565,131050,0
2005-09-22,19.487,19.741,19.391,19.624,266823,0
2005-09-23,19.565,19.614,19.42,19.506,85486,0
2005-09-26,19.595,19.76,19.314,19.496,115145,0
2005-09-27,19.506,19.506,19.042,19.158,321526,0
2005-09-28,19.177,19.177,18.71,19.09,177951,0
2005-09-29,19.012,19.09,18.593,18.915,612566,0
2005-09-30,18.837,18.992,18.798,18.934,277189,0
2005-10-03,18.934,19.429,18.934,19.275,314237,0
2005-10-04,19.314,19.526,19.314,19.391,298331,0
2005-10-05,19.352,19.352,18.749,18.749,291764,0
2005-10-06,18.72,18.779,18.358,18.446,370578,0
2005-10-07,18.534,18.69,18.514,18.622,247223,0
2005-10-10,19.546,19.546,18.524,18.613,253177,0
2005-10-11,18.71,18.788,18.22,18.22,432463,0
2005-10-12,18.23,18.407,18.171,18.318,337636,0
2005-10-13,18.269,18.603,18.269,18.544,269493,0
2005-10-14,18.563,18.807,18.367,18.68,198986,0
2005-10-17,18.68,18.779,18.328,18.631,204531,0
2005-10-18,18.573,18.837,18.318,18.534,338249,0
2005-10-19,18.455,19.138,18.367,19.138,261590,0
2005-10-20,19.051,19.245,18.553,18.72,279447,0
2005-10-21,18.769,18.925,18.661,18.857,184522,0
2005-10-24,18.954,19.255,18.807,19.255,218488,0
2005-10-25,19.255,19.255,18.387,19.022,264876,0
2005-10-26,18.954,19.118,18.72,18.72,206788,0
2005-10-27,18.749,18.817,18.661,18.71,266313,0
2005-10-28,18.779,19.245,18.641,19.187,166661,0
2005-10-31,19.245,19.604,19.236,19.42,361651,0
2005-11-01,19.342,19.624,19.314,19.458,211000,0
2005-11-02,19.468,19.878,19.468,19.819,241578,0
2005-11-03,19.917,20.033,19.614,19.614,306641,0
2005-11-04,19.624,19.819,19.565,19.819,300590,0
2005-11-07,19.878,19.964,19.722,19.819,234499,0
2005-11-08,19.878,20.473,19.819,20.395,326144,0
2005-11-09,20.473,20.483,20.052,20.151,317214,0
2005-11-10,20.171,21.076,20.171,21.076,440776,0
2005-11-11,21.048,21.184,20.98,21.115,204121,0
2005-11-14,21.096,21.202,20.756,20.805,267544,0
2005-11-15,20.815,20.999,20.6,20.738,226186,0
2005-11-16,20.748,21.096,20.708,21.057,258412,0
2005-11-17,20.999,21.974,20.999,21.875,356004,0
2005-11-18,22.092,22.217,21.485,21.534,371399,0
2005-11-21,21.455,21.651,21.398,21.445,274419,0
2005-11-22,21.455,21.758,21.339,21.534,254919,0
2005-11-23,21.544,22.44,21.504,22.266,217257,0
2005-11-25,22.276,22.577,22.276,22.45,104987,0
2005-11-28,22.45,22.499,22.14,22.14,277189,0
2005-11-29,22.237,22.557,22.237,22.433,228446,0
2005-11-30,22.433,22.976,22.433,22.763,632070,0
2005-12-01,22.802,23.699,22.753,23.639,415426,0
2005-12-02,23.689,23.853,23.523,23.718,306335,0
2005-12-05,23.602,23.602,23.035,23.065,638839,0
2005-12-06,23.24,23.815,23.24,23.504,473511,0
2005-12-07,23.582,23.902,23.543,23.873,357647,0
2005-12-08,23.873,24.573,23.853,24.097,384329,0
2005-12-09,24.019,24.78,24.019,24.524,238910,0
2005-12-12,24.411,24.573,24.214,24.449,298842,0
2005-12-13,24.449,24.79,24.391,24.77,487778,0
2005-12-14,24.751,24.838,24.439,24.514,229985,0
2005-12-15,24.421,24.544,24.185,24.362,211202,0
2005-12-16,24.401,24.459,24.204,24.254,441593,0
2005-12-19,24.204,24.372,23.971,24.332,238397,0
2005-12-20,24.293,24.421,24.146,24.263,193344,0
2005-12-21,24.362,24.504,24.068,24.263,417069,0
2005-12-22,24.362,24.838,24.362,24.79,732537,0
2005-12-23,24.848,25.335,24.701,25.238,344408,0
2005-12-27,25.316,25.316,24.672,24.672,261386,0
2005-12-28,24.117,24.214,23.639,24.068,595325,0
2005-12-29,24.156,24.224,23.961,24.039,156401,0
2005-12-30,24.039,24.117,23.63,23.806,145931,0
2006-01-03,23.971,24.029,23.309,23.728,627345,0
2006-01-04,23.961,24.401,23.892,24.204,305825,0
2006-01-05,24.019,24.439,24.019,24.283,242810,0
2006-01-06,24.382,24.449,24.283,24.411,374888,0
2006-01-09,24.411,24.721,24.352,24.623,469098,0
2006-01-10,24.421,24.828,24.342,24.731,225570,0
2006-01-11,24.799,24.799,24.459,24.701,173438,0
2006-01-12,24.662,24.692,24.342,24.504,375195,0
2006-01-13,24.563,24.711,24.411,24.711,184104,0
2006-01-17,24.711,24.711,24.411,24.478,191907,0
2006-01-18,24.362,24.563,24.263,24.554,151064,0
2006-01-19,24.583,25.286,24.459,25.277,201247,0
2006-01-20,25.335,25.335,24.662,24.77,179284,0
2006-01-23,24.78,24.877,24.563,24.848,513634,0
2006-01-24,25.062,25.871,25.015,25.772,452676,0
2006-01-25,25.802,25.861,25.666,25.782,289096,0
2006-01-26,25.822,25.958,25.772,25.851,274316,0
2006-01-27,25.958,26.476,25.841,26.311,169025,0
2006-01-30,26.349,26.408,26.222,26.408,365651,0
2006-01-31,26.339,26.543,26.212,26.408,323884,0
2006-02-01,26.379,26.991,26.017,26.854,273187,0
2006-02-02,26.874,27.011,26.262,26.359,354775,0
2006-02-03,26.389,26.505,26.212,26.252,309003,0
2006-02-06,26.212,26.311,25.968,26.281,266109,0
2006-02-07,26.379,26.64,25.841,25.89,212434,0
2006-02-08,26.135,26.505,26.125,26.476,283039,0
2006-02-09,26.476,26.476,24.077,24.642,854354,0
2006-02-10,24.642,24.79,24.185,24.487,250509,0
2006-02-13,24.342,24.682,24.068,24.234,250713,0
2006-02-14,24.303,25.091,24.204,24.896,233469,0
2006-02-15,24.896,25.169,24.593,25.169,223108,0
2006-02-16,25.15,25.169,24.593,25.062,532623,0
2006-02-17,25.062,25.062,24.156,24.342,480388,0
2006-02-21,24.313,24.799,24.234,24.76,250612,0
2006-02-22,24.848,25.539,24.751,25.257,311774,0
2006-02-23,25.189,25.812,25.044,25.656,358161,0
2006-02-24,25.578,25.676,25.521,25.627,504298,0
2006-02-27,25.598,25.822,25.521,25.617,259023,0
2006-02-28,25.53,25.627,25.034,25.121,314544,0
2006-03-01,25.238,26.174,25.238,26.174,233469,0
2006-03-02,26.164,26.311,25.968,26.076,244965,0
2006-03-03,25.978,26.291,25.296,26.135,266002,0
2006-03-06,26.115,26.125,25.617,25.802,172411,0
2006-03-07,25.627,25.627,25.091,25.169,177951,0
2006-03-08,25.091,25.831,25.053,25.646,215512,0
2006-03-09,25.646,26.164,25.316,25.696,156708,0
2006-03-10,25.696,26.047,25.559,25.939,144086,0
2006-03-13,25.899,26.311,25.822,26.095,209867,0
2006-03-14,26.017,26.466,25.764,26.447,170873,0
2006-03-15,26.408,26.562,26.212,26.505,108370,0
2006-03-16,26.456,26.689,26.262,26.408,226186,0
2006-03-17,26.418,26.543,26.232,26.418,516409,0
2006-03-20,26.311,26.398,25.871,26.095,175695,0
2006-03-21,26.017,26.144,25.423,25.521,265491,0
2006-03-22,25.481,25.696,25.044,25.627,185853,0
2006-03-23,25.481,25.715,25.335,25.696,127562,0
2006-03-24,25.89,26.271,25.841,26.262,137105,0
2006-03-27,26.164,26.242,25.754,26.135,203097,0
2006-03-28,26.017,26.222,25.968,26.008,195602,0
2006-03-29,26.495,26.495,26.008,26.437,221976,0
2006-03-30,26.533,26.611,26.212,26.495,243427,0
2006-03-31,26.601,26.913,26.311,26.533,222082,0
2006-04-03,26.456,26.523,26.085,26.222,242401,0
2006-04-04,26.203,26.571,25.831,26.379,304695,0
2006-04-05,26.389,26.571,26.174,26.505,162044,0
2006-04-06,26.389,26.476,26.183,26.321,183182,0
2006-04-07,26.232,26.359,25.705,25.929,237781,0
2006-04-10,25.949,26.281,25.734,26.085,195398,0
2006-04-11,26.164,26.183,25.413,25.413,201661,0
2006-04-12,25.423,25.764,25.413,25.724,102523,0
2006-04-13,25.578,26.105,25.257,26.085,154656,0
2006-04-17,25.841,26.311,25.782,26.115,215205,0
2006-04-18,26.115,26.553,25.919,26.476,276576,0
2006-04-19,26.505,26.795,26.476,26.718,313726,0
2006-04-20,26.699,26.756,26.311,26.533,183182,0
2006-04-21,26.795,26.864,26.262,26.485,222389,0
2006-04-24,26.591,26.591,26.135,26.212,299255,0
2006-04-25,26.311,26.321,25.696,26.242,213973,0
2006-04-26,26.212,26.699,26.183,26.183,296586,0
2006-04-27,27.04,28.551,26.991,28.219,1350749,0
2006-04-28,28.063,30.987,27.964,30.498,1461583,0
2006-05-01,30.498,30.879,30.091,30.187,572749,0
2006-05-02,30.284,31.58,30.284,31.54,849322,0
2006-05-03,31.388,31.862,30.733,31.224,420866,0
2006-05-04,31.309,31.793,31.261,31.492,236139,0
2006-05-05,31.599,31.628,31.252,31.29,211202,0
2006-05-08,31.29,31.54,31.214,31.398,337535,0
2006-05-09,31.329,31.388,30.83,31.271,239012,0
2006-05-10,31.086,31.492,30.899,31.252,258412,0
2006-05-11,31.252,31.378,29.994,30.003,319777,0
2006-05-12,30.003,30.003,29.046,29.359,243323,0
2006-05-15,29.135,29.691,28.988,29.555,285299,0
2006-05-16,29.526,29.603,29.164,29.506,220952,0
2006-05-17,29.379,29.467,28.872,28.96,237063,0
2006-05-18,28.892,30.042,28.892,29.281,273287,0
2006-05-19,29.281,30.033,28.842,29.897,235832,0
2006-05-22,29.798,30.052,29.262,29.808,382381,0
2006-05-23,30.449,31.474,30.168,30.215,394182,0
2006-05-24,30.206,30.753,29.457,29.994,358673,0
2006-05-25,30.303,30.547,30.16,30.439,339175,0
2006-05-26,30.537,30.714,30.333,30.498,238501,0
2006-05-30,30.498,30.498,29.506,29.526,222591,0
2006-05-31,29.867,31.017,29.574,31.017,423224,0
2006-06-01,31.57,32.244,31.3,32.039,1367681,0
2006-06-02,32.107,32.624,31.426,32.058,385868,0
2006-06-05,32.644,32.692,30.694,30.938,627962,0
2006-06-06,31.086,31.204,30.244,30.938,483876,0
2006-06-07,30.889,31.57,30.781,31.086,534575,0
2006-06-08,30.84,30.84,29.036,30.091,469510,0
2006-06-09,30.072,30.567,29.671,29.681,288684,0
2006-06-12,29.691,29.691,28.824,28.824,415941,0
2006-06-13,28.696,29.105,28.337,28.337,464891,0
2006-06-14,28.21,28.581,27.915,28.327,274316,0
2006-06-15,28.454,29.633,28.424,29.477,308386,0
2006-06-16,29.555,30.15,28.93,29.056,728738,0
2006-06-19,29.184,29.184,28.161,28.337,235732,0
2006-06-20,28.259,28.454,27.849,28.161,211714,0
2006-06-21,28.083,29.555,28.083,29.184,286631,0
2006-06-22,28.988,29.125,28.648,28.998,237166,0
2006-06-23,28.901,29.73,28.648,29.467,208227,0
2006-06-26,29.759,30.225,29.643,30.215,269390,0
2006-06-27,30.177,30.459,29.749,29.857,693027,0
2006-06-28,29.985,30.234,29.427,30.062,275649,0
2006-06-29,30.303,31.687,30.274,31.677,346461,0
2006-06-30,31.697,32.401,31.398,32.205,432975,0
2006-07-03,32.157,32.497,31.999,32.225,141827,0
2006-07-05,32.225,32.225,31.204,31.408,260358,0
2006-07-06,31.474,31.793,31.135,31.532,146341,0
2006-07-07,31.522,31.59,30.694,30.763,244862,0
2006-07-10,30.772,31.095,30.645,30.733,253585,0
2006-07-11,30.596,30.84,29.818,30.11,553660,0
2006-07-12,30.12,30.12,29.154,29.349,501734,0
2006-07-13,29.184,29.603,28.94,29.281,451960,0
2006-07-14,29.291,29.399,28.834,29.066,295147,0
2006-07-17,29.036,29.174,28.512,28.658,183391,0
2006-07-18,28.755,29.135,28.269,28.842,172103,0
2006-07-19,28.872,30.244,28.852,29.916,233368,0
2006-07-20,30.254,30.323,28.765,28.765,308386,0
2006-07-21,28.765,28.765,27.722,27.83,255844,0
2006-07-24,27.887,28.745,27.887,28.706,222082,0
2006-07-25,28.62,30.674,28.62,30.16,408343,0
2006-07-26,30.362,31.492,30.225,31.046,509738,0
2006-07-27,32.644,32.838,29.73,29.916,626113,0
2006-07-28,30.303,31.281,30.215,30.694,613389,0
2006-07-31,30.694,31.754,30.498,31.618,333322,0
2006-08-01,31.512,31.724,30.16,30.625,219307,0
2006-08-02,30.889,31.155,30.313,30.488,268366,0
2006-08-03,30.303,31.261,30.12,31.224,269186,0
2006-08-04,31.658,31.999,30.488,30.997,190368,0
2006-08-07,30.889,31.036,30.293,30.753,170667,0
2006-08-08,30.918,31.086,29.73,29.867,249892,0
2006-08-09,30.042,30.234,29.349,29.457,206890,0
2006-08-10,29.331,30.14,29.085,29.867,179081,0
2006-08-11,29.72,29.759,28.842,29.026,136492,0
2006-08-14,29.232,29.877,29.085,29.204,127666,0
2006-08-15,29.574,30.254,29.427,30.254,143775,0
2006-08-16,30.401,30.869,30.372,30.684,120275,0
2006-08-17,30.694,31.036,30.401,30.704,90210,0
2006-08-18,30.83,31.145,30.372,31.066,127973,0
2006-08-21,31.066,31.912,31.066,31.368,295353,0
2006-08-22,31.368,32.098,31.243,31.96,261691,0
2006-08-23,32.058,32.448,32.019,32.42,383715,0
2006-08-24,32.42,32.547,31.774,32.468,500297,0
2006-08-25,32.254,32.77,32.157,32.722,446210,0
2006-08-28,32.789,33.414,32.732,33.228,231316,0
2006-08-29,33.228,33.704,32.507,33.704,359803,0
2006-08-30,33.714,35.771,33.645,35.751,729868,0
2006-08-31,35.849,35.907,34.621,34.825,452167,0
2006-09-01,35.245,35.615,35.166,35.42,418504,0
2006-09-05,35.615,36.3,35.42,35.927,351899,0
2006-09-06,35.712,35.712,34.787,34.933,305102,0
2006-09-07,34.544,35.654,34.319,35.146,301617,0
2006-09-08,35.274,35.507,34.767,34.953,227212,0
2006-09-11,34.64,35.109,34.134,35.07,327167,0
2006-09-12,35.061,36.113,34.992,36.045,336815,0
2006-09-13,36.055,36.201,35.761,36.055,302536,0
2006-09-14,35.956,36.104,35.761,35.868,188826,0
2006-09-15,36.045,36.064,35.274,35.381,415017,0
2006-09-18,35.381,35.439,35.061,35.274,362469,0
2006-09-19,35.185,35.771,34.855,35.771,344719,0
2006-09-20,36.201,38.383,36.181,38.12,1225957,0
2006-09-21,38.364,38.812,37.604,38.11,521024,0
2006-09-22,37.71,37.809,36.636,37.252,431742,0
2006-09-25,37.351,38.625,37.351,38.295,446726,0
2006-09-26,38.12,38.411,37.321,38.07,353440,0
2006-09-27,37.799,38.226,37.505,37.809,316494,0
2006-09-28,38.051,38.12,37.456,37.574,330043,0
2006-09-29,37.466,38.305,37.242,37.252,374787,0
2006-10-02,37.331,37.389,36.453,36.636,534266,0
2006-10-03,36.54,37.077,35.761,36.3,349235,0
2006-10-04,36.31,37.555,36.31,37.545,330246,0
2006-10-05,37.174,38.957,37.115,38.85,434924,0
2006-10-06,38.655,38.655,37.75,38.11,352619,0
2006-10-09,38.11,38.567,37.906,38.528,749673,0
2006-10-10,38.49,38.831,38.196,38.548,475052,0
2006-10-11,38.061,38.411,37.642,38.138,310135,0
2006-10-12,38.625,39.135,38.586,39.105,640686,0
2006-10-13,39.105,39.765,39.105,39.679,290838,0
2006-10-16,39.902,40.633,39.902,40.197,573262,0
2006-10-17,40.342,40.342,39.318,39.659,476899,0
2006-10-18,39.951,39.971,39.164,39.376,301203,0
2006-10-19,39.453,40.001,39.394,39.834,346872,0
2006-10-20,39.834,39.834,37.915,38.753,738386,0
2006-10-23,38.802,39.434,38.635,38.977,493522,0
2006-10-24,39.639,39.698,38.987,39.367,650228,0
2006-10-25,39.472,40.274,39.269,39.659,504708,0
2006-10-26,39.115,39.115,36.833,37.887,1111735,0
2006-10-27,37.953,38.206,37.048,37.115,480284,0
2006-10-30,36.823,36.833,34.339,34.737,1741032,0
2006-10-31,34.689,35.585,34.534,35.274,665931,0
2006-11-01,35.342,36.035,34.63,34.699,490443,0
2006-11-02,34.593,34.621,34.134,34.272,359084,0
2006-11-03,34.515,34.924,34.368,34.603,241578,0
2006-11-06,35.313,36.29,35.313,36.035,666856,0
2006-11-07,36.181,36.823,36.055,36.113,721146,0
2006-11-08,36.153,37.446,36.113,37.174,478335,0
2006-11-09,37.486,37.486,36.443,36.636,360006,0
2006-11-10,36.784,36.784,36.162,36.394,313726,0
2006-11-13,36.881,38.188,36.754,37.983,486238,0
2006-11-14,37.897,38.178,37.282,38.031,328298,0
2006-11-15,38.031,38.812,38.031,38.528,241168,0
2006-11-16,38.558,38.938,38.168,38.411,247430,0
2006-11-17,38.45,38.45,37.623,37.838,284885,0
2006-11-20,38.001,38.11,37.584,37.877,639147,0
2006-11-21,38.1,38.305,37.691,37.983,209458,0
2006-11-22,38.138,38.616,38.011,38.499,187182,0
2006-11-24,38.441,38.918,38.344,38.665,86719,0
2006-11-27,38.675,38.782,38.206,38.314,503892,0
2006-11-28,38.246,38.635,37.848,38.625,355799,0
2006-11-29,38.86,39.154,38.431,38.586,523797,0
2006-11-30,38.49,38.967,38.246,38.792,273084,0
2006-12-01,38.606,38.772,37.613,38.196,379300,0
2006-12-04,38.196,39.036,38.196,38.908,292791,0
2006-12-05,39.026,39.056,38.49,38.625,383203,0
2006-12-06,38.635,38.987,38.508,38.753,181339,0
2006-12-07,38.772,38.977,38.295,38.392,198582,0
2006-12-08,37.983,38.625,37.37,38.392,187082,0
2006-12-11,38.441,38.685,37.943,37.953,185136,0
2006-12-12,37.953,37.953,37.077,37.311,241578,0
2006-12-13,37.466,37.933,37.223,37.341,358982,0
2006-12-14,37.515,38.48,37.515,37.574,292994,0
2006-12-15,37.632,38.314,37.164,37.242,503066,0
2006-12-18,37.252,37.848,36.921,37.058,333322,0
2006-12-19,37.028,37.574,36.931,37.476,225466,0
2006-12-20,37.515,38.576,37.515,38.383,395207,0
2006-12-21,38.538,38.908,38.344,38.665,317930,0
2006-12-22,38.675,38.967,38.021,38.733,333221,0
2006-12-26,38.635,39.144,38.508,38.987,211304,0
2006-12-27,38.947,39.212,38.753,39.105,239012,0
2006-12-28,39.046,39.203,38.567,38.772,272366,0
2006-12-29,38.685,39.065,38.031,38.09,183902,0
2007-01-03,37.877,38.635,36.338,36.862,950409,0
2007-01-04,36.852,37.466,36.211,37.272,803346,0
2007-01-05,36.413,37.545,36.413,37.183,712626,0
2007-01-08,36.833,37.584,36.774,37.292,548838,0
2007-01-09,37.233,37.446,36.27,37.408,488392,0
2007-01-10,36.931,37.594,36.921,37.408,299974,0
2007-01-11,37.408,38.49,37.408,38.334,443956,0
2007-01-12,38.48,38.879,38.1,38.792,406703,0
2007-01-16,38.831,39.036,38.46,38.938,449905,0
2007-01-17,39.056,40.603,38.987,40.417,1179775,0
2007-01-18,40.342,40.342,39.075,39.376,391824,0
2007-01-19,39.659,40.564,39.348,40.485,423637,0
2007-01-22,40.926,41.024,39.63,40.157,500913,0
2007-01-23,40.011,41.354,39.981,41.23,497117,0
2007-01-24,41.269,42.601,41.132,42.465,715706,0
2007-01-25,42.465,42.465,41.461,41.871,654848,0
2007-01-26,41.89,42.397,41.354,42.291,372117,0
2007-01-29,42.552,43.06,41.9,42.611,611851,0
2007-01-30,42.611,44.084,42.348,42.67,779230,0
2007-01-31,42.68,42.68,41.441,42.145,602408,0
2007-02-01,42.291,43.537,42.204,43.314,593068,0
2007-02-02,43.557,43.626,42.952,43.274,354775,0
2007-02-05,43.304,43.732,43.167,43.508,380227,0
2007-02-06,43.606,44.384,43.557,44.21,461401,0
2007-02-07,44.336,45,44.22,44.727,573880,0
2007-02-08,44.727,45.817,44.121,44.619,766095,0
2007-02-09,44.678,45.184,44.521,44.59,705956,0
2007-02-12,44.57,44.99,43.645,44.336,557424,0
2007-02-13,44.58,45.125,44.442,45.125,373260,0
2007-02-14,45.077,45.748,44.668,45.475,459691,0
2007-02-15,45.553,46.237,45.465,45.787,742184,0
2007-02-16,45.797,46.49,45.379,46.403,296277,0
2007-02-20,45.974,46.996,45.291,46.753,474128,0
2007-02-21,46.753,46.773,46.198,46.674,480182,0
2007-02-22,46.694,46.89,46.325,46.871,478542,0
2007-02-23,46.674,47.953,46.577,47.678,503171,0
2007-02-26,47.718,48.08,47.124,47.365,446253,0
2007-02-27,47.124,47.124,44.58,44.874,766809,0
2007-02-28,44.336,45.631,43.577,45.105,490958,0
2007-03-01,44.258,46.577,43.654,46.537,777590,0
2007-03-02,46.625,47.747,46.033,46.042,812172,0
2007-03-05,45.379,46.577,45.145,45.583,591324,0
2007-03-06,46.188,48.916,46.188,47.875,1070478,0
2007-03-07,47.777,47.787,46.49,46.793,531392,0
2007-03-08,47.944,51.644,47.934,51.313,2082975,0
2007-03-09,51.517,53.106,51.147,51.459,1225852,0
2007-03-12,51.459,51.565,50.642,50.963,606208,0
2007-03-13,50.515,51.137,49.773,49.987,609898,0
2007-03-14,49.978,50.992,49.608,50.865,643972,0
2007-03-15,51.012,51.508,50.865,51.205,449803,0
2007-03-16,51.205,51.449,50.787,51.147,741672,0
2007-03-19,51.634,52.844,51.498,52.795,766198,0
2007-03-20,52.931,53.145,51.937,52.432,643562,0
2007-03-21,52.326,53.194,51.957,53.165,386999,0
2007-03-22,53.545,53.662,52.716,53.076,602509,0
2007-03-23,52.667,53.876,52.394,53.798,395515,0
2007-03-26,53.633,53.808,52.326,53.126,198582,0
2007-03-27,53.155,53.292,52.462,52.5,213047,0
2007-03-28,52.51,52.912,51.81,52.336,734999,0
2007-03-29,52.336,52.53,51.537,52.413,441493,0
2007-03-30,52.52,53.262,51.878,52.221,375296,0
2007-04-02,52.375,53.691,52.375,53.691,374479,0
2007-04-03,53.7,54.343,53.369,53.788,400236,0
2007-04-04,53.681,54.392,53.652,54.069,542065,0
2007-04-05,54.157,54.519,53.982,54.343,436261,0
2007-04-09,54.568,55.279,54.568,54.783,993305,0
2007-04-10,54.813,55.113,54.373,54.724,562077,0
2007-04-11,54.724,54.724,54.021,54.196,723708,0
2007-04-12,54.49,55.094,54.099,55.094,527495,0
2007-04-13,55.074,55.25,54.665,55.045,1272240,0
2007-04-16,55.493,56.011,55.201,55.981,348341,0
2007-04-17,55.981,56.011,54.986,55.25,350462,0
2007-04-18,55.132,55.279,54.157,54.783,469201,0
2007-04-19,54.422,55.542,53.662,55.006,341536,0
2007-04-20,55.142,55.434,54.265,54.822,540525,0
2007-04-23,54.89,55.542,54.744,55.084,453806,0
2007-04-24,55.035,55.513,54.471,55.473,529441,0
2007-04-25,55.473,56.439,54.996,55.826,770096,0
2007-04-26,55.835,56.234,54.872,55.483,411015,0
2007-04-27,55.279,57.327,55.152,56.887,780585,0
2007-04-30,57.132,57.189,54.451,54.451,597482,0
2007-05-01,54.451,56.001,52.765,55.971,826386,0
2007-05-02,56.069,57.327,55.885,56.583,475360,0
2007-05-03,56.682,56.887,55.932,56.098,372117,0
2007-05-04,56.545,57.549,56.273,57.179,396748,0
2007-05-07,57.277,57.374,56.264,56.672,297597,0
2007-05-08,56.429,57.161,55.621,56.964,610517,0
2007-05-09,56.809,58.085,56.565,57.783,3677560,0
2007-05-10,57.539,57.793,56.565,56.71,528220,0
2007-05-11,57.161,57.92,56.623,57.529,425277,0
2007-05-14,57.598,57.978,56.323,56.507,597174,0
2007-05-15,56.682,57.344,55.542,55.981,546583,0
2007-05-16,56.05,56.662,55.201,56.38,426611,0
2007-05-17,56.088,56.088,53.681,55.045,1194041,0
2007-05-18,55.045,56.74,54.803,56.234,605181,0
2007-05-21,56.264,57.871,56.137,57.307,404989,0
2007-05-22,57.248,57.579,56.613,57.422,490135,0
2007-05-23,57.412,57.412,55.727,55.932,344719,0
2007-05-24,55.991,56.526,54.041,54.392,504095,0
2007-05-25,54.519,55.201,53.71,55.103,663777,0
2007-05-29,55.201,55.903,55.006,55.659,440262,0
2007-05-30,54.842,55.493,53.982,55.279,411318,0
2007-05-31,55.708,56.079,55.182,55.796,350053,0
2007-06-01,56.244,57.102,56.195,56.809,357955,0
2007-06-04,56.809,57.277,56.254,56.633,295566,0
2007-06-05,56.419,56.603,55.113,55.669,396954,0
2007-06-06,54.956,54.966,52.97,53.759,665418,0
2007-06-07,53.759,53.817,51.654,52.034,505630,0
2007-06-08,52.287,53.407,52.063,53.175,364421,0
2007-06-11,53.223,53.594,52.423,52.52,320125,0
2007-06-12,52.51,53.74,52.025,53.213,786928,0
2007-06-13,53.32,55.162,53.252,54.793,592966,0
2007-06-14,54.862,55.727,54.842,55.473,366373,0
2007-06-15,56.195,57.734,56.195,56.583,664188,0
2007-06-18,56.838,56.974,56.079,56.526,338767,0
2007-06-19,56.507,57.714,56.205,57.151,513432,0
2007-06-20,57.529,58.076,56.165,56.234,423432,0
2007-06-21,56.069,57.49,56.04,57.258,413681,0
2007-06-22,56.935,57.364,55.65,55.669,986534,0
2007-06-25,55.679,55.981,54.137,54.695,558893,0
2007-06-26,55.074,55.201,53.456,54.031,472589,0
2007-06-27,53.614,54.645,52.815,54.607,452676,0
2007-06-28,54.598,55.385,54.568,54.704,348104,0
2007-06-29,54.842,55.424,53.788,53.935,408654,0
2007-07-02,54.061,55.689,53.982,55.689,329223,0
2007-07-03,54.822,56.185,54.822,55.737,133205,0
2007-07-05,55.65,55.747,54.872,55.345,236959,0
2007-07-06,55.24,55.717,54.764,55.473,246713,0
2007-07-09,55.542,56.809,55.542,56.76,366679,0
2007-07-10,56.146,56.535,55.006,55.015,476076,0
2007-07-11,55.084,55.689,54.529,55.641,261794,0
2007-07-12,56.127,56.799,55.708,56.73,272163,0
2007-07-13,56.516,57.559,56.497,57.384,240039,0
2007-07-16,57.248,57.307,56.642,56.73,374584,0
2007-07-17,56.838,57.287,56.565,56.662,309415,0
2007-07-18,56.419,56.72,55.006,56.117,348410,0
2007-07-19,55.444,57.053,55.444,56.858,329325,0
2007-07-20,56.73,57.189,55.757,55.942,532623,0
2007-07-23,55.826,56.224,54.909,55.035,478438,0
2007-07-24,53.788,55.24,52.931,53.213,859893,0
2007-07-25,54.187,55.708,53.272,54.783,847680,0
2007-07-26,57.734,58.464,52.423,53.466,1160995,0
2007-07-27,54.373,56.146,53.584,54.216,860201,0
2007-07-30,54.265,55.513,53.466,55.074,896530,0
2007-07-31,56.011,56.779,53.136,53.379,1022861,0
2007-08-01,52.755,52.989,50.026,51.928,1138726,0
2007-08-02,52.025,52.132,50.573,51.43,913873,0
2007-08-03,51.39,51.459,48.263,48.554,1355368,0
2007-08-06,48.965,49.657,47.075,48.05,980684,0
2007-08-07,47.317,48.07,46.052,46.986,1321315,0
2007-08-08,47.629,48.341,45.494,46.871,1817280,0
2007-08-09,44.884,45.777,41.9,43.334,1592327,0
2007-08-10,42.3,46.793,40.818,46.227,1611723,0
2007-08-13,47.639,51.012,47.639,48.633,776254,0
2007-08-14,49.102,49.111,46.615,46.733,477412,0
2007-08-15,46.899,47.629,44.805,45.067,590399,0
2007-08-16,44.658,44.737,40.342,44.015,1216823,0
2007-08-17,43.887,51.634,42.387,46.733,1408526,0
2007-08-20,46.842,47.836,45.974,47.395,583731,0
2007-08-21,46.881,47.924,46.208,46.383,665627,0
2007-08-22,46.783,47.502,45.807,46.567,889551,0
2007-08-23,47.297,49.404,47.046,47.796,836292,0
2007-08-24,47.747,49.16,47.532,48.985,503066,0
2007-08-27,49.024,49.89,47.718,47.924,465817,0
2007-08-28,47.875,47.885,46.373,46.403,474025,0
2007-08-29,46.577,47.405,45.807,47.2,437595,0
2007-08-30,46.547,47.649,46.335,46.596,398389,0
2007-08-31,47.181,47.718,46.461,47.365,272571,0
2007-09-04,47.075,48.886,46.547,48.291,485005,0
2007-09-05,48.09,48.378,46.422,47.046,459964,0
2007-09-06,47.492,47.944,46.218,47.678,414810,0
2007-09-07,47.365,48.535,45.232,45.689,434924,0
2007-09-10,46.325,47.268,44.56,46.674,649101,0
2007-09-11,46.625,46.724,45.475,46.442,499372,0
2007-09-12,46.364,47.036,45.718,45.984,377457,0
2007-09-13,46.12,47.006,44.913,46.48,554690,0
2007-09-14,45.925,46.635,45.115,46.218,429384,0
2007-09-17,46.13,47.757,45.866,46.003,618418,0
2007-09-18,46.072,47.307,45.095,47.229,703594,0
2007-09-19,47.747,49.987,47.59,48.341,570185,0
2007-09-20,48.041,50.349,47.698,50.212,623138,0
2007-09-21,50.222,50.983,48.623,48.866,623755,0
2007-09-24,49.053,49.15,47.356,47.639,529134,0
2007-09-25,47.238,47.385,45.955,46.286,508198,0
2007-09-26,46.684,47.609,46.14,46.645,398389,0
2007-09-27,46.763,46.822,46.325,46.724,398905,0
2007-09-28,46.596,46.773,45.456,45.709,353644,0
2007-10-01,45.602,47.512,45.426,47.055,347593,0
2007-10-02,47.297,51.81,47.229,51.713,1530241,0
2007-10-03,51.839,51.839,50.055,50.894,909873,0
2007-10-04,51.012,52.706,51.012,52.413,552841,0
2007-10-05,53.194,54.137,52.375,53.446,472998,0
2007-10-08,53.136,53.213,52.287,52.864,425379,0
2007-10-09,53.116,54.099,52.785,53.74,457195,0
2007-10-10,53.847,54.061,52.211,52.618,595122,0
2007-10-11,53.203,54.568,52.423,53.252,482746,0
2007-10-12,53.058,54.754,52.765,53.925,276368,0
2007-10-15,53.915,54.099,52.5,53.116,482131,0
2007-10-16,53.067,53.194,51.762,52.394,431232,0
2007-10-17,53.302,54.568,52.922,54.343,517231,0
2007-10-18,53.788,55.074,53.076,55.055,713346,0
2007-10-19,54.956,56.964,54.568,55.835,1189832,0
2007-10-22,55.035,57.189,53.594,56.642,878469,0
2007-10-23,57.48,57.49,55.757,57.023,612363,0
2007-10-24,56.419,57.96,55.727,57.676,977396,0
2007-10-25,57.704,57.724,51.585,53.575,2008059,0
2007-10-26,53.75,54.568,53.312,53.867,1368914,0
2007-10-29,54.363,55.659,53.905,55.414,599331,0
2007-10-30,55.279,55.865,55.055,55.22,744952,0
2007-10-31,55.786,56.945,55.045,56.779,858869,0
2007-11-01,55.375,56.477,54.305,55.522,846756,0
2007-11-02,57.218,57.297,53.925,54.956,761065,0
2007-11-05,54.324,54.946,53.116,54.255,402493,0
2007-11-06,54.422,55.094,53.633,55.015,507070,0
2007-11-07,54.852,54.852,52.482,52.56,654030,0
2007-11-08,52.922,53.302,51.205,52.55,893309,0
2007-11-09,51.772,52.025,50.036,50.679,480592,0
2007-11-12,50.525,51.107,48.866,49.004,499088,0
2007-11-13,49.365,50.397,49.014,50.026,637099,0
2007-11-14,50.104,50.855,48.535,48.702,629501,0
2007-11-15,48.369,49.199,47.609,48.147,718168,0
2007-11-16,48.243,48.574,47.026,47.846,732537,0
2007-11-19,47.258,47.258,45.272,45.407,717657,0
2007-11-20,45.311,45.524,42.514,43.847,833849,0
2007-11-21,43.508,43.847,42.154,42.776,612626,0
2007-11-23,41.49,43.459,41.49,42.992,265555,0
2007-11-26,42.874,43.772,42.184,42.737,661725,0
2007-11-27,42.727,44.054,42.727,43.712,1263440,0
2007-11-28,44.101,45.514,43.606,44.99,900843,0
2007-11-29,44.795,45.583,44.658,44.98,514422,0
2007-11-30,45.533,45.573,44.336,44.874,583031,0
2007-12-03,44.98,44.98,43.654,43.703,434359,0
2007-12-04,43.392,44.084,43.041,43.382,414502,0
2007-12-05,44.044,46.082,43.626,45.866,1055395,0
2007-12-06,45.679,48.331,45.679,48.031,766097,0
2007-12-07,48.341,49.337,47.747,49.209,586501,0
2007-12-10,49.083,50.777,48.73,50.476,579577,0
2007-12-11,50.815,51.294,48.896,49.337,675990,0
2007-12-12,47.747,48.838,44.18,47.258,2377868,0
2007-12-13,46.753,48.359,46.615,48.041,691249,0
2007-12-14,47.522,47.747,46.733,47.238,1994208,0
2007-12-17,46.587,46.587,43.304,43.616,1264511,0
2007-12-18,43.839,44.287,42.534,44.141,965906,0
2007-12-19,43.975,45.027,43.897,44.491,644957,0
2007-12-20,45.037,45.037,43.324,44.336,744061,0
2007-12-21,44.962,45.748,43.916,44.776,884909,0
2007-12-24,44.326,45.553,44.326,45.164,119354,0
2007-12-26,44.55,46.072,44.55,45.543,807898,0
2007-12-27,45.311,45.524,44.718,44.776,794867,0
2007-12-28,44.776,45.563,43.694,43.847,709928,0
2007-12-31,43.334,44.092,43.098,43.363,891755,0
2008-01-02,43.363,44.825,42.387,43.06,1327863,0
2008-01-03,43.06,43.616,41.939,42.135,647100,0
2008-01-04,41.9,41.9,40.322,40.485,714580,0
2008-01-07,40.593,41.411,39.951,40.593,983459,0
2008-01-08,40.721,41.364,39.241,39.25,894168,0
2008-01-09,39.085,39.698,37.164,39.358,1231086,0
2008-01-10,38.977,40.322,38.392,39.737,817427,0
2008-01-11,39.443,39.62,38.305,38.305,515895,0
2008-01-14,38.713,39.443,38.001,39.164,1172073,0
2008-01-15,38.548,38.997,36.871,37.242,755902,0
2008-01-16,36.833,38.305,36.433,37.858,1143629,0
2008-01-17,38.364,39.892,36.862,37.087,1066384,0
2008-01-18,38.743,38.87,35.917,37.134,1073843,0
2008-01-22,35.585,38.567,35.381,37.564,1153528,0
2008-01-23,36.084,37.652,34.757,37.515,1193074,0
2008-01-24,37.789,40.427,37.789,39.056,744133,0
2008-01-25,39.492,39.707,37.877,38.206,653003,0
2008-01-28,38.196,38.616,37.476,38.431,607851,0
2008-01-29,38.743,41.151,38.655,40.896,851993,0
2008-01-30,40.682,41.181,39.581,39.707,482030,0
2008-01-31,38.977,41.774,38.733,41.2,624897,0
2008-02-01,41.461,43.246,41.082,43.022,717929,0
2008-02-04,42.836,43.002,41.053,41.813,544622,0
2008-02-05,40.887,41.5,39.922,39.971,381930,0
2008-02-06,40.524,41.151,39.338,39.639,591378,0
2008-02-07,38.441,40.808,38.09,40.446,585627,0
2008-02-08,40.427,40.926,39.154,39.902,822628,0
2008-02-11,40.07,40.857,39.707,39.834,802715,0
2008-02-12,39.961,41.647,39.961,41.141,710164,0
2008-02-13,41.461,44.326,41.461,43.274,905708,0
2008-02-14,43.363,43.847,41.26,41.364,733102,0
2008-02-15,40.975,41.2,39.639,40.187,599169,0
2008-02-19,40.642,41.033,39.824,40.187,545201,0
2008-02-20,39.6,40.079,38.977,39.912,687956,0
2008-02-21,40.118,40.857,39.174,39.492,457947,0
2008-02-22,39.581,39.844,38.421,39.462,489212,0
2008-02-25,39.551,40.721,39.144,40.427,618519,0
2008-02-26,40.427,42.271,40.236,41.803,791806,0
2008-02-27,41.47,42.213,41.024,41.23,373452,0
2008-02-28,41.073,41.334,39.902,39.991,331478,0
2008-02-29,39.6,39.6,38.021,38.295,493199,0
2008-03-03,38.402,39.541,38.275,38.938,464894,0
2008-03-04,38.49,38.499,36.27,37.525,901406,0
2008-03-05,37.799,38.158,37.058,37.897,898787,0
2008-03-06,37.71,38.168,37.437,37.613,1289121,0
2008-03-07,36.97,37.818,36.035,36.404,577369,0
2008-03-10,36.104,36.358,34.085,34.164,1128218,0
2008-03-11,35.195,35.781,33.743,34.291,1661515,0
2008-03-12,34.291,35.022,33.881,34.164,575586,0
2008-03-13,33.52,34.573,32.896,34.368,730762,0
2008-03-14,34.603,34.815,33.033,33.492,587541,0
2008-03-17,33.482,33.501,32.391,32.993,547837,0
2008-03-18,33.626,34.193,32.605,34.095,568141,0
2008-03-19,34.407,34.679,32.858,32.954,768328,0
2008-03-20,33.081,33.812,32.196,33.616,1016499,0
2008-03-24,33.422,35.702,33.422,35.185,462016,0
2008-03-25,35.264,36.055,34.963,36.025,481620,0
2008-03-26,35.81,35.839,34.63,35.195,407114,0
2008-03-27,35.294,35.684,34.573,34.709,500425,0
2008-03-28,34.718,34.884,33.743,33.842,401519,0
2008-03-31,33.52,34.815,33.395,34.417,349474,0
2008-04-01,34.787,36.31,34.436,36.31,710638,0
2008-04-02,36.745,38.665,36.143,38.596,971148,0
2008-04-03,38.324,39.007,38.031,38.246,694492,0
2008-04-04,38.1,38.196,37.174,37.574,467149,0
2008-04-07,37.925,37.973,36.31,36.754,708889,0
2008-04-08,36.492,38.021,36.492,37.809,699900,0
2008-04-09,37.574,38.07,35.294,35.517,449699,0
2008-04-10,35.565,36.589,34.992,36.015,356603,0
2008-04-11,35.565,35.565,34.476,34.845,439542,0
2008-04-14,34.904,34.904,33.901,34.174,271525,0
2008-04-15,34.309,34.709,33.577,34.3,471744,0
2008-04-16,34.563,35.907,34.3,35.742,463863,0
2008-04-17,35.507,35.956,35.012,35.712,326820,0
2008-04-18,36.3,38.148,36.3,37.828,543871,0
2008-04-21,37.456,37.74,36.96,37.389,281149,0
2008-04-22,37.252,37.446,34.689,35.546,606628,0
2008-04-23,35.897,36.191,35.052,35.507,813115,0
2008-04-24,34.007,34.486,29.506,33.238,1970881,0
2008-04-25,32.381,34.806,32.381,34.563,722831,0
2008-04-28,34.456,34.67,33.929,34.007,1168496,0
2008-04-29,34.272,34.446,33.277,33.316,1311090,0
2008-04-30,33.101,33.548,31.902,32.877,1187444,0
2008-05-01,33.023,34.252,32.877,33.911,1131675,0
2008-05-02,34.007,34.815,33.267,33.558,1058679,0
2008-05-05,33.891,34.865,33.577,33.822,669699,0
2008-05-06,34.046,34.046,33.003,33.482,446768,0
2008-05-07,33.606,35.042,33.375,33.568,844183,0
2008-05-08,34.174,34.282,33.346,33.616,612041,0
2008-05-09,33.452,34.183,33.452,33.911,396713,0
2008-05-12,34.007,34.134,33.081,33.773,664168,0
2008-05-13,33.763,35.099,33.587,34.855,461739,0
2008-05-14,34.845,37.963,34.845,37.087,1025641,0
2008-05-15,36.94,38.324,36.774,38.324,713580,0
2008-05-16,38.364,38.918,37.428,38.08,652141,0
2008-05-19,37.408,38.841,36.443,37.759,550797,0
2008-05-20,37.164,38.168,37.028,37.933,714194,0
2008-05-21,38.168,38.324,37.213,37.535,488433,0
2008-05-22,37.642,38.314,37.408,38.051,432251,0
2008-05-23,37.515,37.897,37.341,37.623,345217,0
2008-05-27,38.021,38.07,36.95,37.486,541216,0
2008-05-28,37.71,38.421,37.37,38.421,478649,0
2008-05-29,38.441,40.03,38.392,39.679,568533,0
2008-05-30,39.61,40.995,39.424,40.818,736542,0
2008-06-02,40.867,41.871,39.659,40.351,656095,0
2008-06-03,40.485,41.014,39.981,40.236,631165,0
2008-06-04,39.874,41.47,39.874,40.731,386967,0
2008-06-05,41.279,41.637,40.702,41.558,488296,0
2008-06-06,41.22,41.22,39.59,39.59,435919,0
2008-06-09,40.079,40.079,36.735,37.789,1438130,0
2008-06-10,37.077,38.256,36.358,37.555,1081944,0
2008-06-11,37.351,37.466,35.012,35.128,838548,0
2008-06-12,35.323,35.887,34.855,35.109,649479,0
2008-06-13,35.469,37.456,35.469,37.456,972354,0
2008-06-16,36.931,37.7,36.656,37.408,545305,0
2008-06-17,37.466,37.642,36.025,36.084,907506,0
2008-06-18,36.31,37.183,35.507,36.064,693506,0
2008-06-19,36.104,36.931,36.035,36.931,786187,0
2008-06-20,36.453,36.99,35.8,36.055,1039367,0
2008-06-23,36.348,36.901,35.907,35.986,696849,0
2008-06-24,35.664,36.005,35.042,35.42,609919,0
2008-06-25,35.575,36.318,35.469,35.966,720373,0
2008-06-26,35.41,35.41,33.568,33.911,690082,0
2008-06-27,33.968,33.968,32.954,33.219,1495673,0
2008-06-30,33.023,33.53,32.556,33.013,529474,0
2008-07-01,32.595,32.818,31.388,32.808,1065770,0
2008-07-02,32.605,33.003,30.674,30.772,815063,0
2008-07-03,30.83,30.83,29.349,30.12,645071,0
2008-07-07,30.323,30.82,29.496,30.323,588498,0
2008-07-08,30.323,30.323,27.246,29.427,1826798,0
2008-07-09,29.389,29.769,29.008,29.135,810691,0
2008-07-10,29.457,30.023,29.026,29.409,638312,0
2008-07-11,28.892,29.818,28.219,29.545,493140,0
2008-07-14,30.244,30.977,29.291,29.516,431782,0
2008-07-15,28.969,31.398,28.765,30.791,1195308,0
2008-07-16,30.938,31.474,30.15,31.474,1030914,0
2008-07-17,31.862,33.306,31.378,33.091,799769,0
2008-07-18,33.238,33.587,32.507,33.072,624756,0
2008-07-21,33.14,33.228,32.157,32.556,651883,0
2008-07-22,32.323,34.894,32.205,34.825,868248,0
2008-07-23,35.303,37.437,34.573,36.211,1488556,0
2008-07-24,36.921,40.573,33.414,33.694,961553,0
2008-07-25,34.223,35.858,34.007,35.81,1436646,0
2008-07-28,35.702,36.191,34.593,34.924,1035639,0
2008-07-29,35.332,36.443,34.874,36.29,730566,0
2008-07-30,37.144,37.545,35.274,36.055,652300,0
2008-07-31,36.025,36.559,35.507,35.976,617706,0
2008-08-01,35.8,36.241,35.575,36.025,824509,0
2008-08-04,36.025,36.201,34.728,35.137,576571,0
2008-08-05,35.42,37.272,35.42,37.068,563917,0
2008-08-06,36.813,37.623,36.201,37.515,444747,0
2008-08-07,36.803,37.809,36.579,37.193,574110,0
2008-08-08,36.852,38.977,36.852,38.586,651232,0
2008-08-11,38.733,40.672,38.733,40.04,661055,0
2008-08-12,39.981,41.024,39.561,39.951,616878,0
2008-08-13,39.951,40.293,39.065,39.669,598612,0
2008-08-14,39.6,40.475,39.434,40.466,573104,0
2008-08-15,40.867,41.325,39.971,40.456,613530,0
2008-08-18,41.288,41.288,39.434,39.941,412630,0
2008-08-19,39.115,39.892,37.272,37.505,698857,0
2008-08-20,37.642,38.031,36.559,36.901,979565,0
2008-08-21,36.51,36.764,35.245,35.684,733135,0
2008-08-22,35.907,36.094,35.323,35.986,582418,0
2008-08-25,35.722,36.055,35.032,35.497,470964,0
2008-08-26,35.41,35.936,35.264,35.849,454446,0
2008-08-27,35.8,36.404,35.8,36.104,573512,0
2008-08-28,36.153,36.921,35.936,36.715,394895,0
2008-08-29,36.492,36.492,35.556,35.8,258980,0
2008-09-02,36.113,36.862,34.933,35.732,704433,0
2008-09-03,35.702,36.162,34.963,35.575,432805,0
2008-09-04,35.264,35.684,33.442,34.845,1069181,0
2008-09-05,34.787,35.176,33.842,35.118,950481,0
2008-09-08,35.917,36.413,34.825,35.235,560079,0
2008-09-09,35.195,36.221,33.356,33.385,459081,0
2008-09-10,33.704,34.963,33.306,34.476,424892,0
2008-09-11,34.065,34.065,32.157,33.091,892294,0
2008-09-12,32.654,33.568,32.42,32.838,829548,0
2008-09-15,31.56,32.41,30.723,30.859,892599,0
2008-09-16,30.062,31.408,29.994,31.3,840816,0
2008-09-17,30.8,30.849,29.496,29.545,584919,0
2008-09-18,29.994,31.417,27.859,30.763,1010748,0
2008-09-19,31.754,38.576,29.985,33.616,1360109,0
2008-09-22,33.616,33.616,31.532,31.58,707370,0
2008-09-23,31.724,32.147,30.419,30.8,657114,0
2008-09-24,30.264,31.184,30.16,30.468,309562,0
2008-09-25,30.587,31.803,30.419,31.233,805832,0
2008-09-26,31.224,31.793,30.215,31.706,375330,0
2008-09-29,31.095,31.095,28.892,30.206,957809,0
2008-09-30,30.635,31.233,29.535,30.977,786380,0
2008-10-01,30.664,30.82,29.975,30.343,587690,0
2008-10-02,29.749,30.177,26.756,26.874,853990,0
2008-10-03,27.246,28.386,26.193,26.64,878469,0
2008-10-06,26.066,26.311,23.806,25.267,1015645,0
2008-10-07,25.481,25.871,23.396,23.533,654242,0
2008-10-08,22.946,24.204,22.557,23.19,908663,0
2008-10-09,23.806,24.487,21.709,22.655,1030069,0
2008-10-10,22.13,25.53,19.516,22.003,1271309,0
2008-10-13,23.035,25.442,22.528,25.403,647172,0
2008-10-14,26.331,26.689,23.776,24.642,749540,0
2008-10-15,24.234,24.43,21.905,21.905,661240,0
2008-10-16,22.003,23.932,20.766,23.806,745019,0
2008-10-17,21.739,25.015,19.487,24,714758,0
2008-10-20,24.352,25.617,24.303,25.617,705397,0
2008-10-21,25.228,25.471,24.156,24.185,754038,0
2008-10-22,23.386,23.386,20.141,20.854,1224607,0
2008-10-23,19.128,19.799,13.135,15.259,3206507,0
2008-10-24,12.884,16.563,12.884,16.36,1447470,0
2008-10-27,16.098,17.279,15.18,15.866,1201726,0
2008-10-28,16.185,17.386,15.18,17.328,886288,0
2008-10-29,17.416,19.128,17.259,18.171,1182172,0
2008-10-30,18.651,19.546,18.553,19.411,437967,0
2008-10-31,19.285,21.106,18.788,20.307,1048779,0
2008-11-03,19.789,21.925,19.78,21.096,902025,0
2008-11-04,20.96,21.592,20.59,21.039,601428,0
2008-11-05,20.639,20.97,19.76,19.819,803369,0
2008-11-06,20.141,20.141,17.764,17.802,746963,0
2008-11-07,17.994,18.553,17.532,18.249,370942,0
2008-11-10,18.73,18.847,16.935,17.308,413466,0
2008-11-11,17.151,17.318,16.127,16.234,493659,0
2008-11-12,15.945,16.205,15.015,15.033,365312,0
2008-11-13,15.16,16.263,13.64,16.263,750644,0
2008-11-14,15.955,16.466,15.338,15.424,514229,0
2008-11-17,15.259,15.925,14.878,14.976,347714,0
2008-11-18,14.976,16.098,14.809,15.581,491459,0
2008-11-19,15.532,15.62,14.004,14.004,551863,0
2008-11-20,13.797,13.797,11.373,11.489,679523,0
2008-11-21,11.751,11.751,10.719,11.206,1064825,0
2008-11-24,11.393,13.62,11.393,13.173,1407976,0
2008-11-25,13.699,13.984,12.99,13.728,658914,0
2008-11-26,13.484,15.807,13.368,15.669,720435,0
2008-11-28,15.463,17.004,15.463,16.974,283858,0
2008-12-01,16.205,16.504,14.917,14.947,623286,0
2008-12-02,15.2,16.896,14.549,16.273,801229,0
2008-12-03,15.866,18.249,15.279,17.812,769339,0
2008-12-04,17.55,18.358,16.738,17.464,647567,0
2008-12-05,17.356,18.837,16.485,18.534,493292,0
2008-12-08,19.275,20.298,18.992,19.809,539992,0
2008-12-09,20.062,20.463,18.426,18.553,726060,0
2008-12-10,18.779,19.732,18.631,19.323,682443,0
2008-12-11,19.06,19.75,16.553,17.023,1000728,0
2008-12-12,16.089,17.668,16.079,17.6,743712,0
2008-12-15,18.122,18.132,16.65,17.052,288549,0
2008-12-16,17.56,18.973,17.318,18.807,637443,0
2008-12-17,18.613,19.917,18.269,19.78,831159,0
2008-12-18,19.809,20.052,17.784,18.21,522158,0
2008-12-19,18.494,20.151,17.947,18.925,945935,0
2008-12-22,18.915,18.944,17.512,18.2,666859,0
2008-12-23,18.377,18.817,17.229,17.445,486357,0
2008-12-24,17.328,18.103,17.004,17.899,135233,0
2008-12-26,18.004,18.817,17.744,18.68,204829,0
2008-12-29,18.583,18.583,17.435,17.802,335047,0
2008-12-30,17.985,19.333,17.889,19.333,387471,0
2008-12-31,19.304,20.649,18.992,20.347,451491,0
2009-01-02,20.375,20.844,19.381,20.659,521516,0
2009-01-05,20.6,21.427,20.307,20.512,469320,0
2009-01-06,20.738,21.184,20.463,21.106,897730,0
2009-01-07,20.561,20.766,20.052,20.307,402534,0
2009-01-08,20.082,20.366,19.109,20.289,390785,0
2009-01-09,20.298,20.434,19.352,19.75,468002,0
2009-01-12,19.654,19.654,18.21,18.583,467979,0
2009-01-13,18.446,18.934,17.328,17.55,922466,0
2009-01-14,17.19,17.308,16.438,16.719,651527,0
2009-01-15,16.748,17.014,15.366,16.495,821525,0
2009-01-16,15.043,15.043,13.348,13.817,1714435,0
2009-01-20,13.523,13.748,12.717,12.845,901940,0
2009-01-21,13.242,13.484,12.757,13.407,848026,0
2009-01-22,13.096,13.533,12.61,13.096,663903,0
2009-01-23,12.492,13.513,12.434,13.069,378633,0
2009-01-26,13.212,13.738,12.698,13.069,741738,0
2009-01-27,12.97,13.591,12.767,13.523,551997,0
2009-01-28,13.768,14.588,13.64,14.326,484131,0
2009-01-29,13.748,13.984,13.29,13.398,426523,0
2009-01-30,13.503,13.552,12.63,12.727,529350,0
2009-02-02,12.444,13.163,12.043,12.806,493026,0
2009-02-03,12.923,13.029,12.482,12.767,630508,0
2009-02-04,12.786,13.955,12.737,13.368,541711,0
2009-02-05,13.817,14.529,12.767,13.935,869021,0
2009-02-06,13.827,15.298,13.827,15.15,737262,0
2009-02-09,15.092,15.551,14.762,14.957,601327,0
2009-02-10,14.878,15.308,13.728,13.945,589353,0
2009-02-11,13.994,14.626,13.591,13.895,583854,0
2009-02-12,13.552,14.063,13.232,13.994,566592,0
2009-02-13,14.043,14.529,13.738,13.817,493649,0
2009-02-17,13.125,13.388,12.6,12.63,402143,0
2009-02-18,12.668,12.943,12.122,12.522,284502,0
2009-02-19,12.747,12.903,12.063,12.122,311663,0
2009-02-20,11.896,12.063,11.422,11.741,413771,0
2009-02-23,11.829,12.132,10.962,11.011,293474,0
2009-02-24,11.245,11.703,10.855,11.615,599890,0
2009-02-25,11.441,11.441,10.475,11.05,598503,0
2009-02-26,11.119,11.46,10.621,10.69,550676,0
2009-02-27,10.503,10.816,10.105,10.397,609581,0
2009-03-02,10.211,10.211,8.945,8.9645,867741,0
2009-03-03,9.3349,9.3446,8.7015,8.7697,695105,0
2009-03-04,9.1304,9.704,8.8574,9.4131,589256,0
2009-03-05,9.1108,9.1304,8.3506,8.4189,348328,0
2009-03-06,8.5651,8.6921,7.9707,8.273,277540,0
2009-03-09,8.1365,8.5262,8.0485,8.1852,407330,0
2009-03-10,8.497,9.3349,8.4483,9.2276,865810,0
2009-03-11,9.2764,9.999,9.0425,9.0911,802979,0
2009-03-12,9.0622,9.598,8.6822,9.4321,586982,0
2009-03-13,9.4705,10.115,9.4509,9.608,591660,0
2009-03-16,9.734,9.852,9.257,9.306,686137,0
2009-03-17,9.3446,9.529,9.1304,9.509,1049528,0
2009-03-18,9.4609,10.777,9.2082,10.67,972048,0
2009-03-19,10.825,11.519,10.797,11.294,586007,0
2009-03-20,11.373,11.78,11.089,11.215,930640,0
2009-03-23,11.703,12.826,11.499,12.826,460404,0
2009-03-24,12.61,12.668,12.257,12.306,438675,0
2009-03-25,12.405,13.699,11.954,13.202,623327,0
2009-03-26,13.183,14.559,13.183,14.374,610676,0
2009-03-27,14.043,14.848,13.748,13.955,824994,0
2009-03-30,13.163,13.533,12.385,12.659,649873,0
2009-03-31,12.845,12.952,12.16,12.189,927815,0
2009-04-01,11.916,13.02,11.314,12.97,731552,0
2009-04-02,13.388,14.247,13.28,13.866,474135,0
2009-04-03,13.895,14.423,13.65,14.345,391059,0
2009-04-06,14.043,14.093,13.446,13.846,421091,0
2009-04-07,13.493,13.768,12.776,12.786,333513,0
2009-04-08,12.845,13.202,12.678,13.183,178709,0
2009-04-09,13.63,15.043,13.552,14.868,318709,0
2009-04-13,14.626,14.626,13.758,14.093,463999,0
2009-04-14,13.797,14.336,13.513,13.61,265661,0
2009-04-15,13.513,14.276,13.398,14.121,316915,0
2009-04-16,14.306,15.17,13.974,15.025,492255,0
2009-04-17,14.986,15.591,14.79,15.19,525479,0
2009-04-20,14.742,14.752,13.232,13.309,460458,0
2009-04-21,13.348,14.199,13.348,14.151,504112,0
2009-04-22,14.189,16.457,13.876,15.965,794672,0
2009-04-23,16.013,16.147,15.21,15.561,542880,0
2009-04-24,15.787,16.079,15.415,15.817,613307,0
2009-04-27,15.463,15.669,14.732,15.15,347406,0
2009-04-28,14.829,15.229,14.665,15.043,660820,0
2009-04-29,15.005,17.17,14.79,17.121,960894,0
2009-04-30,17.279,17.918,15.64,15.709,923144,0
2009-05-01,15.719,16.475,15.434,15.561,608257,0
2009-05-04,15.827,17.004,14.848,16.728,619909,0
2009-05-05,16.553,17.269,15.984,17.18,771392,0
2009-05-06,17.269,18.769,17.042,18.308,1024001,0
2009-05-07,18.563,18.788,17.445,17.639,650222,0
2009-05-08,18.044,19.002,17.784,18.769,579184,0
2009-05-11,17.994,18.573,17.55,17.687,436679,0
2009-05-12,17.774,17.774,16.273,17.042,521428,0
2009-05-13,16.669,16.699,15.571,15.748,404621,0
2009-05-14,15.797,16.965,15.709,16.631,598888,0
2009-05-15,16.591,17.483,16.475,16.728,377367,0
2009-05-18,17.014,17.802,16.955,17.696,559715,0
2009-05-19,17.648,17.648,16.495,16.896,631775,0
2009-05-20,17.033,17.842,16.563,16.679,450888,0
2009-05-21,16.379,16.787,15.807,16.351,653828,0
2009-05-22,16.448,17.454,16.36,17.062,434339,0
2009-05-26,16.915,18.573,16.915,18.377,595831,0
2009-05-27,18.162,18.239,17.239,17.318,587245,0
2009-05-28,17.522,17.764,16.758,17.298,503693,0
2009-05-29,17.386,17.852,17.151,17.852,427240,0
2009-06-01,18.239,19.487,18.239,19.138,454402,0
2009-06-02,19.109,20.072,19.06,19.888,489765,0
2009-06-03,19.236,19.76,18.759,19.197,461754,0
2009-06-04,19.401,20.043,19.032,19.964,317417,0
2009-06-05,20.337,20.542,19.585,19.76,495946,0
2009-06-08,19.76,19.76,18.74,18.982,507000,0
2009-06-09,19.06,19.342,18.72,19.022,286409,0
2009-06-10,19.439,19.496,18.19,18.905,277419,0
2009-06-11,18.982,19.391,18.671,18.886,275065,0
2009-06-12,18.613,18.915,18.397,18.905,291374,0
2009-06-15,18.484,18.504,17.445,17.754,336476,0
2009-06-16,17.852,18.298,16.611,16.945,602888,0
2009-06-17,16.905,17.541,16.466,17.092,400343,0
2009-06-18,17.014,17.19,16.399,17.014,203660,0
2009-06-19,17.298,18.073,17.111,17.18,511455,0
2009-06-22,16.935,16.935,16.301,16.369,385427,0
2009-06-23,16.485,16.485,15.915,16.234,272987,0
2009-06-24,16.351,16.807,15.288,16.185,325448,0
2009-06-25,16.185,16.563,15.866,16.534,467429,0
2009-06-26,16.457,17.042,16.225,17.004,930077,0
2009-06-29,16.915,17.004,16.301,16.621,247547,0
2009-06-30,16.679,16.807,16.185,16.273,557631,0
2009-07-01,16.428,17.18,16.205,16.797,352924,0
2009-07-02,16.466,16.466,16.013,16.175,368968,0
2009-07-06,16.127,16.234,15.434,15.817,426231,0
2009-07-07,15.906,16.175,15.298,15.338,317481,0
2009-07-08,15.473,15.6,14.742,15.415,523622,0
2009-07-09,15.415,15.925,15.415,15.492,193558,0
2009-07-10,15.406,15.827,15.288,15.63,273860,0
2009-07-13,15.6,16.156,15.348,16.033,254789,0
2009-07-14,15.984,16.301,15.827,16.127,225970,0
2009-07-15,15.366,17.318,15.366,17.22,348429,0
2009-07-16,17.151,18.18,17.004,18.014,247268,0
2009-07-17,18.034,18.152,17.726,17.899,209386,0
2009-07-20,18.024,18.847,17.861,18.837,242351,0
2009-07-21,18.779,19.487,18.407,18.895,253665,0
2009-07-22,18.807,18.847,18.2,18.68,254934,0
2009-07-23,18.613,19.934,18.534,19.789,347644,0
2009-07-24,19.624,20.453,19.496,20.415,237549,0
2009-07-27,20.366,20.659,19.934,20.141,203423,0
2009-07-28,19.917,20.121,18.613,18.71,477710,0
2009-07-29,18.446,18.446,17.445,17.445,1104281,0
2009-07-30,17.619,18.152,17.356,17.454,698080,0
2009-07-31,17.269,17.541,17.052,17.092,666939,0
2009-08-03,17.376,17.947,17.338,17.822,500471,0
2009-08-04,17.88,19.148,17.58,19.06,452027,0
2009-08-05,19.158,19.217,18.504,19.051,316857,0
2009-08-06,19.227,19.265,18.544,18.905,239332,0
2009-08-07,19.391,19.908,19.128,19.644,275770,0
2009-08-10,19.362,19.944,19.177,19.624,196858,0
2009-08-11,19.487,19.878,19.06,19.644,282575,0
2009-08-12,19.732,20.94,19.644,20.395,309775,0
2009-08-13,20.512,20.815,19.799,20.395,278555,0
2009-08-14,20.512,20.512,19.448,19.703,273968,0
2009-08-17,19.177,19.236,18.651,18.73,279038,0
2009-08-18,18.905,19.516,18.74,19.323,151383,0
2009-08-19,19.051,19.536,18.779,19.487,190940,0
2009-08-20,19.371,19.954,19.187,19.693,263931,0
2009-08-21,20.062,20.6,19.741,20.473,285112,0
2009-08-24,20.542,20.748,19.984,20.131,228796,0
2009-08-25,20.337,21.202,20.21,20.902,390275,0
2009-08-26,20.815,21.174,20.425,20.95,213712,0
2009-08-27,21.096,21.485,20.532,21.329,270870,0
2009-08-28,21.534,21.807,20.94,21.193,187767,0
2009-08-31,20.99,21.115,20.269,20.395,253992,0
2009-09-01,20.22,21.281,19.809,19.888,233522,0
2009-09-02,19.868,19.868,19.207,19.477,361598,0
2009-09-03,19.674,19.789,19.314,19.789,427052,0
2009-09-04,19.789,20.463,19.526,20.347,159677,0
2009-09-08,20.639,20.999,20.347,20.619,168644,0
2009-09-09,20.708,21.748,20.502,21.251,271822,0
2009-09-10,21.164,21.631,20.805,21.524,186399,0
2009-09-11,21.621,21.875,21.251,21.875,246482,0
2009-09-14,21.592,22.557,21.445,22.557,296517,0
2009-09-15,22.47,23.181,22.247,22.966,260665,0
2009-09-16,23.132,23.494,22.753,23.377,138508,0
2009-09-17,23.259,23.796,22.247,22.433,331279,0
2009-09-18,22.207,23.347,19.487,23.279,411738,0
2009-09-21,22.956,23.103,22.548,22.675,191374,0
2009-09-22,22.937,23.132,22.645,23.005,175510,0
2009-09-23,22.83,23.523,22.694,22.773,239503,0
2009-09-24,22.879,22.976,22.072,22.724,289678,0
2009-09-25,22.616,22.753,22.102,22.606,837620,0
2009-09-28,22.84,23.24,22.296,22.888,265530,0
2009-09-29,22.849,23.093,22.518,22.753,297352,0
2009-09-30,22.724,23.23,22.013,22.508,602048,0
2009-10-01,22.413,22.606,22.072,22.314,571379,0
2009-10-02,22.082,22.606,21.964,22.188,366591,0
2009-10-05,22.383,23.045,22.092,22.83,377283,0
2009-10-06,22.956,23.806,22.956,23.708,324295,0
2009-10-07,23.639,24.009,23.454,23.971,517799,0
2009-10-08,24.283,25.159,24.146,25.005,862595,0
2009-10-09,24.906,25.772,24.751,25.365,489383,0
2009-10-12,25.335,26.135,25.062,25.442,554622,0
2009-10-13,25.471,25.617,24.857,25.159,470360,0
2009-10-14,25.666,26.164,25.442,25.978,364738,0
2009-10-15,25.754,25.754,25.111,25.432,527504,0
2009-10-16,25.267,25.267,24.459,24.906,433448,0
2009-10-19,25.121,25.841,24.711,25.511,261936,0
2009-10-20,25.432,25.471,24.887,25.189,285155,0
2009-10-21,25.015,26.076,25.015,25.306,381087,0
2009-10-22,25.169,26.076,24.799,25.841,324280,0
2009-10-23,25.998,26.193,24.955,25.228,395359,0
2009-10-26,25.141,25.754,24.283,24.459,394097,0
2009-10-27,24.554,25.451,24.524,24.652,434310,0
2009-10-28,25.578,25.578,23.426,23.484,459610,0
2009-10-29,23.602,24.303,23.406,23.513,805804,0
2009-10-30,23.328,23.328,22.121,22.364,573019,0
2009-11-02,22.597,22.996,21.651,21.915,670363,0
2009-11-03,21.573,22.314,21.465,22.18,626741,0
2009-11-04,22.393,22.47,21.729,21.768,665144,0
2009-11-05,22.121,23.132,22.121,22.888,645491,0
2009-11-06,22.587,23.259,22.423,22.907,266037,0
2009-11-09,23.141,23.533,23.005,23.259,256761,0
2009-11-10,23.151,23.738,22.793,23.328,291262,0
2009-11-11,23.63,23.63,23.065,23.386,177408,0
2009-11-12,23.269,23.533,22.616,22.665,178728,0
2009-11-13,22.849,22.907,22.17,22.783,252558,0
2009-11-16,22.996,23.806,22.744,23.679,394839,0
2009-11-17,23.592,24.087,23.396,23.882,231527,0
2009-11-18,23.815,24.332,23.504,23.708,364674,0
2009-11-19,23.416,23.416,22.597,22.996,192450,0
2009-11-20,22.773,23.2,22.413,22.83,488944,0
2009-11-23,23.318,23.834,23.035,23.22,244273,0
2009-11-24,23.151,23.24,22.655,22.83,225754,0
2009-11-25,22.917,23.045,22.606,22.724,132956,0
2009-11-27,21.954,22.587,21.739,22.082,138995,0
2009-11-30,21.984,21.984,21.164,21.553,382431,0
2009-12-01,21.729,22.15,21.729,21.974,392497,0
2009-12-02,22.053,22.508,21.964,22.111,242970,0
2009-12-03,22.16,22.694,21.641,21.807,212623,0
2009-12-04,22.217,22.82,21.758,22.48,188490,0
2009-12-07,22.403,22.793,22.266,22.714,583120,0
2009-12-08,22.45,22.859,22.063,22.714,359812,0
2009-12-09,22.812,23.19,22.013,22.373,498655,0
2009-12-10,22.616,22.763,22.15,22.305,259921,0
2009-12-11,22.48,22.655,22.237,22.47,149316,0
2009-12-14,22.567,22.783,22.197,22.433,249857,0
2009-12-15,22.413,22.83,22.17,22.227,347771,0
2009-12-16,22.489,22.597,21.915,22.237,305247,0
2009-12-17,22.053,22.276,21.514,21.573,275523,0
2009-12-18,21.778,21.807,21.222,21.534,744417,0
2009-12-21,21.563,22.14,21.563,21.964,166571,0
2009-12-22,21.984,22.256,21.984,22.063,277579,0
2009-12-23,22.18,22.364,21.867,22.286,233603,0
2009-12-24,22.344,22.413,22.188,22.286,103161,0
2009-12-28,22.334,22.499,22.207,22.354,152592,0
2009-12-29,22.364,22.597,22.324,22.433,508351,0
2009-12-30,22.276,22.403,21.729,22.023,212592,0
2009-12-31,22.072,22.17,21.31,21.359,194166,0
2010-01-04,21.651,22.907,21.651,22.879,806287,0
2010-01-05,22.898,25.034,22.898,24.955,1348755,0
2010-01-06,24.887,25.267,24.603,24.77,283269,0
2010-01-07,24.799,25.169,24.504,24.848,184236,0
2010-01-08,24.652,24.662,24.303,24.43,214818,0
2010-01-11,24.544,24.711,23.99,24.136,322757,0
2010-01-12,23.873,24.234,23.873,24.156,238838,0
2010-01-13,24.263,24.504,24.058,24.313,123678,0
2010-01-14,24.254,24.828,24.175,24.293,94585,0
2010-01-15,24.391,24.391,23.669,23.981,302807,0
2010-01-19,23.981,24.43,23.806,24.411,208531,0
2010-01-20,24.107,24.273,23.494,23.738,241639,0
2010-01-21,23.718,23.882,23.19,23.19,257587,0
2010-01-22,23.093,23.21,22.403,22.538,259040,0
2010-01-25,22.879,22.996,22.635,22.773,256711,0
2010-01-26,22.616,23.141,22.557,22.665,170361,0
2010-01-27,22.46,23.074,22.413,22.937,202822,0
2010-01-28,22.986,23.065,22.364,22.567,344708,0
2010-01-29,22.675,23.563,22.17,22.247,376076,0
2010-02-01,22.45,22.802,22.383,22.675,177734,0
2010-02-02,22.675,23.055,22.286,22.879,312252,0
2010-02-03,22.694,22.976,22.645,22.783,511702,0
2010-02-04,22.518,22.714,21.573,21.621,480584,0
2010-02-05,21.621,21.739,20.619,21.232,391317,0
2010-02-08,21.154,21.154,20.161,20.483,378244,0
2010-02-09,20.805,21.048,20.347,20.805,283986,0
2010-02-10,20.649,20.883,20.356,20.639,142864,0
2010-02-11,20.61,21.057,20.366,20.805,531463,0
2010-02-12,20.571,21.039,20.298,21.019,357606,0
2010-02-16,21.339,21.436,21.029,21.408,132186,0
2010-02-17,21.485,21.573,21.048,21.241,243192,0
2010-02-18,21.174,21.378,21.029,21.291,201625,0
2010-02-19,21.154,21.329,20.95,21.222,180263,0
2010-02-22,21.378,21.378,21.019,21.144,128233,0
2010-02-23,21.086,21.144,20.269,20.307,475481,0
2010-02-24,20.375,20.502,19.944,20.023,622866,0
2010-02-25,19.722,20.473,19.664,20.366,480401,0
2010-02-26,20.434,20.728,19.974,20.639,411160,0
2010-03-01,20.805,21.69,20.805,21.582,399393,0
2010-03-02,21.699,22.423,21.699,22.188,319595,0
2010-03-03,22.207,22.812,22.18,22.423,326400,0
2010-03-04,22.423,22.773,22.334,22.606,117781,0
2010-03-05,22.704,23.406,22.704,23.406,264828,0
2010-03-08,23.337,23.602,23.181,23.484,449693,0
2010-03-09,23.299,24.146,23.299,23.892,358245,0
2010-03-10,23.912,24.273,23.582,23.99,293309,0
2010-03-11,23.786,24.204,23.513,24.136,215149,0
2010-03-12,24.234,24.283,23.63,24.097,215976,0
2010-03-15,24.117,24.234,23.748,23.892,175167,0
2010-03-16,23.902,24,23.357,23.649,193259,0
2010-03-17,23.649,24.107,23.649,23.971,101520,0
2010-03-18,23.971,24.097,23.738,23.882,133240,0
2010-03-19,24.009,24.156,23.426,23.444,353469,0
2010-03-22,23.259,23.873,23.065,23.776,124354,0
2010-03-23,23.757,24.731,23.543,24.623,248863,0
2010-03-24,24.534,24.613,24.244,24.613,257324,0
2010-03-25,24.916,25.141,24.487,24.662,384505,0
2010-03-26,24.682,25.141,24.682,24.955,291293,0
2010-03-29,25.121,26.291,24.975,26.232,725821,0
2010-03-30,26.311,26.513,26.066,26.349,285646,0
2010-03-31,26.203,27.05,26.203,26.756,592117,0
2010-04-01,27.04,27.636,26.728,27.07,407328,0
2010-04-05,27.303,27.519,27.128,27.479,248250,0
2010-04-06,27.256,27.568,26.747,27.372,214626,0
2010-04-07,27.246,27.411,26.932,27.256,213189,0
2010-04-08,27.04,27.284,26.66,27.187,136412,0
2010-04-09,27.187,27.499,26.904,27.469,125234,0
2010-04-12,27.401,27.607,27.06,27.167,240949,0
2010-04-13,27.04,27.362,26.815,27.342,87870,0
2010-04-14,27.43,28.161,27.43,28.161,132860,0
2010-04-15,27.974,28.346,27.868,28.269,140531,0
2010-04-16,28.229,28.297,27.529,27.664,195693,0
2010-04-19,27.578,27.578,26.533,27.303,197233,0
2010-04-20,27.45,28.191,27.332,28.033,162437,0
2010-04-21,28.033,28.541,27.878,28.482,127699,0
2010-04-22,28.142,28.969,27.78,28.852,162910,0
2010-04-23,29.371,30.708,29.371,30.026,531434,0
2010-04-26,30.062,30.674,29.867,30.042,188862,0
2010-04-27,29.867,30.606,29.056,29.095,207604,0
2010-04-28,29.281,29.496,28.93,29.214,236930,0
2010-04-29,29.389,29.447,27.587,29.008,600813,0
2010-04-30,29.076,29.272,26.756,26.756,348910,0
2010-05-03,26.962,28.132,26.631,28.063,425690,0
2010-05-04,27.42,27.479,26.795,27.138,465525,0
2010-05-05,26.689,27.197,26.271,26.737,353348,0
2010-05-06,26.505,27.226,24.401,26.321,696331,0
2010-05-07,26.164,26.466,24.77,25.131,856884,0
2010-05-10,26.65,26.991,26.232,26.815,671749,0
2010-05-11,26.331,26.631,25.929,26.232,517676,0
2010-05-12,26.262,27.568,26.125,27.469,458129,0
2010-05-13,27.303,28.415,27.284,27.964,402658,0
2010-05-14,27.636,27.751,26.505,26.991,162532,0
2010-05-17,27.138,27.459,25.949,26.825,279329,0
2010-05-18,27.216,27.382,26.164,26.311,274145,0
2010-05-19,26.125,26.913,24.965,25.578,253640,0
2010-05-20,24.867,25.521,24.097,24.107,497691,0
2010-05-21,23.689,24.857,23.689,24.583,331756,0
2010-05-24,24.623,24.78,24.068,24.097,191338,0
2010-05-25,23.386,24.449,23.084,24.372,349583,0
2010-05-26,24.524,25.296,24.342,24.809,439538,0
2010-05-27,25.451,26.203,25.277,26.183,128512,0
2010-05-28,25.998,26.193,24.995,25.238,190555,0
2010-06-01,25.071,25.899,24.623,24.632,315713,0
2010-06-02,24.721,25.15,24.439,24.906,514597,0
2010-06-03,25.218,25.89,24.926,25.471,255347,0
2010-06-04,24.613,24.867,24.058,24.156,436708,0
2010-06-07,24.234,24.352,23.639,23.689,401466,0
2010-06-08,23.796,24.077,23.464,23.912,313679,0
2010-06-09,24.127,24.469,23.563,23.776,261805,0
2010-06-10,24.372,24.487,23.699,24.478,191329,0
2010-06-11,24.127,24.955,24.127,24.896,99066,0
2010-06-14,25.238,25.521,24.524,24.642,163581,0
2010-06-15,24.936,26.164,24.76,26.037,216750,0
2010-06-16,25.802,26.212,25.442,25.744,89831,0
2010-06-17,25.89,26.095,25.471,25.802,79023,0
2010-06-18,25.861,26.105,25.511,25.802,240472,0
2010-06-21,26.252,26.631,25.491,25.686,97469,0
2010-06-22,25.744,26.785,25.637,25.909,318181,0
2010-06-23,25.812,25.871,25.101,25.432,182903,0
2010-06-24,25.159,25.432,24.204,24.254,232503,0
2010-06-25,24.391,24.721,23.699,23.932,1582999,0
2010-06-28,24.019,24.087,23.309,23.444,247081,0
2010-06-29,23.025,23.084,21.788,22.043,424803,0
2010-06-30,22.066,22.3,21.272,21.437,588226,0
2010-07-01,21.534,22.15,20.892,21.964,442994,0
2010-07-02,22.17,22.17,21.544,21.758,293714,0
2010-07-06,22.14,22.364,21.729,21.788,389162,0
2010-07-07,21.867,22.898,21.867,22.84,259224,0
2010-07-08,23.065,23.279,22.557,23.074,206327,0
2010-07-09,23.015,23.523,22.734,23.494,129165,0
2010-07-12,23.328,23.582,22.694,22.84,165520,0
2010-07-13,23.23,24.857,23.113,24.672,312019,0
2010-07-14,24.534,24.799,24.165,24.411,154868,0
2010-07-15,24.411,24.411,23.435,23.776,121803,0
2010-07-16,23.533,23.563,22.423,22.45,199099,0
2010-07-19,22.557,22.685,22.17,22.433,201260,0
2010-07-20,22.023,23.015,21.798,22.917,221148,0
2010-07-21,23.113,23.347,22.508,22.597,183707,0
2010-07-22,23.015,23.99,22.927,23.932,212654,0
2010-07-23,23.738,24.146,23.269,24.097,254679,0
2010-07-26,24.254,25.218,24.068,25.189,231328,0
2010-07-27,25.481,25.89,25.024,25.15,201848,0
2010-07-28,25.015,25.345,24.421,24.682,301363,0
2010-07-29,24.534,24.534,22.557,23.171,554698,0
2010-07-30,22.84,23.679,22.84,23.279,461962,0
2010-08-02,23.776,24.672,23.767,24.195,243313,0
2010-08-03,24.136,24.459,23.621,24.058,154536,0
2010-08-04,24.146,24.303,23.824,24.195,192090,0
2010-08-05,23.941,24.391,23.902,24.224,142079,0
2010-08-06,23.806,24.224,23.435,24.087,314415,0
2010-08-09,24.254,24.544,23.873,24.469,130172,0
2010-08-10,24.175,24.322,23.649,23.951,161341,0
2010-08-11,23.454,23.543,22.606,22.724,320574,0
2010-08-12,22.247,22.802,21.984,22.538,205603,0
2010-08-13,22.383,22.763,22.266,22.538,277848,0
2010-08-16,22.296,22.783,22.13,22.645,157445,0
2010-08-17,22.986,23.484,22.655,23.171,178090,0
2010-08-18,23.181,23.563,22.694,23.347,130362,0
2010-08-19,23.161,23.161,22.364,22.383,332116,0
2010-08-20,22.197,22.364,21.935,22.344,276375,0
2010-08-23,22.518,22.665,22.023,22.043,165947,0
2010-08-24,21.681,21.915,21.359,21.671,260188,0
2010-08-25,21.553,21.621,21.048,21.544,328246,0
2010-08-26,21.641,22.102,21.31,21.349,156000,0
2010-08-27,21.553,22.305,21.193,22.266,228629,0
2010-08-30,22.102,22.14,21.271,21.271,276983,0
2010-08-31,21.213,21.948,20.98,21.34,335161,0
2010-09-01,21.827,23.035,21.827,22.996,402505,0
2010-09-02,23.074,23.426,22.694,23.367,196009,0
2010-09-03,23.708,24.195,23.504,23.892,155508,0
2010-09-07,23.708,23.806,22.966,23.035,198218,0
2010-09-08,23.132,23.669,23.084,23.523,171737,0
2010-09-09,23.951,24,23.435,23.669,121641,0
2010-09-10,23.776,24.165,23.639,23.659,178813,0
2010-09-13,23.912,24.632,23.863,24.495,202143,0
2010-09-14,24.332,24.985,24.313,24.487,210472,0
2010-09-15,24.43,24.877,24.127,24.623,352537,0
2010-09-16,24.573,24.896,23.639,24.165,252141,0
2010-09-17,24.372,24.544,23.728,24.372,218740,0
2010-09-20,24.514,25.375,24.029,25.286,242961,0
2010-09-21,25.179,25.627,24.946,25.131,144951,0
2010-09-22,25.053,25.335,24.254,24.411,111820,0
2010-09-23,24.175,24.692,23.728,23.834,162833,0
2010-09-24,24.136,25.521,24.136,25.501,156967,0
2010-09-27,25.53,25.988,25.481,25.646,236385,0
2010-09-28,25.802,25.802,24.896,25.461,223301,0
2010-09-29,25.286,25.841,25.277,25.686,220576,0
2010-09-30,25.946,26.162,25.41,25.703,389230,0
2010-10-01,25.939,26.154,25.608,25.822,219358,0
2010-10-04,25.646,25.812,25.199,25.355,196748,0
2010-10-05,25.764,26.523,25.646,26.476,164105,0
2010-10-06,26.359,26.728,26.095,26.301,153702,0
2010-10-07,26.581,26.601,26.017,26.047,133828,0
2010-10-08,26.085,26.339,25.881,26.203,210872,0
2010-10-11,26.252,26.505,26.105,26.193,91503,0
2010-10-12,26.174,26.447,25.841,26.291,151966,0
2010-10-13,26.456,27.216,26.271,26.904,145570,0
2010-10-14,26.942,27.42,26.874,27.401,200196,0
2010-10-15,27.935,28.181,27.45,27.925,391715,0
2010-10-18,27.994,28.346,27.674,28.259,330306,0
2010-10-19,27.664,27.945,26.728,26.932,203399,0
2010-10-20,27.167,27.519,26.785,27.256,141457,0
2010-10-21,27.499,28.102,27.177,27.713,158025,0
2010-10-22,27.78,27.935,27.617,27.935,137243,0
2010-10-25,28.287,29.535,28.287,28.892,381109,0
2010-10-26,28.696,29.008,28.502,28.696,288818,0
2010-10-27,28.396,28.396,27.77,28.239,312021,0
2010-10-28,28.434,28.434,26.874,27.079,247270,0
2010-10-29,26.945,27.603,26.945,27.191,307158,0
2010-11-01,27.392,28.297,27.382,28.191,439479,0
2010-11-02,28.581,28.892,28.277,28.6,214521,0
2010-11-03,28.706,28.745,28.112,28.639,131482,0
2010-11-04,29.222,29.926,29.026,29.818,253156,0
2010-11-05,29.808,30.225,29.516,29.916,207710,0
2010-11-08,29.73,29.887,29.379,29.535,119873,0
2010-11-09,29.633,29.926,28.6,28.755,194630,0
2010-11-10,28.842,30.206,28.668,30.14,328604,0
2010-11-11,29.701,30.429,29.447,30.372,282994,0
2010-11-12,29.838,30.419,29.749,30.003,307964,0
2010-11-15,30.14,30.41,29.798,29.818,87757,0
2010-11-16,29.477,31.076,29.321,31.056,691641,0
2010-11-17,31.184,31.951,30.655,30.753,313202,0
2010-11-18,31.204,32.343,31.204,32.215,320869,0
2010-11-19,31.989,32.401,31.57,32.196,347318,0
2010-11-22,31.989,32.487,31.744,32.343,233634,0
2010-11-23,31.793,32.117,31.455,31.979,191056,0
2010-11-24,32.323,33.316,32.147,33.287,122750,0
2010-11-26,32.964,33.316,32.838,32.906,35685,0
2010-11-29,32.556,32.818,31.823,32.507,139185,0
2010-11-30,32.061,32.93,31.825,32.433,290832,0
2010-12-01,33.189,34.593,33.189,34.524,416031,0
2010-12-02,34.524,35.439,34.398,35.42,193760,0
2010-12-03,35.002,35.995,34.943,35.781,224866,0
2010-12-06,35.517,36.074,35.042,35.294,227550,0
2010-12-07,36.104,36.367,35.323,35.391,231762,0
2010-12-08,35.537,35.83,34.884,35.517,211487,0
2010-12-09,36.28,36.559,35.702,35.966,371761,0
2010-12-10,36.133,36.695,35.936,36.377,206986,0
2010-12-13,36.53,36.53,35.81,35.868,294467,0
2010-12-14,35.986,36.005,35.537,35.995,257757,0
2010-12-15,36.201,36.97,35.8,35.887,233390,0
2010-12-16,35.997,36.602,35.704,36.592,163577,0
2010-12-17,36.636,36.774,35.956,36.676,230229,0
2010-12-20,36.705,37.213,36.462,36.999,170428,0
2010-12-21,37.252,37.838,37.096,37.7,161755,0
2010-12-22,37.672,37.858,36.803,37.048,132194,0
2010-12-23,37.068,37.341,36.695,36.921,76834,0
2010-12-27,36.609,37.272,36.55,37.223,60440,0
2010-12-28,37.282,37.535,36.53,36.843,101423,0
2010-12-29,36.907,37.005,36.701,36.721,101365,0
2010-12-30,36.73,37.2,36.73,36.858,106883,0
2010-12-31,36.417,36.583,35.77,35.877,267589,0
2011-01-03,36.433,37.183,36.172,36.911,767372,0
2011-01-04,37.154,37.262,34.845,35.517,550172,0
2011-01-05,35.381,35.712,35.294,35.595,379072,0
2011-01-06,35.664,35.849,35.215,35.565,153535,0
2011-01-07,35.771,35.897,34.252,34.855,428723,0
2011-01-10,34.534,35.4,34.115,35.254,183716,0
2011-01-11,35.459,35.674,35.089,35.556,172559,0
2011-01-12,35.781,36.201,35.732,36.162,120197,0
2011-01-13,36.211,36.666,36.172,36.443,136880,0
2011-01-14,36.358,37.058,36.211,36.618,221168,0
2011-01-18,36.433,36.627,35.897,36.54,125916,0
2011-01-19,36.562,36.562,34.924,34.993,302009,0
2011-01-20,34.679,35.07,34.193,34.309,155305,0
2011-01-21,34.718,34.787,33.773,33.852,164214,0
2011-01-24,33.958,34.203,33.616,34.164,252214,0
2011-01-25,34.027,34.417,33.645,34.388,149914,0
2011-01-26,34.446,35.274,34.358,34.933,256330,0
2011-01-27,34.815,34.983,34.456,34.67,237530,0
2011-01-28,34.728,34.728,32.517,32.896,427417,0
2011-01-31,33.035,33.917,32.341,33.869,506991,0
2011-02-01,34.252,35.342,34.174,35.089,306714,0
2011-02-02,36.181,38.148,36.181,36.871,653309,0
2011-02-03,36.826,38.709,36.562,37.402,440249,0
2011-02-04,37.545,38.1,37.505,37.963,373620,0
2011-02-07,37.915,38.567,37.818,38.314,344094,0
2011-02-08,38.158,38.431,38.001,38.334,202239,0
2011-02-09,38.334,38.49,37.672,38.021,220215,0
2011-02-10,37.578,38.173,37.118,38.143,221045,0
2011-02-11,37.906,38.753,37.906,38.743,116503,0
2011-02-14,38.967,39.376,38.753,39.289,470928,0
2011-02-15,39.007,39.036,38.421,38.665,376198,0
2011-02-16,38.898,39.105,38.733,38.898,129145,0
2011-02-18,38.837,38.837,38.524,38.661,207872,0
2011-02-22,38.061,38.246,36.172,36.191,314919,0
2011-02-23,36.328,36.377,34.065,34.164,551209,0
2011-02-24,34.075,34.728,33.871,34.339,477783,0
2011-02-25,34.603,35.226,34.368,35.176,252055,0
2011-02-28,35.509,35.813,35.373,35.695,265356,0
2011-03-01,36.037,36.096,34.855,34.914,236176,0
2011-03-02,34.924,35.186,34.436,34.875,167281,0
2011-03-03,35.421,36.292,35.421,36.086,270887,0
2011-03-04,35.859,36.135,34.825,35.488,197701,0
2011-03-07,35.645,35.704,34.416,34.973,554362,0
2011-03-08,34.993,36.096,34.68,35.968,328496,0
2011-03-09,35.822,36.106,35.353,35.909,220504,0
2011-03-10,35.206,35.295,34.436,34.64,302044,0
2011-03-11,34.388,34.767,33.938,34.553,220939,0
2011-03-14,34.036,34.593,33.683,34.006,244415,0
2011-03-15,32.631,33.928,32.475,33.663,204368,0
2011-03-16,33.547,33.851,32.835,33.294,287897,0
2011-03-17,34.123,34.357,33.41,33.526,179603,0
2011-03-18,34.006,34.709,33.772,33.996,365514,0
2011-03-21,34.699,35.275,34.573,35.167,134628,0
2011-03-22,34.924,35.343,33.957,34.084,314784,0
2011-03-23,34.016,34.777,33.772,34.505,258803,0
2011-03-24,34.914,35.586,34.583,35.275,181342,0
2011-03-25,35.333,36.253,35.314,35.626,213781,0
2011-03-28,35.685,35.783,35.236,35.304,109567,0
2011-03-29,35.45,35.645,34.944,35.557,83184,0
2011-03-30,35.508,35.879,35.431,35.547,175840,0
2011-03-31,35.603,36.67,35.544,36.641,225136,0
2011-04-01,36.992,37.081,36.562,36.787,196932,0
2011-04-04,36.533,37.246,36.533,37.138,136253,0
2011-04-05,37.099,37.823,36.865,37.412,137842,0
2011-04-06,37.5,37.948,37.236,37.676,154739,0
2011-04-07,37.646,37.928,37.09,37.207,192618,0
2011-04-08,37.578,37.578,36.465,36.836,201812,0
2011-04-11,36.836,36.904,36.36,36.592,144422,0
2011-04-12,36.127,36.565,35.715,35.793,143195,0
2011-04-13,36.057,36.223,35.363,35.753,127509,0
2011-04-14,35.373,35.869,35.285,35.851,151431,0
2011-04-15,35.802,36.533,35.713,36.494,187968,0
2011-04-18,35.723,35.783,35.099,35.675,283959,0
2011-04-19,35.773,35.899,35.401,35.626,123660,0
2011-04-20,36.436,36.953,36.096,36.718,128796,0
2011-04-21,36.934,37.227,36.513,36.826,91744,0
2011-04-25,36.612,37.266,36.388,36.659,80870,0
2011-04-26,36.894,38.085,36.757,37.958,262813,0
2011-04-27,37.568,38.379,36.639,38.3,324590,0
2011-04-28,38.33,38.524,37.48,37.852,240129,0
2011-04-29,38.034,38.26,36.986,37.113,332090,0
2011-05-02,37.49,38.466,37.374,38.27,627201,0
2011-05-03,38.187,38.236,37.309,37.474,319128,0
2011-05-04,37.441,37.686,36.718,37.002,362591,0
2011-05-05,36.878,37.454,36.323,36.594,180328,0
2011-05-06,37.131,37.21,36.458,36.604,186708,0
2011-05-09,36.292,37.276,36.282,37.099,124284,0
2011-05-10,37.236,38.153,37.236,38.115,145883,0
2011-05-11,37.924,37.924,36.701,36.907,148584,0
2011-05-12,36.612,37.656,36.154,37.539,235743,0
2011-05-13,37.592,37.592,36.399,36.691,258610,0
2011-05-16,36.416,36.689,35.851,35.859,199326,0
2011-05-17,35.422,35.647,34.825,35.023,158477,0
2011-05-18,35.129,36.416,34.993,36.302,267926,0
2011-05-19,36.399,36.642,35.627,36.058,144820,0
2011-05-20,36.048,36.048,34.964,35.793,277949,0
2011-05-23,34.669,35.043,34.495,34.505,142509,0
2011-05-24,34.689,34.747,33.879,33.908,206346,0
2011-05-25,33.77,34.875,33.498,34.689,250121,0
2011-05-26,34.533,35.129,33.937,34.797,268087,0
2011-05-27,34.993,35.11,34.689,34.815,159585,0
2011-05-31,35.353,35.353,34.463,35.119,536544,0
2011-06-01,35.023,35.1,33.332,33.342,323016,0
2011-06-02,33.458,33.869,33.342,33.691,176052,0
2011-06-03,33.028,33.352,32.55,32.668,288379,0
2011-06-06,32.57,32.92,31.825,32.306,431399,0
2011-06-07,32.638,32.736,32.208,32.423,259771,0
2011-06-08,32.169,32.247,31.368,31.532,287231,0
2011-06-09,31.698,32.159,31.619,31.972,209346,0
2011-06-10,31.688,31.688,30.702,30.927,248848,0
2011-06-13,31.233,31.233,30.496,30.565,181936,0
2011-06-14,31.006,31.707,30.848,31.408,294262,0
2011-06-15,31.006,31.717,30.848,31.125,321486,0
2011-06-16,31.107,31.828,30.9,31.526,237978,0
2011-06-17,31.815,32.579,31.619,31.736,442146,0
2011-06-20,31.599,32.306,31.571,31.904,333715,0
2011-06-21,32.227,32.726,32.227,32.618,280523,0
2011-06-22,32.501,32.677,32.287,32.384,198816,0
2011-06-23,31.884,32.346,31.319,32.217,163284,0
2011-06-24,32.346,32.56,31.503,31.678,223754,0
2011-06-27,31.609,32.423,31.388,32.199,142426,0
2011-06-28,32.139,32.901,31.943,32.872,177673,0
2011-06-29,33.086,33.468,32.618,33.371,171117,0
2011-06-30,33.417,34.222,33.29,34.064,201300,0
2011-07-01,34.299,35.803,34.005,35.676,388651,0
2011-07-05,35.676,36.205,35.548,35.852,264340,0
2011-07-06,35.725,35.98,35.393,35.775,151758,0
2011-07-07,36.147,37.005,36.078,36.604,145797,0
2011-07-08,35.94,36.107,35.519,35.823,154177,0
2011-07-11,35.266,35.705,34.718,35.196,233507,0
2011-07-12,34.904,35.256,34.563,34.855,254929,0
2011-07-13,34.973,36.186,34.944,35.832,291224,0
2011-07-14,35.94,36.147,35.071,35.177,354973,0
2011-07-15,35.373,35.861,35.216,35.744,247035,0
2011-07-18,35.529,35.666,34.757,34.964,172917,0
2011-07-19,35.324,35.96,35.236,35.667,185069,0
2011-07-20,35.774,35.989,35.216,35.422,114376,0
2011-07-21,35.647,35.979,35.363,35.666,283230,0
2011-07-22,35.686,35.842,35.206,35.587,232522,0
2011-07-25,35.071,35.607,34.904,35.236,174187,0
2011-07-26,35.236,35.333,34.532,34.581,131913,0
2011-07-27,34.261,34.318,32.862,33.312,315529,0
2011-07-28,36.089,37.39,34.883,36.478,515315,0
2011-07-29,35.76,37.3,35.407,36.006,432609,0
2011-08-01,36.448,36.585,35.196,35.784,275852,0
2011-08-02,35.393,36.276,34.346,34.365,331658,0
2011-08-03,34.348,34.582,33.048,34.377,317734,0
2011-08-04,33.649,33.856,31.564,31.594,309346,0
2011-08-05,32.227,32.316,29.471,30.565,514924,0
2011-08-08,29.364,30.212,26.989,26.999,480353,0
2011-08-09,27.995,29.863,26.53,29.863,615764,0
2011-08-10,28.25,29.559,27.849,27.906,550245,0
2011-08-11,28.436,30.838,27.995,30.193,344503,0
2011-08-12,30.625,30.625,29.785,30.262,172024,0
2011-08-15,30.653,31.115,30.193,31.026,127297,0
2011-08-16,30.389,30.907,29.962,30.575,328461,0
2011-08-17,30.418,30.576,28.532,29.335,536314,0
2011-08-18,27.972,28.022,26.945,27.377,650142,0
2011-08-19,26.701,28.15,26.419,26.486,513174,0
2011-08-22,27.327,27.377,25.77,25.987,470984,0
2011-08-23,26.124,27.191,25.937,27.063,647180,0
2011-08-24,27.132,27.357,26.632,27.25,610548,0
2011-08-25,27.574,27.923,26.544,26.945,497898,0
2011-08-26,26.701,28.434,26.291,28.101,265926,0
2011-08-29,28.424,29.168,28.424,29.138,331190,0
2011-08-30,28.932,29.893,28.522,29.618,226404,0
2011-08-31,29.959,30.269,29.33,29.86,264708,0
2011-09-01,29.785,30.252,29.078,29.295,312170,0
2011-09-02,28.31,28.566,27.771,27.926,388497,0
2011-09-06,26.797,27.534,26.603,27.435,254182,0
2011-09-07,28.031,29.148,27.866,29.108,275269,0
2011-09-08,28.776,29.335,28.13,28.376,394420,0
2011-09-09,27.972,28.649,27.544,28.071,635086,0
2011-09-12,27.524,28.306,27.161,28.111,261057,0
2011-09-13,28.258,29.325,28.17,28.972,295483,0
2011-09-14,29.226,30.331,28.454,29.775,305735,0
2011-09-15,30.166,30.438,29.422,30.331,192966,0
2011-09-16,30.547,30.625,29.913,30.4,269432,0
2011-09-19,29.677,29.745,28.903,29.491,173728,0
2011-09-20,29.687,30.194,29.197,29.217,295522,0
2011-09-21,29.138,29.491,27.181,27.231,251936,0
2011-09-22,26.632,26.632,24.93,25.869,450591,0
2011-09-23,25.82,27.044,25.82,26.467,218967,0
2011-09-26,26.797,27.308,25.634,27.24,266324,0
2011-09-27,28.061,29,27.613,28.022,306383,0
2011-09-28,28.061,28.434,26.192,26.192,278174,0
2011-09-29,26.984,27.298,25.859,26.837,264728,0
2011-09-30,26.247,26.854,25.166,25.246,348245,0
2011-10-03,25.066,25.713,23.423,23.423,467726,0
2011-10-04,23.167,24.822,22.747,24.754,736901,0
2011-10-05,24.694,25.351,24.324,24.979,492390,0
2011-10-06,24.959,25.77,24.763,25.713,523651,0
2011-10-07,25.713,26.261,25.029,25.556,387026,0
2011-10-10,26.252,27.455,26.075,27.425,283455,0
2011-10-11,27.024,27.757,26.916,27.613,202388,0
2011-10-12,27.807,28.571,27.807,28.296,330976,0
2011-10-13,28.081,28.18,27.504,28.022,205519,0
2011-10-14,28.502,29.265,28.296,29.187,148458,0
2011-10-17,28.806,28.806,27.387,27.495,228834,0
2011-10-18,27.584,29.285,27.289,29.01,338544,0
2011-10-19,28.825,28.854,27.28,27.524,252628,0
2011-10-20,27.445,28.091,26.965,27.885,263818,0
2011-10-21,28.502,28.912,28.268,28.894,236766,0
2011-10-24,29.148,30.213,29.078,30.157,227631,0
2011-10-25,29.9,30.026,28.859,28.927,233365,0
2011-10-26,29.53,29.844,28.502,29.726,690184,0
2011-10-27,32.935,35.176,31.197,33.649,1309856,0
2011-10-28,32.653,33.983,32.486,32.751,486383,0
2011-10-31,32.096,32.745,31.391,31.595,373718,0
2011-11-01,31.076,31.563,30.368,30.624,582520,0
2011-11-02,31.322,31.662,30.782,31.594,293267,0
2011-11-03,32.202,33.113,31.302,32.859,374936,0
2011-11-04,32.399,32.897,31.729,32.732,168643,0
2011-11-07,32.584,32.858,31.818,32.623,141671,0
2011-11-08,33.004,33.191,31.927,32.974,287844,0
2011-11-09,31.798,31.937,30.544,30.79,303616,0
2011-11-10,31.448,31.642,30.79,31.4,181678,0
2011-11-11,31.957,32.879,31.867,32.644,164120,0
2011-11-14,32.466,32.545,31.828,32.311,192427,0
2011-11-15,32.084,32.858,31.352,32.623,320352,0
2011-11-16,32.104,32.916,31.878,32.173,239508,0
2011-11-17,32.164,32.202,31.097,31.478,184346,0
2011-11-18,31.554,31.838,31.086,31.477,141911,0
2011-11-21,30.645,30.999,30.204,30.714,273269,0
2011-11-22,30.694,30.989,30.108,30.487,218182,0
2011-11-23,30.04,30.321,29.344,29.618,297698,0
2011-11-25,29.379,29.497,28.859,28.899,141220,0
2011-11-28,30.144,31.292,29.929,31.057,370883,0
2011-11-29,31.155,31.235,30.289,30.515,296929,0
2011-11-30,32.159,32.571,31.498,32.336,622120,0
2011-12-01,32.281,32.897,32.232,32.242,233821,0
2011-12-02,32.809,33.31,31.995,32.074,176038,0
2011-12-05,32.79,33.202,32.144,32.869,364926,0
2011-12-06,32.869,33.417,32.526,33.133,293010,0
2011-12-07,32.712,33.641,32.084,33.544,303149,0
2011-12-08,33.103,33.38,32.496,32.614,388700,0
2011-12-09,32.654,33.859,32.379,33.631,244079,0
2011-12-12,33.065,33.065,32.134,32.976,178230,0
2011-12-13,33.33,33.457,31.887,32.065,355135,0
2011-12-14,31.719,32.311,31.225,31.39,295911,0
2011-12-15,31.917,32.124,31.235,31.515,217014,0
2011-12-16,31.858,32.624,31.37,31.563,565448,0
2011-12-19,31.798,32.134,30.662,30.752,260783,0
2011-12-20,31.515,32.055,31.41,31.788,366524,0
2011-12-21,31.612,32.114,30.977,31.966,125048,0
2011-12-22,32.074,32.966,32.055,32.771,160497,0
2011-12-23,32.976,33.33,32.467,33.005,176996,0
2011-12-27,32.819,33.809,32.762,33.583,148978,0
2011-12-28,33.583,33.641,32.379,32.438,168749,0
2011-12-29,32.546,33.153,32.546,32.966,103392,0
2011-12-30,33,33.247,32.626,32.626,158307,0
2012-01-03,33.701,34.702,33.622,34.575,358679,0
2012-01-04,33.73,34.81,33.641,34.662,253775,0
2012-01-05,34.349,35.132,33.671,34.928,165717,0
2012-01-06,34.77,35.065,34.408,34.81,172371,0
2012-01-09,34.997,37.015,34.76,36.163,717552,0
2012-01-10,36.877,37.369,36.524,36.887,562594,0
2012-01-11,36.71,37.132,36.573,37.005,477505,0
2012-01-12,36.995,37.191,36.563,37.122,173424,0
2012-01-13,36.544,37.32,36.457,36.73,230398,0
2012-01-17,37.151,37.151,36.512,36.552,211534,0
2012-01-18,36.494,37.475,36.292,37.475,192979,0
2012-01-19,37.721,37.966,37.388,37.79,219747,0
2012-01-20,37.683,38.22,37.673,38.123,184926,0
2012-01-23,38.014,38.446,37.535,37.721,188588,0
2012-01-24,37.495,38.809,37.379,38.72,275523,0
2012-01-25,38.534,38.956,38.132,38.848,223442,0
2012-01-26,39.065,39.065,38.397,38.573,224139,0
2012-01-27,38.339,39.652,38.132,39.523,202815,0
2012-01-30,39.114,39.154,38.456,38.563,304489,0
2012-01-31,38.993,39.25,38.253,38.44,174887,0
2012-02-01,38.906,39.319,38.612,38.976,439399,0
2012-02-02,38.986,39.251,38.456,38.494,281029,0
2012-02-03,39.406,39.966,39.241,39.533,371848,0
2012-02-06,39.203,39.819,39.203,39.553,235751,0
2012-02-07,39.407,40.146,39.321,39.427,258884,0
2012-02-08,39.634,40.615,39.506,40.087,500578,0
2012-02-09,39.841,39.851,37.024,38.427,766984,0
2012-02-10,37.711,39.065,37.417,38.514,441997,0
2012-02-13,39.065,39.114,38.329,38.75,304181,0
2012-02-14,38.456,38.976,38.25,38.956,349008,0
2012-02-15,38.926,39.015,37.85,37.995,440306,0
2012-02-16,38.024,39.005,37.956,38.966,223311,0
2012-02-17,39.144,39.212,38.359,38.652,235175,0
2012-02-21,38.72,39.075,38.436,38.563,217460,0
2012-02-22,38.426,38.848,38.034,38.456,268138,0
2012-02-23,38.379,38.868,37.86,38.819,205708,0
2012-02-24,38.84,39.456,38.555,39.417,263341,0
2012-02-27,38.868,39.406,37.889,39.045,373682,0
2012-02-28,38.946,39.593,38.839,39.174,298527,0
2012-02-29,39.228,39.718,38.577,38.695,421602,0
2012-03-01,39.025,39.349,38.809,38.976,265611,0
2012-03-02,38.917,39.214,37.82,37.899,312893,0
2012-03-05,37.652,38.044,37.406,37.711,251468,0
2012-03-06,37.26,37.515,36.122,36.386,405935,0
2012-03-07,36.649,36.965,36.591,36.728,194556,0
2012-03-08,37.131,37.564,36.807,37.339,298445,0
2012-03-09,37.27,38.182,37.21,37.84,207875,0
2012-03-12,37.79,38.27,37.652,37.956,471920,0
2012-03-13,38.33,39.017,37.956,38.977,855430,0
2012-03-14,38.908,39.214,38.398,38.643,167967,0
2012-03-15,38.849,39.233,38.388,39.185,163241,0
2012-03-16,39.263,39.263,38.771,38.81,278701,0
2012-03-19,38.83,39.723,38.751,39.263,213667,0
2012-03-20,38.947,39.066,38.32,38.555,170936,0
2012-03-21,38.623,38.888,38.152,38.29,180336,0
2012-03-22,37.908,38.024,37.19,37.741,147394,0
2012-03-23,37.79,38.211,37.445,38.132,142774,0
2012-03-26,38.711,39.086,38.476,39.037,240320,0
2012-03-27,39.037,39.301,39.007,39.017,215569,0
2012-03-28,39.126,39.185,37.731,37.976,412029,0
2012-03-29,37.495,37.956,36.975,37.81,535522,0
2012-03-30,38.243,38.273,37.209,37.209,394706,0
2012-04-02,37.21,37.682,36.502,37.632,449464,0
2012-04-03,37.632,37.632,36.532,36.798,289894,0
2012-04-04,36.319,36.405,35.463,35.679,398910,0
2012-04-05,35.61,36.093,35.385,35.57,136820,0
2012-04-09,34.716,34.943,34.178,34.531,412746,0
2012-04-10,34.354,34.452,33.107,33.256,416500,0
2012-04-11,33.754,34.638,33.675,34.57,476649,0
2012-04-12,34.492,35.09,34.296,34.638,435777,0
2012-04-13,34.394,34.394,33.764,33.814,222578,0
2012-04-16,33.99,34.776,33.451,34.403,239970,0
2012-04-17,34.805,35.326,34.658,35.08,216888,0
2012-04-18,34.756,34.934,34.394,34.668,318432,0
2012-04-19,34.678,35.033,34.03,34.374,339187,0
2012-04-20,34.796,34.864,34.443,34.531,216229,0
2012-04-23,33.794,34.04,33.176,33.764,191892,0
2012-04-24,33.893,33.961,33.501,33.874,254235,0
2012-04-25,34.325,34.707,34.049,34.296,181228,0
2012-04-26,34.118,34.6,33.903,34.287,308329,0
2012-04-27,34.306,34.6,33.844,34.237,634550,0
2012-04-30,34.199,34.395,33.922,34.139,326985,0
2012-05-01,34.138,35.59,33.675,34.452,567961,0
2012-05-02,34.059,34.993,33.864,34.934,326355,0
2012-05-03,34.824,34.824,34,34.138,359060,0
2012-05-04,33.834,33.864,33.186,33.344,343568,0
2012-05-07,33.166,33.675,32.979,33.529,265560,0
2012-05-08,33.226,33.384,32.607,33.266,230639,0
2012-05-09,32.832,32.979,32.274,32.822,422328,0
2012-05-10,33.23,33.779,32.64,33.181,577433,0
2012-05-11,32.725,34.277,32.597,33.705,473456,0
2012-05-14,33.157,33.539,32.802,33.068,320195,0
2012-05-15,33.039,33.284,32.774,32.999,238100,0
2012-05-16,33.147,33.481,32.373,32.402,252472,0
2012-05-17,32.411,32.421,31.545,31.741,422516,0
2012-05-18,31.721,31.939,31.028,31.264,240743,0
2012-05-21,31.497,32.234,31.322,31.977,277373,0
2012-05-22,32.047,32.324,31.77,32.017,239732,0
2012-05-23,31.565,32.244,30.998,32.234,231027,0
2012-05-24,32.136,32.392,31.488,32.017,183265,0
2012-05-25,31.83,31.83,31.166,31.226,331916,0
2012-05-29,31.565,32.314,31.028,32.037,269979,0
2012-05-30,31.595,31.643,31.077,31.186,219598,0
2012-05-31,31.168,31.238,30.228,30.673,313628,0
2012-06-01,30.035,30.055,29.562,29.681,230422,0
2012-06-04,29.879,30.006,29.102,29.731,258987,0
2012-06-05,29.494,30.643,29.494,30.181,250190,0
2012-06-06,30.348,31.294,30.259,30.969,239083,0
2012-06-07,31.432,31.723,30.781,30.791,255743,0
2012-06-08,30.722,31.47,30.435,31.323,402254,0
2012-06-11,31.822,31.832,30.515,30.564,268993,0
2012-06-12,30.771,31.655,30.535,31.508,308198,0
2012-06-13,31.383,31.442,30.298,30.525,334382,0
2012-06-14,30.584,31.901,30.554,31.635,452414,0
2012-06-15,31.742,32.336,31.605,32.247,498839,0
2012-06-18,31.951,32.059,31.615,31.832,267099,0
2012-06-19,32.119,33.072,32.049,32.522,309095,0
2012-06-20,32.424,32.904,31.941,32.069,348255,0
2012-06-21,32,32.277,31.157,31.313,383084,0
2012-06-22,31.567,31.97,31.323,31.782,372514,0
2012-06-25,31.373,31.714,31.187,31.333,266288,0
2012-06-26,31.577,32.03,31.237,31.645,204167,0
2012-06-27,31.792,31.96,31.567,31.635,249842,0
2012-06-28,31.412,31.99,31.128,31.605,237192,0
2012-06-29,32.448,33.168,32.371,32.782,296726,0
2012-07-02,33.062,33.986,32.61,33.976,410124,0
2012-07-03,33.839,34.399,33.622,34.253,203084,0
2012-07-05,34.124,34.429,33.68,34.213,245131,0
2012-07-06,33.74,33.819,33.151,33.407,154288,0
2012-07-09,32.237,33.319,32.237,33.003,286884,0
2012-07-10,33.348,33.476,32,32.149,166824,0
2012-07-11,32.099,32.139,31.058,31.353,290061,0
2012-07-12,31.138,31.227,30.713,30.979,290747,0
2012-07-13,31.177,32.079,31.177,31.931,175422,0
2012-07-16,31.675,31.714,31.187,31.412,183500,0
2012-07-17,31.832,32.414,31.46,32.149,197623,0
2012-07-18,32.091,33.164,31.794,32.996,243008,0
2012-07-19,33.091,33.378,32.758,32.786,157510,0
2012-07-20,32.424,32.6,31.852,32.03,180407,0
2012-07-23,31.237,31.901,31.048,31.635,169981,0
2012-07-24,31.696,31.696,30.407,30.8,254975,0
2012-07-25,31.058,31.393,30.584,30.703,128647,0
2012-07-26,31.422,32.257,31.373,32.198,220420,0
2012-07-27,32.356,33.348,31.931,33.24,144373,0
2012-07-30,33.22,33.24,32.777,33.141,107528,0
2012-07-31,32.78,32.869,31.578,31.588,406499,0
2012-08-01,31.695,32.049,30.909,30.909,317193,0
2012-08-02,30.663,31.607,30.515,31.325,260600,0
2012-08-03,31.852,33.7,31.655,33.612,286027,0
2012-08-06,33.75,34.055,33.446,33.466,154292,0
2012-08-07,33.67,34.861,33.582,34.311,307155,0
2012-08-08,34.094,34.479,33.909,33.966,271023,0
2012-08-09,35.786,35.786,34.517,34.635,426063,0
2012-08-10,35.06,35.06,34.055,34.35,195370,0
2012-08-13,34.38,34.469,33.67,34.233,207694,0
2012-08-14,34.449,34.821,33.918,34.046,271778,0
2012-08-15,33.937,34.144,33.77,34.016,321658,0
2012-08-16,33.918,34.479,33.76,34.469,336262,0
2012-08-17,34.439,35.294,34.439,35.294,177682,0
2012-08-20,35.04,35.069,34.567,34.901,112469,0
2012-08-21,35.069,35.756,34.911,35.087,118149,0
2012-08-22,35.117,35.343,34.871,35.107,145170,0
2012-08-23,35.01,35.215,34.881,35.03,125358,0
2012-08-24,34.847,35.32,34.778,34.877,63013,0
2012-08-27,35.06,35.284,34.664,34.753,128133,0
2012-08-28,34.664,35.205,34.469,34.812,123678,0
2012-08-29,34.802,34.901,34.37,34.597,147735,0
2012-08-30,34.243,34.39,33.71,33.909,173939,0
2012-08-31,33.336,34.064,33.198,33.551,377035,0
2012-09-04,33.635,35.065,33.264,34.907,357951,0
2012-09-05,34.847,35.181,34.64,34.798,187192,0
2012-09-06,35.181,37.2,35.181,36.984,513700,0
2012-09-07,37.22,37.683,36.816,37.358,302702,0
2012-09-10,37.368,38.333,37.368,38.006,269406,0
2012-09-11,37.881,38.343,37.525,37.752,215997,0
2012-09-12,38.086,38.391,37.595,38.086,407579,0
2012-09-13,37.998,38.617,37.28,38.41,235147,0
2012-09-14,38.706,39.121,38.47,38.854,360689,0
2012-09-17,38.558,38.893,38.49,38.805,181230,0
2012-09-18,38.647,39.259,38.587,39.032,363190,0
2012-09-19,39.052,39.337,38.735,39.022,218785,0
2012-09-20,38.657,39.032,38.313,38.687,192752,0
2012-09-21,39.181,39.239,38.194,38.263,383045,0
2012-09-24,38.036,38.607,37.938,38.086,183399,0
2012-09-25,38.273,38.617,36.365,36.432,397502,0
2012-09-26,36.599,36.964,35.743,36.326,225829,0
2012-09-27,36.559,37.101,36.257,36.836,184531,0
2012-09-28,36.563,36.563,36.24,36.3,166423,0
2012-10-01,36.442,37.003,36.089,36.549,190825,0
2012-10-02,36.657,36.776,36.375,36.726,157365,0
2012-10-03,36.786,37.053,36.237,36.855,182051,0
2012-10-04,36.974,37.634,36.618,37.456,220579,0
2012-10-05,37.762,38.145,36.816,36.895,183967,0
2012-10-08,36.609,37.18,36.52,37.073,110975,0
2012-10-09,37.013,37.436,36.356,36.5,153463,0
2012-10-10,36.569,36.875,36.049,36.875,161576,0
2012-10-11,37.22,37.545,36.993,37.14,124790,0
2012-10-12,37.12,37.465,36.599,36.677,161037,0
2012-10-15,36.756,36.993,36.346,36.924,89617,0
2012-10-16,37.16,37.802,37.073,37.407,202990,0
2012-10-17,37.436,38.106,37.436,38.086,159113,0
2012-10-18,37.978,38.263,37.525,37.535,203995,0
2012-10-19,37.18,37.634,35.93,36.149,205595,0
2012-10-22,36.129,36.5,35.664,35.9,171431,0
2012-10-23,35.385,35.79,34.794,35.434,220059,0
2012-10-24,35.713,35.713,34.778,35.006,140222,0
2012-10-25,35.468,35.713,35.036,35.389,85997,0
2012-10-26,35.418,35.723,35.026,35.526,99303,0
2012-10-31,35.513,35.513,34.005,35.237,259977,0
2012-11-01,35.418,36.736,35.418,36.5,245979,0
2012-11-02,36.766,36.924,35.625,35.625,159220,0
2012-11-05,35.575,36.059,35.221,35.87,100067,0
2012-11-06,36.126,37.041,36.087,36.685,174422,0
2012-11-07,36.007,36.567,34.932,34.962,243049,0
2012-11-08,36.4,37.129,36.027,36.245,335824,0
2012-11-09,36.129,36.756,35.575,35.97,283970,0
2012-11-12,35.88,36.168,35.625,35.832,118540,0
2012-11-13,35.271,36.158,35.271,35.823,293799,0
2012-11-14,35.91,36.267,35.181,35.349,269611,0
2012-11-15,35.251,35.595,34.218,34.553,341208,0
2012-11-16,34.035,34.429,33.237,33.513,393034,0
2012-11-19,34.059,34.326,33.853,34.139,283198,0
2012-11-20,34.03,34.049,33.694,34.011,213754,0
2012-11-21,34.099,34.514,33.704,34.454,176473,0
2012-11-23,34.578,35.147,34.42,35.12,68694,0
2012-11-26,34.956,35.241,34.63,35.016,252824,0
2012-11-27,35.281,35.95,34.612,35.3,390661,0
2012-11-28,35.036,35.693,34.336,35.693,380004,0
2012-11-29,36.237,38.273,36.237,37.742,719941,0
2012-11-30,38.132,38.152,36.919,37.087,483124,0
2012-12-03,37.485,37.485,36.785,37.199,192989,0
2012-12-04,36.953,37.348,36.333,37.258,267367,0
2012-12-05,37.159,38.135,37.149,38.106,390951,0
2012-12-06,38.155,38.431,37.997,38.392,255448,0
2012-12-07,38.716,38.953,38.283,38.806,309247,0
2012-12-10,38.884,39.143,38.46,39.133,217526,0
2012-12-11,39.771,42.227,39.534,41.664,988558,0
2012-12-12,41.96,41.98,41.053,41.093,563775,0
2012-12-13,41.311,41.714,40.648,40.905,430538,0
2012-12-14,40.905,41.97,40.768,41.426,284565,0
2012-12-17,41.97,42.354,41.594,41.832,384097,0
2012-12-18,41.871,42.817,41.436,42.817,273278,0
2012-12-19,42.985,44.08,42.965,43.38,489915,0
2012-12-20,43.361,44.108,43.133,43.774,350541,0
2012-12-21,43.291,43.438,42.886,43.361,604335,0
2012-12-24,43.38,43.38,42.797,43.182,68860,0
2012-12-26,43.262,43.477,43.044,43.153,127698,0
2012-12-27,43.123,43.497,42.867,43.41,227361,0
2012-12-28,42.945,43.301,42.737,42.965,206073,0
2012-12-31,42.896,44.354,42.492,44.345,265585,0
2013-01-02,44.522,46.041,44.354,45.487,556658,0
2013-01-03,45.468,45.517,44.731,45.025,188203,0
2013-01-04,45.153,45.823,44.959,45.734,182657,0
2013-01-07,45.724,45.724,45.163,45.635,159436,0
2013-01-08,45.331,45.586,44.442,45.576,420277,0
2013-01-09,45.606,46.002,45.183,45.992,313649,0
2013-01-10,46.1,46.337,45.351,46.248,483773,0
2013-01-11,46.287,46.562,45.576,46.267,741678,0
2013-01-14,46.061,46.347,45.282,45.586,675411,0
2013-01-15,45.123,45.734,44.968,45.576,295385,0
2013-01-16,45.458,45.833,45.153,45.724,207041,0
2013-01-17,46.051,46.631,45.833,46.475,140381,0
2013-01-18,46.357,46.396,45.913,46.396,144091,0
2013-01-22,46.386,46.82,46.287,46.8,111221,0
2013-01-23,46.85,47.538,46.582,47.37,316334,0
2013-01-24,47.341,48.063,47.212,47.866,295980,0
2013-01-25,48.132,48.179,47.587,48.179,194550,0
2013-01-28,48.15,48.278,47.281,47.557,324095,0
2013-01-29,47.43,47.776,47.145,47.528,317065,0
2013-01-30,47.36,47.696,46.721,47.202,187870,0
2013-01-31,47.145,48.188,47.086,47.459,312278,0
2013-02-01,47.866,48.632,47.686,48.434,213924,0
2013-02-04,47.876,48.366,47.528,47.597,154799,0
2013-02-05,47.816,48.248,47.538,47.954,330745,0
2013-02-06,47.548,48.374,47.548,48.15,228557,0
2013-02-07,49.235,49.235,47.548,48.327,334323,0
2013-02-08,48.473,48.948,48.414,48.74,232704,0
2013-02-11,48.79,48.908,48.347,48.76,269380,0
2013-02-12,48.958,49.265,48.711,49.175,237834,0
2013-02-13,49.255,49.363,49.058,49.363,616002,0
2013-02-14,49.285,49.844,49.285,49.422,205009,0
2013-02-15,49.245,49.815,49.048,49.354,350666,0
2013-02-19,49.707,50.437,49.53,50.2,398875,0
2013-02-20,50.1,50.664,48.958,49.018,220970,0
2013-02-21,48.928,49.225,48.083,48.357,241928,0
2013-02-22,48.61,49.566,48.6,49.528,205097,0
2013-02-25,49.707,49.864,48.004,48.123,512527,0
2013-02-26,48.357,48.632,47.706,48.357,324122,0
2013-02-27,48.563,49.904,48.553,49.462,212321,0
2013-02-28,49.344,49.894,49.155,49.638,174497,0
2013-03-01,49.075,50.01,48.718,49.735,238989,0
2013-03-04,49.538,49.626,48.353,49.292,290956,0
2013-03-05,49.528,50.545,49.292,50.129,294691,0
2013-03-06,50.268,50.347,49.676,50.099,281638,0
2013-03-07,50.238,50.555,49.991,50.505,110629,0
2013-03-08,51.105,51.53,50.829,51.491,297977,0
2013-03-11,51.451,51.609,51.077,51.392,149848,0
2013-03-12,51.343,51.352,50.742,51.058,205132,0
2013-03-13,51.009,51.728,50.653,51.649,160701,0
2013-03-14,51.659,52.133,51.382,52.123,135380,0
2013-03-15,51.866,52.163,51.234,51.936,267057,0
2013-03-18,51.095,52.163,50.771,51.639,384462,0
2013-03-19,51.679,52.083,50.208,51.284,447784,0
2013-03-20,51.599,52.526,51.068,52.457,580849,0
2013-03-21,51.976,52.477,50.761,51.019,200768,0
2013-03-22,51.048,51.352,50.8,51.095,185284,0
2013-03-25,51.294,51.817,50.287,50.829,150472,0
2013-03-26,51.029,51.244,50.624,51.115,227391,0
2013-03-27,50.564,50.751,49.764,50.672,265975,0
2013-03-28,51.559,51.679,50.809,50.959,662705,0
2013-04-01,50.761,51.095,49.233,49.371,279148,0
2013-04-02,49.606,50.238,48.421,48.699,338751,0
2013-04-03,48.787,48.936,47.683,47.912,167777,0
2013-04-04,48.069,48.411,47.445,47.961,169291,0
2013-04-05,47.159,47.961,46.706,47.603,163744,0
2013-04-08,47.653,48.275,47.159,48.245,139443,0
2013-04-09,48.362,48.381,47.712,48.137,236240,0
2013-04-10,48.381,49.342,48.225,49.272,246795,0
2013-04-11,49.173,49.223,48.441,48.797,231974,0
2013-04-12,48.757,48.846,47.563,48.441,260091,0
2013-04-15,47.951,48.039,45.187,45.422,410146,0
2013-04-16,45.927,46.676,45.472,46.606,352840,0
2013-04-17,46.125,46.233,44.863,45.305,288384,0
2013-04-18,45.452,45.6,44.455,44.953,220457,0
2013-04-19,45.048,45.531,44.763,45.393,200447,0
2013-04-22,45.511,45.897,44.515,45.61,175052,0
2013-04-23,46.056,46.942,45.798,46.913,292952,0
2013-04-24,46.894,47.703,46.746,47.593,152470,0
2013-04-25,47.722,48.876,47.386,48.343,277892,0
2013-04-26,48.255,48.59,47.693,48.049,297684,0
2013-04-29,48.029,48.866,48.029,48.51,201532,0
2013-04-30,48.343,48.757,47.782,48.757,169794,0
2013-05-01,48.324,48.324,46.411,46.46,408398,0
2013-05-02,46.992,48.876,46.381,48.738,777378,0
2013-05-03,49.489,50.999,49.025,50.515,498346,0
2013-05-06,50.495,51.095,49.784,50.809,150029,0
2013-05-07,51.039,51.728,50.574,51.728,333459,0
2013-05-08,51.748,52.213,51.343,52.183,250554,0
2013-05-09,52.073,52.27,51.539,51.649,200734,0
2013-05-10,51.629,52.447,51.609,52.378,206751,0
2013-05-13,52.339,52.496,51.501,52.153,245704,0
2013-05-14,52.232,53.345,52.232,53.159,294218,0
2013-05-15,52.874,53.918,52.874,53.82,346464,0
2013-05-16,53.671,54.362,53.484,53.681,201830,0
2013-05-17,54.144,54.767,53.958,54.323,305166,0
2013-05-20,54.046,54.943,53.859,53.996,536525,0
2013-05-21,54.085,54.471,53.908,54.056,403960,0
2013-05-22,53.977,54.382,52.704,53.119,331617,0
2013-05-23,52.28,53.159,52.053,52.922,266859,0
2013-05-24,52.526,52.904,52.043,52.724,161940,0
2013-05-28,53.731,54.105,53.109,53.553,277247,0
2013-05-29,52.961,53.484,52.447,52.864,266883,0
2013-05-30,52.981,53.345,52.674,53.267,185312,0
2013-05-31,52.888,53.46,52.59,52.739,283570,0
2013-06-03,52.744,53.05,51.491,52.358,657916,0
2013-06-04,52.329,53.089,51.125,51.559,402610,0
2013-06-05,51.343,51.511,50.495,50.712,254758,0
2013-06-06,50.839,51.501,50.268,50.879,396628,0
2013-06-07,51.352,51.758,50.989,51.441,267079,0
2013-06-10,51.539,51.738,51.115,51.362,264965,0
2013-06-11,50.337,51.029,49.843,50.337,150998,0
2013-06-12,50.761,50.81,49.439,49.478,95859,0
2013-06-13,49.36,50.712,49.074,50.634,92135,0
2013-06-14,50.476,50.87,49.675,49.813,113352,0
2013-06-17,50.297,50.801,49.902,50.663,249665,0
2013-06-18,50.722,51.947,50.722,51.73,135122,0
2013-06-19,51.76,51.77,51.019,51.068,187958,0
2013-06-20,50.108,50.672,49.241,49.527,347289,0
2013-06-21,49.823,50.188,48.884,49.399,594496,0
2013-06-24,48.854,48.974,47.77,48.459,517794,0
2013-06-25,49.084,49.429,48.688,49.379,382312,0
2013-06-26,49.922,50.208,49.172,49.36,174849,0
2013-06-27,49.813,50.297,49.566,50.198,224216,0
2013-06-28,49.912,50.614,49.311,49.311,634527,0
2013-07-01,49.675,50.94,49.478,50.86,194650,0
2013-07-02,50.88,51.255,50.178,50.663,102754,0
2013-07-03,50.624,50.94,50.287,50.94,76049,0
2013-07-05,51.77,52.528,51.62,52.528,211956,0
2013-07-08,52.766,53.397,52.657,53.053,172325,0
2013-07-09,53.27,54.237,52.746,53.774,322095,0
2013-07-10,53.645,54.237,53.407,53.793,117486,0
2013-07-11,54.662,54.987,54.466,54.89,181473,0
2013-07-12,54.862,55.828,54.662,55.136,244492,0
2013-07-15,55.314,55.621,54.948,55.531,160578,0
2013-07-16,55.541,55.868,54.948,55.362,208453,0
2013-07-17,55.641,55.66,54.802,55.126,102496,0
2013-07-18,55.176,56.095,54.692,55.966,292516,0
2013-07-19,55.946,56.755,55.411,56.667,277421,0
2013-07-22,56.785,56.894,56.263,56.686,145088,0
2013-07-23,56.825,57.053,55.916,56.548,116015,0
2013-07-24,56.904,56.904,55.421,55.916,117480,0
2013-07-25,55.611,57.073,55.611,57.053,151993,0
2013-07-26,56.44,56.755,55.986,56.47,68178,0
2013-07-29,56.183,56.686,55.591,55.906,77305,0
2013-07-30,56.36,56.963,56.134,56.904,96253,0
2013-07-31,57.368,58.258,56.993,57.882,264543,0
2013-08-01,58.543,59.207,57.2,58.74,165141,0
2013-08-02,58.859,58.968,57.398,57.743,345952,0
2013-08-05,57.586,58.446,57.586,57.952,171874,0
2013-08-06,57.674,58.039,56.617,56.745,211814,0
2013-08-07,56.4,56.765,55.027,55.382,434221,0
2013-08-08,57.902,58.248,56.538,57.566,374240,0
2013-08-09,57.28,57.962,55.838,57.654,341295,0
2013-08-12,57.33,58.513,57.24,58.248,259646,0
2013-08-13,58.198,58.317,57.417,58.317,147450,0
2013-08-14,58.208,58.208,57.605,57.912,121344,0
2013-08-15,56.983,57.28,56.173,56.765,154868,0
2013-08-16,56.4,56.865,56.046,56.529,178041,0
2013-08-19,56.597,56.597,55.265,55.275,233064,0
2013-08-20,55.431,56.499,54.947,56.302,245195,0
2013-08-21,56.036,56.213,55.087,55.531,205736,0
2013-08-22,55.789,58.503,55.382,58.03,299288,0
2013-08-23,58.148,58.277,57.526,58.069,198606,0
2013-08-26,58.208,58.268,56.993,57.29,157853,0
2013-08-27,56.263,56.538,55.501,55.631,209623,0
2013-08-28,55.601,56.755,55.372,56.479,134332,0
2013-08-29,56.34,57.24,55.401,56.568,164499,0
2013-08-30,56.46,57.023,55.878,56.016,161394,0
2013-09-03,56.909,57.492,56.1,56.642,148789,0
2013-09-04,56.89,57.819,56.355,57.819,155798,0
2013-09-05,57.977,58.966,57.602,58.648,405889,0
2013-09-06,59.115,60.171,58.235,59.341,612109,0
2013-09-09,59.71,60.844,59.71,60.729,432029,0
2013-09-10,61.237,62.789,61.137,62.374,383214,0
2013-09-11,62.07,62.542,61.842,62.492,157130,0
2013-09-12,62.561,63.167,62.364,62.661,235265,0
2013-09-13,62.889,63.128,62.581,62.729,100348,0
2013-09-16,63.708,64.155,62.989,63.049,284538,0
2013-09-17,62.909,63.661,62.909,63.552,212780,0
2013-09-18,63.708,65.024,63.108,64.738,159308,0
2013-09-19,64.915,65.36,64.234,64.254,187551,0
2013-09-20,64.708,64.945,63.512,63.631,431014,0
2013-09-23,63.512,63.846,62.729,63.512,201046,0
2013-09-24,63.671,64.035,63.089,63.552,154813,0
2013-09-25,63.522,63.856,62.839,63.079,223340,0
2013-09-26,63.324,63.532,62.344,63.443,191996,0
2013-09-27,62.799,63.621,62.799,63.206,141128,0
2013-09-30,62.23,63.363,62.23,63.305,509583,0
2013-10-01,63.463,64.777,63.324,64.689,179707,0
2013-10-02,63.906,64.283,63.403,63.698,215317,0
2013-10-03,63.621,63.748,62.13,62.661,143435,0
2013-10-04,62.631,63.403,62.315,63.226,179486,0
2013-10-07,62.492,63.738,62.442,63.099,488647,0
2013-10-08,63.138,63.601,62.532,62.631,209686,0
2013-10-09,62.789,62.879,61.771,62.07,226872,0
2013-10-10,63.059,64.48,62.08,64.441,174316,0
2013-10-11,64.165,66.102,64.165,65.834,125006,0
2013-10-14,65.191,65.944,65.005,65.736,206387,0
2013-10-15,65.795,65.795,64.57,64.728,167646,0
2013-10-16,65.33,65.518,64.51,65.33,155275,0
2013-10-17,64.747,65.617,64.747,65.577,198077,0
2013-10-18,66.27,67.644,65.775,67.634,209310,0
2013-10-21,67.792,69.44,67.792,67.978,397441,0
2013-10-22,67.948,68.561,67.455,68.277,261606,0
2013-10-23,67.88,68.366,67.644,68.277,222997,0
2013-10-24,68.396,68.571,67.742,67.841,187125,0
2013-10-25,68.386,68.454,67.307,67.555,223823,0
2013-10-28,67.208,67.485,66.012,66.26,337485,0
2013-10-29,66.378,67.208,66.26,66.882,293688,0
2013-10-30,65.37,67.199,65.34,65.992,220053,0
2013-10-31,66.191,67.199,65.498,66.478,292000,0
2013-11-01,66.428,67.208,66.3,66.812,308752,0
2013-11-04,67.16,68.077,66.782,67.997,115004,0
2013-11-05,67.356,67.565,66.536,66.633,227380,0
2013-11-06,67.031,67.268,65.706,65.756,145707,0
2013-11-07,65.982,66.348,63.926,63.956,168939,0
2013-11-08,63.926,64.816,63.572,64.035,385035,0
2013-11-11,63.975,65.458,63.966,65.281,372569,0
2013-11-12,65.291,65.954,64.895,65.706,251021,0
2013-11-13,65.241,66.082,65.231,65.944,142699,0
2013-11-14,65.775,66.171,65.191,66.002,110788,0
2013-11-15,65.992,66.428,65.587,66.319,105062,0
2013-11-18,66.448,67.821,66.251,66.517,244228,0
2013-11-19,66.594,66.981,65.666,66.032,111586,0
2013-11-20,66.231,66.742,65.775,66.002,152050,0
2013-11-21,66.29,67.465,66.072,66.941,169362,0
2013-11-22,67.041,67.841,66.418,67.624,106843,0
2013-11-25,67.515,68.207,67.515,67.722,126648,0
2013-11-26,67.674,68.601,67.594,68.473,137737,0
2013-11-27,68.661,69.967,68.591,69.928,175929,0
2013-11-29,70.123,70.193,69.187,69.207,65051,0
2013-12-02,69.217,69.619,67.525,67.782,209954,0
2013-12-03,67.555,67.997,66.792,67.307,147305,0
2013-12-04,66.822,67.978,66.29,67.121,111582,0
2013-12-05,66.902,67.888,66.653,67.654,114159,0
2013-12-06,68.631,69.529,67.684,67.85,247405,0
2013-12-09,68.127,69.46,67.644,68.591,195054,0
2013-12-10,64.728,67.792,64.244,67.14,407095,0
2013-12-11,67.16,67.505,65.854,66.181,276857,0
2013-12-12,66.072,67.427,65.794,67.209,219252,0
2013-12-13,67.279,67.851,66.882,67.675,231779,0
2013-12-16,66.981,68.909,66.793,68.801,131004,0
2013-12-17,68.831,68.831,67.96,68.307,106769,0
2013-12-18,68.307,70.334,67.842,69.91,217272,0
2013-12-19,69.89,70.067,68.693,68.811,115841,0
2013-12-20,68.889,69.662,68.504,68.869,496043,0
2013-12-23,69.139,70.285,68.741,70.018,237281,0
2013-12-24,70.226,70.977,70.037,70.522,82012,0
2013-12-26,70.771,71.284,70.077,70.384,229301,0
2013-12-27,70.761,70.761,69.622,69.83,178502,0
2013-12-30,69.92,70.196,69.443,69.592,131516,0
2013-12-31,69.552,69.97,69.326,69.681,208850,0
2014-01-02,69.288,69.532,68.288,68.633,205117,0
2014-01-03,68.683,69.532,68.683,69.279,138258,0
2014-01-06,69.443,69.522,68.357,68.455,266960,0
2014-01-07,68.722,69.413,68.149,68.484,252624,0
2014-01-08,68.484,68.613,67.665,68.149,315168,0
2014-01-09,68.474,68.693,67.556,68.069,190590,0
2014-01-10,68.099,68.327,67.219,68.129,256098,0
2014-01-13,67.803,68.109,66.398,66.872,204514,0
2014-01-14,67.16,69.96,66.843,68.543,517616,0
2014-01-15,68.781,69.93,68.722,69.75,599861,0
2014-01-16,69.443,70.096,68.514,69.199,474581,0
2014-01-17,69.089,69.288,68.524,68.811,114070,0
2014-01-21,69.327,69.327,68.009,68.693,143235,0
2014-01-22,68.643,69.099,68.249,68.979,144843,0
2014-01-23,68.653,68.653,67.635,68.029,166685,0
2014-01-24,67.387,67.476,65.241,65.527,217593,0
2014-01-27,65.586,65.992,64.449,65.053,163328,0
2014-01-28,65.053,65.705,64.825,65.409,162072,0
2014-01-29,64.579,65.566,64.014,64.163,184175,0
2014-01-30,64.855,65.655,64.163,65.181,191097,0
2014-01-31,63.955,64.865,63.609,64.004,283035,0
2014-02-03,65.281,65.281,61.422,61.72,217594,0
2014-02-04,62.237,62.906,61.134,62.44,210575,0
2014-02-05,62.41,63.283,61.442,62.816,240850,0
2014-02-06,63.155,65.655,62.107,64.865,497793,0
2014-02-07,65.201,66.843,65.063,66.773,323160,0
2014-02-10,66.763,66.803,65.715,65.954,213740,0
2014-02-11,65.774,67.317,65.635,66.931,244043,0
2014-02-12,67.337,67.783,66.813,67.051,212162,0
2014-02-13,66.388,68.416,66.388,68.357,246884,0
2014-02-14,67.871,68.732,67.851,68.553,241692,0
2014-02-18,68.811,69.405,68.553,68.899,260794,0
2014-02-19,68.573,69.139,67.665,67.763,159186,0
2014-02-20,68.069,69.542,67.685,69.405,173389,0
2014-02-21,69.642,70.166,69.405,69.79,306213,0
2014-02-24,70.116,70.918,69.83,70.463,219972,0
2014-02-25,70.403,70.652,69.69,70.266,262646,0
2014-02-26,70.276,71.432,70.087,70.741,183316,0
2014-02-27,70.492,71.274,70.186,71.244,163727,0
2014-02-28,71.215,72.037,70.84,71.343,262549,0
2014-03-03,70.344,70.741,68.712,69.97,236971,0
2014-03-04,71.56,72.352,70.86,71.78,371656,0
2014-03-05,71.69,73.125,71.214,72.976,283382,0
2014-03-06,73.195,74.41,73.115,73.431,235262,0
2014-03-07,73.963,74.043,73.036,73.374,236247,0
2014-03-10,73.374,73.421,72.777,73.036,250600,0
2014-03-11,72.956,73.344,71.59,71.888,171015,0
2014-03-12,71.382,71.967,70.841,71.342,197333,0
2014-03-13,71.77,71.77,69.89,70.384,118706,0
2014-03-14,69.91,71.323,69.91,70.791,141137,0
2014-03-17,71.423,72.166,71.333,71.443,120761,0
2014-03-18,71.343,72.649,71.175,72.55,512044,0
2014-03-19,72.56,72.779,70.791,71.8,530617,0
2014-03-20,71.541,71.83,70.463,71.433,758022,0
2014-03-21,71.86,71.998,70.937,71.097,240035,0
2014-03-24,71.245,71.601,69.188,69.521,236840,0
2014-03-25,69.73,70.246,68.592,69.118,311773,0
2014-03-26,69.531,69.531,67.247,67.257,244798,0
2014-03-27,67.079,67.613,66.77,66.979,256349,0
2014-03-28,67.178,68.662,67.009,67.494,279249,0
2014-03-31,68.127,69.058,67.454,68.888,210502,0
2014-04-01,69.336,71.047,69.228,71.047,322819,0
2014-04-02,71.561,73.395,71.313,73.316,215558,0
2014-04-03,73.679,74.155,73.316,73.669,270675,0
2014-04-04,74.443,74.61,71.84,72.137,281062,0
2014-04-07,71.889,72.166,70.413,70.811,230755,0
2014-04-08,70.791,71.611,70.276,70.811,157074,0
2014-04-09,70.987,72.393,70.572,72.333,122969,0
2014-04-10,72.333,72.57,70.483,70.552,207215,0
2014-04-11,70.106,70.831,69.641,69.68,266300,0
2014-04-14,70.721,71.087,70.176,70.88,205084,0
2014-04-15,71.275,72.471,70.344,72.383,247733,0
2014-04-16,73.028,73.996,72.888,73.937,225703,0
2014-04-17,73.848,76.097,73.589,74.869,372516,0
2014-04-21,74.928,75.381,73.976,74.533,249339,0
2014-04-22,74.629,75.451,74.543,75.056,164916,0
2014-04-23,74.799,75.282,74.433,74.443,173927,0
2014-04-24,74.729,75.008,73.609,74.215,148638,0
2014-04-25,73.689,73.778,72.078,72.441,175194,0
2014-04-28,72.978,73.068,70.256,71.591,175357,0
2014-04-29,71.909,72.51,71.711,72.028,189564,0
2014-04-30,72.008,73.227,71.304,73.058,192686,0
2014-05-01,72.59,72.649,71.145,71.721,333179,0
2014-05-02,71.751,72.779,71.571,72.186,251807,0
2014-05-05,71.393,72.216,71.087,71.492,219689,0
2014-05-06,71.077,71.551,70.304,70.334,236624,0
2014-05-07,70.463,70.691,68.859,70.027,661252,0
2014-05-08,69.96,71.067,69.058,69.346,232777,0
2014-05-09,68.988,69.336,67.84,69.248,262649,0
2014-05-12,69.531,71.601,69.531,71.285,290665,0
2014-05-13,71.353,71.512,69.96,70.166,230598,0
2014-05-14,70.126,70.304,68.147,68.147,265131,0
2014-05-15,67.918,68.316,66.465,67.712,344247,0
2014-05-16,67.564,68.77,67.059,68.731,262093,0
2014-05-19,68.562,69.048,67.84,68.938,875001,0
2014-05-20,68.79,68.79,67.445,68.297,511814,0
2014-05-21,68.552,69.412,68.227,68.878,668414,0
2014-05-22,68.958,69.452,68.543,69.366,178165,0
2014-05-23,69.472,70.771,69.412,70.562,201416,0
2014-05-27,70.771,71.988,70.721,71.285,142369,0
2014-05-28,71.097,71.661,70.831,70.947,183817,0
2014-05-29,71.275,71.661,70.771,71.621,202674,0
2014-05-30,71.711,71.741,70.85,71.255,205880,0
2014-06-02,71.393,72.313,70.186,72.266,397763,0
2014-06-03,71.681,73.306,71.343,73.097,477475,0
2014-06-04,72.679,73.167,72.146,72.829,159026,0
2014-06-05,72.769,74.601,72.431,74.324,179845,0
2014-06-06,74.779,75.629,74.423,75.282,127464,0
2014-06-09,75.116,76.412,75.056,76.047,231709,0
2014-06-10,75.937,76.265,75.49,76.216,145889,0
2014-06-11,75.56,76.748,75.54,76.236,295262,0
2014-06-12,75.887,76.422,75.331,75.728,297310,0
2014-06-13,75.698,76.047,75.182,75.53,119585,0
2014-06-16,75.262,75.639,74.074,75.036,185699,0
2014-06-17,74.897,75.957,74.532,75.38,338213,0
2014-06-18,75.272,75.639,74.628,75.35,154784,0
2014-06-19,75.52,75.52,74.828,75.045,168163,0
2014-06-20,75.065,75.53,74.748,75.321,343238,0
2014-06-23,75.43,75.57,74.678,74.778,150327,0
2014-06-24,74.718,75.41,73.806,73.826,194346,0
2014-06-25,74.462,76.638,74.283,76.432,568166,0
2014-06-26,76.382,76.648,75.61,76.628,486617,0
2014-06-27,75.977,78.441,75.977,78.076,735209,0
2014-06-30,77.879,78.311,77.174,77.412,5623586,0
2014-07-01,77.145,78.54,76.926,78.006,498355,0
2014-07-02,77.72,78.234,77.026,77.382,241712,0
2014-07-03,77.552,78.254,77.472,77.987,144255,0
2014-07-07,77.799,78.066,77.283,77.492,256353,0
2014-07-08,77.422,77.422,76.137,76.59,253270,0
2014-07-09,76.788,77.174,76.186,76.906,191226,0
2014-07-10,75.162,76.599,75.162,76.342,272466,0
2014-07-11,76.226,76.471,75.748,76.156,166718,0
2014-07-14,77.105,77.115,76.246,76.768,440699,0
2014-07-15,76.906,77.194,75.778,75.967,186186,0
2014-07-16,76.511,76.511,75.007,75.162,310736,0
2014-07-17,74.56,74.748,73.314,73.374,284202,0
2014-07-18,73.294,76.392,71.857,76.342,422780,0
2014-07-21,75.679,76.501,75.321,76.147,467869,0
2014-07-22,76.628,77.264,76.303,76.501,159135,0
2014-07-23,76.748,76.748,75.907,76.037,123918,0
2014-07-24,76.067,76.688,75.055,75.192,216113,0
2014-07-25,74.609,74.778,74.114,74.254,175195,0
2014-07-28,74.144,74.343,73.175,73.706,264951,0
2014-07-29,73.726,74.542,73.294,73.469,331420,0
2014-07-30,73.393,73.587,70.964,71.123,503409,0
2014-07-31,70.252,70.668,67.192,67.251,545303,0
2014-08-01,67.755,69.123,67.468,68.913,685427,0
2014-08-04,69.321,69.321,67.419,67.577,568473,0
2014-08-05,67.231,67.577,66.439,67.123,312579,0
2014-08-06,66.675,68.182,66.439,67.943,336806,0
2014-08-07,68.042,68.202,67.281,67.478,260063,0
2014-08-08,67.458,68.41,67.301,68.232,272944,0
2014-08-11,68.716,68.716,68.162,68.391,316421,0
2014-08-12,68.282,69.043,67.735,68.272,276194,0
2014-08-13,68.478,69.676,68.478,69.657,258202,0
2014-08-14,70.142,70.518,69.488,69.896,279151,0
2014-08-15,70.757,70.837,69.043,70.083,286754,0
2014-08-18,70.658,71.301,70.37,71.192,235227,0
2014-08-19,71.35,71.817,71.242,71.578,219730,0
2014-08-20,71.202,72.055,70.727,71.758,258084,0
2014-08-21,71.648,72.647,70.994,72.479,224410,0
2014-08-22,72.253,72.36,71.698,71.995,186135,0
2014-08-25,72.597,72.866,72.035,72.163,117225,0
2014-08-26,72.37,73.245,72.075,73.016,149628,0
2014-08-27,73.036,73.155,72.637,72.976,128668,0
2014-08-28,72.807,72.836,71.876,71.916,220013,0
2014-08-29,71.926,72.43,71.44,72.37,211989,0
2014-09-02,72.707,73.314,72.084,72.827,225322,0
2014-09-03,73.334,73.647,72.35,72.558,174548,0
2014-09-04,72.846,73.304,71.946,72.163,166591,0
2014-09-05,71.817,72.42,71.212,72.243,144373,0
2014-09-08,72.281,72.946,71.509,72.183,152312,0
2014-09-09,71.965,72.37,71.538,71.558,242212,0
2014-09-10,71.578,72.134,71.054,71.995,179278,0
2014-09-11,71.39,73.206,71.33,73.096,184354,0
2014-09-12,73.156,73.156,71.42,71.628,230635,0
2014-09-15,71.797,71.797,70.231,70.389,242819,0
2014-09-16,70.221,70.577,69.685,70.299,259299,0
2014-09-17,70.468,70.776,69.349,69.925,194563,0
2014-09-18,70.339,70.677,69.895,70.261,151432,0
2014-09-19,70.349,70.647,68.951,69.398,418090,0
2014-09-22,69.121,69.388,67.08,67.228,252819,0
2014-09-23,67.149,67.446,65.146,65.166,617222,0
2014-09-24,65.096,66.008,64.352,65.81,403117,0
2014-09-25,65.513,65.87,64.116,64.304,358542,0
2014-09-26,64.382,65.552,64.146,65.493,274996,0
2014-09-29,64.412,65.027,64.196,64.779,321726,0
2014-09-30,64.661,64.661,63.452,63.452,383777,0
2014-10-01,63.333,63.67,61.549,61.628,374943,0
2014-10-02,61.628,62.145,60.499,61.439,300996,0
2014-10-03,62.045,62.419,61.559,62.389,400591,0
2014-10-06,62.499,63.106,61.786,62.687,541613,0
2014-10-07,62.145,62.996,61.429,61.429,561551,0
2014-10-08,61.459,62.449,60.04,62.389,319762,0
2014-10-09,62.165,62.215,59.882,60.021,263144,0
2014-10-10,59.666,59.793,58.05,58.149,359908,0
2014-10-13,58.278,59.507,57.971,58.04,431001,0
2014-10-14,58.713,60.26,58.515,59.002,381216,0
2014-10-15,58.457,60.12,57.544,59.398,568535,0
2014-10-16,58.189,60.549,57.961,60.18,339521,0
2014-10-17,60.943,61.529,60.05,60.539,265656,0
2014-10-20,60.19,61.409,60.19,61.21,236831,0
2014-10-21,62.996,64.076,61.966,64.026,338129,0
2014-10-22,64.096,64.582,62.697,62.756,215885,0
2014-10-23,63.64,64.978,63.362,64.681,257230,0
2014-10-24,64.839,65.236,64.304,65.126,208475,0
2014-10-27,64.671,65.206,63.887,65.067,347636,0
2014-10-28,65.473,67.159,65.067,67.11,301434,0
2014-10-29,67.05,69.041,66.108,67.9,431265,0
2014-10-30,67.634,68.833,66.652,68.565,232633,0
2014-10-31,69.705,70.716,68.871,70.557,262413,0
2014-11-03,70.677,71.054,69.735,69.985,287188,0
2014-11-04,69.805,70.497,69.626,69.735,220488,0
2014-11-05,70.458,70.557,68.803,69.487,249898,0
2014-11-06,69.516,70.111,69.251,69.705,258152,0
2014-11-07,69.795,70.349,69.586,70.121,174876,0
2014-11-10,70.369,71.272,69.945,71.272,223235,0
2014-11-11,71.172,71.598,70.726,71.33,148972,0
2014-11-12,70.974,71.857,70.686,71.698,154491,0
2014-11-13,71.638,72.094,70.637,71.024,124624,0
2014-11-14,70.925,71.965,70.716,71.162,167063,0
2014-11-17,71.142,71.34,70.607,70.786,165358,0
2014-11-18,71.024,72.798,70.935,71.975,245940,0
2014-11-19,71.688,71.688,70.339,70.954,139581,0
2014-11-20,70.349,71.598,70.111,71.558,173320,0
2014-11-21,72.529,73.335,71.778,72.075,151350,0
2014-11-24,72.213,72.857,71.985,72.847,120405,0
2014-11-25,73.196,73.698,72.708,73.355,151764,0
2014-11-26,73.355,73.858,72.957,73.718,149826,0
2014-11-28,73.404,73.818,72.291,72.381,207542,0
2014-12-01,71.768,72.46,71.094,71.232,292359,0
2014-12-02,71.33,72.877,69.935,72.748,208088,0
2014-12-03,72.857,74.7,72.678,74.146,243882,0
2014-12-04,73.838,74.156,72.927,73.384,167580,0
2014-12-05,73.451,74.572,73.226,73.678,147860,0
2014-12-08,73.432,74.295,72.143,72.648,160105,0
2014-12-09,71.638,74.394,71.292,74.256,194886,0
2014-12-10,79.288,82.163,77.883,77.953,1134700,0
2014-12-11,78.825,80.927,78.785,79.726,640257,0
2014-12-12,79.015,81.284,78.745,79.746,684579,0
2014-12-15,79.895,80.529,77.893,78.406,527635,0
2014-12-16,77.793,79.805,77.218,77.287,775871,0
2014-12-17,77.616,78.366,76.651,77.833,794115,0
2014-12-18,78.466,78.845,77.933,78.249,572056,0
2014-12-19,78.16,78.835,77.576,78.111,984024,0
2014-12-22,78.446,78.895,77.753,78.845,341361,0
2014-12-23,79.658,80.125,79.24,79.608,272769,0
2014-12-24,79.805,80.155,79.598,79.726,115537,0
2014-12-26,80.243,80.539,79.618,79.746,309880,0
2014-12-29,79.995,80.787,79.746,80.291,303704,0
2014-12-30,80.271,80.629,79.399,79.588,143284,0
2014-12-31,79.925,80.085,77.981,78.16,213967,0
2015-01-02,78.645,79.044,77.029,77.963,174703,0
2015-01-05,77.516,78.287,77.118,77.923,499905,0
2015-01-06,78.336,79.269,77.753,78.645,624679,0
2015-01-07,79.339,79.439,78.131,78.655,277717,0
2015-01-08,79.578,79.975,78.605,79.945,539174,0
2015-01-09,80.095,81.127,79.212,80.175,312345,0
2015-01-12,80.045,80.947,78.287,80.095,295276,0
2015-01-13,81.147,82.743,81.007,82.434,755959,0
2015-01-14,81.274,82.334,80.759,81.918,332729,0
2015-01-15,82.394,82.593,79.469,79.815,937315,0
2015-01-16,79.429,81.057,78.915,80.927,834612,0
2015-01-20,81.235,81.68,79.142,80.489,233277,0
2015-01-21,80.025,81.314,79.765,80.38,104711,0
2015-01-22,81.017,83.703,79.845,82.95,376482,0
2015-01-23,82.99,84.546,82.514,83.168,303030,0
2015-01-26,83.208,83.703,82.643,83.305,311744,0
2015-01-27,82.295,84.458,82.275,84.16,321087,0
2015-01-28,84.804,85.102,82.603,82.93,185465,0
2015-01-29,82.94,83.942,81.6,83.892,170966,0
2015-01-30,83.266,83.942,81.938,82.256,208070,0
2015-02-02,82.792,82.792,80.837,82.504,334474,0
2015-02-03,82.99,84.636,82.862,84.23,460232,0
2015-02-04,83.952,84.755,83.465,84.338,313124,0
2015-02-05,83.575,83.942,81.137,83.555,483806,0
2015-02-06,83.773,85.648,83.595,84.259,412600,0
2015-02-09,83.912,84.794,83.365,83.912,173515,0
2015-02-10,84.398,84.506,83.435,84.338,215592,0
2015-02-11,84.398,84.794,83.813,84.646,186467,0
2015-02-12,84.983,86.491,84.804,86.451,215034,0
2015-02-13,86.361,87.144,86.172,87.055,196930,0
2015-02-17,87.273,87.481,85.926,86.928,203826,0
2015-02-18,86.779,87.84,86.441,87.423,165701,0
2015-02-19,87.204,88.384,86.986,87.79,213566,0
2015-02-20,87.423,89.296,86.977,89.257,240956,0
2015-02-23,88.941,89.395,88.523,89.385,177959,0
2015-02-24,89.484,90.27,89.119,89.444,253973,0
2015-02-25,89.534,89.864,87.84,88.493,162448,0
2015-02-26,88.593,89.844,88.148,89.149,271534,0
2015-02-27,89.277,89.884,88.028,88.048,265017,0
2015-03-02,88.078,89.454,87.273,89.346,284548,0
2015-03-03,88.951,89.724,87.98,88.603,264784,0
2015-03-04,88.187,88.463,87.491,88.216,202469,0
2015-03-05,88.374,89.019,87.92,88.543,163853,0
2015-03-06,87.78,88.672,86.391,86.799,211645,0
2015-03-09,86.977,87.541,86.471,87.214,186439,0
2015-03-10,86.321,86.431,84.338,84.458,268011,0
2015-03-11,84.735,85.261,84.002,85.003,203881,0
2015-03-12,85.777,87.114,85.38,87.015,215782,0
2015-03-13,86.909,86.996,84.398,85.688,124528,0
2015-03-16,86.122,87.007,85.727,86.671,231880,0
2015-03-17,86.391,88.545,86.391,88.276,290833,0
2015-03-18,88.198,90.044,87.384,89.576,191771,0
2015-03-19,89.181,90.144,88.962,89.975,194492,0
2015-03-20,90.381,91.681,90.054,91.424,487541,0
2015-03-23,91.514,92.096,90.905,91.155,625100,0
2015-03-24,90.886,91.464,90.034,91.185,791275,0
2015-03-25,91.055,91.145,87.145,87.155,727082,0
2015-03-26,86.74,87.612,86.152,87.394,259894,0
2015-03-27,87.542,90.352,87.463,90.332,365102,0
2015-03-30,90.985,91.861,90.401,91.524,289121,0
2015-03-31,90.667,93.08,89.816,92.843,466934,0
2015-04-01,92.454,92.544,90.234,91.294,363390,0
2015-04-02,91.404,92.912,91.145,92.345,269972,0
2015-04-06,91.524,94.321,91.524,93.765,382135,0
2015-04-07,93.367,93.636,92.305,92.434,245488,0
2015-04-08,92.285,93.178,91.888,93.002,269469,0
2015-04-09,93.062,93.636,92.375,93.208,266591,0
2015-04-10,93.992,94.122,93.072,93.317,158920,0
2015-04-13,92.952,93.337,92.226,92.724,204974,0
2015-04-14,93.168,93.237,91.344,93.168,220090,0
2015-04-15,93.676,93.973,92.843,92.912,173727,0
2015-04-16,92.882,93.587,92.106,92.843,140166,0
2015-04-17,92.226,92.434,90.896,91.205,187339,0
2015-04-20,91.831,93.537,91.781,93.447,169047,0
2015-04-21,93.943,94.36,93.277,93.943,206168,0
2015-04-22,94.032,94.647,92.454,93.072,216400,0
2015-04-23,92.902,94.498,92.803,94.41,124859,0
2015-04-24,94.826,94.826,93.002,93.168,130727,0
2015-04-27,93.158,93.785,91.145,91.534,229158,0
2015-04-28,91.662,92.524,91.115,92.345,166176,0
2015-04-29,91.681,92.793,91.215,92.375,236113,0
2015-04-30,88.834,89.298,83.018,83.304,963798,0
2015-05-01,83.364,84.655,83.294,84.467,489256,0
2015-05-04,84.467,87.165,84.268,86.491,387574,0
2015-05-05,85.698,86.521,83.364,84.337,424559,0
2015-05-06,84.288,85.092,82.521,83.118,308269,0
2015-05-07,82.919,84.467,82.741,83.921,166824,0
2015-05-08,84.903,85.757,83.911,83.951,319855,0
2015-05-11,83.653,84.754,83.334,83.991,298390,0
2015-05-12,83.324,84.159,82.362,83.931,296768,0
2015-05-13,84.347,84.853,82.751,83.284,269570,0
2015-05-14,83.524,84.417,83.137,84.288,257879,0
2015-05-15,84.229,84.337,83.394,84.278,226512,0
2015-05-18,83.832,85.271,83.752,85.251,200439,0
2015-05-19,85.152,85.747,84.734,84.993,363350,0
2015-05-20,85.152,85.152,84.209,84.973,248307,0
2015-05-21,84.724,85.688,84.318,84.933,358048,0
2015-05-22,84.943,85.439,84.784,84.953,314614,0
2015-05-26,84.943,84.943,83.494,84.169,200522,0
2015-05-27,84.268,85.222,84.1,84.973,216459,0
2015-05-28,84.615,84.784,84.061,84.625,163153,0
2015-05-29,84.278,84.724,83.354,83.772,232383,0
2015-06-01,84.239,84.675,83.414,84.081,166920,0
2015-06-02,83.851,85.409,83.633,84.665,232979,0
2015-06-03,84.744,86.025,84.467,85.688,187641,0
2015-06-04,85.152,85.37,83.742,84.14,162347,0
2015-06-05,84.159,85.132,83.464,85.063,168898,0
2015-06-08,85.172,85.291,83.921,84.031,189657,0
2015-06-09,84.1,84.159,82.611,83.118,228260,0
2015-06-10,83.474,84.15,83.167,84.061,332045,0
2015-06-11,84.377,84.467,83.881,84.447,145557,0
2015-06-12,84.219,84.704,84.1,84.665,212206,0
2015-06-15,83.702,84.209,83.216,84.051,271828,0
2015-06-16,83.802,85.212,83.802,85.003,238995,0
2015-06-17,85.082,85.459,84.704,84.714,196896,0
2015-06-18,84.655,85.639,84.467,85.381,306172,0
2015-06-19,85.599,85.619,84.515,84.704,251584,0
2015-06-22,85.222,85.479,84.515,85.331,186423,0
2015-06-23,85.331,85.669,84.744,85.301,180420,0
2015-06-24,85.301,85.768,83.633,84.268,269411,0
2015-06-25,84.298,84.298,83.353,83.722,164165,0
2015-06-26,83.951,84.397,83.107,83.653,362167,0
2015-06-29,82.809,83.403,80.634,80.754,178567,0
2015-06-30,81.269,82.064,80.435,80.654,242988,0
2015-07-01,81.142,81.656,79.422,79.502,438811,0
2015-07-02,79.631,80.425,78.388,78.968,265884,0
2015-07-06,78.269,79.175,77.079,77.467,363479,0
2015-07-07,77.705,77.705,75.043,76.148,395504,0
2015-07-08,75.005,75.729,74.101,74.32,385535,0
2015-07-09,75.69,75.858,74.568,74.588,219155,0
2015-07-10,75.719,75.918,74.935,75.143,209486,0
2015-07-13,75.57,76.247,75.272,75.64,173127,0
2015-07-14,75.709,77.377,75.64,77.06,187002,0
2015-07-15,76.701,76.9,73.522,74.001,967791,0
2015-07-16,74.499,74.636,73.199,73.502,374557,0
2015-07-17,73.612,74.509,73.159,74.081,313221,0
2015-07-20,74.001,74.141,72.135,72.362,249067,0
2015-07-21,72.412,72.521,70.734,70.834,348874,0
2015-07-22,70.615,71.828,70.426,71.788,172222,0
2015-07-23,71.768,72.85,71.292,72.046,324904,0
2015-07-24,71.758,72.164,70.744,71.023,377679,0
2015-07-27,70.219,70.555,68.67,69.314,320173,0
2015-07-28,69.603,71.162,69.444,71.083,419777,0
2015-07-29,63.853,64.271,53.417,61.59,2438394,0
2015-07-30,61.281,64.499,60.03,62.73,1011373,0
2015-07-31,62.73,62.81,57.986,58.81,1096782,0
2015-08-03,59.257,59.85,58.839,59.079,536337,0
2015-08-04,59.247,59.624,58.075,58.482,377479,0
2015-08-05,58.849,59.326,58.094,58.294,441329,0
2015-08-06,58.502,58.591,55.783,56.645,591641,0
2015-08-07,56.208,57.093,53.866,55.403,911970,0
2015-08-10,55.603,57.37,55.583,56.814,518779,0
2015-08-11,55.981,56.416,54.093,54.263,481157,0
2015-08-12,53.637,54.779,52.774,54.362,525931,0
2015-08-13,54.273,54.61,53.487,53.716,408095,0
2015-08-14,53.895,54.659,53.656,54.521,370629,0
2015-08-17,54.173,54.809,53.587,54.809,300633,0
2015-08-18,54.581,55.205,53.925,55.066,584244,0
2015-08-19,54.699,55.713,54.233,55.324,752135,0
2015-08-20,54.839,55.116,53.676,53.905,455631,0
2015-08-21,52.664,54.153,52.107,52.584,448481,0
2015-08-24,49.428,52.942,49.408,50.459,702583,0
2015-08-25,50.827,51.621,47.659,47.759,689793,0
2015-08-26,48.85,48.96,47.064,48.662,741258,0
2015-08-27,49.129,49.934,48.423,49.695,719101,0
2015-08-28,49.596,50.389,49.309,50.35,497528,0
2015-08-31,50.032,51.007,49.695,50.032,331853,0
2015-09-01,49.319,49.784,47.153,47.36,400138,0
2015-09-02,47.929,48.049,47.064,47.39,342629,0
2015-09-03,47.559,47.969,47.074,47.222,474364,0
2015-09-04,46.777,48.98,46.498,48.602,520693,0
2015-09-08,49.467,50.728,48.99,50.32,692410,0
2015-09-09,50.629,51.412,50.171,50.32,486248,0
2015-09-10,50.231,51.105,49.725,49.953,321767,0
2015-09-11,49.705,50.091,48.692,49.854,277064,0
2015-09-14,49.993,49.993,49.188,49.348,242782,0
2015-09-15,49.438,50.59,49.388,50.49,259785,0
2015-09-16,50.53,52.239,50.53,52.129,343316,0
2015-09-17,52.049,52.817,51.484,51.663,360737,0
2015-09-18,51.126,51.126,49.814,50.032,429422,0
2015-09-21,50.191,50.719,49.238,49.676,311902,0
2015-09-22,48.909,49.428,48.621,49.278,351746,0
2015-09-23,49.398,49.606,48.274,48.412,285859,0
2015-09-24,48.146,48.146,46.594,47.468,346828,0
2015-09-25,47.967,48.047,46.545,46.674,280915,0
2015-09-28,46.505,47.151,45.252,45.431,202456,0
2015-09-29,45.382,46.245,45.083,45.768,250931,0
2015-09-30,46.157,46.664,45.54,46.405,298119,0
2015-10-01,46.385,46.804,44.776,45.292,260892,0
2015-10-02,44.936,46.714,44.307,46.694,243788,0
2015-10-05,46.931,49.029,46.585,48.979,251688,0
2015-10-06,48.799,50.34,48.789,49.616,295000,0
2015-10-07,49.963,50.659,49.009,49.784,334641,0
2015-10-08,49.576,50.868,49.218,50.65,432137,0
2015-10-09,50.978,51.434,50.44,51.344,201429,0
2015-10-12,51.394,51.394,50.151,50.36,151919,0
2015-10-13,49.973,51.028,49.695,50.131,218030,0
2015-10-14,50.33,50.59,49.428,49.695,234430,0
2015-10-15,49.874,50.739,48.611,50.679,167322,0
2015-10-16,50.878,50.968,49.646,50.51,167423,0
2015-10-19,50.261,50.59,49.626,50.33,133097,0
2015-10-20,50.191,51.424,49.884,50.858,91877,0
2015-10-21,50.808,51.364,49.546,49.646,196097,0
2015-10-22,49.894,51.096,49.546,50.669,273871,0
2015-10-23,51.077,52.379,50.798,52.179,193076,0
2015-10-26,51.921,51.961,50.788,51.643,218734,0
2015-10-27,51.394,51.563,50.121,51.018,291377,0
2015-10-28,53.67,62.615,53.193,62.545,904220,0
2015-10-29,62.06,63.063,60.886,62.455,341484,0
2015-10-30,62.405,64.604,62.11,63.64,276689,0
2015-11-02,63.718,64.076,62.674,63.192,328663,0
2015-11-03,63.202,63.688,61.871,62.001,275986,0
2015-11-04,62.21,62.973,61.881,62.27,279127,0
2015-11-05,62.386,63.382,62.04,63.063,194185,0
2015-11-06,62.723,64.006,62.26,63.937,260992,0
2015-11-09,63.738,63.947,62.18,62.625,203820,0
2015-11-10,62.24,63.402,61.871,63.312,214810,0
2015-11-11,63.688,64.584,63.252,63.917,161887,0
2015-11-12,63.133,63.64,60.53,60.798,323072,0
2015-11-13,60.23,61.452,59.644,60.4,181207,0
2015-11-16,60.27,61.452,60.08,61.312,104537,0
2015-11-17,61.502,61.642,59.694,60.09,224673,0
2015-11-18,60.25,61.222,59.704,61.063,260592,0
2015-11-19,61.015,61.831,60.47,61.292,244088,0
2015-11-20,61.712,61.981,60.768,61.452,198311,0
2015-11-23,61.242,61.821,60.63,60.65,243888,0
2015-11-24,60.29,62.336,60.28,61.971,274878,0
2015-11-25,61.941,63.342,61.871,62.515,320957,0
2015-11-27,62.425,63.65,61.911,62.953,128181,0
2015-11-30,63.172,63.202,62.1,62.386,224370,0
2015-12-01,62.575,62.665,60.985,61.931,240787,0
2015-12-02,61.761,62.645,60.905,61.043,195208,0
2015-12-03,61.412,61.901,58.362,58.699,201188,0
2015-12-04,58.689,59.574,58.092,59.356,207467,0
2015-12-07,59.068,59.068,56.731,56.89,258075,0
2015-12-08,55.987,56.106,53.133,53.65,309931,0
2015-12-09,53.601,53.78,51.643,51.861,383037,0
2015-12-10,51.812,52.139,50.5,51.474,320957,0
2015-12-11,50.191,51.504,48.471,48.611,408895,0
2015-12-14,48.989,49.149,46.563,47.109,444376,0
2015-12-15,47.486,47.716,45.597,46.204,585879,0
2015-12-16,46.692,48.461,46.473,48.382,656942,0
2015-12-17,48.422,48.909,47.806,48.412,417122,0
2015-12-18,48.016,48.156,44.981,45.019,681464,0
2015-12-21,45.497,45.865,44.412,44.872,390988,0
2015-12-22,44.981,45.755,44.143,45.418,279396,0
2015-12-23,45.815,47.816,45.795,47.786,281532,0
2015-12-24,47.876,48.939,47.876,48.541,158457,0
2015-12-28,48.303,48.601,47.576,47.916,200379,0
2015-12-29,48.175,48.71,48.056,48.452,127567,0
2015-12-30,48.224,48.999,48.116,48.214,164710,0
2015-12-31,47.886,48.432,47.149,47.437,225362,0
2016-01-04,46.154,46.493,45.279,46.085,366689,0
2016-01-05,46.214,46.692,44.462,44.602,219834,0
2016-01-06,43.768,44.005,42.045,42.602,315975,0
2016-01-07,41.587,41.587,39.996,40.175,420898,0
2016-01-08,40.552,40.748,39.288,39.398,227661,0
2016-01-11,39.687,40.185,39.071,39.837,329301,0
2016-01-12,40.304,41.737,39.827,41.567,716190,0
2016-01-13,41.846,42.494,39.487,39.857,710071,0
2016-01-14,39.986,42.76,39.043,41.747,857996,0
2016-01-15,40.433,42.075,39.141,41.538,947290,0
2016-01-19,42.105,42.105,39.001,39.637,216802,0
2016-01-20,38.851,39.23,37.329,38.891,376655,0
2016-01-21,39.051,40.522,38.762,38.911,269394,0
2016-01-22,39.827,40.722,39.418,40.672,294401,0
2016-01-25,40.304,40.617,38.732,38.822,187970,0
2016-01-26,39.2,41.06,38.981,40.921,242517,0
2016-01-27,40.732,41.28,40.135,40.642,254101,0
2016-01-28,41.12,41.528,39.742,39.946,128871,0
2016-01-29,40.265,42.524,40.265,42.504,376881,0
2016-02-01,42.035,42.464,40.831,41.547,287000,0
2016-02-02,40.771,41.2,39.259,39.358,196213,0
2016-02-03,39.757,40.135,37.945,39.817,339429,0
2016-02-04,39.747,41.985,39.747,40.453,326512,0
2016-02-05,40.225,41.03,38.881,38.931,330063,0
2016-02-08,38.065,38.409,36.325,36.962,377923,0
2016-02-09,37.609,46.114,37.609,45.507,1458149,0
2016-02-10,46.124,47.169,43.965,44.243,743900,0
2016-02-11,43.289,44.981,42.93,44.332,376245,0
2016-02-12,44.961,46.293,44.372,45.665,459959,0
2016-02-16,46.583,49.925,45.418,49.019,523723,0
2016-02-17,49.468,51.656,49.468,50.93,566976,0
2016-02-18,50.94,52.193,50.542,51.815,379836,0
2016-02-19,51.646,53.268,51.636,52.521,529971,0
2016-02-22,53.268,54.65,51.964,52.403,505891,0
2016-02-23,52.024,53.526,51.546,52.303,422653,0
2016-02-24,51.507,52.901,50.582,52.621,275225,0
2016-02-25,52.741,53.138,51.894,52.939,206135,0
2016-02-26,53.347,54.483,53.039,54.403,278393,0
2016-02-29,54.532,55.227,53.715,54.492,346162,0
2016-03-01,55.078,56.719,54.073,56.015,401891,0
2016-03-02,55.786,57.496,55.786,57.069,276985,0
2016-03-03,57.119,58.619,56.989,58.571,276174,0
2016-03-04,58.61,59.942,58.132,59.467,266716,0
2016-03-07,59.029,59.887,57.77,58.033,429007,0
2016-03-08,57.516,57.526,55.596,55.626,481596,0
2016-03-09,55.796,55.886,54.093,55.596,352389,0
2016-03-10,55.945,56.57,54.193,54.66,315374,0
2016-03-11,55.396,56.999,54.81,56.909,352207,0
2016-03-14,56.64,58.661,56.261,58.005,349703,0
2016-03-15,57.198,57.198,55.066,55.365,264935,0
2016-03-16,55.016,56.181,54.788,55.825,902729,0
2016-03-17,55.885,59.121,55.475,58.751,696160,0
2016-03-18,59.001,60.665,58.671,59.766,803109,0
2016-03-21,59.379,59.756,58.443,59.289,164432,0
2016-03-22,58.581,59.414,57.845,59.091,278717,0
2016-03-23,58.841,59.354,58.005,58.691,345197,0
2016-03-24,57.925,58.626,56.361,58.482,229474,0
2016-03-28,58.611,59.131,57.357,57.875,162417,0
2016-03-29,57.567,61.199,57.06,61.002,258345,0
2016-03-30,61.579,62.514,59.737,60.575,280294,0
2016-03-31,60.962,61.729,60.175,61.119,370849,0
2016-04-01,60.695,62.099,59.528,61.929,345968,0
2016-04-04,62.239,62.335,60.794,61.269,208982,0
2016-04-05,60.565,61.459,59.627,61.159,286274,0
2016-04-06,60.912,61.959,60.165,61.859,221327,0
2016-04-07,61.209,61.839,60.635,61.189,460607,0
2016-04-08,61.889,63.233,61.11,61.479,249791,0
2016-04-11,61.859,63.213,61.279,61.509,262663,0
2016-04-12,61.719,62.584,60.882,62.259,172300,0
2016-04-13,62.923,64.717,62.923,64.018,286623,0
2016-04-14,64.178,64.198,63.023,63.253,202913,0
2016-04-15,63.003,63.413,62.169,63.233,280344,0
2016-04-18,62.833,63.939,62.833,63.542,160160,0
2016-04-19,63.909,64.457,62.514,63.073,241074,0
2016-04-20,63.083,64.327,62.464,64.028,281410,0
2016-04-21,63.998,64.687,62.973,63.223,195433,0
2016-04-22,63.443,64.447,63.443,63.978,164591,0
2016-04-25,63.532,64.038,62.179,63.003,169677,0
2016-04-26,63.572,64.826,63.203,64.677,253110,0
2016-04-27,64.677,65.374,63.959,64.826,183430,0
2016-04-28,64.627,65.364,63.193,63.393,195786,0
2016-04-29,63.013,63.363,61.899,62.873,277790,0
2016-05-02,62.943,63.74,61.849,63.681,228652,0
2016-05-03,62.843,64.297,61.919,62.843,246875,0
2016-05-04,64.727,64.727,59.825,60.125,354549,0
2016-05-05,60.565,63.308,60.335,61.359,373935,0
2016-05-06,60.962,62.019,60.345,61.679,298051,0
2016-05-09,61.809,62.079,59.439,59.518,356041,0
2016-05-10,60.175,61.589,59.488,61.569,474668,0
2016-05-11,61.319,62.365,60.335,60.765,221041,0
2016-05-12,61.249,62.673,60.987,61.849,462349,0
2016-05-13,61.599,62.983,59.548,59.687,214844,0
2016-05-16,59.995,60.952,59.647,60.485,200949,0
2016-05-17,60.385,61.219,58.472,58.721,243789,0
2016-05-18,58.502,60.595,57.935,59.289,362598,0
2016-05-19,58.413,60.495,58.413,60.145,311127,0
2016-05-20,60.335,61.509,59.875,61.189,231542,0
2016-05-23,61.169,61.909,61.012,61.1,179915,0
2016-05-24,61.709,63.631,61.05,63.103,244094,0
2016-05-25,62.993,63.859,62.529,63.582,229131,0
2016-05-26,63.562,63.894,62.664,63.193,145380,0
2016-05-27,63.273,64.003,63.193,63.869,170058,0
2016-05-31,63.988,64.975,63.592,64.397,200846,0
2016-06-01,63.75,64.457,62.199,64.307,242874,0
2016-06-02,64.088,65.045,63.547,65.035,164578,0
2016-06-03,64.965,65.174,63.601,64.277,154833,0
2016-06-06,64.387,66.618,64.038,66.339,312457,0
2016-06-07,66.578,66.578,65.284,65.592,143597,0
2016-06-08,65.562,65.971,64.577,65.533,159648,0
2016-06-09,64.915,65.324,63.8,64.866,197352,0
2016-06-10,63.78,64.467,62.673,63.899,179208,0
2016-06-13,63.423,63.631,61.499,61.659,258412,0
2016-06-14,61.549,62.515,60.966,61.349,212797,0
2016-06-15,61.599,62.465,61.199,61.659,136674,0
2016-06-16,60.832,60.936,59.149,60.654,188596,0
2016-06-17,60.764,61.569,60.244,60.971,348915,0
2016-06-20,62.239,63.174,61.999,62.924,465482,0
2016-06-21,62.934,63.084,61.669,62.874,221624,0
2016-06-22,62.994,63.762,62.759,63.254,305047,0
2016-06-23,63.782,66.961,63.782,66.702,552150,0
2016-06-24,64.859,64.859,59.149,59.417,685894,0
2016-06-27,58.479,58.769,54.782,56.108,349512,0
2016-06-28,56.765,57,55.65,56.307,341009,0
2016-06-29,57.324,58.39,56.437,58.17,331736,0
2016-06-30,58.23,60.174,57.832,60.164,444375,0
2016-07-01,60.154,61.199,59.159,59.387,223694,0
2016-07-05,59.149,59.228,56.755,57.872,207728,0
2016-07-06,57.244,59.124,56.805,58.909,265912,0
2016-07-07,59.327,60.664,59.327,60.404,197347,0
2016-07-08,61.409,63.732,60.882,63.404,359580,0
2016-07-11,63.594,64.649,63.594,64.509,170291,0
2016-07-12,64.968,67.528,64.968,67.399,286474,0
2016-07-13,67.868,68.057,66.572,67.878,491004,0
2016-07-14,68.267,69.502,67.538,68.943,550129,0
2016-07-15,69.692,69.742,68.378,69.233,250087,0
2016-07-18,68.973,69.223,68.486,68.824,325139,0
2016-07-19,71.087,73.737,71.087,71.765,926662,0
2016-07-20,72.572,75.451,72.152,75.211,606055,0
2016-07-21,70.289,72.611,70.09,71.476,4196673,0
2016-07-22,71.934,72.741,71.277,72.252,1005335,0
2016-07-25,72.492,72.721,71.855,72.641,676858,0
2016-07-26,72.851,73.717,72.751,73.627,470673,0
2016-07-27,74.136,74.446,73.071,74.276,492886,0
2016-07-28,74.226,74.705,72.731,73.547,644894,0
2016-07-29,73.17,74.176,72.102,72.961,782323,0
2016-08-01,72.681,73.38,71.815,72.302,471557,0
2016-08-02,72.182,72.282,69.442,69.532,453940,0
2016-08-03,69.582,70.648,69.372,70.399,390684,0
2016-08-04,70.568,71.496,70.24,70.887,282401,0
2016-08-05,71.655,72.512,71.555,72.182,286222,0
2016-08-08,72.172,72.751,71.366,71.675,231647,0
2016-08-09,71.575,72.292,71.366,72.182,164182,0
2016-08-10,72.342,72.342,70.887,71.595,194652,0
2016-08-11,71.894,72.073,70.777,71.555,245482,0
2016-08-12,71.127,72.073,71.007,71.953,205210,0
2016-08-15,72.282,73.747,71.815,73.37,227420,0
2016-08-16,73.21,73.507,72.522,72.542,257373,0
2016-08-17,72.482,72.482,71.416,71.835,328139,0
2016-08-18,71.845,72.886,71.695,72.811,259348,0
2016-08-19,72.492,73.488,71.765,73.16,219901,0
2016-08-22,72.761,73.051,71.755,72.831,199721,0
2016-08-23,73.35,74.276,73.15,73.926,178961,0
2016-08-24,73.707,74.351,71.595,71.685,507730,0
2016-08-25,71.366,73.561,70.777,73.35,361259,0
2016-08-26,73.567,74.116,72.472,73.557,219754,0
2016-08-29,73.737,74.657,73.459,73.617,157792,0
2016-08-30,73.747,74.466,73.25,74.226,214426,0
2016-08-31,73.976,74.745,73.15,74.336,214123,0
2016-09-01,74.376,74.705,71.615,73.4,386426,0
2016-09-02,74.106,75.647,74.086,74.745,191515,0
2016-09-06,75.161,75.161,72.861,73.926,160453,0
2016-09-07,72.272,72.836,69.033,69.173,1252534,0
2016-09-08,68.834,68.903,67.081,67.937,424726,0
2016-09-09,67.081,67.548,63.289,63.524,582755,0
2016-09-12,62.924,64.349,62.149,64.239,747977,0
2016-09-13,63.473,64.339,63.238,63.802,477404,0
2016-09-14,64.03,64.649,63.483,64.21,347254,0
2016-09-15,64.369,65.397,63.268,65.128,317122,0
2016-09-16,64.799,64.844,63.063,63.373,725612,0
2016-09-19,63.832,65.278,63.513,64.14,202534,0
2016-09-20,64.929,65.019,63.673,63.673,282220,0
2016-09-21,64.1,65.029,63.473,64.969,236233,0
2016-09-22,65.905,67.311,65.397,67.142,238017,0
2016-09-23,66.824,67.262,65.975,66.005,144222,0
2016-09-26,65.427,66.295,65.059,65.437,181804,0
2016-09-27,65.358,67.361,65.328,67.262,335215,0
2016-09-28,67.551,68.758,67.272,68.24,230781,0
2016-09-29,67.96,68.689,66.973,66.993,146731,0
2016-09-30,67.721,69.217,67.262,68.808,428268,0
2016-10-03,68.1,68.42,67.202,67.91,188253,0
2016-10-04,68.25,69.546,67.91,68.4,239261,0
2016-10-05,69.017,70.792,68.36,69.476,305925,0
2016-10-06,69.047,70.015,68.29,69.956,364163,0
2016-10-07,69.546,69.856,67.491,68.05,417402,0
2016-10-10,68.758,70.185,68.12,68.14,342195,0
2016-10-11,67.811,68.1,65.537,66.395,267217,0
2016-10-12,66.455,67.316,65.656,66.614,412893,0
2016-10-13,65.546,66.315,64.679,65.995,424111,0
2016-10-14,66.754,67.073,65.746,66.285,272190,0
2016-10-17,66.125,67.471,65.686,67.132,296826,0
2016-10-18,68.32,68.42,66.963,67.152,315587,0
2016-10-19,67.321,68.549,66.694,67.661,467579,0
2016-10-20,67.371,68.818,66.385,68.4,382284,0
2016-10-21,67.351,69.726,67.023,69.257,453621,0
2016-10-24,70.603,70.603,68.619,68.947,509175,0
2016-10-25,68.798,69.386,65.378,65.427,423714,0
2016-10-26,64.919,65.975,64.309,64.989,466694,0
2016-10-27,65.378,65.378,63.782,64.649,286700,0
2016-10-28,64.719,65.825,64.17,64.829,233257,0
2016-10-31,65.069,65.158,64.469,64.639,209346,0
2016-11-01,65.069,65.477,63.083,63.722,375128,0
2016-11-02,62.823,65.537,61.187,61.387,672432,0
2016-11-03,61.167,61.567,60.131,60.251,383739,0
2016-11-04,60.181,62.474,59.901,61.167,467643,0
2016-11-07,63.123,63.891,62.644,63.303,323895,0
2016-11-08,63.043,64.549,62.454,63.623,320126,0
2016-11-09,62.883,66.135,62.883,65.746,423348,0
2016-11-10,66.684,68.669,66.35,67.391,402373,0
2016-11-11,67.192,69.806,66.709,69.516,465152,0
2016-11-14,70.155,71.91,69.864,71.032,392845,0
2016-11-15,71.012,72.188,69.986,71.999,266280,0
2016-11-16,71.571,72.908,71.122,72.668,304314,0
2016-11-17,73.137,74.304,72.128,72.358,333202,0
2016-11-18,71.979,72.838,71.9,72.468,214663,0
2016-11-21,72.848,73.127,71.092,72.368,261120,0
2016-11-22,72.808,73.456,72.118,72.918,533925,0
2016-11-23,72.858,74.304,72.598,74.184,384120,0
2016-11-25,74.194,74.982,73.904,74.892,136053,0
2016-11-28,74.274,74.912,73.829,74.264,244144,0
2016-11-29,74.254,74.873,73.407,74.104,242197,0
2016-11-30,74.823,75.21,73.466,73.704,249381,0
2016-12-01,74.454,74.713,72.678,73.127,226768,0
2016-12-02,73.237,74.334,72.588,73.894,284232,0
2016-12-05,74.853,75.18,73.277,74.793,297556,0
2016-12-06,75.17,77.496,74.154,77.446,433340,0
2016-12-07,77.186,78.302,76.06,77.824,294400,0
2016-12-08,78.322,80.388,77.296,80.268,247061,0
2016-12-09,80.537,81.116,78.412,78.622,361399,0
2016-12-12,78.222,79.081,76.249,77.536,403495,0
2016-12-13,77.884,78.422,76.866,77.366,424878,0
2016-12-14,76.916,77.685,76.009,76.497,340067,0
2016-12-15,77.236,79.212,77.116,78.613,767648,0
2016-12-16,78.923,80.17,76.606,76.736,1246784,0
2016-12-19,76.736,78.343,76.208,77.376,910603,0
2016-12-20,78.203,78.633,77.386,77.974,244051,0
2016-12-21,78.114,78.283,77.076,77.086,373626,0
2016-12-22,77.156,77.824,76.517,76.926,216217,0
2016-12-23,77.166,77.516,76.511,77.356,102050,0
2016-12-27,77.346,78.054,77.166,77.864,216237,0
2016-12-28,78.054,78.054,75.329,75.539,160818,0
2016-12-29,75.619,76.218,75.129,75.549,179648,0
2016-12-30,75.859,76.549,74.492,74.621,248207,0
2017-01-03,76.337,77.934,75.619,76.577,261179,0
2017-01-04,77.216,79.082,76.966,78.853,333268,0
2017-01-05,78.683,79.431,76.515,77.096,243352,0
2017-01-06,77.346,77.596,76.397,76.477,188969,0
2017-01-09,76.307,76.906,74.781,74.821,370700,0
2017-01-10,74.97,77.296,74.97,77.216,363003,0
2017-01-11,76.986,78.104,76.507,77.356,239838,0
2017-01-12,77.276,77.276,74.572,76.666,622478,0
2017-01-13,77.386,78.094,77.156,77.636,310807,0
2017-01-17,77.704,78.143,75.499,75.909,359732,0
2017-01-18,76.367,76.856,75.479,76.616,171303,0
2017-01-19,76.866,77.616,75.299,75.549,175454,0
2017-01-20,75.789,77.036,75.649,76.726,233680,0
2017-01-23,76.527,76.736,75.239,76.377,198856,0
2017-01-24,76.676,78.953,76.676,78.054,326755,0
2017-01-25,78.903,79.401,78.643,79.122,207825,0
2017-01-26,79.301,79.721,78.119,78.683,98687,0
2017-01-27,78.593,78.593,76.916,77.276,146267,0
2017-01-30,76.317,76.397,74.402,76.168,324580,0
2017-01-31,75.799,76.686,74.751,76.317,272087,0
2017-02-01,77.156,77.616,75.659,76.846,578076,0
2017-02-02,76.946,77.466,74.836,76.367,690488,0
2017-02-03,76.487,77.616,76.029,77.406,796226,0
2017-02-06,77.076,77.076,75.519,75.799,389586,0
2017-02-07,75.789,77.026,75.759,75.989,627069,0
2017-02-08,75.889,77.616,74.162,74.212,252933,0
2017-02-09,74.302,76.079,74.262,75.219,361254,0
2017-02-10,75.429,76.049,74.092,74.212,250534,0
2017-02-13,74.731,75.229,73.404,73.502,226829,0
2017-02-14,73.045,73.502,72.425,73.104,404441,0
2017-02-15,72.785,73.592,72.485,73.384,312809,0
2017-02-16,73.502,73.827,72.585,73.184,266536,0
2017-02-17,72.845,73.164,72.115,73.164,214840,0
2017-02-21,73.224,74.582,73.184,74.402,340194,0
2017-02-22,74.442,75.689,73.692,74.761,1010571,0
2017-02-23,74.731,75.059,71.498,72.695,1050250,0
2017-02-24,72.016,74.082,71.478,74.072,969699,0
2017-02-27,73.922,74.062,72.795,72.965,446229,0
2017-02-28,72.755,72.755,70.509,70.509,406267,0
2017-03-01,72.076,73.682,71.567,72.795,322119,0
2017-03-02,73.144,73.742,72.245,72.395,224777,0
2017-03-03,72.335,72.885,71.976,72.016,272666,0
2017-03-06,71.258,71.478,70.05,70.728,211040,0
2017-03-07,70.659,71.298,70.155,70.639,400197,0
2017-03-08,70.948,71.278,69.991,70,171746,0
2017-03-09,69.911,70.359,68.772,69.122,270716,0
2017-03-10,69.641,69.801,68.912,69.561,178342,0
2017-03-13,69.531,70.26,69.491,69.981,153174,0
2017-03-14,69.391,69.441,68.612,69.111,139005,0
2017-03-15,69.491,70.469,69.361,70.26,248710,0
2017-03-16,70.559,71.149,70.05,70.359,259666,0
2017-03-17,70.539,70.539,69.751,70.02,459755,0
2017-03-20,70.02,70.464,69.131,69.831,381333,0
2017-03-21,70.01,70.12,67.303,67.463,397578,0
2017-03-22,67.383,67.838,66.835,67.783,462345,0
2017-03-23,67.753,68.492,67.233,67.703,376681,0
2017-03-24,68.073,68.413,66.954,67.213,273270,0
2017-03-27,66.065,67.563,65.565,67.283,215893,0
2017-03-28,67.044,67.783,66.305,67.373,460215,0
2017-03-29,67.413,68.562,67.413,68.532,389847,0
2017-03-30,68.512,69.941,68.512,69.491,239533,0
2017-03-31,69.471,69.711,69.031,69.101,241383,0
2017-04-03,69.331,69.421,66.535,67.163,312696,0
2017-04-04,66.944,67.383,66.015,66.255,291384,0
2017-04-05,66.795,67.303,64.818,64.957,243071,0
2017-04-06,65.057,65.825,64.517,65.715,279889,0
2017-04-07,65.247,66.215,65.148,66.155,427664,0
2017-04-10,66.245,67.533,65.995,66.655,314264,0
2017-04-11,66.565,67.403,66.295,67.393,355239,0
2017-04-12,67.373,67.373,65.426,65.545,595819,0
2017-04-13,65.545,65.865,64.557,64.597,241243,0
2017-04-17,65.037,66.005,64.537,65.945,224944,0
2017-04-18,65.357,66.635,65.357,66.455,256283,0
2017-04-19,66.885,68.373,66.325,66.505,275919,0
2017-04-20,67.084,68.223,66.595,67.533,252952,0
2017-04-21,67.563,67.633,67.114,67.163,405280,0
2017-04-24,68.831,69.441,68.333,69.291,213687,0
2017-04-25,70.19,71.189,70.08,70.759,249148,0
2017-04-26,70.989,71.728,70.439,71.059,291679,0
2017-04-27,71.229,71.439,70.809,71.139,151241,0
2017-04-28,71.079,71.279,69.561,69.611,224637,0
2017-05-01,70.1,70.354,69.201,69.821,157690,0
2017-05-02,69.691,70.22,68.562,68.761,211318,0
2017-05-03,69.251,74.095,68.911,72.727,701032,0
2017-05-04,72.827,73.935,72.022,73.715,734811,0
2017-05-05,74.065,74.704,73.505,74.704,308001,0
2017-05-08,74.585,74.674,73.575,74.055,426337,0
2017-05-09,74.075,74.235,73.515,73.845,468186,0
2017-05-10,73.655,73.805,72.557,73.346,290698,0
2017-05-11,73.146,73.146,71.598,72.257,302473,0
2017-05-12,72.087,72.387,70.389,71.229,226688,0
2017-05-15,71.519,72.177,71.289,71.369,215915,0
2017-05-16,71.499,71.808,70.859,71.718,366087,0
2017-05-17,70.27,70.874,67.773,67.953,444873,0
2017-05-18,67.673,67.763,66.805,67.153,258255,0
2017-05-19,67.383,68.512,67.353,67.903,282569,0
2017-05-22,68.133,68.414,67.303,67.533,260152,0
2017-05-23,67.713,69.131,67.313,69.031,390487,0
2017-05-24,69.171,69.641,68.433,68.652,166457,0
2017-05-25,69.141,69.951,68.482,69.741,238064,0
2017-05-26,69.591,70.299,69.461,70.21,286328,0
2017-05-30,70.09,70.659,69.861,70.519,185385,0
2017-05-31,70.779,71.079,69.481,70.909,357303,0
2017-06-01,71.369,73.965,70.834,73.935,272864,0
2017-06-02,74.145,75.363,74.065,74.485,274456,0
2017-06-05,74.425,74.425,72.947,73.256,201044,0
2017-06-06,72.587,74.395,72.407,74.105,258796,0
2017-06-07,74.285,75.623,73.915,74.515,426654,0
2017-06-08,74.485,77.161,74.19,76.711,266872,0
2017-06-09,77.081,78.829,76.452,77.421,618065,0
2017-06-12,77.531,78.749,76.641,76.921,346238,0
2017-06-13,77.151,77.511,75.952,76.162,338920,0
2017-06-14,76.222,76.222,75.062,75.392,279632,0
2017-06-15,74.283,76.931,74.283,76.901,205533,0
2017-06-16,76.302,76.851,75.712,76.362,384289,0
2017-06-19,77.091,77.766,75.882,76.701,253923,0
2017-06-20,76.412,76.681,75.003,75.082,341779,0
2017-06-21,75.402,75.762,74.003,74.673,243294,0
2017-06-22,74.413,74.823,72.464,73.963,381016,0
2017-06-23,74.853,76.861,74.853,76.132,1124102,0
2017-06-26,76.352,76.951,75.472,76.232,271967,0
2017-06-27,76.142,76.142,74.343,74.403,217841,0
2017-06-28,75.282,76.512,74.753,76.372,220009,0
2017-06-29,76.412,76.88,74.303,75.352,194107,0
2017-06-30,75.432,76.162,75.252,75.382,185850,0
2017-07-03,75.992,76.402,75.232,75.762,96444,0
2017-07-05,75.762,75.872,75.018,75.572,174753,0
2017-07-06,74.823,75.512,73.324,73.593,335658,0
2017-07-07,73.963,76.661,73.803,75.872,442126,0
2017-07-10,75.732,76.252,74.723,74.993,256468,0
2017-07-11,75.672,75.672,74.063,75.132,245814,0
2017-07-12,76.002,77.961,76.002,76.252,294585,0
2017-07-13,76.312,76.322,74.483,75.122,196865,0
2017-07-14,74.973,75.452,74.803,74.833,129981,0
2017-07-17,74.823,76.172,74.213,75.772,196773,0
2017-07-18,75.132,75.512,74.598,74.823,253597,0
2017-07-19,75.092,75.932,74.953,75.322,224383,0
2017-07-20,75.222,75.722,74.883,75.062,215235,0
2017-07-21,75.272,76.092,74.688,75.972,209055,0
2017-07-24,76.002,76.651,75.462,76.442,239567,0
2017-07-25,77.071,77.871,76.207,77.301,269127,0
2017-07-26,77.321,77.321,74.243,74.383,240397,0
2017-07-27,74.593,74.593,72.544,73.653,229366,0
2017-07-28,73.733,73.763,71.495,71.864,221760,0
2017-07-31,72.244,72.814,71.585,71.894,317557,0
2017-08-01,72.554,73.483,71.61,73.144,296688,0
2017-08-02,73.813,76.052,71.944,75.482,327601,0
2017-08-03,75.842,75.842,73.164,73.593,325534,0
2017-08-04,73.893,74.183,72.414,72.484,137012,0
2017-08-07,72.744,73.694,72.214,73.024,231865,0
2017-08-08,72.904,73.823,72.334,72.764,192348,0
2017-08-09,72.204,72.454,71.575,72.064,144143,0
2017-08-10,71.555,71.635,70.445,70.465,185682,0
2017-08-11,70.405,72.164,69.986,71.405,383852,0
2017-08-14,72.194,72.444,71.315,72.264,170237,0
2017-08-15,72.504,72.654,71.864,72.254,173194,0
2017-08-16,72.454,72.864,72.144,72.514,131256,0
2017-08-17,72.134,72.544,71.255,71.285,360424,0
2017-08-18,70.815,71.535,70.261,70.905,156316,0
2017-08-21,70.945,71.485,70.63,71.255,214444,0
2017-08-22,71.715,73.254,71.635,73.124,234356,0
2017-08-23,72.454,73.633,72.204,73.204,183208,0
2017-08-24,73.533,73.923,72.784,73.324,216991,0
2017-08-25,73.683,73.923,73.374,73.673,108945,0
2017-08-28,73.983,74.463,73.653,74.383,196519,0
2017-08-29,73.443,75.122,71.874,74.873,187824,0
2017-08-30,74.663,75.632,74.498,75.432,240246,0
2017-08-31,75.712,77.371,75.242,77.021,291542,0
2017-09-01,77.101,78.45,76.312,78.071,307607,0
2017-09-05,77.871,78.49,77.301,77.381,866791,0
2017-09-06,77.771,77.961,76.711,77.521,253219,0
2017-09-07,77.641,77.641,76.402,76.641,299253,0
2017-09-08,76.562,77.301,75.872,76.402,425628,0
2017-09-11,77.381,79.19,76.881,77.481,209840,0
2017-09-12,77.831,78.89,77.451,78.88,190607,0
2017-09-13,79.05,79.645,78.82,78.97,244595,0
2017-09-14,78.83,79.4,78.62,79.08,152865,0
2017-09-15,79.16,79.42,78.75,79.36,329811,0
2017-09-18,79.63,79.85,78.97,79.37,161739,0
2017-09-19,79.43,79.69,78.95,79.43,192813,0
2017-09-20,79.32,79.68,78.92,79.28,279215,0
2017-09-21,79.18,79.65,78.87,79.1,156341,0
2017-09-22,78.96,80.25,78.96,79.66,210906,0
2017-09-25,79.29,79.62,78.58,79.37,180641,0
2017-09-26,79.84,80.14,79.23,79.77,195959,0
2017-09-27,80.44,81.17,79.59,80.96,465052,0
2017-09-28,80.77,81.35,79.81,81.15,156971,0
2017-09-29,81.11,81.285,80.41,80.53,201932,0
2017-10-02,80.79,82.79,80.72,82.75,456912,0
2017-10-03,82.75,83.69,82.004,83.58,458922,0
2017-10-04,83.51,83.9,82.93,83.61,307350,0
2017-10-05,83.85,84.13,83.19,84.07,209416,0
2017-10-06,83.77,84.9,83.66,84.81,174708,0
2017-10-09,84.83,85.73,84.38,84.65,144081,0
2017-10-10,85.12,86.24,84.76,86.1,302111,0
2017-10-11,85.94,86.09,84.18,84.44,290659,0
2017-10-12,84.25,84.92,83.9,84.29,349015,0
2017-10-13,84.43,84.945,83.74,84.63,271128,0
2017-10-16,84.75,85.8468,84.47,84.71,113242,0
2017-10-17,84.81,85.32,84.3,84.47,106964,0
2017-10-18,84.63,85.01,83.6,83.68,161512,0
2017-10-19,83.22,83.53,82.325,83.45,119746,0
2017-10-20,84.34,84.6,83.5,83.69,130274,0
2017-10-23,83.94,84.19,82.16,82.34,148691,0
2017-10-24,82.335,83.63,82.14,83.56,197122,0
2017-10-25,83.34,83.64,81.75,81.94,317230,0
2017-10-26,82.36,82.36,80.82,80.91,232203,0
2017-10-27,81.34,81.49,79.19,79.99,329122,0
2017-10-30,79.48,79.74,78.74,79.43,182674,0
2017-10-31,80.05,80.57,79.37,79.91,326623,0
2017-11-01,81.5,82.8,79.88,82.66,345441,0
2017-11-02,82.92,83.16,81.54,81.93,314537,0
2017-11-03,81.77,82.56,81.41,82.03,216377,0
2017-11-06,82.02,82.52,81.37,82.26,122600,0
2017-11-07,82.24,82.48,81.59,81.75,144093,0
2017-11-08,81.37,83.09,80.82,82.54,239988,0
2017-11-09,81.4,83.48,81.0075,83.32,266098,0
2017-11-10,83.03,83.93,82.86,83.49,159905,0
