Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,36.776,37.199,36.688,37.125,241535,0
2005-02-28,37.133,37.254,36.881,36.881,241042,0
2005-03-01,36.949,37.936,36.949,37.783,339900,0
2005-03-02,37.676,37.877,37.498,37.724,321268,0
2005-03-03,37.715,38.08,37.636,37.894,379025,0
2005-03-04,38,38.163,37.877,37.918,305714,0
2005-03-07,37.918,38.116,37.877,37.96,446785,0
2005-03-08,37.798,38.2,37.798,38.08,355699,0
2005-03-09,38.072,38.072,37.19,37.254,319289,0
2005-03-10,37.271,37.344,36.833,37.012,328050,0
2005-03-11,37.125,37.661,37.116,37.351,732629,0
2005-03-14,37.554,37.748,37.392,37.578,321511,0
2005-03-15,37.838,37.968,37.578,37.611,246101,0
2005-03-16,38.444,38.444,37.645,37.815,512938,0
2005-03-17,37.838,38.308,37.724,38.089,442588,0
2005-03-18,37.96,38.098,37.645,37.676,456658,0
2005-03-21,37.514,37.522,37.32,37.466,228451,0
2005-03-22,37.53,37.79,36.872,36.881,246349,0
2005-03-23,36.865,36.865,36.575,36.68,430370,0
2005-03-24,36.696,37.012,36.313,36.313,162053,0
2005-03-28,36.347,36.655,36.338,36.372,247831,0
2005-03-29,36.209,36.485,35.951,35.951,281894,0
2005-03-30,35.917,36.542,35.917,36.533,304110,0
2005-03-31,36.525,36.736,36.459,36.672,329903,0
2005-04-01,36.68,36.932,36.296,36.388,379149,0
2005-04-04,36.296,36.575,36.184,36.559,315836,0
2005-04-05,36.664,36.849,36.59,36.705,282387,0
2005-04-06,36.833,37.222,36.811,36.941,290655,0
2005-04-07,36.811,37.213,36.583,37.027,365945,0
2005-04-08,36.986,37.07,36.664,36.865,517876,0
2005-04-11,37.756,37.756,37.229,37.311,512938,0
2005-04-12,37.254,37.466,36.961,37.336,464802,0
2005-04-13,37.376,37.506,36.955,36.995,231415,0
2005-04-14,36.995,36.995,36.459,36.509,201546,0
2005-04-15,36.364,36.605,35.99,35.99,187722,0
2005-04-18,36.047,36.551,35.779,36.443,213641,0
2005-04-19,36.467,36.646,36.227,36.338,215370,0
2005-04-20,36.218,36.218,35.527,35.691,305714,0
2005-04-21,35.814,36.105,35.503,35.976,309543,0
2005-04-22,35.852,36.014,35.562,35.867,307816,0
2005-04-25,36.073,37.351,36.073,37.351,822972,0
2005-04-26,37.351,37.838,37.351,37.692,469250,0
2005-04-27,37.636,38.574,37.466,38.34,682149,0
2005-04-28,38.348,38.406,38,38.169,409636,0
2005-04-29,38.218,38.428,37.854,38.364,371991,0
2005-05-02,38.415,38.981,38.415,38.932,289549,0
2005-05-03,38.835,39.052,38.552,38.696,305589,0
2005-05-04,38.761,39.565,38.704,39.558,380880,0
2005-05-05,39.579,39.705,39.127,39.679,351995,0
2005-05-06,39.705,39.705,39.168,39.361,344719,0
2005-05-09,39.361,39.856,39.361,39.816,286829,0
2005-05-10,39.679,39.825,39.402,39.45,295844,0
2005-05-11,39.37,39.765,39.328,39.711,381864,0
2005-05-12,39.618,39.838,39.136,39.183,252765,0
2005-05-13,39.168,39.183,38.616,38.826,445054,0
2005-05-16,38.826,39.572,38.826,39.572,204509,0
2005-05-17,39.418,39.679,38.954,39.579,309667,0
2005-05-18,39.627,40.203,39.611,40.203,344839,0
2005-05-19,40.26,40.26,39.8,40.042,220921,0
2005-05-20,40.034,40.034,39.645,39.92,150573,0
2005-05-23,39.967,40.253,39.847,40.106,218578,0
2005-05-24,39.937,40.09,39.696,39.967,181182,0
2005-05-25,39.791,39.856,39.345,39.41,256838,0
2005-05-26,39.044,39.402,39.044,39.402,353601,0
2005-05-27,39.361,39.705,39.222,39.645,212655,0
2005-05-31,39.558,39.705,39.385,39.482,380259,0
2005-06-01,39.482,40.082,39.418,39.618,320895,0
2005-06-02,39.176,39.579,38.972,39.532,596864,0
2005-06-03,39.37,39.636,39.144,39.337,257085,0
2005-06-06,39.393,39.41,38.89,39.385,231787,0
2005-06-07,39.541,39.756,39.305,39.337,218455,0
2005-06-08,39.296,39.549,39.19,39.345,246841,0
2005-06-09,39.361,39.402,38.963,39.337,186861,0
2005-06-10,39.361,39.378,39.16,39.273,145759,0
2005-06-13,39.198,39.516,39.183,39.458,238574,0
2005-06-14,39.41,39.782,39.41,39.747,285227,0
2005-06-15,39.903,40.026,39.711,39.773,185257,0
2005-06-16,39.733,39.929,39.618,39.929,147243,0
2005-06-17,40.073,40.165,39.856,40.026,361256,0
2005-06-20,39.856,40.35,39.782,40.301,224009,0
2005-06-21,40.236,40.568,40.156,40.511,345946,0
2005-06-22,40.511,40.908,40.488,40.747,275475,0
2005-06-23,40.674,40.854,40.423,40.511,194635,0
2005-06-24,40.391,40.64,40.18,40.18,172173,0
2005-06-27,40.18,40.511,40.082,40.446,192167,0
2005-06-28,40.511,41.054,40.511,40.981,293992,0
2005-06-29,40.908,41.232,40.892,41.16,181306,0
2005-06-30,41.314,41.565,41.12,41.12,328917,0
2005-07-01,41.2,41.565,41.152,41.362,206732,0
2005-07-05,41.232,41.858,41.07,41.85,232652,0
2005-07-06,41.728,42.189,41.695,41.996,544412,0
2005-07-07,42.002,42.018,41.63,41.988,267576,0
2005-07-08,41.944,43.176,41.937,43.086,481590,0
2005-07-11,43.267,43.655,43.267,43.453,304479,0
2005-07-12,43.389,43.945,43.389,43.8,366437,0
2005-07-13,43.687,44.108,43.687,43.867,229932,0
2005-07-14,43.745,43.938,43.322,43.63,279176,0
2005-07-15,43.484,43.566,43.071,43.121,295101,0
2005-07-18,43.13,43.13,42.812,42.95,159584,0
2005-07-19,43.016,43.316,42.764,43.041,185624,0
2005-07-20,42.904,43.453,42.853,43.428,181924,0
2005-07-21,43.307,43.461,42.601,42.877,343728,0
2005-07-22,42.789,43.365,42.609,43.194,252397,0
2005-07-25,43.754,43.979,43.258,43.525,264863,0
2005-07-26,43.525,43.525,42.537,42.789,449625,0
2005-07-27,42.789,42.868,42.253,42.335,497387,0
2005-07-28,42.319,42.644,42.302,42.514,271281,0
2005-07-29,42.375,42.456,41.582,41.606,987739,0
2005-08-01,41.403,41.85,41.403,41.606,257950,0
2005-08-02,41.686,41.85,41.574,41.744,248819,0
2005-08-03,41.753,42.166,41.653,41.944,197474,0
2005-08-04,41.807,41.889,41.015,41.322,253261,0
2005-08-05,41.329,41.395,41.023,41.249,223639,0
2005-08-08,41.282,41.336,41.062,41.258,224997,0
2005-08-09,41.282,41.5,41.129,41.176,242401,0
2005-08-10,41.322,41.541,40.836,40.966,185874,0
2005-08-11,40.899,41.508,40.899,41.403,124160,0
2005-08-12,41.2,41.371,40.804,40.998,165755,0
2005-08-15,40.998,41.435,40.804,41.322,165138,0
2005-08-16,41.249,41.258,40.949,41.031,143170,0
2005-08-17,40.925,41.388,40.82,41.224,293619,0
2005-08-18,41.12,41.232,40.779,40.941,150944,0
2005-08-19,40.957,41.087,40.868,41.054,111078,0
2005-08-22,41.169,41.574,41.169,41.574,181306,0
2005-08-23,41.508,41.744,41.087,41.329,226230,0
2005-08-24,41.282,41.905,41.183,41.232,301271,0
2005-08-25,41.087,41.305,40.933,41.305,183402,0
2005-08-26,41.191,41.224,40.804,40.82,200931,0
2005-08-29,40.537,41.006,40.333,41.006,219318,0
2005-08-30,40.949,40.949,40.049,40.383,221911,0
2005-08-31,40.277,41.12,40.227,41.12,288929,0
2005-09-01,41.015,41.344,40.908,41.006,326692,0
2005-09-02,40.975,41.207,40.975,41.006,127243,0
2005-09-06,41.078,41.72,41.046,41.452,116512,0
2005-09-07,41.452,41.832,41.314,41.42,147118,0
2005-09-08,41.388,41.428,41.12,41.29,166000,0
2005-09-09,41.191,41.344,41.023,41.046,163657,0
2005-09-12,41.046,41.12,40.787,40.811,200931,0
2005-09-13,40.752,40.787,40.383,40.408,139839,0
2005-09-14,40.408,40.463,40.114,40.187,126507,0
2005-09-15,40.227,40.227,39.847,39.985,144281,0
2005-09-16,39.756,40.545,39.756,40.269,292016,0
2005-09-19,40.227,40.277,39.953,40.187,134899,0
2005-09-20,40.285,40.285,39.618,39.718,216603,0
2005-09-21,39.549,39.549,38.981,39.014,200560,0
2005-09-22,38.77,39.532,38.436,39.435,175750,0
2005-09-23,39.352,39.765,39.093,39.498,80963,0
2005-09-26,39.532,39.856,39.248,39.41,88862,0
2005-09-27,40.471,40.479,39.603,39.756,521207,0
2005-09-28,39.838,40.066,39.498,39.705,265604,0
2005-09-29,39.661,40.309,39.587,40.277,145022,0
2005-09-30,40.227,40.35,39.402,39.879,375324,0
2005-10-03,39.791,40.026,39.579,39.911,185379,0
2005-10-04,40.018,40.106,39.214,39.214,288929,0
2005-10-05,39.093,39.661,39.037,39.093,384707,0
2005-10-06,39.093,39.441,39.005,39.435,239313,0
2005-10-07,39.466,39.498,39.248,39.248,184021,0
2005-10-10,39.378,39.418,39.093,39.127,203398,0
2005-10-11,39.168,39.257,38.649,38.657,252151,0
2005-10-12,38.253,39.005,38.253,38.469,375324,0
2005-10-13,38.469,39.482,38.469,39.418,533675,0
2005-10-14,39.618,39.847,39.378,39.541,542189,0
2005-10-17,39.579,39.696,39.031,39.11,280290,0
2005-10-18,39.031,39.418,39.031,39.084,178096,0
2005-10-19,39.093,39.976,38.94,39.946,260296,0
2005-10-20,39.74,40.219,39.696,39.937,417039,0
2005-10-21,39.953,40.708,39.929,40.253,392358,0
2005-10-24,40.511,41.039,40.471,40.916,280167,0
2005-10-25,40.35,40.511,39.337,39.733,515779,0
2005-10-26,39.756,40.666,39.611,40.423,408154,0
2005-10-27,40.431,40.868,40.309,40.471,226847,0
2005-10-28,40.511,40.779,40.414,40.752,240178,0
2005-10-31,41.062,41.841,41.046,41.63,257333,0
2005-11-01,41.636,41.832,41.207,41.461,216973,0
2005-11-02,41.482,42.124,41.476,41.996,229317,0
2005-11-03,41.996,42.189,41.336,41.411,232400,0
2005-11-04,41.322,41.774,41.305,41.774,327314,0
2005-11-07,41.767,42.01,41.767,41.929,172914,0
2005-11-08,41.728,41.728,41.403,41.469,190564,0
2005-11-09,41.428,41.783,41.322,41.622,126878,0
2005-11-10,41.322,42.262,41.2,42.115,166743,0
2005-11-11,42.002,42.027,41.753,42.002,122063,0
2005-11-14,41.97,41.996,41.524,41.858,146996,0
2005-11-15,41.744,41.783,41.152,41.2,141444,0
2005-11-16,41.16,41.267,40.511,40.854,182910,0
2005-11-17,40.658,41.807,40.658,41.735,195009,0
2005-11-18,41.712,41.882,41.103,41.712,199446,0
2005-11-21,41.882,41.97,41.549,41.961,170817,0
2005-11-22,41.841,41.858,41.379,41.753,143907,0
2005-11-23,41.606,42.172,41.606,42.073,190808,0
2005-11-25,42.002,42.036,41.712,41.85,51841,0
2005-11-28,41.728,42.099,41.599,41.704,200066,0
2005-11-29,41.728,42.133,41.695,42.027,187110,0
2005-11-30,42.149,42.262,41.704,41.816,221046,0
2005-12-01,41.97,42.328,41.944,42.172,205868,0
2005-12-02,42.018,42.099,41.735,42.018,193277,0
2005-12-05,41.937,41.944,41.29,41.533,229441,0
2005-12-06,41.557,42.166,41.557,41.929,248941,0
2005-12-07,41.929,41.944,41.16,41.428,173532,0
2005-12-08,41.606,41.913,41.191,41.476,200560,0
2005-12-09,41.599,42.073,41.452,41.913,130828,0
2005-12-12,42.01,42.205,41.533,41.832,147983,0
2005-12-13,41.753,42.133,41.582,41.913,111575,0
2005-12-14,42.036,42.082,41.565,41.874,218335,0
2005-12-15,41.791,41.816,40.908,41.039,295467,0
2005-12-16,41.046,41.258,40.998,41.095,402109,0
2005-12-19,41.136,41.882,40.761,41.67,502816,0
2005-12-20,41.85,42.577,41.807,42.335,464557,0
2005-12-21,42.335,43.095,42.335,42.886,445427,0
2005-12-22,42.886,42.886,42.205,42.48,219071,0
2005-12-23,42.375,42.877,42.375,42.707,118980,0
2005-12-27,42.652,43.047,42.31,42.343,128481,0
2005-12-28,42.514,42.925,42.48,42.789,237091,0
2005-12-29,42.707,42.838,42.124,42.172,123793,0
2005-12-30,41.97,41.988,41.712,41.758,163780,0
2006-01-03,41.832,42.561,41.72,42.456,170323,0
2006-01-04,42.393,42.803,42.393,42.675,171803,0
2006-01-05,42.522,42.886,42.522,42.756,217960,0
2006-01-06,42.838,42.941,42.619,42.847,140205,0
2006-01-09,42.803,42.957,42.699,42.847,137123,0
2006-01-10,42.644,42.941,42.498,42.941,132553,0
2006-01-11,42.796,43.062,42.773,43.062,207594,0
2006-01-12,42.984,42.984,42.393,42.407,134527,0
2006-01-13,42.358,42.861,42.358,42.585,109475,0
2006-01-17,42.456,42.652,42.229,42.393,107129,0
2006-01-18,42.213,42.886,42.133,42.393,134773,0
2006-01-19,42.277,42.545,42.229,42.286,186736,0
2006-01-20,42.091,42.514,41.645,41.807,236848,0
2006-01-23,42.253,43.988,42.253,43.762,633767,0
2006-01-24,43.745,43.745,42.229,42.328,673635,0
2006-01-25,42.036,42.552,41.889,41.929,386925,0
2006-01-26,42.091,42.675,42.091,42.545,315836,0
2006-01-27,42.375,42.821,42.294,42.522,203767,0
2006-01-30,42.456,42.847,42.335,42.522,206111,0
2006-01-31,42.456,42.601,42.141,42.302,192662,0
2006-02-01,42.213,42.73,42.181,42.593,247211,0
2006-02-02,42.644,42.739,42.335,42.57,188586,0
2006-02-03,42.375,42.83,42.189,42.439,169579,0
2006-02-06,42.537,43.121,42.464,43.086,246964,0
2006-02-07,43.025,43.155,42.537,42.537,249186,0
2006-02-08,42.66,42.66,41.996,42.415,222529,0
2006-02-09,42.319,43.575,42.27,42.933,287818,0
2006-02-10,42.847,42.966,42.668,42.756,279915,0
2006-02-13,42.577,42.66,42.448,42.48,155017,0
2006-02-14,42.577,43.267,42.577,42.975,247334,0
2006-02-15,42.838,43.234,42.739,43.162,159459,0
2006-02-16,43.139,43.493,43.104,43.453,144405,0
2006-02-17,43.347,43.542,43.258,43.42,109968,0
2006-02-21,43.322,43.389,43.047,43.258,124902,0
2006-02-22,43.185,43.884,43.176,43.859,261036,0
2006-02-23,43.687,44.142,43.413,43.737,173655,0
2006-02-24,43.347,43.792,43.217,43.696,148973,0
2006-02-27,43.655,43.979,43.638,43.713,119102,0
2006-02-28,43.591,43.687,43.016,43.267,217343,0
2006-03-01,43.226,43.833,43.226,43.754,174025,0
2006-03-02,43.754,43.833,43.501,43.776,192784,0
2006-03-03,43.696,43.996,43.671,43.679,209816,0
2006-03-06,43.551,43.551,42.992,43.2,138602,0
2006-03-07,42.861,43.185,42.652,42.992,362119,0
2006-03-08,42.992,43.493,42.877,43.404,145511,0
2006-03-09,43.509,43.671,43.176,43.356,192167,0
2006-03-10,43.655,43.754,43.461,43.754,240425,0
2006-03-13,43.945,44.345,43.859,44.021,247831,0
2006-03-14,43.953,43.988,43.655,43.938,247211,0
2006-03-15,43.851,44.379,43.671,44.31,177355,0
2006-03-16,44.278,44.379,44.012,44.03,106883,0
2006-03-17,43.988,44.379,43.97,44.301,298925,0
2006-03-20,44.158,44.538,44.117,44.456,171557,0
2006-03-21,44.353,44.685,44.077,44.1,112313,0
2006-03-22,44.158,44.439,43.961,44.408,178591,0
2006-03-23,44.327,44.327,43.996,44.108,74421,0
2006-03-24,44.037,44.173,43.875,44.045,144031,0
2006-03-27,43.953,44.158,43.953,44.1,102685,0
2006-03-28,43.875,43.884,43.155,43.267,290904,0
2006-03-29,43.162,43.42,42.984,43.121,232277,0
2006-03-30,43.025,43.316,42.847,42.941,289671,0
2006-03-31,42.966,43.525,42.966,43.194,323242,0
2006-04-03,43.194,43.453,43.071,43.209,379765,0
2006-04-04,43.147,43.347,43.095,43.299,249062,0
2006-04-05,43.185,43.322,42.925,42.984,187722,0
2006-04-06,42.941,43.079,42.27,42.966,249186,0
2006-04-07,42.912,43.322,42.609,42.868,200807,0
2006-04-10,42.904,43.079,42.773,42.861,234380,0
2006-04-11,42.699,42.861,42.335,42.335,227339,0
2006-04-12,42.294,43.884,42.286,42.739,214013,0
2006-04-13,42.577,42.861,42.423,42.722,232893,0
2006-04-17,42.619,42.941,42.619,42.782,200931,0
2006-04-18,42.739,43.258,42.707,43.176,253752,0
2006-04-19,43.121,43.713,43.121,43.509,393465,0
2006-04-20,43.469,43.851,43.42,43.461,529723,0
2006-04-21,43.469,43.833,43.2,43.2,267948,0
2006-04-24,43.025,43.071,42.294,42.294,453569,0
2006-04-25,42.739,42.739,42.166,42.383,649689,0
2006-04-26,42.423,43.501,42.423,43.365,541204,0
2006-04-27,43.162,43.77,43.121,43.396,286829,0
2006-04-28,43.209,44.164,43.062,44.005,269923,0
2006-05-01,43.909,44.012,43.38,43.444,253383,0
2006-05-02,43.551,43.615,42.966,43.322,432098,0
2006-05-03,43.147,43.493,42.984,43.055,237833,0
2006-05-04,43.008,43.339,42.957,43.062,311389,0
2006-05-05,43.104,43.655,43.104,43.607,233761,0
2006-05-08,43.347,43.687,43.347,43.509,338052,0
2006-05-09,43.428,43.737,43.428,43.696,343605,0
2006-05-10,43.671,43.722,43.316,43.356,224625,0
2006-05-11,43.316,43.316,42.652,42.652,271281,0
2006-05-12,42.652,42.747,42.294,42.302,432595,0
2006-05-15,42.099,42.545,41.996,42.343,394209,0
2006-05-16,42.213,42.456,41.889,42.099,447033,0
2006-05-17,42.082,42.091,41.63,41.728,650801,0
2006-05-18,41.695,41.889,41.207,41.207,375694,0
2006-05-19,41.322,41.59,40.975,41.395,390010,0
2006-05-22,41.232,42.027,41.224,41.653,403958,0
2006-05-23,41.783,41.913,41.145,41.145,396675,0
2006-05-24,41.078,41.728,40.699,41.599,504052,0
2006-05-25,41.744,42.002,41.371,41.686,296706,0
2006-05-26,41.549,41.622,41.103,41.2,321018,0
2006-05-30,41.207,41.395,40.752,40.876,247087,0
2006-05-31,40.998,41.582,40.933,41.103,400131,0
2006-06-01,41.062,41.735,41.062,41.735,222404,0
2006-06-02,41.937,42.181,41.753,41.913,252643,0
2006-06-05,41.882,42.002,41.087,41.095,250421,0
2006-06-06,41.241,41.744,41.015,41.336,330768,0
2006-06-07,41.344,42.06,41.344,41.712,266342,0
2006-06-08,41.767,42.172,41.491,42.149,384581,0
2006-06-09,42.149,42.328,41.728,41.841,234872,0
2006-06-12,41.921,41.97,41.403,41.444,209816,0
2006-06-13,41.444,41.508,40.836,41.322,462213,0
2006-06-14,41.322,41.469,40.553,40.836,531823,0
2006-06-15,41.015,41.728,40.892,41.67,328917,0
2006-06-16,41.728,41.85,41.282,41.322,287695,0
2006-06-19,41.305,41.329,40.553,40.615,445181,0
2006-06-20,40.576,40.828,40.35,40.471,353354,0
2006-06-21,40.431,41.039,40.391,40.717,308182,0
2006-06-22,40.576,40.699,39.808,40.018,636856,0
2006-06-23,39.937,39.946,39.328,39.466,527751,0
2006-06-26,39.427,39.67,39.361,39.572,382111,0
2006-06-27,39.579,39.8,39.16,39.19,404084,0
2006-06-28,39.198,39.595,39.16,39.565,413461,0
2006-06-29,39.595,40.236,39.541,40.227,452706,0
2006-06-30,40.309,40.511,39.903,40.187,643023,0
2006-07-03,40.253,40.519,39.903,40.519,148598,0
2006-07-05,40.519,40.608,40.026,40.026,673139,0
2006-07-06,40.106,40.292,39.894,40.097,346814,0
2006-07-07,39.985,40.277,39.747,39.765,247831,0
2006-07-10,39.791,40.316,39.747,40.165,303616,0
2006-07-11,40.01,40.14,39.718,40.097,168842,0
2006-07-12,39.985,40.097,39.265,39.337,390381,0
2006-07-13,38.852,39.052,38.461,38.616,575757,0
2006-07-14,38.535,38.649,38.08,38.348,456289,0
2006-07-17,38.322,38.77,38.244,38.567,391001,0
2006-07-18,38.598,38.867,38.139,38.461,369769,0
2006-07-19,38.469,39.718,38.469,39.636,428024,0
2006-07-20,39.579,39.756,39.257,39.507,398773,0
2006-07-21,39.45,39.847,39.222,39.747,712387,0
2006-07-24,40.09,40.503,39.747,40.455,572799,0
2006-07-25,40.309,40.511,40.097,40.147,497879,0
2006-07-26,40.066,40.455,39.894,40.324,393465,0
2006-07-27,40.342,40.463,39.903,39.96,411608,0
2006-07-28,40.066,40.503,39.985,40.301,318180,0
2006-07-31,40.173,40.227,39.864,40.14,278933,0
2006-08-01,39.74,39.847,39.541,39.705,417906,0
2006-08-02,40.026,40.066,39.645,39.92,460607,0
2006-08-03,39.92,40.479,39.782,40.292,229190,0
2006-08-04,40.495,41.12,40.495,40.966,470972,0
2006-08-07,40.723,40.916,40.681,40.82,347554,0
2006-08-08,40.752,40.99,40.227,40.366,256715,0
2006-08-09,40.511,40.69,39.627,39.661,247953,0
2006-08-10,39.572,39.838,39.37,39.688,232400,0
2006-08-11,39.579,39.733,39.441,39.688,170940,0
2006-08-14,39.808,39.946,39.402,39.498,183281,0
2006-08-15,39.705,40.147,39.705,39.985,267084,0
2006-08-16,40.309,40.358,40.003,40.097,285227,0
2006-08-17,39.976,40.269,39.946,40.173,264738,0
2006-08-18,40.147,40.147,39.773,40.026,155881,0
2006-08-21,39.887,39.994,39.711,39.864,212163,0
2006-08-22,39.887,40.106,39.705,39.894,333116,0
2006-08-23,39.894,40.018,39.361,39.491,148351,0
2006-08-24,39.618,39.74,39.491,39.711,218335,0
2006-08-25,39.618,39.782,39.378,39.441,148845,0
2006-08-28,39.393,39.782,39.393,39.705,165138,0
2006-08-29,39.466,39.532,39.168,39.32,189701,0
2006-08-30,39.239,39.627,39.183,39.507,202165,0
2006-08-31,39.474,39.652,39.345,39.558,159091,0
2006-09-01,39.565,39.733,39.458,39.587,121693,0
2006-09-05,39.558,39.618,39.296,39.361,204135,0
2006-09-06,39.296,39.337,39.16,39.257,350517,0
2006-09-07,39.198,39.198,38.795,38.803,290904,0
2006-09-08,38.795,39.052,38.696,38.947,203767,0
2006-09-11,38.852,39.206,38.761,39.102,156249,0
2006-09-12,39.11,39.773,39.014,39.627,251037,0
2006-09-13,39.541,39.96,39.516,39.856,260418,0
2006-09-14,39.879,40.01,39.773,39.894,240303,0
2006-09-15,39.953,40.114,39.808,39.808,303123,0
2006-09-18,39.816,39.833,39.498,39.595,251287,0
2006-09-19,39.541,39.611,39.168,39.558,213641,0
2006-09-20,39.572,40.195,39.572,39.92,182047,0
2006-09-21,39.92,40.058,39.378,39.458,231164,0
2006-09-22,39.273,39.45,38.94,39.151,199077,0
2006-09-25,39.206,39.74,38.817,39.679,235859,0
2006-09-26,39.636,39.679,39.265,39.524,168225,0
2006-09-27,39.402,39.976,39.402,39.833,227710,0
2006-09-28,39.791,39.847,39.265,39.516,268688,0
2006-09-29,39.288,39.418,38.972,39.023,263999,0
2006-10-02,39.023,39.052,38.552,38.696,252643,0
2006-10-03,38.59,39.014,38.52,38.835,142554,0
2006-10-04,38.696,39.313,38.598,39.127,290040,0
2006-10-05,38.99,39.151,38.859,39.067,210312,0
2006-10-06,38.932,39.067,38.787,38.932,208950,0
2006-10-09,38.81,39.214,38.81,39.198,134034,0
2006-10-10,39.144,39.214,38.81,38.981,325093,0
2006-10-11,38.89,38.972,38.712,38.761,411113,0
2006-10-12,38.852,39.281,38.852,39.23,186985,0
2006-10-13,39.222,39.532,39.198,39.507,313369,0
2006-10-16,39.541,39.816,39.491,39.726,419633,0
2006-10-17,39.427,39.565,39.378,39.549,286336,0
2006-10-18,39.688,39.864,39.618,39.726,259063,0
2006-10-19,39.618,39.636,39.345,39.498,256100,0
2006-10-20,39.541,39.705,39.45,39.587,294853,0
2006-10-23,39.618,41.944,39.618,41.783,943675,0
2006-10-24,41.645,41.767,41.362,41.645,561443,0
2006-10-25,41.2,41.807,41.2,41.758,511090,0
2006-10-26,41.807,42.277,41.807,42.253,344839,0
2006-10-27,42.01,42.213,41.97,42.099,333363,0
2006-10-30,42.018,42.367,41.97,42.196,310156,0
2006-10-31,42.196,42.456,42.157,42.27,302754,0
2006-11-01,42.133,42.31,41.929,41.937,372732,0
2006-11-02,41.735,41.816,41.557,41.686,250421,0
2006-11-03,41.645,41.807,41.469,41.541,394209,0
2006-11-06,41.622,42.115,41.622,41.728,325953,0
2006-11-07,41.735,42.141,41.704,41.979,246596,0
2006-11-08,41.832,42.328,41.799,42.229,185874,0
2006-11-09,42.237,42.237,41.85,41.905,255112,0
2006-11-10,41.905,42.196,41.905,42.181,135886,0
2006-11-13,42.091,42.335,42.01,42.133,697451,0
2006-11-14,42.133,42.383,41.913,42.367,242154,0
2006-11-15,42.294,42.537,42.294,42.464,242894,0
2006-11-16,42.537,42.847,42.473,42.847,231787,0
2006-11-17,42.66,42.747,42.464,42.684,424320,0
2006-11-20,42.537,42.877,42.537,42.782,292141,0
2006-11-21,42.83,42.861,42.448,42.739,203890,0
2006-11-22,42.782,42.941,42.577,42.684,190192,0
2006-11-24,42.66,42.73,42.48,42.707,52824,0
2006-11-27,42.684,42.692,41.952,42.067,333241,0
2006-11-28,41.791,41.791,41.444,41.645,233761,0
2006-11-29,41.807,42.124,41.686,42.124,147609,0
2006-11-30,42.067,42.124,41.533,41.832,232893,0
2006-12-01,41.816,41.866,41.241,41.728,191055,0
2006-12-04,41.712,42.141,41.482,42.091,277699,0
2006-12-05,42.108,42.399,41.996,42.328,137246,0
2006-12-06,42.189,42.335,41.913,42.01,181924,0
2006-12-07,42.213,42.213,41.767,41.832,224257,0
2006-12-08,41.832,41.832,41.515,41.704,252522,0
2006-12-11,41.753,41.841,41.395,41.735,209074,0
2006-12-12,41.735,41.952,41.712,41.952,264491,0
2006-12-13,42.091,42.099,41.824,42.027,113301,0
2006-12-14,42.124,42.456,42.036,42.189,122063,0
2006-12-15,42.189,42.367,41.97,42.002,293003,0
2006-12-18,42.002,42.229,41.929,41.952,188834,0
2006-12-19,41.753,42.205,41.753,41.944,263134,0
2006-12-20,42.027,42.601,42.027,42.545,385814,0
2006-12-21,42.66,43.176,42.593,42.941,271404,0
2006-12-22,43.079,43.25,42.912,42.912,205125,0
2006-12-26,42.861,43.525,42.853,43.484,122431,0
2006-12-27,43.444,44.215,43.444,44.151,278068,0
2006-12-28,43.93,44.232,43.909,43.961,170444,0
2006-12-29,43.875,44.085,43.713,43.713,203767,0
2007-01-03,43.859,44.408,43.63,44.005,233388,0
2007-01-04,43.754,43.833,43.291,43.607,264244,0
2007-01-05,43.404,43.42,42.838,43.001,209319,0
2007-01-08,42.886,42.992,42.577,42.895,315836,0
2007-01-09,42.941,43.139,42.684,43.025,231290,0
2007-01-10,42.912,43.347,42.692,43.095,179948,0
2007-01-11,43.176,43.785,43.139,43.396,152426,0
2007-01-12,43.38,43.623,43.104,43.283,183036,0
2007-01-16,43.404,43.566,42.925,43.008,116386,0
2007-01-17,42.861,43.047,42.684,42.886,157854,0
2007-01-18,42.992,43.008,42.537,42.722,165632,0
2007-01-19,42.66,42.912,42.358,42.756,191918,0
2007-01-22,43.104,43.551,42.181,42.335,253877,0
2007-01-23,42.205,42.48,42.124,42.181,255605,0
2007-01-24,42.157,42.294,41.832,42.294,271404,0
2007-01-25,41.858,42.052,41.015,41.677,587608,0
2007-01-26,41.704,41.712,41.241,41.695,265726,0
2007-01-29,41.767,42.166,41.67,42.124,337064,0
2007-01-30,42.172,42.423,42.027,42.335,204014,0
2007-01-31,42.189,42.57,42.073,42.415,197969,0
2007-02-01,42.448,42.83,42.423,42.756,273628,0
2007-02-02,42.782,42.886,42.552,42.861,272146,0
2007-02-05,42.861,42.925,42.601,42.782,205868,0
2007-02-06,42.925,43.008,42.838,42.992,88123,0
2007-02-07,42.957,43.079,42.773,42.941,170076,0
2007-02-08,42.933,42.941,42.789,42.877,100959,0
2007-02-09,42.861,42.912,42.473,42.53,165015,0
2007-02-12,42.537,42.684,42.31,42.652,141369,0
2007-02-13,42.739,43.147,42.699,43.147,149221,0
2007-02-14,43.155,43.372,43.121,43.283,102857,0
2007-02-15,43.365,43.453,43.185,43.413,146872,0
2007-02-16,43.413,43.705,43.38,43.679,159091,0
2007-02-20,43.646,43.754,43.079,43.534,138357,0
2007-02-21,43.42,43.646,43.267,43.646,117004,0
2007-02-22,43.615,43.705,43.176,43.267,232893,0
2007-02-23,43.194,43.389,42.957,43.155,159459,0
2007-02-26,43.185,43.185,42.237,42.552,112930,0
2007-02-27,42.133,42.133,41.191,41.428,199943,0
2007-02-28,41.428,42.205,41.388,41.905,291151,0
2007-03-01,41.549,42.149,41.362,41.816,284372,0
2007-03-02,41.816,41.979,41.645,41.735,150944,0
2007-03-05,41.533,41.661,40.602,40.602,208825,0
2007-03-06,40.752,41.97,40.723,41.858,301890,0
2007-03-07,41.767,41.952,41.5,41.574,166743,0
2007-03-08,41.767,42.108,41.728,41.929,252643,0
2007-03-09,42.133,42.245,41.882,42.045,94419,0
2007-03-12,42.052,42.286,41.905,42.181,266837,0
2007-03-13,41.979,41.979,41.403,41.491,326816,0
2007-03-14,41.599,41.889,41.095,41.753,265355,0
2007-03-15,41.767,42.133,41.704,42.052,160573,0
2007-03-16,42.052,42.286,41.774,41.961,171681,0
2007-03-19,42.002,42.27,41.905,42.124,131812,0
2007-03-20,42.01,42.561,42.01,42.537,121201,0
2007-03-21,42.473,43.372,42.27,43.33,193029,0
2007-03-22,43.33,43.339,42.886,43.104,200807,0
2007-03-23,43.104,43.104,42.853,42.984,153290,0
2007-03-26,42.941,43.025,42.644,42.941,209193,0
2007-03-27,42.861,42.868,42.464,42.747,216726,0
2007-03-28,42.652,42.886,42.399,42.692,265604,0
2007-03-29,42.886,42.975,42.545,42.912,169333,0
2007-03-30,42.912,43.121,42.668,42.966,281154,0
2007-04-02,42.941,42.941,42.205,42.644,276093,0
2007-04-03,42.782,42.941,42.619,42.619,210683,0
2007-04-04,42.48,42.675,42.302,42.619,225120,0
2007-04-05,42.601,42.635,42.399,42.619,175135,0
2007-04-09,42.593,42.609,42.351,42.415,169457,0
2007-04-10,42.375,42.73,42.367,42.73,144031,0
2007-04-11,42.66,42.66,41.996,42.027,220921,0
2007-04-12,41.889,42.099,41.645,42.091,168842,0
2007-04-13,41.988,42.593,41.866,42.585,174274,0
2007-04-16,42.789,43.566,42.764,43.299,290411,0
2007-04-17,43.25,43.42,43.113,43.316,165755,0
2007-04-18,43.185,43.575,43.185,43.413,165138,0
2007-04-19,43.147,43.413,42.699,43.365,193029,0
2007-04-20,43.713,43.713,43.404,43.671,176368,0
2007-04-23,43.663,43.754,43.461,43.671,314725,0
2007-04-24,43.671,43.745,42.861,42.95,297938,0
2007-04-25,43.001,43.086,42.66,42.966,244500,0
2007-04-26,42.83,43.365,42.644,43.25,210683,0
2007-04-27,43.25,43.776,43.147,43.316,211918,0
2007-04-30,43.347,43.347,42.812,42.861,477394,0
2007-05-01,42.821,43.38,42.626,43.356,300900,0
2007-05-02,43.226,43.687,43.095,43.469,266960,0
2007-05-03,43.477,43.785,43.444,43.728,298309,0
2007-05-04,43.728,43.97,43.679,43.953,246596,0
2007-05-07,43.953,44.294,43.938,44.045,261530,0
2007-05-08,43.996,44.563,43.996,44.439,279795,0
2007-05-09,44.271,44.563,44.021,44.362,280906,0
2007-05-10,44.158,44.241,43.953,44.142,479737,0
2007-05-11,44.19,44.262,44.045,44.248,309170,0
2007-05-14,44.19,44.345,43.953,44.085,184266,0
2007-05-15,44.077,44.362,43.792,43.824,197224,0
2007-05-16,44.021,44.093,43.785,43.996,199943,0
2007-05-17,43.901,44.117,43.754,44.021,116512,0
2007-05-18,44.077,44.117,43.892,43.909,224504,0
2007-05-21,43.953,44.362,43.737,44.31,177234,0
2007-05-22,44.232,44.448,44.037,44.285,351009,0
2007-05-23,44.285,44.563,44.117,44.181,144281,0
2007-05-24,44.1,44.353,43.558,43.575,154399,0
2007-05-25,43.638,43.638,43.267,43.575,174763,0
2007-05-29,43.444,43.623,43.176,43.316,175259,0
2007-05-30,43.113,43.389,43.001,43.365,381986,0
2007-05-31,43.413,43.525,43.104,43.356,600073,0
2007-06-01,43.38,43.875,43.258,43.875,286588,0
2007-06-04,43.851,43.859,43.598,43.745,216973,0
2007-06-05,43.566,43.607,43.194,43.33,160449,0
2007-06-06,43.243,43.25,42.83,42.984,180939,0
2007-06-07,42.821,42.984,42.157,42.245,246718,0
2007-06-08,41.929,42.473,41.753,42.431,470850,0
2007-06-11,42.393,42.73,41.952,42.619,294977,0
2007-06-12,42.415,42.537,41.874,41.898,255238,0
2007-06-13,42.045,42.561,41.944,42.489,214509,0
2007-06-14,42.609,42.933,42.522,42.601,320523,0
2007-06-15,42.684,42.984,42.561,42.684,301023,0
2007-06-18,42.83,42.933,42.619,42.895,222036,0
2007-06-19,42.782,42.782,42.448,42.619,231664,0
2007-06-20,42.619,42.644,41.898,41.97,138357,0
2007-06-21,41.97,42.067,41.524,41.882,194264,0
2007-06-22,41.728,41.889,41.031,41.087,484922,0
2007-06-25,41.112,41.728,41.095,41.191,213889,0
2007-06-26,41.353,41.636,41.232,41.305,217221,0
2007-06-27,41.136,42.124,41.095,42.091,213889,0
2007-06-28,42.133,42.545,41.758,42.181,192662,0
2007-06-29,42.229,42.53,41.783,41.841,225983,0
2007-07-02,42.06,42.456,42.06,42.351,131445,0
2007-07-03,42.415,42.764,42.415,42.652,102440,0
2007-07-05,42.537,42.73,42.351,42.585,101202,0
2007-07-06,42.506,42.675,42.393,42.522,149709,0
2007-07-09,42.53,42.601,41.549,41.816,247334,0
2007-07-10,41.541,41.541,40.804,40.892,244500,0
2007-07-11,40.795,41.078,40.752,40.981,247831,0
2007-07-12,41.191,41.961,41.087,41.961,224009,0
2007-07-13,42.045,42.367,41.952,42.237,218208,0
2007-07-16,42.091,42.205,41.574,42.01,148598,0
2007-07-17,41.996,42.237,41.882,41.937,200931,0
2007-07-18,41.67,41.72,40.899,41.267,291398,0
2007-07-19,41.362,41.557,40.795,41.476,209939,0
2007-07-20,41.476,41.476,40.69,40.868,200066,0
2007-07-23,41.565,42.796,41.176,41.42,521454,0
2007-07-24,41.015,41.169,39.176,39.435,429507,0
2007-07-25,39.705,40.309,39.345,40.01,391124,0
2007-07-26,39.37,39.37,38.218,39.198,522562,0
2007-07-27,39.23,39.994,38.52,39.037,382730,0
2007-07-30,38.932,39.618,38.406,39.378,284981,0
2007-07-31,39.466,40.277,38.908,38.908,290163,0
2007-08-01,38.69,39.418,38.34,39.037,242154,0
2007-08-02,38.963,39.67,38.963,39.498,347921,0
2007-08-03,39.393,39.652,37.902,37.902,551570,0
2007-08-06,38.08,39.328,37.498,39.288,563044,0
2007-08-07,39.044,40.933,39.044,40.123,438269,0
2007-08-08,40.277,41.622,39.206,40.708,540956,0
2007-08-09,39.688,40.56,37.442,38.009,852841,0
2007-08-10,37.838,39.967,37.311,38.461,752745,0
2007-08-13,39.037,39.679,38.364,39.198,596247,0
2007-08-14,39.198,39.838,38.696,39.402,425064,0
2007-08-15,39.136,40.26,38.835,39.19,488501,0
2007-08-16,39.151,41.371,38.99,41.07,654873,0
2007-08-17,42.407,43.867,41.889,43.509,882955,0
2007-08-20,43.671,44.012,42.699,43.307,722878,0
2007-08-21,43.025,44.232,42.821,43.909,449993,0
2007-08-22,44.241,45.243,43.851,44.425,527008,0
2007-08-23,44.465,44.465,42.253,42.375,539720,0
2007-08-24,42.399,43.2,41.469,43.147,500967,0
2007-08-27,43.016,43.291,42.423,42.489,268811,0
2007-08-28,42.036,42.181,41.16,41.258,294361,0
2007-08-29,41.371,41.686,40.836,41.653,320399,0
2007-08-30,41.12,41.695,40.681,40.884,371744,0
2007-08-31,41.435,41.996,41.015,41.653,234748,0
2007-09-04,41.379,42.619,41.379,42.294,250914,0
2007-09-05,41.921,42.091,41.42,41.712,184266,0
2007-09-06,41.783,42.018,41.388,41.686,187966,0
2007-09-07,41.087,41.59,40.811,41.031,253015,0
2007-09-10,41.129,41.379,40.253,40.761,174025,0
2007-09-11,41.023,41.379,40.594,41.095,212655,0
2007-09-12,40.908,41.282,40.594,40.998,158474,0
2007-09-13,41.322,41.63,40.717,41.388,204259,0
2007-09-14,40.949,41.661,40.723,41.515,132553,0
2007-09-17,41.482,41.533,41.112,41.145,240425,0
2007-09-18,41.403,43.307,41.136,43.307,370635,0
2007-09-19,43.104,44.285,43.104,44.03,516519,0
2007-09-20,44.053,44.07,43.42,43.63,234872,0
2007-09-21,43.915,43.915,43.104,43.267,390626,0
2007-09-24,43.13,43.396,42.464,42.53,228084,0
2007-09-25,42.319,42.358,41.858,42.181,194141,0
2007-09-26,42.456,43.623,42.27,42.756,158594,0
2007-09-27,42.83,43.062,42.675,42.975,219937,0
2007-09-28,42.803,43.13,42.399,42.821,214876,0
2007-10-01,42.399,43.389,42.343,43.047,226847,0
2007-10-02,43.104,43.365,42.904,43.243,192784,0
2007-10-03,43.079,43.258,42.821,43.234,258814,0
2007-10-04,43.469,43.713,43.147,43.209,130704,0
2007-10-05,43.598,43.996,43.121,43.663,333363,0
2007-10-08,43.687,45.324,43.501,43.607,417165,0
2007-10-09,43.833,43.833,43.139,43.638,179948,0
2007-10-10,43.509,43.762,42.803,43.041,275475,0
2007-10-11,43.469,43.623,42.933,43.275,241165,0
2007-10-12,43.234,43.444,42.439,42.514,224747,0
2007-10-15,42.498,42.868,41.549,41.832,171924,0
2007-10-16,41.832,41.944,40.752,40.779,252151,0
2007-10-17,41.039,41.282,40.423,40.811,448390,0
2007-10-18,40.519,40.747,40.358,40.503,463817,0
2007-10-19,40.585,40.966,39.985,39.985,478381,0
2007-10-22,40.227,42.514,39.482,41.889,919735,0
2007-10-23,41.362,43.086,41.362,42.53,768174,0
2007-10-24,42.149,42.756,41.169,42.423,810261,0
2007-10-25,42.821,44.07,42.448,42.715,927388,0
2007-10-26,42.925,43.267,42.537,43.041,675733,0
2007-10-29,43.13,43.155,42.294,42.966,425683,0
2007-10-30,42.756,43.113,41.832,42.966,366191,0
2007-10-31,43.001,43.347,42.27,43.071,407788,0
2007-11-01,41.996,42.205,41.249,41.599,498376,0
2007-11-02,42.01,42.115,40.324,40.623,633520,0
2007-11-05,40.195,40.717,39.847,40.285,471222,0
2007-11-06,40.203,41.07,39.618,41.07,717694,0
2007-11-07,40.568,40.576,39.11,39.168,460976,0
2007-11-08,39.507,40.779,39.084,40.528,657650,0
2007-11-09,39.985,42.002,39.618,41.353,659318,0
2007-11-12,41.249,42.456,40.925,41.557,718185,0
2007-11-13,41.929,43.016,41.735,42.838,359529,0
2007-11-14,42.941,43.339,42.067,42.141,361622,0
2007-11-15,41.799,42.06,40.99,41.336,503437,0
2007-11-16,41.469,41.783,40.608,41.023,647095,0
2007-11-19,40.64,40.804,39.705,39.994,665858,0
2007-11-20,39.808,40.495,38.535,39.498,865183,0
2007-11-21,39.076,40.455,38.908,39.67,606245,0
2007-11-23,40.058,41.258,40.003,40.804,256838,0
2007-11-26,40.455,40.752,39.052,39.052,516395,0
2007-11-27,39.23,40.227,39.144,39.894,543300,0
2007-11-28,39.894,41.882,39.894,41.783,518500,0
2007-11-29,41.565,41.59,40.861,41.411,481368,0
2007-11-30,41.913,43.033,41.874,42.189,1196814,0
2007-12-03,41.905,42.53,41.379,41.961,480109,0
2007-12-04,41.42,42.01,40.916,41.59,538199,0
2007-12-05,42.181,42.237,41.428,42.115,261284,0
2007-12-06,42.073,43.469,41.952,43.469,546756,0
2007-12-07,43.477,43.696,42.351,42.57,462831,0
2007-12-10,42.773,43.484,42.407,43.307,434688,0
2007-12-11,42.351,42.764,40.537,40.615,916771,0
2007-12-12,41.476,41.606,39.603,40.131,626423,0
2007-12-13,39.765,40.18,39.16,40.066,579341,0
2007-12-14,39.688,39.782,38.972,39.084,388037,0
2007-12-17,39.118,40.042,38.867,39.273,546510,0
2007-12-18,39.458,39.894,38.729,39.627,434074,0
2007-12-19,39.696,40.309,39.248,39.833,416918,0
2007-12-20,39.946,40.301,39.41,40.173,444133,0
2007-12-21,40.309,42.133,39.618,41.944,1050685,0
2007-12-24,41.952,42.286,41.614,42.099,176763,0
2007-12-26,41.63,42.115,41.541,41.988,283529,0
2007-12-27,41.686,41.758,40.861,40.99,286233,0
2007-12-28,41.322,41.444,40.649,40.892,406862,0
2007-12-31,40.916,41.614,40.503,41.435,368546,0
2008-01-02,41.435,41.524,40.219,40.423,601679,0
2008-01-03,40.585,40.925,39.825,39.873,591068,0
2008-01-04,39.873,39.873,38.415,38.581,665738,0
2008-01-07,38.624,39.549,38.072,39.102,734481,0
2008-01-08,39.136,39.402,36.955,37.061,738129,0
2008-01-09,36.881,37.045,35.619,36.865,1483645,0
2008-01-10,36.485,38.037,36.136,37.408,711648,0
2008-01-11,37.199,38.064,36.583,36.986,608218,0
2008-01-14,37.166,37.426,36.259,36.881,531331,0
2008-01-15,36.459,36.655,35.448,36.159,592914,0
2008-01-16,36.105,37.328,35.845,36.533,881970,0
2008-01-17,36.567,36.638,35.244,35.327,681345,0
2008-01-18,35.619,35.658,34.305,34.897,901558,0
2008-01-22,33.177,37.045,33.177,36.397,936694,0
2008-01-23,35.099,40.165,35.099,39.532,1540381,0
2008-01-24,39.8,39.967,38.616,39.435,750004,0
2008-01-25,39.994,39.994,38.461,38.567,661725,0
2008-01-28,37.351,38.817,33.243,38.817,1452315,0
2008-01-29,38.867,39.352,38.08,39.206,673488,0
2008-01-30,39.168,40.511,38.817,39.441,836484,0
2008-01-31,38.779,41.039,38.2,40.731,951696,0
2008-02-01,40.723,41.395,40.309,41.275,875190,0
2008-02-04,41.112,41.461,39.976,40.723,838331,0
2008-02-05,40.277,41.039,39.474,39.474,775576,0
2008-02-06,39.705,40.082,39.206,39.418,798930,0
2008-02-07,39.288,40.391,38.923,39.652,805409,0
2008-02-08,39.887,40.277,38.908,39.756,769095,0
2008-02-11,39.718,40.156,38.99,39.603,712646,0
2008-02-12,40.058,40.752,39.688,40.165,977470,0
2008-02-13,40.431,40.708,39.482,39.733,801056,0
2008-02-14,39.782,39.864,38.552,38.567,821470,0
2008-02-15,38.535,38.77,38.009,38.69,571728,0
2008-02-19,38.835,38.947,38.08,38.154,727544,0
2008-02-20,37.894,39.595,37.831,39.296,531120,0
2008-02-21,39.661,39.946,38.737,38.835,401970,0
2008-02-22,38.972,39.37,38.116,39.352,528271,0
2008-02-25,39.361,40.747,38.923,40.623,725425,0
2008-02-26,40.058,40.884,40.058,40.463,502016,0
2008-02-27,40.066,40.674,39.696,40.165,702264,0
2008-02-28,40.018,40.018,39.385,39.466,470644,0
2008-02-29,39.127,39.679,38.817,38.908,962489,0
2008-03-03,38.624,39.32,38.535,38.752,553545,0
2008-03-04,38.406,38.81,37.74,38.535,538136,0
2008-03-05,38.649,39.313,37.994,38.107,507252,0
2008-03-06,38.009,38.163,37.254,37.263,397431,0
2008-03-07,37.003,38.089,36.833,37.506,711029,0
2008-03-10,37.53,38.163,37.336,37.514,573683,0
2008-03-11,38.244,40.236,38.236,40.236,715352,0
2008-03-12,40.131,41.12,39.345,39.37,663398,0
2008-03-13,39.16,40.195,38.192,39.937,732067,0
2008-03-14,40.309,40.399,38.81,39.151,916475,0
2008-03-17,38.089,39.873,37.877,39.498,765576,0
2008-03-18,40.034,40.99,39.393,40.99,656943,0
2008-03-19,40.916,41.645,40.383,40.431,722326,0
2008-03-20,40.511,42.577,40.431,42.577,703672,0
2008-03-24,42.577,42.886,41.379,41.461,1117957,0
2008-03-25,41.395,42.66,40.933,42.213,663624,0
2008-03-26,42.036,42.073,41.015,41.267,457547,0
2008-03-27,41.461,41.491,40.35,40.463,521388,0
2008-03-28,40.553,41.031,39.627,39.747,394203,0
2008-03-31,39.929,40.828,39.549,40.156,539808,0
2008-04-01,41.078,41.636,40.64,41.636,713802,0
2008-04-02,41.744,42.149,40.836,41.5,458890,0
2008-04-03,41.411,41.491,40.723,41.258,627089,0
2008-04-04,41.16,41.16,40.073,40.09,409937,0
2008-04-07,40.309,40.602,39.808,40.203,649442,0
2008-04-08,39.96,40.358,39.498,40.01,659357,0
2008-04-09,40.147,40.495,39.558,39.679,829796,0
2008-04-10,39.558,39.887,38.69,39.023,781095,0
2008-04-11,38.761,39.791,38.696,39.214,727304,0
2008-04-14,39.136,39.313,37.774,37.831,425520,0
2008-04-15,37.831,38.567,37.831,38.291,479865,0
2008-04-16,38.616,39.636,38.616,39.498,479092,0
2008-04-17,39.296,40.147,38.954,39.903,384712,0
2008-04-18,40.269,41.882,40.123,40.463,438747,0
2008-04-21,41.267,42.133,40.446,41.329,948269,0
2008-04-22,41.176,42.018,40.908,41.582,713125,0
2008-04-23,41.767,42.431,41.533,41.63,718160,0
2008-04-24,41.758,43.646,41.645,43.542,557863,0
2008-04-25,43.583,44.077,42.73,43.996,388733,0
2008-04-28,43.979,44.563,43.566,44.353,438293,0
2008-04-29,44.198,44.563,44.108,44.215,520015,0
2008-04-30,44.416,44.945,44.037,44.425,641756,0
2008-05-01,44.319,46.419,44.206,46.055,606563,0
2008-05-02,46.063,46.484,44.815,45.252,558697,0
2008-05-05,44.945,45.348,44.507,44.999,519759,0
2008-05-06,44.921,45.534,43.566,45.471,596689,0
2008-05-07,45.56,45.64,44.256,44.4,357749,0
2008-05-08,44.74,44.74,43.816,44.206,599146,0
2008-05-09,44.093,44.725,43.762,44.439,373861,0
2008-05-12,44.58,45.399,44.408,45.285,346712,0
2008-05-13,45.187,45.269,44.717,45.025,230273,0
2008-05-14,45.301,45.414,44.725,45.307,317916,0
2008-05-15,45.414,45.826,45.138,45.826,340493,0
2008-05-16,45.754,45.882,44.394,44.516,414144,0
2008-05-19,44.285,44.806,43.909,44.206,597505,0
2008-05-20,44.077,44.108,43.583,43.713,620455,0
2008-05-21,43.713,44.563,43.713,43.996,580862,0
2008-05-22,43.824,44.563,43.63,44.093,425055,0
2008-05-23,44.005,44.362,43.453,44.133,465717,0
2008-05-27,44.124,44.522,43.945,44.4,284060,0
2008-05-28,44.394,44.474,42.916,43.518,410400,0
2008-05-29,43.234,44.439,43.13,44.224,352557,0
2008-05-30,44.206,44.319,43.389,43.833,447007,0
2008-06-02,43.754,43.833,43.071,43.469,283268,0
2008-06-03,43.534,43.705,42.73,43.444,498549,0
2008-06-04,43.209,43.679,42.877,43.461,516807,0
2008-06-05,43.477,44.465,43.413,44.31,409777,0
2008-06-06,43.938,43.938,42.941,42.941,455928,0
2008-06-09,43.217,43.851,42.073,42.456,628277,0
2008-06-10,42.082,43.42,42.082,43.001,843380,0
2008-06-11,42.692,43.041,41.744,41.913,382061,0
2008-06-12,42.172,42.66,41.614,41.807,895726,0
2008-06-13,42.124,42.124,40.455,41.379,822872,0
2008-06-16,41.314,42.166,40.908,41.758,878752,0
2008-06-17,41.661,41.783,40.227,40.479,782696,0
2008-06-18,40.114,40.658,39.345,40.316,692906,0
2008-06-19,40.391,40.731,39.418,40.681,997639,0
2008-06-20,40.511,42.431,40.399,41.858,1591300,0
2008-06-23,41.937,42.189,40.916,40.949,1341107,0
2008-06-24,40.854,41.508,40.18,40.795,1121273,0
2008-06-25,41.2,42.431,40.608,40.811,595728,0
2008-06-26,40.292,41.145,40.097,40.212,508718,0
2008-06-27,40.114,40.82,39.595,39.808,733278,0
2008-06-30,39.985,39.985,38.598,38.729,868737,0
2008-07-01,38.52,39.541,38.03,38.867,1065905,0
2008-07-02,38.835,39.864,38.098,38.098,586496,0
2008-07-03,38.276,38.52,37.296,37.426,396904,0
2008-07-07,37.385,37.676,35.083,35.763,1348789,0
2008-07-08,35.852,37.627,35.414,37.539,1396931,0
2008-07-09,37.539,37.91,35.602,35.867,977789,0
2008-07-10,35.553,36.872,35.124,35.845,976263,0
2008-07-11,35.491,36.13,34.646,35.491,1084538,0
2008-07-14,35.867,36.006,32.119,32.134,1889497,0
2008-07-15,31.615,33.145,30.351,31.874,1987783,0
2008-07-16,32.045,36.175,32.045,36.175,2028936,0
2008-07-17,36.347,37.831,34.921,37.408,1535532,0
2008-07-18,37.466,39.214,36.646,39.076,1628053,0
2008-07-21,39.11,39.176,36.97,37.246,1234328,0
2008-07-22,36.865,39.579,35.814,39.572,1109777,0
2008-07-23,39.541,41.42,38.947,39.587,1496249,0
2008-07-24,39.558,39.833,37.676,38.016,970016,0
2008-07-25,38.163,39.084,37.206,37.732,1094364,0
2008-07-28,37.936,40.899,37.936,39.014,2105173,0
2008-07-29,39.257,41.67,39.257,41.67,1407899,0
2008-07-30,41.866,42.498,40.479,41.557,1136499,0
2008-07-31,41.267,41.753,40.437,40.828,843119,0
2008-08-01,40.861,42.115,40.324,41.898,983642,0
2008-08-04,41.979,42.941,41.322,42.552,955531,0
2008-08-05,43.162,44.319,42.644,44.294,1094350,0
2008-08-06,44.117,44.456,43.194,44.262,859525,0
2008-08-07,43.923,44.465,42.684,43.055,760050,0
2008-08-08,43.147,44.516,42.609,44.262,1029983,0
2008-08-11,44.336,45.608,44.021,45.301,955980,0
2008-08-12,44.815,45.973,43.923,44.061,1323107,0
2008-08-13,43.875,44.627,43.071,43.243,1542156,0
2008-08-14,43.275,44.294,42.812,44.294,1310349,0
2008-08-15,44.522,45.681,43.938,44.571,660844,0
2008-08-18,44.701,44.921,43.833,44.256,1033142,0
2008-08-19,43.745,43.961,42.181,42.652,998662,0
2008-08-20,42.722,42.868,41.129,42.277,735565,0
2008-08-21,41.913,42.415,41.549,41.905,541886,0
2008-08-22,42.222,43.025,41.461,42.764,655065,0
2008-08-25,42.506,42.585,41.533,41.704,649088,0
2008-08-26,41.622,42.277,41.054,42.01,680480,0
2008-08-27,41.905,42.319,41.403,41.753,453924,0
2008-08-28,42.431,42.895,41.582,42.895,525012,0
2008-08-29,42.821,43.095,42.133,42.847,586659,0
2008-09-02,43.121,43.566,42.237,43.033,728467,0
2008-09-03,43.047,43.655,42.514,43.655,728645,0
2008-09-04,43.062,43.615,41.874,41.898,574877,0
2008-09-05,41.606,43.558,41.087,43.501,802313,0
2008-09-08,45.348,45.981,43.551,45.074,809867,0
2008-09-09,45.277,45.277,43.77,43.867,1003133,0
2008-09-10,43.988,44.967,42.262,44.362,1047432,0
2008-09-11,43.646,45.252,42.803,45.105,889210,0
2008-09-12,44.717,46.175,44.692,45.632,773853,0
2008-09-15,44.301,46.386,43.754,44.538,902312,0
2008-09-16,43.754,46.312,43.754,46.312,1678801,0
2008-09-17,45.715,46.911,44.07,44.319,1218316,0
2008-09-18,44.797,49.829,44.797,49.829,2248494,0
2008-09-19,50.517,56.717,48.615,56.717,1663448,0
2008-09-22,56.392,56.392,43.687,43.945,616901,0
2008-09-23,44.158,48.809,43.762,45.552,888050,0
2008-09-24,47.013,48.832,46.119,46.71,497311,0
2008-09-25,47.013,47.048,44.643,44.797,304950,0
2008-09-26,44.797,46.79,44.005,44.538,230430,0
2008-09-29,44.538,45.518,43.155,43.347,355961,0
2008-09-30,44.37,45.372,42.222,43.307,500544,0
2008-10-01,43.833,45.965,42.358,45.859,474583,0
2008-10-02,46.063,46.063,43.413,43.558,216342,0
2008-10-03,44.005,46.84,42.941,42.941,340111,0
2008-10-06,42.205,45.324,38.835,40.553,469222,0
2008-10-07,40.876,42.83,39.222,39.296,871681,0
2008-10-08,39.879,41.322,37.756,38.77,489494,0
2008-10-09,39.281,39.516,36.744,37.07,1340731,0
2008-10-10,36.567,38.27,34.436,37.246,1251503,0
2008-10-13,38.34,39.418,36.664,39.418,846045,0
2008-10-14,40.301,41.874,40.14,41.858,1249946,0
2008-10-15,41.12,42.124,39.894,39.894,830115,0
2008-10-16,39.825,42.115,38.261,41.63,652253,0
2008-10-17,40.77,41.491,39.636,39.773,679173,0
2008-10-20,39.96,41.087,39.838,41.046,410940,0
2008-10-21,40.717,41.832,40.018,40.463,431929,0
2008-10-22,40.173,40.666,38.331,38.916,424107,0
2008-10-23,38.89,39.41,35.935,37.287,399767,0
2008-10-24,36.136,38.675,36.047,37.426,578328,0
2008-10-27,36.986,36.986,34.241,34.962,1418227,0
2008-10-28,35.474,37.902,33.325,37.902,1095021,0
2008-10-29,37.636,39.894,37.084,38.607,789226,0
2008-10-30,39.084,40.511,38.657,40.301,519538,0
2008-10-31,40.042,41.744,39.782,41.087,394599,0
2008-11-03,40.876,42.27,40.649,41.979,340679,0
2008-11-04,42.222,43.646,41.314,43.428,791750,0
2008-11-05,43.121,43.121,39.937,40.003,856939,0
2008-11-06,39.747,40.437,37.57,37.861,729099,0
2008-11-07,38.016,38.382,37.376,38.299,299623,0
2008-11-10,38.382,38.567,37.303,37.562,387271,0
2008-11-11,37.303,38.308,37.018,37.351,299913,0
2008-11-12,36.995,37.661,35.374,35.465,518286,0
2008-11-13,35.562,37.554,33.789,37.554,633523,0
2008-11-14,37.092,37.902,35.091,35.214,460309,0
2008-11-17,35.141,35.926,34.436,34.498,514048,0
2008-11-18,34.498,35.019,32.531,34.078,475334,0
2008-11-19,33.866,34.573,31.899,31.899,492240,0
2008-11-20,31.228,32.572,30.248,30.269,819465,0
2008-11-21,30.844,33.229,29.426,32.748,1009669,0
2008-11-24,33.229,36.056,32.345,35.511,872779,0
2008-11-25,35.611,36.022,33.325,35.691,731258,0
2008-11-26,35.336,36.296,35.124,36.038,375822,0
2008-11-28,35.674,36.144,35.083,36.144,209646,0
2008-12-01,35.577,35.65,30.686,30.686,696156,0
2008-12-02,30.876,33.108,30.789,33.066,579407,0
2008-12-03,32.258,33.974,31.128,32.815,687975,0
2008-12-04,32.62,34.25,32.271,33.163,676897,0
2008-12-05,32.634,35.036,31.957,35.036,586792,0
2008-12-08,35.359,36.121,34.809,35.724,679956,0
2008-12-09,35.594,35.594,32.862,33.365,661257,0
2008-12-10,33.634,34.151,32.97,33.843,359864,0
2008-12-11,33.681,33.974,32.019,32.327,986817,0
2008-12-12,31.536,33.552,31.282,33.092,675686,0
2008-12-15,33.101,33.456,31.987,32.426,507666,0
2008-12-16,32.695,34.871,32.695,34.467,876122,0
2008-12-17,33.625,34.628,33.485,33.926,493305,0
2008-12-18,33.875,35.044,33.382,34.451,807369,0
2008-12-19,34.612,35.036,33.69,34.32,829428,0
2008-12-22,34.206,34.25,33.137,33.72,490212,0
2008-12-23,33.884,34.086,33.083,33.145,535675,0
2008-12-24,33.075,34.175,33.075,34.16,215005,0
2008-12-26,34.175,34.559,33.772,34.427,365141,0
2008-12-29,34.475,34.55,33.177,33.763,433060,0
2008-12-30,33.95,35.115,33.789,35.083,320716,0
2008-12-31,35.228,36.629,35.219,36.598,609475,0
2009-01-02,36.59,36.655,35.431,36.29,379444,0
2009-01-05,34.993,35.01,33.222,33.365,1054189,0
2009-01-06,33.398,33.601,32.606,32.991,497654,0
2009-01-07,32.847,32.847,31.128,31.275,685497,0
2009-01-08,31.435,31.94,30.911,31.17,445490,0
2009-01-09,31.304,31.331,30.415,30.595,936010,0
2009-01-12,30.626,30.669,28.773,29.088,746930,0
2009-01-13,28.95,30.424,28.81,30.213,855356,0
2009-01-14,29.793,30.085,29.081,29.426,1062463,0
2009-01-15,29.5,30.343,27.96,29.767,1266262,0
2009-01-16,30.66,30.66,28.309,28.877,1023509,0
2009-01-20,28.446,28.585,26.568,26.697,1210717,0
2009-01-21,27.184,28.537,26.227,28.537,1018167,0
2009-01-22,27.832,27.978,25.992,26.723,905604,0
2009-01-23,26.219,27.432,25.936,27.217,934782,0
2009-01-26,26.471,27.897,26.064,26.997,1216934,0
2009-01-27,27.677,28.756,27.389,28.635,983952,0
2009-01-28,29.314,30.989,29.167,30.968,1561358,0
2009-01-29,30.515,30.977,29.68,29.776,960389,0
2009-01-30,29.857,30.489,28.893,29.065,1054493,0
2009-02-02,28.715,29.435,28.342,29.331,804782,0
2009-02-03,29.419,30.14,28.764,29.897,1578538,0
2009-02-04,30.343,30.692,29.127,29.484,904437,0
2009-02-05,29.297,30.538,28.489,29.915,1298764,0
2009-02-06,30.001,31.792,30.001,31.753,1116269,0
2009-02-09,31.582,32.547,31.582,32.249,824967,0
2009-02-10,31.639,32.695,30.765,31.153,1591488,0
2009-02-11,31.26,32.345,30.968,32.258,1404252,0
2009-02-12,31.672,31.874,29.948,31.69,857837,0
2009-02-13,31.663,31.663,30.303,30.321,828614,0
2009-02-17,29.793,29.818,28.764,28.796,1333941,0
2009-02-18,29.073,29.176,27.952,28.115,1221590,0
2009-02-19,28.254,28.384,26.243,26.325,1461581,0
2009-02-20,25.553,26.17,24.315,25.823,2061518,0
2009-02-23,26.131,26.333,25.036,25.119,1015714,0
2009-02-24,25.119,26.657,24.72,26.593,1558773,0
2009-02-25,26.21,26.777,24.882,26,1537423,0
2009-02-26,26.292,27.742,25.846,26.26,1422669,0
2009-02-27,25.823,27.225,25.619,25.96,1485568,0
2009-03-02,25.684,25.684,24.858,24.905,1769013,0
2009-03-03,24.914,25.247,23.204,23.559,2069887,0
2009-03-04,23.895,23.958,22.135,23.125,1709802,0
2009-03-05,22.589,22.987,21.115,21.295,1300047,0
2009-03-06,21.309,21.902,20.523,21.286,1661364,0
2009-03-09,21.065,21.875,20.678,20.824,1261464,0
2009-03-10,21.406,22.995,21.196,22.946,1241176,0
2009-03-11,23.15,24.212,22.726,23.645,1189874,0
2009-03-12,23.308,25.449,22.607,25.376,1767346,0
2009-03-13,25.458,25.846,24.769,25.354,857131,0
2009-03-16,25.791,26.859,25.458,25.603,1535972,0
2009-03-17,25.466,27.239,25.466,27.233,1258643,0
2009-03-18,26.875,28.715,26.584,28.673,1320525,0
2009-03-19,29.03,29.141,26.471,26.568,1246244,0
2009-03-20,26.657,27.15,26.033,26.147,1677919,0
2009-03-23,27.209,28.665,26.673,28.665,1328684,0
2009-03-24,28.284,28.918,26.723,26.73,965228,0
2009-03-25,26.997,28.188,26.227,27.774,1034950,0
2009-03-26,28.02,28.61,27.264,28.61,918879,0
2009-03-27,28.058,28.577,27.424,27.476,740190,0
2009-03-30,27.005,27.005,25.823,25.902,1014838,0
2009-03-31,26.106,27.062,25.936,26.723,860064,0
2009-04-01,25.895,27.264,25.619,27.005,818982,0
2009-04-02,27.587,28.012,27.046,27.578,866249,0
2009-04-03,27.484,28.545,27.119,28.511,646138,0
2009-04-06,28.09,28.481,27.751,28.284,655013,0
2009-04-07,28.14,29.133,27.79,28.238,1192577,0
2009-04-08,28.284,28.643,26.657,27.078,924046,0
2009-04-09,27.839,29.005,27.629,28.935,1105799,0
2009-04-13,28.764,29.864,28.066,29.735,850710,0
2009-04-14,29.59,29.735,27.372,27.432,924365,0
2009-04-15,27.389,28.836,26.593,28.706,713444,0
2009-04-16,28.764,29.243,27.596,29.048,829222,0
2009-04-17,29.106,29.906,28.415,29.493,883957,0
2009-04-20,29.21,29.21,26.64,26.648,1197681,0
2009-04-21,25.928,28.156,25.401,28.132,1325282,0
2009-04-22,27.401,28.504,26.916,27.279,1033798,0
2009-04-23,27.441,28.246,26.828,28.066,1132621,0
2009-04-24,28.051,30.093,27.774,29.655,1194095,0
2009-04-27,29.133,29.688,28.292,28.52,949459,0
2009-04-28,28.238,28.358,27.458,27.476,1207784,0
2009-04-29,27.71,28.997,27.432,28.981,991536,0
2009-04-30,29.185,29.322,28.326,28.472,1304961,0
2009-05-01,28.238,28.78,27.928,28.082,833249,0
2009-05-04,28.399,31.033,28.277,30.876,1442773,0
2009-05-05,30.823,30.983,29.297,29.826,1381536,0
2009-05-06,30.19,32.41,29.962,32.327,1708287,0
2009-05-07,32.433,33.137,31.435,31.987,1759906,0
2009-05-08,32.258,33.561,31.753,33.389,1573284,0
2009-05-11,32.841,32.87,31.981,32.111,1461478,0
2009-05-12,32.37,32.547,31.114,31.907,1121985,0
2009-05-13,31.573,31.648,30.692,30.739,1663121,0
2009-05-14,30.686,31.558,30.321,31.128,1334331,0
2009-05-15,31.041,31.041,29.857,30.343,913954,0
2009-05-18,30.579,32.264,30.415,32.127,1177110,0
2009-05-19,32.085,32.288,30.731,30.765,737283,0
2009-05-20,31.219,31.511,29.348,29.476,975536,0
2009-05-21,29.185,29.655,28.852,29.5,923895,0
2009-05-22,29.848,29.848,29.005,29.12,764263,0
2009-05-26,29.288,30.626,29.112,30.587,1176016,0
2009-05-27,29.971,30.277,29.185,29.243,952688,0
2009-05-28,29.508,29.767,29.005,29.75,759759,0
2009-05-29,29.857,30.328,29.403,30.328,579354,0
2009-06-01,30.546,30.911,29.922,30.481,968782,0
2009-06-02,30.505,30.546,29.614,29.622,1043185,0
2009-06-03,29.508,29.841,29.112,29.663,966737,0
2009-06-04,29.767,30.86,29.541,30.789,891691,0
2009-06-05,31.081,31.162,30.14,30.618,885826,0
2009-06-08,30.473,31.358,30.368,31.153,842922,0
2009-06-09,31.252,31.972,30.968,31.792,957651,0
2009-06-10,31.922,32.011,31.304,31.536,818616,0
2009-06-11,31.656,32.87,31.609,32.288,641133,0
2009-06-12,32.264,32.815,32.07,32.345,620649,0
2009-06-15,32.148,32.312,31.331,31.46,806666,0
2009-06-16,31.615,31.931,31.024,31.072,552046,0
2009-06-17,31.049,31.405,30.1,30.723,721171,0
2009-06-18,30.723,30.968,30.052,30.351,993473,0
2009-06-19,31.184,31.184,30.077,30.375,983927,0
2009-06-22,30.157,30.328,29.21,29.21,931069,0
2009-06-23,29.388,29.872,28.511,28.852,827298,0
2009-06-24,29.005,29.55,28.342,28.559,819981,0
2009-06-25,28.35,29.288,28.238,29.264,719992,0
2009-06-26,29.219,29.468,28.715,29.379,709015,0
2009-06-29,29.185,29.581,28.504,29.55,560499,0
2009-06-30,29.167,29.55,28.504,29.03,616960,0
2009-07-01,28.997,29.252,28.877,29.159,487947,0
2009-07-02,28.861,29.15,28.034,28.034,839274,0
2009-07-06,27.911,28.254,27.264,28.123,809028,0
2009-07-07,28.18,28.657,27.865,27.897,647569,0
2009-07-08,27.911,28.421,27.686,28.012,1070668,0
2009-07-09,28.254,28.496,27.897,28.012,559325,0
2009-07-10,27.905,27.96,27.271,27.532,587454,0
2009-07-13,27.799,28.74,27.758,28.74,773906,0
2009-07-14,28.559,28.715,27.653,28.18,939276,0
2009-07-15,28.437,28.927,28.318,28.68,1413614,0
2009-07-16,28.489,29.112,28.18,28.877,853758,0
2009-07-17,28.731,29.013,27.897,28.098,661232,0
2009-07-20,28.238,28.464,27.952,28.229,546419,0
2009-07-21,28.649,28.657,27.5,27.832,556833,0
2009-07-22,27.587,28.188,27.395,27.823,556474,0
2009-07-23,27.766,28.81,27.578,28.68,604360,0
2009-07-24,28.421,28.927,28.173,28.756,435303,0
2009-07-27,29.127,31.268,28.504,31.177,1431052,0
2009-07-28,30.989,32.165,30.83,31.744,836830,0
2009-07-29,31.419,31.615,30.951,31.098,630457,0
2009-07-30,31.551,31.615,30.595,30.756,726606,0
2009-07-31,30.739,31.17,30.677,31.09,431850,0
2009-08-03,31.843,31.843,31.081,31.503,705200,0
2009-08-04,31.511,32.718,31.46,32.563,614067,0
2009-08-05,32.58,32.97,32.078,32.643,614161,0
2009-08-06,32.885,33.229,32.07,32.841,585811,0
2009-08-07,33.285,34.427,33.008,33.746,556188,0
2009-08-10,33.763,34.775,33.64,34.436,642724,0
2009-08-11,34.29,34.29,32.718,33.229,513652,0
2009-08-12,33.222,33.681,33.008,33.389,371733,0
2009-08-13,33.625,33.917,32.651,33.389,316046,0
2009-08-14,33.415,33.415,32.523,33.075,311713,0
2009-08-17,32.523,32.726,31.972,32.045,399208,0
2009-08-18,32.102,32.327,31.778,32.045,421554,0
2009-08-19,31.615,32.651,31.518,32.458,402462,0
2009-08-20,32.353,33.04,32.198,32.991,523249,0
2009-08-21,33.17,33.849,32.962,33.243,502862,0
2009-08-24,33.439,33.536,32.62,32.815,733880,0
2009-08-25,32.903,33.277,32.695,33.066,531153,0
2009-08-26,33.131,33.608,32.855,33.015,489998,0
2009-08-27,32.393,32.71,31.915,32.327,519950,0
2009-08-28,32.466,32.572,31.72,32.165,406247,0
2009-08-31,32.045,32.249,31.639,31.964,675505,0
2009-09-01,32.036,32.207,30.823,30.911,952477,0
2009-09-02,30.86,31.275,30.595,30.798,923875,0
2009-09-03,30.86,31.712,30.86,31.536,1108813,0
2009-09-04,31.551,31.819,31.211,31.672,574083,0
2009-09-08,31.769,32.249,31.558,32.134,651597,0
2009-09-09,32.19,32.466,31.865,32.249,697368,0
2009-09-10,32.249,32.258,31.663,32.045,338574,0
2009-09-11,32.036,32.053,31.69,31.891,336933,0
2009-09-14,31.697,32.045,31.518,32.011,476606,0
2009-09-15,31.899,32.815,31.744,32.62,489579,0
2009-09-16,32.789,34.215,32.766,33.957,541381,0
2009-09-17,33.804,34.197,33.356,33.471,416611,0
2009-09-18,33.576,33.729,33.083,33.528,445282,0
2009-09-21,33.195,33.536,33.023,33.43,381214,0
2009-09-22,33.567,33.705,32.962,33.681,339126,0
2009-09-23,33.804,34.021,33.536,33.593,616360,0
2009-09-24,33.567,33.804,32.781,33.04,441352,0
2009-09-25,32.894,33.186,32.523,32.847,334271,0
2009-09-28,32.766,33.625,32.766,33.616,487670,0
2009-09-29,33.827,34.387,33.705,34.137,558506,0
2009-09-30,34.189,34.42,33.398,33.657,658150,0
2009-10-01,33.665,33.857,32.58,32.58,545262,0
2009-10-02,32.379,32.686,31.949,32.102,409357,0
2009-10-05,32.327,32.806,32.14,32.806,674588,0
2009-10-06,32.847,33.301,32.523,32.824,543889,0
2009-10-07,32.677,33.235,32.37,33.049,422956,0
2009-10-08,33.243,33.439,33.108,33.301,336724,0
2009-10-09,33.229,33.875,33.229,33.875,261807,0
2009-10-12,34.03,34.175,33.439,33.674,225837,0
2009-10-13,33.681,33.78,33.229,33.464,207473,0
2009-10-14,34.046,34.387,33.649,34.305,264968,0
2009-10-15,34.046,34.32,33.625,34.283,303144,0
2009-10-16,33.934,34.313,33.772,34.069,282022,0
2009-10-19,34.197,34.352,33.796,34.336,239876,0
2009-10-20,34.413,34.413,33.634,33.843,349439,0
2009-10-21,33.72,34.451,33.186,33.252,416468,0
2009-10-22,33.382,34.897,33.349,34.88,435049,0
2009-10-23,34.888,35.019,34.404,34.58,424150,0
2009-10-26,34.482,36.428,34.482,35.823,953732,0
2009-10-27,36.047,37.158,36.038,36.559,760891,0
2009-10-28,36.559,37.183,36.192,36.436,724833,0
2009-10-29,36.793,37.271,36.184,37.246,518930,0
2009-10-30,36.97,37.222,35.917,35.976,658274,0
2009-11-02,36.322,37.077,36.014,36.551,578586,0
2009-11-03,36.296,36.784,35.755,36.559,722267,0
2009-11-04,36.688,36.744,35.755,35.805,576658,0
2009-11-05,36.014,36.443,35.716,36.443,437331,0
2009-11-06,36.234,36.533,35.935,36.276,429748,0
2009-11-09,36.494,36.664,36.251,36.567,591868,0
2009-11-10,36.567,36.728,36.064,36.322,457618,0
2009-11-11,36.459,36.949,36.267,36.517,283451,0
2009-11-12,36.397,36.841,35.96,35.998,346546,0
2009-11-13,36.227,36.551,35.96,36.096,324763,0
2009-11-16,36.251,37.311,36.167,36.889,485049,0
2009-11-17,36.696,37.222,36.436,37.158,326894,0
2009-11-18,37.149,37.433,36.986,37.351,240104,0
2009-11-19,37.14,37.14,36.296,36.629,504321,0
2009-11-20,36.355,37.166,36.331,37.045,381456,0
2009-11-23,37.28,37.877,37.237,37.489,301788,0
2009-11-24,37.376,37.653,36.906,37.57,323966,0
2009-11-25,37.399,37.408,36.955,37.045,206826,0
2009-11-27,36.184,37.045,35.96,36.331,169116,0
2009-11-30,36.201,37.084,36.087,37.027,373530,0
2009-12-01,37.133,37.229,36.655,36.881,350962,0
2009-12-02,36.955,37.53,36.776,37.237,309281,0
2009-12-03,37.367,37.587,36.304,36.364,486177,0
2009-12-04,36.811,37.19,36.338,36.961,702573,0
2009-12-07,36.841,36.949,36.422,36.622,819465,0
2009-12-08,36.485,37.012,36.476,36.776,411760,0
2009-12-09,36.68,36.979,36.476,36.915,485405,0
2009-12-10,37.036,37.213,36.575,36.711,362191,0
2009-12-11,36.672,37.1,36.672,36.923,255312,0
2009-12-14,37.018,37.562,36.664,37.489,259920,0
2009-12-15,37.392,37.392,36.841,37.32,486456,0
2009-12-16,37.578,37.578,36.833,37.133,209228,0
2009-12-17,36.872,37.457,36.793,37.012,240877,0
2009-12-18,37.125,37.408,36.744,37.408,652469,0
2009-12-21,37.546,38.364,37.358,38.209,453963,0
2009-12-22,38.185,38.744,38.185,38.744,223745,0
2009-12-23,38.77,39.005,38.478,38.59,204567,0
2009-12-24,38.574,38.867,38.461,38.826,45148,0
2009-12-28,38.89,38.981,38.397,38.552,168793,0
2009-12-29,38.696,38.923,38.486,38.779,210272,0
2009-12-30,38.712,38.963,38.364,38.607,158829,0
2009-12-31,38.649,38.89,38.124,38.13,270570,0
2010-01-04,38.185,38.428,37.977,38.13,506978,0
2010-01-05,37.952,38.299,37.748,38.037,764247,0
2010-01-06,37.985,38.495,37.885,38.192,503416,0
2010-01-07,38.192,39.474,38.089,39.136,572119,0
2010-01-08,39.037,39.611,38.972,39.595,445163,0
2010-01-11,39.894,39.894,38.89,39.498,297273,0
2010-01-12,39.265,39.661,39.093,39.41,384775,0
2010-01-13,39.67,40.058,39.198,40.026,325785,0
2010-01-14,39.773,40.437,39.773,40.026,551629,0
2010-01-15,40.01,40.106,39.214,39.257,420874,0
2010-01-19,39.41,39.696,39.361,39.618,385979,0
2010-01-20,39.482,39.887,38.696,39.418,555717,0
2010-01-21,39.507,40.511,39.345,40.285,464411,0
2010-01-22,40.301,40.854,39.67,39.765,730980,0
2010-01-25,38.737,38.737,36.267,37.392,1795293,0
2010-01-26,37.183,37.554,36.296,36.397,784444,0
2010-01-27,36.259,37.053,35.83,36.955,572265,0
2010-01-28,37.263,37.426,36.525,37.28,594207,0
2010-01-29,37.399,37.506,36.849,36.849,702794,0
2010-02-01,37.116,37.539,36.705,37.018,453946,0
2010-02-02,36.97,37.328,36.583,36.849,574390,0
2010-02-03,36.728,36.857,35.244,35.301,710064,0
2010-02-04,35.236,35.511,34.566,35.124,710126,0
2010-02-05,34.954,35.837,34.524,35.31,635451,0
2010-02-08,35.474,35.474,34.775,34.937,349995,0
2010-02-09,35.278,35.374,34.68,34.809,480816,0
2010-02-10,34.621,35.422,34.55,35.036,304856,0
2010-02-11,35.107,35.301,34.759,35.059,298089,0
2010-02-12,34.732,34.863,34.206,34.809,492758,0
2010-02-16,35.002,35.439,34.55,35.422,456240,0
2010-02-17,35.383,35.724,35.059,35.262,349473,0
2010-02-18,35.228,35.431,35.036,35.219,487681,0
2010-02-19,35.206,35.577,35.099,35.278,418019,0
2010-02-22,35.414,35.619,35.327,35.544,314913,0
2010-02-23,35.535,35.682,34.784,34.841,571873,0
2010-02-24,34.55,35.115,34.49,35.002,519320,0
2010-02-25,34.841,34.855,34.443,34.524,916293,0
2010-02-26,34.654,34.986,34.151,34.197,718566,0
2010-03-01,34.197,34.313,33.705,34.299,577625,0
2010-03-02,34.305,34.954,34.16,34.688,703506,0
2010-03-03,34.841,34.913,34.232,34.361,351908,0
2010-03-04,34.328,34.604,34.189,34.58,451715,0
2010-03-05,34.688,35.107,34.628,35.059,426042,0
2010-03-08,34.993,35.115,34.68,34.741,524074,0
2010-03-09,34.732,34.929,34.29,34.688,667570,0
2010-03-10,34.75,35.133,34.595,35.091,553953,0
2010-03-11,34.993,35.074,34.507,35.019,903178,0
2010-03-12,35.164,36.121,35.115,35.814,1024777,0
2010-03-15,35.642,35.935,35.569,35.814,623050,0
2010-03-16,35.691,35.983,35.666,35.983,279740,0
2010-03-17,36.121,36.68,36.064,36.598,457023,0
2010-03-18,36.517,36.941,36.338,36.711,461742,0
2010-03-19,36.776,36.995,36.201,36.338,542038,0
2010-03-22,36.159,36.629,35.99,36.494,288627,0
2010-03-23,36.405,36.542,36.056,36.388,455861,0
2010-03-24,36.296,36.451,36.064,36.259,398880,0
2010-03-25,36.347,37.107,36.259,36.646,516978,0
2010-03-26,36.672,37.149,36.364,36.525,443244,0
2010-03-29,36.59,36.664,36.096,36.251,254151,0
2010-03-30,36.096,36.476,36.022,36.121,324131,0
2010-03-31,36.121,36.776,36.038,36.422,512824,0
2010-04-01,36.494,36.872,36.459,36.802,335855,0
2010-04-05,36.833,37.107,36.728,37.053,270157,0
2010-04-06,37.012,38.009,36.986,37.824,423733,0
2010-04-07,37.846,38.163,37.481,37.877,693998,0
2010-04-08,37.861,38.154,37.594,37.945,655723,0
2010-04-09,37.936,38.356,37.473,38.356,449094,0
2010-04-12,38.436,38.729,38.276,38.598,364599,0
2010-04-13,38.527,38.527,38.098,38.244,675047,0
2010-04-14,38.552,39.587,38.436,39.549,1006979,0
2010-04-15,39.595,39.937,39.532,39.733,525092,0
2010-04-16,39.541,39.603,39.151,39.378,893028,0
2010-04-19,39.378,41.452,39.23,41.258,1537670,0
2010-04-20,41.469,42.431,41.267,42.431,691961,0
2010-04-21,42.415,43.518,42.222,42.868,1048008,0
2010-04-22,42.609,43.347,42.448,43.316,617244,0
2010-04-23,43.234,43.525,42.861,43.372,586445,0
2010-04-26,43.155,43.484,42.456,42.489,596785,0
2010-04-27,42.383,43.316,41.882,41.913,957154,0
2010-04-28,42.237,42.715,41.944,42.108,436867,0
2010-04-29,42.456,43.062,42.082,43.055,494913,0
2010-04-30,42.975,43.833,42.722,42.847,1006238,0
2010-05-03,42.916,43.113,42.498,42.957,485141,0
2010-05-04,42.319,42.684,41.704,41.905,569920,0
2010-05-05,41.686,42.506,41.476,42.237,581309,0
2010-05-06,42.027,42.83,39.816,41.606,1376574,0
2010-05-07,41.59,42.166,40.82,41.046,773949,0
2010-05-10,42.514,43.086,41.606,42.506,592094,0
2010-05-11,42.027,42.886,41.952,42.393,707401,0
2010-05-12,42.635,43.339,42.383,43.299,753237,0
2010-05-13,43.275,43.453,42.699,42.803,443268,0
2010-05-14,41.728,41.85,40.868,40.975,1055719,0
2010-05-17,41.023,41.444,40.374,41.176,562274,0
2010-05-18,41.435,41.557,39.816,39.994,757999,0
2010-05-19,39.718,40.437,39.118,39.345,741380,0
2010-05-20,38.954,39.076,37.869,37.877,704598,0
2010-05-21,37.489,38.559,37.296,38.116,542855,0
2010-05-24,38.116,38.331,37.645,37.831,526889,0
2010-05-25,37.271,37.985,36.736,37.815,790569,0
2010-05-26,38.285,39.393,38.124,38.649,1183489,0
2010-05-27,39.16,39.541,38.826,39.516,488669,0
2010-05-28,39.587,39.587,38.787,38.916,412116,0
2010-06-01,38.581,39.014,38.124,38.176,483186,0
2010-06-02,38.331,39.127,38.13,39.118,359146,0
2010-06-03,39.023,39.265,38.544,38.779,241948,0
2010-06-04,38.098,38.218,36.881,36.986,527781,0
2010-06-07,37.28,37.653,36.941,37.018,549314,0
2010-06-08,37.166,37.481,36.509,37.408,446805,0
2010-06-09,37.685,37.79,37.125,37.466,491268,0
2010-06-10,38.064,38.478,37.869,38.461,317452,0
2010-06-11,38.154,38.696,38.072,38.607,255751,0
2010-06-14,38.954,39.023,38.209,38.253,266747,0
2010-06-15,38.598,39.023,38.253,38.954,280932,0
2010-06-16,38.826,39.474,38.559,39.222,280115,0
2010-06-17,39.198,39.393,38.852,39.239,196202,0
2010-06-18,39.265,39.825,39.127,39.782,498641,0
2010-06-21,40.034,40.738,40.034,40.399,728299,0
2010-06-22,40.399,40.884,40.066,40.14,670741,0
2010-06-23,40.212,40.212,39.273,39.507,556920,0
2010-06-24,39.516,39.747,38.94,39.044,429748,0
2010-06-25,39.239,39.726,38.998,39.435,792710,0
2010-06-28,39.636,40.471,39.441,40.333,691967,0
2010-06-29,39.937,40.277,39.361,39.524,1019976,0
2010-06-30,39.472,39.923,38.9,39.179,992428,0
2010-07-01,39.061,39.491,37.902,38.227,893755,0
2010-07-02,38.291,38.461,37.481,37.783,540669,0
2010-07-06,38.089,38.712,37.594,37.936,493209,0
2010-07-07,37.894,39.352,37.894,39.32,279793,0
2010-07-08,39.516,39.825,38.923,39.482,535228,0
2010-07-09,39.288,39.96,39.288,39.96,390231,0
2010-07-12,39.8,40.114,39.482,39.595,409068,0
2010-07-13,39.856,40.861,39.833,40.717,367330,0
2010-07-14,40.708,40.761,40.245,40.553,300675,0
2010-07-15,40.471,40.998,39.873,40.861,410735,0
2010-07-16,40.553,40.568,39.532,39.549,599768,0
2010-07-19,39.541,39.74,38.89,39.435,271700,0
2010-07-20,39.102,39.558,38.632,39.558,382902,0
2010-07-21,39.937,40.147,38.574,38.59,477115,0
2010-07-22,39.067,40.408,38.981,40.35,499602,0
2010-07-23,40.219,41.362,40.156,41.183,483603,0
2010-07-26,41.183,41.807,40.511,40.747,754282,0
2010-07-27,40.861,41.435,40.018,40.503,710106,0
2010-07-28,40.203,40.708,40.203,40.446,565737,0
2010-07-29,40.631,40.916,40.097,40.414,473857,0
2010-07-30,40.058,40.631,40.01,40.358,467407,0
2010-08-02,40.949,41.176,40.519,41.16,307233,0
2010-08-03,40.933,41.023,40.35,40.455,384754,0
2010-08-04,40.471,40.925,40.408,40.916,295301,0
2010-08-05,40.747,41.031,40.615,40.861,241557,0
2010-08-06,40.576,40.717,39.8,40.342,271614,0
2010-08-09,40.64,40.892,40.245,40.779,208055,0
2010-08-10,40.537,41.191,40.431,40.975,369766,0
2010-08-11,40.285,40.292,39.273,39.281,426356,0
2010-08-12,39.031,39.474,38.69,39.183,321223,0
2010-08-13,39.084,39.239,38.469,38.503,314240,0
2010-08-16,38.39,38.712,37.994,38.666,399381,0
2010-08-17,38.817,39.168,38.39,39.044,306723,0
2010-08-18,38.99,39.579,38.696,39.337,219410,0
2010-08-19,39.136,39.248,38.373,38.52,203369,0
2010-08-20,38.261,38.322,37.175,37.774,728282,0
2010-08-23,37.732,37.902,37.328,37.351,402959,0
2010-08-24,36.915,36.961,36.167,36.583,640849,0
2010-08-25,36.372,36.598,35.867,36.525,497839,0
2010-08-26,36.638,36.759,36.073,36.184,379828,0
2010-08-27,35.894,36.397,35.327,36.397,442438,0
2010-08-30,36.243,36.364,35.352,35.397,343051,0
2010-08-31,35.121,36.129,35.121,35.841,727952,0
2010-09-01,36.428,36.979,36.167,36.955,611486,0
2010-09-02,36.833,37.246,36.736,37.229,437260,0
2010-09-03,37.636,37.838,37.328,37.539,325631,0
2010-09-07,37.32,37.32,36.672,36.833,291943,0
2010-09-08,36.915,37.358,36.906,37.116,314793,0
2010-09-09,37.539,37.79,37.149,37.296,229723,0
2010-09-10,37.466,37.79,37.336,37.514,260952,0
2010-09-13,37.715,38.253,37.587,38.022,278549,0
2010-09-14,37.408,37.408,36.575,36.776,532438,0
2010-09-15,36.622,36.881,36.436,36.613,355897,0
2010-09-16,36.622,36.711,36.451,36.629,211595,0
2010-09-17,36.793,36.986,36.436,36.889,372332,0
2010-09-20,36.97,37.433,36.776,37.426,272022,0
2010-09-21,37.311,37.498,36.372,36.443,501323,0
2010-09-22,36.338,36.605,35.9,35.917,471395,0
2010-09-23,35.731,36.209,35.359,35.359,495671,0
2010-09-24,35.788,36.234,35.569,36.201,415969,0
2010-09-27,36.136,36.338,35.553,35.627,390712,0
2010-09-28,35.619,35.814,35.228,35.738,468926,0
2010-09-29,35.716,36.355,35.65,35.876,540906,0
2010-09-30,36.159,36.567,35.935,36.047,609597,0
2010-10-01,36.414,36.436,35.7,35.823,393731,0
2010-10-04,35.83,36.047,35.627,35.716,310657,0
2010-10-05,35.917,36.501,35.779,36.443,531438,0
2010-10-06,36.347,37.084,36.192,36.802,524073,0
2010-10-07,36.833,36.986,35.96,36.121,355703,0
2010-10-08,36.209,36.494,36.121,36.355,288207,0
2010-10-11,36.347,36.517,36.243,36.422,309778,0
2010-10-12,36.414,36.629,36.087,36.494,578357,0
2010-10-13,36.551,37.206,36.436,36.881,439202,0
2010-10-14,36.744,36.833,35.852,36.209,703308,0
2010-10-15,36.559,36.776,36.284,36.443,585432,0
2010-10-18,36.355,37.027,36.284,37.012,338804,0
2010-10-19,36.711,37.79,36.711,37.107,529961,0
2010-10-20,37.158,37.774,36.955,37.715,669281,0
2010-10-21,37.783,38.016,37.222,37.344,570402,0
2010-10-22,37.367,37.506,36.784,37.206,470123,0
2010-10-25,36.705,36.793,34.913,35.164,1352604,0
2010-10-26,35.065,35.65,34.792,34.825,881853,0
2010-10-27,34.741,35.002,34.458,34.954,465640,0
2010-10-28,35.107,35.115,34.688,34.784,640311,0
2010-10-29,34.744,34.903,34.495,34.664,553132,0
2010-11-01,34.897,35.189,34.516,34.897,622731,0
2010-11-02,35.074,35.236,34.628,34.88,466794,0
2010-11-03,34.897,35.535,34.825,35.527,370615,0
2010-11-04,35.788,36.201,35.716,36.113,688842,0
2010-11-05,36.13,36.941,36.064,36.459,759015,0
2010-11-08,36.372,36.517,35.746,36.159,593951,0
2010-11-09,36.218,36.501,36.087,36.192,593222,0
2010-11-10,36.144,36.517,35.867,36.485,293577,0
2010-11-11,36.209,36.397,35.935,36.313,289047,0
2010-11-12,36.006,36.201,35.642,35.708,440155,0
2010-11-15,35.86,36.629,35.716,36.451,433973,0
2010-11-16,36.192,36.338,35.823,36.121,613275,0
2010-11-17,36.096,36.152,35.634,35.682,435269,0
2010-11-18,35.983,36.209,35.763,35.951,397362,0
2010-11-19,35.837,36.121,35.569,36.073,202429,0
2010-11-22,35.852,35.935,35.519,35.837,309575,0
2010-11-23,35.627,36.022,35.527,35.716,415027,0
2010-11-24,35.917,36.113,35.716,36.113,237566,0
2010-11-26,35.569,35.763,35.228,35.278,132658,0
2010-11-29,35.189,35.374,34.945,35.319,353040,0
2010-11-30,35.112,35.138,34.664,34.752,532364,0
2010-12-01,35.115,35.431,34.978,35.414,404654,0
2010-12-02,35.439,36.087,35.374,36.014,457651,0
2010-12-03,35.823,36.113,35.253,36.096,331569,0
2010-12-06,35.99,36.525,35.917,36.338,285456,0
2010-12-07,36.638,37.003,36.59,36.638,504596,0
2010-12-08,36.646,37.578,36.646,37.027,625069,0
2010-12-09,37.237,37.498,37.158,37.311,308544,0
2010-12-10,37.358,37.433,37.133,37.417,428295,0
2010-12-13,37.506,37.708,37.229,37.53,276704,0
2010-12-14,37.594,38.116,37.546,37.74,362013,0
2010-12-15,37.645,38.2,37.229,37.246,667455,0
2010-12-16,37.336,37.57,37.053,37.166,570200,0
2010-12-17,37.303,37.514,36.881,37.19,636978,0
2010-12-20,37.392,37.554,36.72,36.841,449921,0
2010-12-21,36.97,38.046,36.906,37.927,425884,0
2010-12-22,38.08,38.444,37.96,38.285,439585,0
2010-12-23,38.037,38.452,37.715,38.253,461092,0
2010-12-27,38.154,38.331,38.147,38.27,168709,0
2010-12-28,38.253,38.737,38.244,38.624,212800,0
2010-12-29,38.631,38.682,38.352,38.352,180672,0
2010-12-30,38.319,38.491,38.264,38.319,170380,0
2010-12-31,38.305,38.363,37.885,37.885,240982,0
2011-01-03,38.253,38.616,38.046,38.39,384518,0
2011-01-04,38.444,38.52,37.385,37.861,321479,0
2011-01-05,37.724,38.331,37.724,38.107,299934,0
2011-01-06,38.147,38.218,37.506,37.506,345675,0
2011-01-07,37.692,37.699,36.728,37.018,405293,0
2011-01-10,37.1,37.522,36.72,37.426,488291,0
2011-01-11,37.669,37.699,36.759,37.175,459188,0
2011-01-12,37.426,37.506,37.018,37.271,364347,0
2011-01-13,37.32,37.457,37.012,37.084,347798,0
2011-01-14,37.084,38.852,37.084,38.803,532093,0
2011-01-18,39.061,39.183,38.52,39.183,459670,0
2011-01-19,39.067,39.273,38.452,38.535,393219,0
2011-01-20,38.154,38.59,37.936,38.009,404582,0
2011-01-21,38.244,38.308,37.927,38.218,329507,0
2011-01-24,38.227,39.507,37.546,38.116,704194,0
2011-01-25,37.699,37.798,36.97,37.183,829486,0
2011-01-26,37.237,37.367,36.567,36.752,855823,0
2011-01-27,36.881,37.918,36.776,37.699,601237,0
2011-01-28,37.774,38.089,37.506,37.522,415983,0
2011-01-31,37.444,38.124,37.444,37.61,603443,0
2011-02-01,37.831,38.244,37.587,37.748,379321,0
2011-02-02,37.627,37.869,37.417,37.433,355657,0
2011-02-03,37.457,37.774,37.1,37.328,376883,0
2011-02-04,37.358,37.562,37.175,37.442,294914,0
2011-02-07,37.481,37.968,37.442,37.602,327973,0
2011-02-08,37.676,37.765,37.457,37.578,351290,0
2011-02-09,37.539,37.765,37.449,37.554,271310,0
2011-02-10,37.473,37.715,37.449,37.514,352892,0
2011-02-11,37.466,38.406,37.449,38.322,270658,0
2011-02-14,38.348,38.607,38.107,38.567,468175,0
2011-02-15,38.428,38.657,38.03,38.107,273450,0
2011-02-16,38.169,38.382,37.96,38.176,224380,0
2011-02-18,38.185,38.52,38.116,38.486,167336,0
2011-02-22,38.163,38.452,37.877,38.08,320164,0
2011-02-23,38.124,38.285,37.715,37.877,528188,0
2011-02-24,38.046,38.356,37.869,38.2,741783,0
2011-02-25,38.373,38.916,38.291,38.859,431576,0
2011-02-28,38.883,39.016,38.188,38.212,383170,0
2011-03-01,38.276,38.422,37.936,38.08,296495,0
2011-03-02,38.08,38.285,37.798,37.927,366791,0
2011-03-03,38.064,38.89,38.064,38.598,352388,0
2011-03-04,38.495,38.867,38.308,38.657,319558,0
2011-03-07,38.803,38.99,38.209,38.331,300139,0
2011-03-08,38.176,39.239,38.176,39.118,422703,0
2011-03-09,38.947,39.239,38.752,38.916,209142,0
2011-03-10,38.574,38.574,38.107,38.331,294113,0
2011-03-11,38.037,38.308,37.62,38.046,374016,0
2011-03-14,37.807,37.885,36.995,37.175,657341,0
2011-03-15,36.397,36.767,35.909,36.304,1013953,0
2011-03-16,36.313,36.583,36.073,36.259,737284,0
2011-03-17,36.633,36.667,35.981,36.339,468531,0
2011-03-18,36.646,36.986,36.551,36.629,498613,0
2011-03-21,36.898,37.336,36.857,37.311,409049,0
2011-03-22,37.287,37.546,37.183,37.287,324932,0
2011-03-23,37.19,37.351,36.857,37.107,389656,0
2011-03-24,37.246,37.344,36.906,37.311,331075,0
2011-03-25,37.562,38.436,37.417,38.285,1092969,0
2011-03-28,38.244,38.428,38.037,38.116,405386,0
2011-03-29,38.124,38.559,38.064,38.34,243300,0
2011-03-30,38.348,38.867,38.348,38.657,242756,0
2011-03-31,38.55,38.784,38.531,38.748,356460,0
2011-04-01,38.81,38.89,38.649,38.89,472509,0
2011-04-04,38.675,38.932,38.666,38.883,361072,0
2011-04-05,38.761,38.954,38.322,38.356,394153,0
2011-04-06,38.552,39.052,38.406,39.037,330170,0
2011-04-07,39.151,39.296,38.291,38.52,597656,0
2011-04-08,38.682,38.737,38.253,38.308,359047,0
2011-04-11,38.382,38.607,38.27,38.567,304649,0
2011-04-12,38.441,38.844,38.295,38.596,393738,0
2011-04-13,38.77,38.803,38.27,38.276,309571,0
2011-04-14,38.27,38.27,38.055,38.154,307369,0
2011-04-15,38.139,38.624,38.022,38.624,327299,0
2011-04-18,38.397,39.879,38.276,38.397,867355,0
2011-04-19,38.657,38.657,37.732,37.977,403177,0
2011-04-20,38.299,38.77,38.253,38.559,387409,0
2011-04-21,38.64,38.704,38.406,38.69,228907,0
2011-04-25,38.607,39.093,38.552,39.023,379917,0
2011-04-26,39.183,39.864,39.136,39.418,592876,0
2011-04-27,39.516,39.705,39.345,39.636,323680,0
2011-04-28,39.532,39.765,39.435,39.679,237715,0
2011-04-29,39.689,39.72,39.325,39.537,244771,0
2011-05-02,39.627,39.847,39.532,39.756,471488,0
2011-05-03,39.67,39.835,39.31,39.578,330405,0
2011-05-04,39.661,39.661,39.16,39.402,216651,0
2011-05-05,39.203,39.416,38.817,39.179,271825,0
2011-05-06,39.564,39.688,38.933,39.033,335099,0
2011-05-09,39.031,39.482,38.696,39.45,461948,0
2011-05-10,39.466,39.911,39.32,39.791,386837,0
2011-05-11,39.652,39.766,39.218,39.269,318685,0
2011-05-12,39.093,39.41,39.093,39.337,299401,0
2011-05-13,39.456,39.456,38.656,38.703,304691,0
2011-05-16,38.657,38.963,38.59,38.632,353352,0
2011-05-17,38.579,38.948,38.402,38.909,312012,0
2011-05-18,38.883,39.121,38.648,39.079,201992,0
2011-05-19,39.096,39.235,38.744,39.054,189885,0
2011-05-20,38.974,39.188,38.719,38.752,250975,0
2011-05-23,38.457,38.9,38.311,38.441,312223,0
2011-05-24,38.474,38.631,38.256,38.411,202273,0
2011-05-25,38.256,38.402,37.901,37.952,545221,0
2011-05-26,38.01,38.149,37.901,38.031,447896,0
2011-05-27,38.179,38.542,38.118,38.433,521152,0
2011-05-31,38.634,38.858,38.534,38.775,504509,0
2011-06-01,38.579,38.689,37.642,37.658,387463,0
2011-06-02,37.737,37.854,37.55,37.633,499303,0
2011-06-03,37.347,37.893,37.338,37.429,361777,0
2011-06-06,37.322,37.583,37.1,37.264,373125,0
2011-06-07,37.387,37.575,37.289,37.378,332287,0
2011-06-08,37.247,37.575,37.247,37.378,436215,0
2011-06-09,37.502,37.73,37.158,37.642,360149,0
2011-06-10,37.452,37.642,36.985,37.289,417515,0
2011-06-13,37.412,37.445,37.07,37.247,449867,0
2011-06-14,37.51,37.535,37.223,37.387,451851,0
2011-06-15,37.133,37.313,36.733,36.978,405526,0
2011-06-16,37.012,37.434,36.846,37.409,583637,0
2011-06-17,37.673,37.854,37.116,37.378,737151,0
2011-06-20,37.322,37.854,37.272,37.518,289227,0
2011-06-21,37.558,37.944,37.518,37.868,396777,0
2011-06-22,37.712,38.082,37.59,37.642,305014,0
2011-06-23,37.412,37.412,36.939,37.264,656333,0
2011-06-24,37.338,37.452,37.061,37.092,581729,0
2011-06-27,37.092,37.666,37.017,37.272,249373,0
2011-06-28,37.322,37.526,37.084,37.452,220331,0
2011-06-29,37.666,38.082,37.353,38.023,477073,0
2011-06-30,38.027,38.288,37.804,38.053,405074,0
2011-07-01,38.017,38.533,38.017,38.426,345757,0
2011-07-05,38.344,38.377,37.805,38.048,303823,0
2011-07-06,37.981,38.271,37.939,38.114,316044,0
2011-07-07,38.368,38.457,38.109,38.335,309238,0
2011-07-08,37.86,38.023,37.781,37.829,315606,0
2011-07-11,37.535,37.666,37.313,37.429,470733,0
2011-07-12,36.985,38.01,36.969,37.666,764364,0
2011-07-13,37.666,38.212,37.642,38.023,583744,0
2011-07-14,38.165,38.203,37.223,37.281,561976,0
2011-07-15,37.353,37.421,36.921,37.116,353743,0
2011-07-18,37.026,37.183,36.536,36.748,473141,0
2011-07-19,36.83,37.218,36.739,37.152,377367,0
2011-07-20,37.207,37.518,37.035,37.247,296987,0
2011-07-21,37.469,38.017,37.247,37.944,435569,0
2011-07-22,37.893,38.01,37.305,37.917,466187,0
2011-07-25,37.633,38.5,37.633,37.746,737314,0
2011-07-26,37.683,37.921,37.509,37.633,539196,0
2011-07-27,37.583,37.583,36.633,36.724,967164,0
2011-07-28,36.806,37.003,36.605,36.639,358881,0
2011-07-29,36.408,36.782,36.264,36.657,435502,0
2011-08-01,36.954,36.978,36.339,36.617,450959,0
2011-08-02,36.465,36.73,35.98,35.98,474677,0
2011-08-03,35.981,36.416,35.406,36.407,714550,0
2011-08-04,36.07,36.333,35.266,35.275,934456,0
2011-08-05,35.623,36.061,35.044,35.209,1275914,0
2011-08-08,34.612,34.973,32.373,32.429,1262662,0
2011-08-09,33.148,33.935,31.708,33.935,1005693,0
2011-08-10,33.352,33.68,32.071,32.127,1189995,0
2011-08-11,32.356,33.728,32.12,33.483,826236,0
2011-08-12,33.826,34.058,32.845,32.907,497477,0
2011-08-15,33.297,33.781,33.231,33.738,347017,0
2011-08-16,33.508,33.763,33.133,33.599,506406,0
2011-08-17,33.744,34.135,33.485,33.744,343009,0
2011-08-18,32.8,32.968,31.708,31.95,975809,0
2011-08-19,31.634,32.146,30.576,30.634,1171506,0
2011-08-22,31.309,31.434,30.848,31.031,666782,0
2011-08-23,31.121,32.503,30.817,32.494,692337,0
2011-08-24,32.388,33.156,32.18,32.859,834380,0
2011-08-25,33.397,34.017,32.007,32.511,743341,0
2011-08-26,32.312,33.388,31.782,33.225,926823,0
2011-08-29,33.587,33.835,33.298,33.819,1194882,0
2011-08-30,33.62,34.041,33.231,33.81,798988,0
2011-08-31,34.012,34.731,33.955,34.39,854070,0
2011-09-01,34.447,34.504,32.851,32.881,1033201,0
2011-09-02,32.223,32.742,31.688,31.688,707595,0
2011-09-06,30.941,31.544,30.848,31.403,917548,0
2011-09-07,31.799,33.066,31.625,33.031,1348723,0
2011-09-08,32.75,33.031,32.075,32.123,913659,0
2011-09-09,31.851,32.485,31.24,31.503,1458527,0
2011-09-12,31.309,32.263,31.3,32.146,945379,0
2011-09-13,32.304,32.89,32.139,32.437,1007711,0
2011-09-14,32.659,33.048,32.197,32.703,926795,0
2011-09-15,32.997,33.405,32.668,33.38,614758,0
2011-09-16,33.485,33.761,32.768,33.198,778167,0
2011-09-19,32.633,32.8,32.205,32.478,624867,0
2011-09-20,32.469,32.719,32.014,32.014,640346,0
2011-09-21,32.171,32.215,30.352,30.369,1389637,0
2011-09-22,29.597,29.915,29.203,29.606,2083165,0
2011-09-23,29.508,30.046,29.327,29.616,1179738,0
2011-09-26,29.915,30.625,29.632,30.576,749578,0
2011-09-27,31.196,31.634,30.659,30.848,905475,0
2011-09-28,30.916,30.986,29.658,29.666,1229894,0
2011-09-29,30.329,30.592,29.723,30.576,1000456,0
2011-09-30,30.127,30.67,30.018,30.111,1243755,0
2011-10-03,30.055,30.427,28.979,28.979,1443145,0
2011-10-04,28.829,30.748,28.541,30.707,1168009,0
2011-10-05,30.501,30.995,30.012,30.748,1245337,0
2011-10-06,30.607,31.528,30.303,31.519,840846,0
2011-10-07,31.584,31.625,29.957,30.088,1230430,0
2011-10-10,29.972,31.3,29.847,31.3,983142,0
2011-10-11,30.965,31.874,30.791,31.694,915158,0
2011-10-12,31.891,32.642,31.799,32.115,995201,0
2011-10-13,31.726,31.817,30.833,31.294,1175711,0
2011-10-14,31.694,31.891,30.986,31.61,672651,0
2011-10-17,31.254,31.412,30.634,30.699,1286163,0
2011-10-18,30.855,32.461,30.676,32.232,1224838,0
2011-10-19,32.048,32.56,31.708,32.154,1027026,0
2011-10-20,32.139,32.874,31.659,32.836,869428,0
2011-10-21,33.093,33.53,32.659,33.388,3646075,0
2011-10-24,33.353,34.726,32.728,34.646,1032773,0
2011-10-25,34.132,34.132,33.05,33.111,809781,0
2011-10-26,33.67,34.258,33.33,34.065,841829,0
2011-10-27,34.681,36.292,34.654,36.026,1564587,0
2011-10-28,35.778,36.026,35.397,35.679,830440,0
2011-10-31,35.265,35.779,34.91,34.934,953981,0
2011-11-01,34.012,34.685,33.411,33.477,1344477,0
2011-11-02,34.25,34.786,33.968,34.571,754892,0
2011-11-03,34.916,35.509,34.3,35.434,696109,0
2011-11-04,35.108,35.4,34.748,35.276,590855,0
2011-11-07,35.158,35.598,34.761,35.564,533162,0
2011-11-08,35.754,35.83,34.943,35.713,818270,0
2011-11-09,34.809,35.091,34.132,34.239,914900,0
2011-11-10,34.801,34.951,34.362,34.658,708169,0
2011-11-11,35.144,35.496,35.017,35.376,534171,0
2011-11-14,35.216,35.232,34.39,34.654,453492,0
2011-11-15,34.495,35.175,34.338,34.943,506216,0
2011-11-16,34.628,35.474,34.504,34.637,517080,0
2011-11-17,34.646,35.29,34.338,34.463,674507,0
2011-11-18,34.574,35.026,34.33,34.925,430597,0
2011-11-21,34.399,34.55,33.26,33.629,775295,0
2011-11-22,33.47,34.046,33.277,33.772,615383,0
2011-11-23,33.445,33.611,32.649,32.742,529207,0
2011-11-25,32.774,33.285,32.692,32.907,339389,0
2011-11-28,33.789,33.879,33.228,33.537,614369,0
2011-11-29,33.519,33.879,33.293,33.662,471601,0
2011-11-30,34.793,35.62,34.612,35.603,708321,0
2011-12-01,35.391,35.543,34.857,35.084,448251,0
2011-12-02,35.562,35.981,35.36,35.453,339720,0
2011-12-05,35.972,36.23,35.569,35.786,446472,0
2011-12-06,35.569,35.769,35.233,35.26,829393,0
2011-12-07,35.159,36.073,34.606,35.895,588147,0
2011-12-08,35.543,35.635,34.96,35.035,604754,0
2011-12-09,35.276,36.196,35.268,36.054,428234,0
2011-12-12,35.462,35.652,35.144,35.628,532471,0
2011-12-13,35.823,36.036,34.968,35.251,509165,0
2011-12-14,34.96,35.577,34.96,35.202,660340,0
2011-12-15,35.526,35.677,35.167,35.36,717287,0
2011-12-16,35.695,36.321,35.577,35.837,1766434,0
2011-12-19,35.869,36.011,35.202,35.301,458807,0
2011-12-20,35.83,36.455,35.769,36.373,448812,0
2011-12-21,36.187,36.715,35.869,36.667,383148,0
2011-12-22,36.64,37.761,36.64,37.427,513478,0
2011-12-23,37.444,37.502,37.107,37.276,206651,0
2011-12-27,37.193,37.544,37.134,37.469,225217,0
2011-12-28,37.385,37.469,36.983,37.1,299586,0
2011-12-29,37.134,37.753,37.092,37.654,283618,0
2011-12-30,37.576,37.576,37.225,37.225,210010,0
2012-01-03,38.012,38.347,37.511,37.718,339460,0
2012-01-04,37.536,37.861,37.06,37.734,253903,0
2012-01-05,37.276,38.43,36.882,38.071,636485,0
2012-01-06,38.17,38.24,37.493,38.079,321424,0
2012-01-09,38.178,39.074,37.963,39.001,786994,0
2012-01-10,39.484,39.592,39.048,39.185,851346,0
2012-01-11,39.144,39.176,38.499,38.957,488767,0
2012-01-12,39.16,39.16,38.372,39.009,334853,0
2012-01-13,38.564,39.317,38.454,39.302,460618,0
2012-01-17,39.328,39.717,39.117,39.328,438563,0
2012-01-18,39.41,39.67,39.035,39.67,359060,0
2012-01-19,39.786,39.997,39.277,39.609,473807,0
2012-01-20,39.554,39.969,39.334,39.929,378836,0
2012-01-23,39.83,39.83,38.823,39.176,524586,0
2012-01-24,38.908,39.259,38.124,38.472,680435,0
2012-01-25,38.296,39.451,38.116,39.192,873255,0
2012-01-26,39.224,39.285,37.929,38.338,651562,0
2012-01-27,38.265,38.667,38.203,38.516,417120,0
2012-01-30,38.116,38.541,37.98,38.372,412970,0
2012-01-31,38.502,38.762,38.187,38.258,484406,0
2012-02-01,38.579,39.065,38.423,38.924,639177,0
2012-02-02,38.8,39.251,38.714,38.809,473531,0
2012-02-03,39.217,39.559,39.193,39.32,585128,0
2012-02-06,39.251,39.451,38.858,38.957,501891,0
2012-02-07,38.881,39.605,38.871,39.455,464515,0
2012-02-08,39.677,39.878,39.186,39.598,391595,0
2012-02-09,39.623,39.658,38.992,39.455,593723,0
2012-02-10,39.136,39.136,38.568,38.645,558255,0
2012-02-13,39.109,39.135,38.579,38.816,527560,0
2012-02-14,38.851,38.924,38.203,38.873,404860,0
2012-02-15,39.057,39.431,38.745,39.177,572292,0
2012-02-16,39.224,40.005,39.027,39.359,788364,0
2012-02-17,39.396,39.613,39.109,39.109,851804,0
2012-02-21,39.169,39.829,38.857,39.505,720298,0
2012-02-22,38.94,39.431,38.592,38.694,457634,0
2012-02-23,38.806,39.613,38.672,39.396,655766,0
2012-02-24,39.496,39.632,38.947,39.065,415855,0
2012-02-27,38.915,39.573,38.653,39.244,518567,0
2012-02-28,39.261,39.414,38.71,38.728,715802,0
2012-02-29,38.869,39.262,38.547,38.862,522436,0
2012-03-01,39.027,39.489,38.955,39.186,575638,0
2012-03-02,39.127,39.193,38.449,38.483,576871,0
2012-03-05,38.34,38.71,38.129,38.56,401981,0
2012-03-06,38.187,38.222,37.562,37.706,691021,0
2012-03-07,37.875,38.282,37.631,38.087,169300,0
2012-03-08,38.356,38.663,38.105,38.544,317875,0
2012-03-09,38.628,39.405,38.552,39.169,513604,0
2012-03-12,39.177,39.455,38.94,39.27,481499,0
2012-03-13,39.455,40.334,39.414,40.334,622289,0
2012-03-14,40.403,40.605,39.836,40.148,477894,0
2012-03-15,40.251,40.916,39.969,40.707,588900,0
2012-03-16,40.732,40.984,40.343,40.842,933379,0
2012-03-19,40.773,41.112,40.291,40.799,781567,0
2012-03-20,40.376,40.969,40.266,40.866,527038,0
2012-03-21,40.852,40.959,40.519,40.612,449103,0
2012-03-22,40.266,40.309,39.748,40.072,364989,0
2012-03-23,40.123,40.452,39.911,40.403,484983,0
2012-03-26,40.723,40.916,40.469,40.68,593284,0
2012-03-27,40.629,40.763,40.443,40.477,482855,0
2012-03-28,40.494,41.186,40.3,41.179,656272,0
2012-03-29,40.842,41.146,40.359,40.898,599367,0
2012-03-30,41.086,41.171,40.763,40.852,526847,0
2012-04-02,40.799,41.019,40.529,40.74,621482,0
2012-04-03,40.79,41.077,40.605,41.01,713240,0
2012-04-04,40.68,40.984,40.351,40.579,552495,0
2012-04-05,40.477,40.781,40.419,40.597,323700,0
2012-04-09,40.175,40.198,39.71,39.929,380521,0
2012-04-10,39.902,40.039,39.169,39.169,541357,0
2012-04-11,39.581,39.794,39.414,39.775,333531,0
2012-04-12,39.853,40.334,39.775,40.3,400707,0
2012-04-13,40.039,40.175,39.27,39.27,460251,0
2012-04-16,39.55,39.911,39.253,39.598,413152,0
2012-04-17,39.936,40.534,39.9,40.183,357483,0
2012-04-18,39.937,40.157,39.613,39.748,292595,0
2012-04-19,39.929,40.266,39.505,39.766,325924,0
2012-04-20,39.92,40.494,39.861,40.241,465988,0
2012-04-23,39.844,41.298,39.836,40.646,917018,0
2012-04-24,40.815,41.315,40.806,41.281,745016,0
2012-04-25,41.516,42.091,41.298,41.905,582158,0
2012-04-26,41.755,41.974,41.399,41.459,879107,0
2012-04-27,41.627,41.787,41.146,41.694,439211,0
2012-04-30,41.508,41.61,41.086,41.305,433392,0
2012-05-01,41.455,42.238,41.35,41.683,608770,0
2012-05-02,41.399,41.881,41.246,41.659,569771,0
2012-05-03,41.667,41.828,41.285,41.421,400086,0
2012-05-04,41.179,41.33,40.637,41.027,498468,0
2012-05-07,40.891,41.543,40.833,41.337,396827,0
2012-05-08,41.162,41.913,41.095,41.821,866380,0
2012-05-09,41.403,41.531,40.933,41.301,555520,0
2012-05-10,41.711,41.947,41.471,41.608,463244,0
2012-05-11,41.205,41.711,40.874,41.333,567661,0
2012-05-14,41.12,41.246,40.748,40.891,502717,0
2012-05-15,41.095,41.246,40.3,40.554,644213,0
2012-05-16,40.799,41.035,40.324,40.324,420917,0
2012-05-17,40.46,40.46,39.686,39.704,350798,0
2012-05-18,39.851,40.055,39.217,39.305,373235,0
2012-05-21,39.527,39.918,39.296,39.585,325181,0
2012-05-22,39.637,40.158,39.545,39.745,366538,0
2012-05-23,39.364,40.081,39.28,39.961,319876,0
2012-05-24,40.039,40.456,39.891,40.353,430171,0
2012-05-25,40.303,40.498,39.936,40.063,550788,0
2012-05-29,40.422,40.422,39.86,40.217,582680,0
2012-05-30,39.927,40.03,39.509,39.509,465205,0
2012-05-31,39.509,39.841,39.144,39.527,667776,0
2012-06-01,38.547,38.929,38.121,38.121,505148,0
2012-06-04,38.289,38.401,37.685,37.716,869958,0
2012-06-05,37.624,38.094,37.547,37.787,677304,0
2012-06-06,38.186,38.331,37.922,38.202,515664,0
2012-06-07,38.512,39.135,38.384,38.562,865325,0
2012-06-08,38.442,39.056,38.248,38.946,661043,0
2012-06-11,39.117,39.271,38.128,38.137,1097694,0
2012-06-12,38.212,38.547,37.984,38.547,828850,0
2012-06-13,38.426,38.929,38.153,38.273,629157,0
2012-06-14,38.297,38.604,38.153,38.504,741284,0
2012-06-15,38.485,38.921,38.331,38.649,755976,0
2012-06-18,38.451,38.802,38.349,38.707,570256,0
2012-06-19,38.794,39.227,38.767,39.073,557595,0
2012-06-20,39.073,39.186,38.698,38.913,527552,0
2012-06-21,38.921,39.161,38.297,38.314,438476,0
2012-06-22,38.554,38.869,38.419,38.631,672382,0
2012-06-25,38.186,38.23,37.905,38.103,362238,0
2012-06-26,38.357,38.512,38.016,38.282,417473,0
2012-06-27,38.322,38.586,38.121,38.529,321207,0
2012-06-28,38.366,38.758,37.984,38.723,472907,0
2012-06-29,39.262,39.381,38.962,39.193,371854,0
2012-07-02,39.117,39.449,38.953,39.33,320198,0
2012-07-03,39.21,39.601,39.21,39.536,185170,0
2012-07-05,39.381,39.585,39.28,39.305,446317,0
2012-07-06,38.913,39.186,38.845,39.108,301177,0
2012-07-09,39.117,39.151,38.631,39.025,289636,0
2012-07-10,39.193,39.425,38.707,38.854,274033,0
2012-07-11,38.962,39.144,38.732,39.1,226026,0
2012-07-12,38.904,39.065,38.723,38.991,265841,0
2012-07-13,38.981,39.884,38.962,39.782,265302,0
2012-07-16,39.646,39.722,39.321,39.407,198837,0
2012-07-17,39.637,39.791,39.108,39.745,192432,0
2012-07-18,39.672,39.961,39.527,39.577,361796,0
2012-07-19,39.637,39.809,39.271,39.518,427750,0
2012-07-20,39.235,39.809,39.235,39.518,441851,0
2012-07-23,39.262,40.217,38.723,38.937,340372,0
2012-07-24,39.202,39.314,38.683,39.161,410992,0
2012-07-25,39.177,39.577,39.056,39.364,329544,0
2012-07-26,39.927,40.081,39.654,39.729,498571,0
2012-07-27,39.782,40.183,39.466,39.884,380502,0
2012-07-30,39.851,40.106,39.772,39.968,287950,0
2012-07-31,39.953,40.176,39.745,39.841,418943,0
2012-08-01,40.021,40.337,39.764,40.039,562937,0
2012-08-02,39.877,39.953,39.193,39.627,344598,0
2012-08-03,40.183,40.464,40.114,40.303,264434,0
2012-08-06,40.437,40.566,40.132,40.209,233720,0
2012-08-07,40.346,40.464,40.055,40.217,367047,0
2012-08-08,40.096,40.234,39.851,39.978,233953,0
2012-08-09,39.869,40.03,39.7,39.754,126849,0
2012-08-10,39.601,39.722,39.415,39.571,206012,0
2012-08-13,39.433,39.7,39.321,39.61,200070,0
2012-08-14,39.764,39.953,39.618,39.754,180790,0
2012-08-15,39.827,39.987,39.672,39.782,209535,0
2012-08-16,39.782,39.91,39.518,39.809,200131,0
2012-08-17,39.927,40.234,39.817,40.199,158161,0
2012-08-20,40.199,40.362,40.005,40.132,208752,0
2012-08-21,40.176,40.602,40.106,40.183,305485,0
2012-08-22,40.183,40.225,39.618,39.827,249002,0
2012-08-23,39.618,39.817,39.466,39.474,253996,0
2012-08-24,39.449,39.585,39.321,39.483,265324,0
2012-08-27,39.545,39.817,39.5,39.61,271544,0
2012-08-28,39.545,39.968,39.518,39.877,279772,0
2012-08-29,40.006,40.263,39.835,40.083,224690,0
2012-08-30,39.998,39.998,39.607,39.817,149511,0
2012-08-31,40.006,40.099,39.599,39.817,211990,0
2012-09-04,39.745,40.531,39.505,40.419,380147,0
2012-09-05,40.35,40.367,39.937,40.17,238186,0
2012-09-06,40.358,41.126,40.332,41.047,302899,0
2012-09-07,41.193,41.33,40.884,40.944,202084,0
2012-09-10,40.851,41.081,40.797,40.832,151195,0
2012-09-11,40.814,41.159,40.797,40.987,210361,0
2012-09-12,41.099,41.219,40.962,41.09,189755,0
2012-09-13,41.072,41.374,40.737,41.273,345398,0
2012-09-14,41.409,42.064,41.356,42.064,525005,0
2012-09-17,42.124,42.133,40.971,41.072,266470,0
2012-09-18,40.927,41.374,40.899,41.039,262209,0
2012-09-19,41.004,41.273,40.814,40.909,235821,0
2012-09-20,40.601,40.909,40.135,40.574,290192,0
2012-09-21,40.909,40.953,40.203,40.384,681759,0
2012-09-24,40.091,40.307,39.8,40.107,409121,0
2012-09-25,40.22,40.478,39.67,39.706,408054,0
2012-09-26,39.728,39.91,39.265,39.479,369014,0
2012-09-27,39.532,39.988,39.265,39.505,392466,0
2012-09-28,39.445,39.462,39.118,39.29,342824,0
2012-10-01,39.403,39.496,39.074,39.188,471793,0
2012-10-02,39.188,39.377,38.755,39.137,503759,0
2012-10-03,39.128,39.368,38.962,39.144,300123,0
2012-10-04,39.257,39.615,39.065,39.615,287727,0
2012-10-05,39.67,39.946,39.359,39.505,137372,0
2012-10-08,39.412,39.551,39.22,39.445,138110,0
2012-10-09,39.437,39.541,38.868,38.92,413210,0
2012-10-10,38.912,39.437,38.912,39.283,293943,0
2012-10-11,39.403,39.505,38.953,38.981,530831,0
2012-10-12,38.784,38.912,38.067,38.121,511079,0
2012-10-15,38.213,38.351,37.757,37.992,418052,0
2012-10-16,38.03,38.178,37.489,37.647,459200,0
2012-10-17,38.414,38.414,37.481,37.663,766874,0
2012-10-18,37.705,37.819,37.481,37.705,483517,0
2012-10-19,37.655,38.067,37.592,37.911,593896,0
2012-10-22,38.414,39.412,38.378,39.412,1056789,0
2012-10-23,39.229,39.283,37.784,38.094,1054796,0
2012-10-24,38.268,38.619,37.712,37.853,619651,0
2012-10-25,38.015,38.24,37.62,38.222,525110,0
2012-10-26,38.24,38.274,37.92,38.121,541130,0
2012-10-31,38.333,38.333,37.62,38.03,429907,0
2012-11-01,38.084,38.681,37.939,38.619,629628,0
2012-11-02,38.843,38.843,38.048,38.324,546368,0
2012-11-05,38.075,38.268,37.663,38.232,317798,0
2012-11-06,38.343,38.673,38.343,38.609,420953,0
2012-11-07,38.268,38.404,37.592,37.853,735077,0
2012-11-08,37.776,38.103,37.663,37.671,598236,0
2012-11-09,37.592,38.121,37.592,37.757,635639,0
2012-11-12,38.094,38.094,37.249,37.293,353180,0
2012-11-13,37.172,37.369,36.835,36.878,331608,0
2012-11-14,36.87,37.043,36.146,36.208,353993,0
2012-11-15,36.033,36.416,35.889,36.208,366007,0
2012-11-16,36.105,36.757,35.664,36.75,497414,0
2012-11-19,37.181,37.423,36.983,37.378,560637,0
2012-11-20,37.11,37.748,37.103,37.628,391631,0
2012-11-21,37.387,37.592,37.119,37.359,255028,0
2012-11-23,37.465,38.084,37.465,38.084,129159,0
2012-11-26,37.903,38.268,37.526,38.24,570591,0
2012-11-27,38.121,38.259,38.015,38.039,651593,0
2012-11-28,37.947,38.189,37.502,37.973,473866,0
2012-11-29,37.947,38.32,37.901,37.919,325494,0
2012-11-30,37.991,38.015,37.669,37.825,379687,0
2012-12-03,37.998,38.104,37.693,37.851,446224,0
2012-12-04,37.833,38.048,37.425,37.753,274079,0
2012-12-05,37.728,38.015,37.563,37.841,328468,0
2012-12-06,37.841,38.195,37.693,37.841,261901,0
2012-12-07,37.643,37.919,37.615,37.833,248784,0
2012-12-10,37.851,38.476,37.833,38.138,547105,0
2012-12-11,38.261,38.588,38.155,38.354,525839,0
2012-12-12,38.346,38.642,38.205,38.242,372585,0
2012-12-13,38.164,38.205,37.763,37.833,387041,0
2012-12-14,38.015,38.242,37.808,37.901,307542,0
2012-12-17,37.901,38.588,37.901,38.504,233315,0
2012-12-18,38.625,39.338,37.982,39.242,502702,0
2012-12-19,39.278,39.589,39.156,39.242,338748,0
2012-12-20,39.224,39.494,39.066,39.364,273124,0
2012-12-21,39,39.251,38.876,39.041,795264,0
2012-12-24,38.946,39.018,38.764,38.868,141420,0
2012-12-26,38.868,39.14,38.824,38.824,284338,0
2012-12-27,38.852,39.041,38.039,38.642,363030,0
2012-12-28,38.277,38.642,38.224,38.354,234291,0
2012-12-31,38.242,38.538,38.171,38.327,378365,0
2013-01-02,39.173,39.745,39.049,39.728,482548,0
2013-01-03,39.633,40.278,39.633,40.191,366468,0
2013-01-04,40.295,40.817,40.156,40.817,332786,0
2013-01-07,40.661,40.754,40.243,40.469,251400,0
2013-01-08,40.401,40.556,40.165,40.304,185007,0
2013-01-09,40.46,40.582,40.175,40.278,208070,0
2013-01-10,40.504,40.592,40.278,40.451,191880,0
2013-01-11,40.432,40.432,39.827,39.885,349695,0
2013-01-14,39.885,40.191,39.67,40.147,251568,0
2013-01-15,39.713,40.339,39.713,40.26,233929,0
2013-01-16,40.312,40.696,40.26,40.469,194137,0
2013-01-17,40.556,41.009,40.513,40.8,282870,0
2013-01-18,40.739,40.887,40.531,40.817,165478,0
2013-01-22,40.764,41.337,40.764,41.33,261641,0
2013-01-23,41.313,41.453,41.226,41.322,223994,0
2013-01-24,41.252,41.495,41.147,41.383,275322,0
2013-01-25,41.419,41.618,40.966,41.503,337388,0
2013-01-28,41.444,41.548,41.166,41.462,272476,0
2013-01-29,41.427,41.844,41.427,41.66,263688,0
2013-01-30,41.485,41.757,40.861,41.575,352484,0
2013-01-31,41.618,42.105,41.557,41.844,217369,0
2013-02-01,42.001,42.2,41.897,42.087,300739,0
2013-02-04,41.835,41.956,41.566,41.651,344480,0
2013-02-05,41.854,42.288,41.791,42.046,276550,0
2013-02-06,41.643,42.062,41.503,41.965,389916,0
2013-02-07,41.985,42.184,41.74,42.062,220845,0
2013-02-08,42.132,42.393,42.095,42.279,158192,0
2013-02-11,42.157,42.348,41.965,42.175,302685,0
2013-02-12,42.062,42.506,42.017,42.418,188928,0
2013-02-13,42.375,42.776,42.261,42.758,250839,0
2013-02-14,42.582,42.889,42.497,42.609,187420,0
2013-02-15,42.566,42.748,42.478,42.599,172355,0
2013-02-19,42.664,43.01,42.664,42.898,267474,0
2013-02-20,42.87,42.921,42.444,42.497,256168,0
2013-02-21,42.305,42.688,42.227,42.341,230096,0
2013-02-22,42.461,42.809,42.4,42.809,161724,0
2013-02-25,42.898,42.956,41.939,41.939,244305,0
2013-02-26,42.292,42.292,41.49,42.134,426649,0
2013-02-27,42.009,42.476,42.009,42.388,427473,0
2013-02-28,42.398,42.846,42.38,42.502,447912,0
2013-03-01,42.282,42.606,41.824,42.439,424862,0
2013-03-04,42.318,43.108,42.309,43.072,400430,0
2013-03-05,43.153,43.213,42.922,42.977,353600,0
2013-03-06,43.062,43.196,42.899,43.126,278174,0
2013-03-07,42.949,43.557,42.93,43.317,254985,0
2013-03-08,43.564,43.696,43.169,43.372,257852,0
2013-03-11,43.31,43.635,43.256,43.608,200238,0
2013-03-12,43.564,43.599,43.266,43.364,242266,0
2013-03-13,43.389,43.608,43.293,43.582,153703,0
2013-03-14,43.52,43.741,43.424,43.724,212524,0
2013-03-15,43.724,43.91,43.564,43.809,365266,0
2013-03-18,43.256,43.809,43.256,43.582,258955,0
2013-03-19,43.642,43.855,43.364,43.784,160073,0
2013-03-20,43.891,44.005,43.642,43.925,208919,0
2013-03-21,43.661,43.94,43.642,43.826,188539,0
2013-03-22,43.916,44.161,43.678,44.005,310242,0
2013-03-25,44.022,44.346,44.013,44.125,189106,0
2013-03-26,44.398,44.566,44.198,44.514,144112,0
2013-03-27,44.169,44.575,44.057,44.522,142882,0
2013-03-28,44.408,44.716,44.408,44.627,159874,0
2013-04-01,44.592,44.662,44.066,44.338,196215,0
2013-04-02,44.627,44.681,44.066,44.188,285037,0
2013-04-03,44.243,44.31,43.416,43.529,321697,0
2013-04-04,43.574,43.768,43.344,43.591,139020,0
2013-04-05,43.169,43.407,42.785,43.38,279295,0
2013-04-08,43.344,43.529,42.922,43.494,227420,0
2013-04-09,42.765,43.196,42.729,43.117,385825,0
2013-04-10,43.145,43.826,43.136,43.809,368604,0
2013-04-11,43.784,43.784,43.364,43.441,270969,0
2013-04-12,43.327,43.38,42.765,42.87,295952,0
2013-04-15,42.747,42.757,41.771,41.853,428239,0
2013-04-16,42.115,42.502,41.946,42.458,295940,0
2013-04-17,42.212,42.458,41.712,42.115,328962,0
2013-04-18,42.265,42.3,41.731,41.816,212983,0
2013-04-19,42.028,42.273,41.649,42.229,210828,0
2013-04-22,41.731,41.921,40.667,40.886,524482,0
2013-04-23,40.843,41.009,40.436,40.771,453455,0
2013-04-24,40.674,41.423,40.674,41.423,324697,0
2013-04-25,41.325,41.527,41.105,41.413,473585,0
2013-04-26,41.369,41.632,41.105,41.431,326734,0
2013-04-29,41.684,41.975,41.563,41.824,293575,0
2013-04-30,41.843,41.888,41.5,41.888,251590,0
2013-05-01,41.667,41.879,41.026,41.06,212496,0
2013-05-02,41.06,41.545,41.052,41.246,197517,0
2013-05-03,41.64,41.93,41.517,41.615,310426,0
2013-05-06,41.64,42.115,41.64,42.055,260190,0
2013-05-07,42.212,42.704,42.169,42.694,344090,0
2013-05-08,42.625,42.914,42.512,42.914,204852,0
2013-05-09,42.908,42.977,42.644,42.87,348305,0
2013-05-10,42.957,43.062,42.747,43.03,103505,0
2013-05-13,43.03,43.266,42.853,43.108,231133,0
2013-05-14,43.126,43.809,43.045,43.784,354500,0
2013-05-15,43.809,44.083,43.476,44.039,233606,0
2013-05-16,43.967,44.338,43.774,44.153,144962,0
2013-05-17,44.198,44.716,44.198,44.681,142737,0
2013-05-20,44.032,44.873,44.032,44.425,329040,0
2013-05-21,44.488,44.618,44.31,44.575,278137,0
2013-05-22,44.514,45.172,43.846,44.022,304605,0
2013-05-23,43.715,44.821,43.715,44.741,455206,0
2013-05-24,44.548,45.084,44.319,45.049,233943,0
2013-05-28,45.287,45.822,45.049,45.354,275597,0
2013-05-29,45.029,45.24,44.611,44.983,258391,0
2013-05-30,45.01,45.428,44.922,45.144,389772,0
2013-05-31,45.003,45.306,44.628,44.637,378456,0
2013-06-03,44.834,45.064,44.177,44.366,451012,0
2013-06-04,44.375,44.516,43.521,43.736,500910,0
2013-06-05,43.726,43.896,43.22,43.293,324787,0
2013-06-06,43.248,43.672,43.078,43.344,372384,0
2013-06-07,43.645,43.851,43.389,43.566,371331,0
2013-06-10,43.786,44.106,43.55,44.063,209500,0
2013-06-11,43.7,44.106,43.55,43.805,196949,0
2013-06-12,43.964,44.143,43.293,43.335,120034,0
2013-06-13,43.335,43.992,43.335,43.928,246704,0
2013-06-14,43.805,44.037,43.31,43.425,185447,0
2013-06-17,43.478,43.851,43.248,43.514,328243,0
2013-06-18,43.576,43.928,43.38,43.779,310443,0
2013-06-19,43.831,44.045,43.495,43.54,197371,0
2013-06-20,43.195,44.029,43.086,43.637,411213,0
2013-06-21,43.859,44.045,43.585,43.859,768430,0
2013-06-24,43.629,44.072,43.521,43.736,425662,0
2013-06-25,44.054,44.416,43.681,44.3,670982,0
2013-06-26,44.47,44.656,44.167,44.187,464297,0
2013-06-27,44.451,44.843,44.258,44.727,338048,0
2013-06-28,44.71,44.95,44.567,44.585,352144,0
2013-07-01,44.78,45.611,44.745,45.392,265867,0
2013-07-02,45.33,46.057,45.16,46.001,700283,0
2013-07-03,46.001,46.251,45.862,46.162,364310,0
2013-07-05,46.509,47.162,46.429,47.112,272636,0
2013-07-08,47.387,47.899,47.263,47.882,431267,0
2013-07-09,48.112,48.28,47.28,48.253,381736,0
2013-07-10,48.29,48.477,47.943,48.469,570905,0
2013-07-11,48.733,48.733,47.047,47.162,495229,0
2013-07-12,47.18,47.925,47.138,47.855,176480,0
2013-07-15,48.067,48.484,47.908,48.484,384389,0
2013-07-16,48.477,48.626,47.209,47.545,246735,0
2013-07-17,47.527,47.979,47.527,47.732,276180,0
2013-07-18,47.829,48.678,47.696,48.432,270911,0
2013-07-19,48.493,48.819,48.261,48.651,284286,0
2013-07-22,48.768,49.342,47.678,49.104,444417,0
2013-07-23,49.342,49.839,48.865,49.814,340746,0
2013-07-24,49.788,50.62,49.548,50.177,307413,0
2013-07-25,49.972,50.361,49.371,49.548,220119,0
2013-07-26,49.325,49.485,48.875,49.228,157054,0
2013-07-29,49.113,49.274,48.592,48.829,133897,0
2013-07-30,48.829,49.591,48.469,49.033,181175,0
2013-07-31,48.969,49.972,48.969,49.3,268338,0
2013-08-01,49.671,50.503,49.558,50.337,450409,0
2013-08-02,50.161,50.211,49.599,49.829,238939,0
2013-08-05,49.797,49.991,49.149,49.839,173125,0
2013-08-06,49.724,49.822,49.237,49.332,179144,0
2013-08-07,49.264,49.351,48.584,48.875,223017,0
2013-08-08,49.14,49.247,48.706,49.016,174096,0
2013-08-09,49.006,49.332,48.91,49.033,225258,0
2013-08-12,48.829,49.264,48.609,49.052,137107,0
2013-08-13,49.104,49.371,48.803,49.307,164691,0
2013-08-14,49.442,49.609,49.122,49.157,238125,0
2013-08-15,48.855,48.928,48.477,48.751,237033,0
2013-08-16,48.625,49.149,48.555,48.633,170263,0
2013-08-19,48.633,48.633,48.261,48.315,254466,0
2013-08-20,48.353,48.979,48.315,48.784,253552,0
2013-08-21,48.501,48.751,48.164,48.237,302698,0
2013-08-22,48.459,49.024,48.403,48.847,144786,0
2013-08-23,48.901,48.962,48.403,48.555,170016,0
2013-08-26,48.459,48.768,48.156,48.27,208754,0
2013-08-27,47.916,48.27,46.845,46.899,261329,0
2013-08-28,46.941,47.238,46.72,46.932,164703,0
2013-08-29,46.922,47.364,46.899,46.979,131076,0
2013-08-30,46.96,47.066,45.97,46.02,327470,0
2013-09-03,46.458,46.951,45.137,45.585,476030,0
2013-09-04,45.789,46.273,45.522,45.852,428184,0
2013-09-05,45.825,46.631,45.825,46.426,215303,0
2013-09-06,46.507,46.798,45.502,46.156,319668,0
2013-09-09,46.237,46.514,45.951,46.317,211586,0
2013-09-10,46.468,46.826,46.416,46.798,257120,0
2013-09-11,46.881,46.932,46.488,46.747,150311,0
2013-09-12,46.738,46.845,46.507,46.576,111347,0
2013-09-13,46.514,47.023,46.307,47.017,231762,0
2013-09-16,47.335,47.622,47.017,47.182,420483,0
2013-09-17,47.228,47.746,46.96,47.675,249006,0
2013-09-18,47.639,47.943,47.114,47.149,197672,0
2013-09-19,47.364,47.389,46.105,46.729,315767,0
2013-09-20,47.756,48.318,47.532,47.731,770256,0
2013-09-23,47.731,47.731,46.855,47.515,257087,0
2013-09-24,47.694,48.105,47.389,47.838,276756,0
2013-09-25,47.953,48.184,47.398,47.963,205446,0
2013-09-26,47.999,48.418,47.756,48.05,292236,0
2013-09-27,47.972,48.56,47.756,48.273,338094,0
2013-09-30,47.8,48.685,47.8,48.658,209926,0
2013-10-01,48.775,49.595,48.454,49.462,442723,0
2013-10-02,49.024,49.024,48.532,48.714,239835,0
2013-10-03,48.59,48.599,48.184,48.398,192004,0
2013-10-04,48.388,48.614,48.256,48.473,267760,0
2013-10-07,47.828,48.303,47.783,48.041,260553,0
2013-10-08,47.721,48.079,47.685,47.721,169400,0
2013-10-09,47.763,48.122,47.507,47.622,208237,0
2013-10-10,48.14,48.874,48.14,48.845,170581,0
2013-10-11,48.767,49.642,48.473,49.634,122607,0
2013-10-14,49.427,49.795,49.276,49.721,168682,0
2013-10-15,49.677,49.92,49.124,49.211,148837,0
2013-10-16,49.302,50.035,49.185,49.695,274913,0
2013-10-17,49.498,49.874,49.221,49.821,245220,0
2013-10-18,50.026,50.364,49.489,50.153,248157,0
2013-10-21,50.105,50.634,50.105,50.524,222404,0
2013-10-22,50.499,50.891,50.304,50.767,217368,0
2013-10-23,50.704,51.017,50.499,51.007,331639,0
2013-10-24,50.991,51.275,50.676,51.187,258678,0
2013-10-25,51.502,51.545,51.062,51.303,305392,0
2013-10-28,51.243,52.083,50.59,52.026,372499,0
2013-10-29,52.305,52.6,51.607,52.572,300812,0
2013-10-30,52.592,52.983,52.233,52.267,238654,0
2013-10-31,52.162,52.277,51.795,51.814,259613,0
2013-11-01,51.814,52.179,51.159,51.368,290963,0
2013-11-04,51.41,51.625,50.776,51.142,360381,0
2013-11-05,50.714,51.58,50.661,51.177,250559,0
2013-11-06,51.303,51.973,51.177,51.938,230050,0
2013-11-07,51.966,52.179,51.25,51.258,259498,0
2013-11-08,51.563,53.073,51.293,52.876,248906,0
2013-11-11,52.635,52.957,52.233,52.848,207311,0
2013-11-12,52.723,52.723,51.928,52.089,192252,0
2013-11-13,51.918,52.616,51.716,52.616,121771,0
2013-11-14,52.682,53.412,52.483,53.322,261738,0
2013-11-15,53.234,53.261,52.476,52.616,227026,0
2013-11-18,52.806,53.281,52.438,52.806,248008,0
2013-11-19,52.76,53.216,52.384,52.476,218099,0
2013-11-20,52.635,52.76,52.162,52.357,157905,0
2013-11-21,52.51,53.145,52.331,52.922,318004,0
2013-11-22,53.261,53.261,52.76,53.244,215384,0
2013-11-25,53.412,53.546,53.037,53.252,194110,0
2013-11-26,53.261,53.494,53.017,53.441,563440,0
2013-11-27,53.313,53.649,53.198,53.432,283660,0
2013-11-29,53.45,53.484,53.225,53.261,131392,0
2013-12-02,53.216,53.602,52.738,52.802,268376,0
2013-12-03,52.677,52.863,51.755,52.189,280838,0
2013-12-04,51.956,52.406,51.632,51.829,268363,0
2013-12-05,51.497,51.857,51.497,51.821,355083,0
2013-12-06,52.234,52.821,52.234,52.603,337474,0
2013-12-09,52.63,53.035,52.414,52.72,300146,0
2013-12-10,52.576,52.882,52.083,52.163,171599,0
2013-12-11,52.18,52.406,51.297,51.335,228737,0
2013-12-12,51.288,51.738,51.288,51.432,351989,0
2013-12-13,51.632,51.882,51.044,51.144,296378,0
2013-12-16,51.451,52.116,50.684,51.947,391855,0
2013-12-17,51.947,51.947,51.315,51.849,314740,0
2013-12-18,52.026,52.693,51.514,52.659,358884,0
2013-12-19,52.459,52.586,52.083,52.125,416214,0
2013-12-20,52.225,53.152,52.044,52.972,847660,0
2013-12-23,53.216,53.667,53.035,53.639,263509,0
2013-12-24,53.576,53.783,53.441,53.475,53967,0
2013-12-26,53.549,53.847,53.252,53.297,189675,0
2013-12-27,53.423,53.667,53.206,53.432,139955,0
2013-12-30,53.432,53.602,53.169,53.225,143737,0
2013-12-31,53.323,53.523,53.045,53.252,174324,0
2014-01-02,53.062,53.281,52.225,52.234,237360,0
2014-01-03,52.243,52.432,52.054,52.216,160449,0
2014-01-06,52.316,52.596,51.866,51.873,218100,0
2014-01-07,52.189,53.09,52.044,52.873,251010,0
2014-01-08,52.776,52.999,52.406,52.821,213248,0
2014-01-09,53.045,53.72,53.045,53.667,420407,0
2014-01-10,53.702,53.828,52.955,53.144,174214,0
2014-01-13,52.946,52.972,52.326,52.576,275965,0
2014-01-14,52.821,53.017,52.333,52.938,211958,0
2014-01-15,53.026,53.297,52.955,53.062,189075,0
2014-01-16,52.567,52.999,52.326,52.929,170117,0
2014-01-17,53.261,53.405,52.946,53.216,129956,0
2014-01-21,53.567,54.332,53.323,54.315,292296,0
2014-01-22,54.532,54.648,54.243,54.431,184654,0
2014-01-23,53.855,53.889,53.368,53.702,216676,0
2014-01-24,53.657,53.657,52.711,52.891,278882,0
2014-01-27,53.144,53.313,52.083,52.083,351065,0
2014-01-28,52.55,53.288,52.225,52.784,378543,0
2014-01-29,52.326,53.017,51.812,51.873,232121,0
2014-01-30,52.396,52.659,51.956,52.153,247107,0
2014-01-31,51.288,51.738,51.093,51.125,259818,0
2014-02-03,50.939,51.353,48.795,49.084,580973,0
2014-02-04,49.236,49.748,48.768,49.562,474968,0
2014-02-05,49.46,49.686,49.172,49.523,277826,0
2014-02-06,49.614,50.308,49.444,50.281,215771,0
2014-02-07,50.666,50.666,49.892,50.415,219110,0
2014-02-10,50.272,50.776,50.226,50.65,273279,0
2014-02-11,50.623,51.507,50.568,51.432,211637,0
2014-02-12,51.55,52.153,51.55,51.774,492683,0
2014-02-13,51.46,52.044,51.422,52.01,193653,0
2014-02-14,52.216,52.216,51.64,51.991,292475,0
2014-02-18,51.973,52.225,51.793,51.901,234876,0
2014-02-19,51.829,51.857,50.157,50.3,369295,0
2014-02-20,50.36,50.642,49.806,50.308,377008,0
2014-02-21,50.369,50.874,50.36,50.481,316438,0
2014-02-24,50.514,51.812,50.514,51.594,264506,0
2014-02-25,51.622,51.658,51.11,51.246,201284,0
2014-02-26,51.597,52.306,51.396,52.17,270983,0
2014-02-27,52.123,52.588,51.76,52.533,298452,0
2014-02-28,52.359,53.549,52.359,53.049,293291,0
2014-03-03,52.74,52.74,52.224,52.46,359150,0
2014-03-04,52.788,53.678,52.788,53.231,436904,0
2014-03-05,53.259,53.431,52.858,53.023,229651,0
2014-03-06,53.159,53.387,53.004,53.15,218717,0
2014-03-07,53.458,54.14,53.35,53.805,186064,0
2014-03-10,53.658,54.039,53.549,53.985,203001,0
2014-03-11,54.02,54.084,53.549,53.932,201972,0
2014-03-12,53.613,53.948,53.204,53.822,191691,0
2014-03-13,53.995,54.112,53.64,53.932,348884,0
2014-03-14,53.757,54.285,53.014,53.068,544781,0
2014-03-17,53.312,53.722,53.312,53.44,203504,0
2014-03-18,53.304,53.739,53.114,53.541,189422,0
2014-03-19,53.484,54.439,53.095,53.747,157602,0
2014-03-20,53.712,54.957,53.558,54.848,334885,0
2014-03-21,55.091,55.529,54.703,54.984,729902,0
2014-03-24,55.138,55.692,54.719,54.899,235866,0
2014-03-25,54.984,55.282,54.601,55.002,262244,0
2014-03-26,55.302,55.364,54.449,54.492,144004,0
2014-03-27,54.466,54.694,53.585,53.63,229056,0
2014-03-28,53.785,54.483,53.549,54.339,247164,0
2014-03-31,54.738,55.282,54.585,55.011,258758,0
2014-04-01,55.175,55.927,54.703,55.837,261404,0
2014-04-02,55.973,56.027,55.547,55.665,331466,0
2014-04-03,55.509,55.701,55.156,55.6,217533,0
2014-04-04,55.801,56.018,54.429,54.548,218261,0
2014-04-07,54.42,54.521,53.767,54.076,232360,0
2014-04-08,54.048,54.411,53.678,54.312,239180,0
2014-04-09,54.458,54.474,53.722,53.995,206921,0
2014-04-10,53.912,54.14,51.962,52.306,308503,0
2014-04-11,51.852,52.424,51.237,51.672,267388,0
2014-04-14,52.097,52.613,51.471,51.953,186605,0
2014-04-15,52.107,52.541,51.152,52.07,228809,0
2014-04-16,52.387,52.414,51.834,52.161,113640,0
2014-04-17,52.242,52.442,51.923,52.08,279377,0
2014-04-21,52.325,52.641,51.943,52.432,233754,0
2014-04-22,52.406,52.533,51.697,52.07,208558,0
2014-04-23,51.906,52.224,51.672,52.143,144019,0
2014-04-24,52.259,52.268,51.101,51.143,334658,0
2014-04-25,51.024,51.118,50.427,50.465,265370,0
2014-04-28,50.637,50.845,49.89,50.301,205736,0
2014-04-29,50.517,50.619,49.819,49.973,187122,0
2014-04-30,49.845,50.173,49.692,50.073,220311,0
2014-05-01,50.191,50.273,49.464,49.845,141785,0
2014-05-02,49.955,50.88,49.754,49.89,123934,0
2014-05-05,49.664,49.664,49.075,49.328,210975,0
2014-05-06,49.238,49.591,48.982,49.248,349860,0
2014-05-07,49.455,50.337,49.156,50.301,412734,0
2014-05-08,50.045,50.816,50.045,50.235,421371,0
2014-05-09,50.173,50.999,50.127,50.836,332506,0
2014-05-12,51.092,51.643,50.855,51.424,199843,0
2014-05-13,51.434,51.735,50.836,50.906,138734,0
2014-05-14,50.727,50.772,49.674,49.784,200878,0
2014-05-15,49.71,49.71,48.51,49.573,495909,0
2014-05-16,49.447,49.774,49.067,49.429,233978,0
2014-05-19,49.383,50.354,49.174,50.273,233565,0
2014-05-20,50.226,50.235,49.7,50.037,332086,0
2014-05-21,50.354,50.679,50.073,50.552,288690,0
2014-05-22,50.474,50.906,50.436,50.79,263636,0
2014-05-23,50.855,51.228,50.708,50.972,198535,0
2014-05-27,51.133,51.681,50.864,51.288,200251,0
2014-05-28,51.16,51.307,50.786,51.1,246644,0
2014-05-29,51.169,51.517,50.904,51.278,255900,0
2014-05-30,51.269,51.675,50.997,51.014,242562,0
2014-06-02,51.237,51.646,50.732,51.501,179269,0
2014-06-03,51.307,52.077,51.261,51.628,321529,0
2014-06-04,51.473,52.15,51.473,51.849,217206,0
2014-06-05,51.919,52.836,51.729,52.672,178866,0
2014-06-06,52.689,53.328,52.689,53.018,171079,0
2014-06-09,52.991,53.807,52.991,53.731,155209,0
2014-06-10,53.421,53.695,53.182,53.448,217075,0
2014-06-11,53.201,53.513,52.972,53.054,173828,0
2014-06-12,52.937,53.201,52.589,52.899,272673,0
2014-06-13,52.881,53.348,52.561,52.734,181008,0
2014-06-16,52.734,52.734,52.104,52.332,175414,0
2014-06-17,52.205,53.705,52.205,53.21,236655,0
2014-06-18,53.192,53.558,52.772,53.431,266299,0
2014-06-19,53.532,53.532,52.999,53.338,160888,0
2014-06-20,53.613,53.777,53.182,53.503,289610,0
2014-06-23,53.549,53.603,53.018,53.192,185062,0
2014-06-24,52.991,53.713,52.762,52.781,276055,0
2014-06-25,52.689,53.439,52.159,53.293,238796,0
2014-06-26,53.338,53.395,52.542,53.201,166438,0
2014-06-27,52.999,53.688,52.999,53.669,301703,0
2014-06-30,53.731,53.824,53.302,53.695,223644,0
2014-07-01,53.621,55.005,53.621,54.179,301713,0
2014-07-02,54.135,54.417,53.688,53.769,212264,0
2014-07-03,53.886,54.593,53.741,54.291,181160,0
2014-07-07,54.154,54.154,53.807,54.088,267703,0
2014-07-08,53.905,53.961,53.054,53.356,337396,0
2014-07-09,53.558,53.895,53.101,53.238,279707,0
2014-07-10,52.406,53.101,52.286,52.818,264178,0
2014-07-11,52.663,52.991,52.314,52.818,180401,0
2014-07-14,53.138,53.338,52.561,52.689,192614,0
2014-07-15,52.889,53.192,52.525,52.981,201069,0
2014-07-16,53.11,53.11,52.159,52.186,263506,0
2014-07-17,52.048,52.067,51.188,51.326,213211,0
2014-07-18,51.365,52.003,51.252,51.609,147040,0
2014-07-21,51.434,51.572,51.08,51.483,226268,0
2014-07-22,51.754,52.067,50.997,51.227,304071,0
2014-07-23,51.237,51.416,50.822,51.336,179908,0
2014-07-24,51.373,52.159,51.124,52.013,272813,0
2014-07-25,51.985,52.15,51.773,52.104,178757,0
2014-07-28,52.094,52.258,51.227,51.336,235448,0
2014-07-29,54.892,54.892,52.46,52.827,679827,0
2014-07-30,53.092,53.421,52.387,53.11,312545,0
2014-07-31,53.064,53.21,52.277,52.314,346991,0
2014-08-01,52.286,52.396,51.06,51.802,466482,0
2014-08-04,51.821,52.25,51.407,51.6,476582,0
2014-08-05,51.316,51.958,51.297,51.821,276515,0
2014-08-06,51.701,52.342,51.355,52.277,306106,0
2014-08-07,52.368,52.486,51.373,51.637,189506,0
2014-08-08,51.682,52.067,51.501,51.939,143942,0
2014-08-11,52.112,52.414,51.773,52.094,257832,0
2014-08-12,51.902,52.414,51.866,52.15,220919,0
2014-08-13,52.286,52.79,52.195,52.624,130504,0
2014-08-14,52.725,53.074,52.552,52.579,129329,0
2014-08-15,52.809,52.909,51.874,52.067,215028,0
2014-08-18,52.442,53.147,52.205,52.972,167368,0
2014-08-19,52.955,53.257,52.853,53.027,121948,0
2014-08-20,52.991,53.128,52.716,52.963,151631,0
2014-08-21,52.909,53.475,52.706,53.395,276833,0
2014-08-22,53.431,53.797,53.228,53.532,107397,0
2014-08-25,53.833,53.933,53.493,53.688,134015,0
2014-08-26,53.905,54.117,53.641,54.071,149383,0
2014-08-27,54.107,54.107,53.599,53.618,122355,0
2014-08-28,53.287,53.554,53.094,53.351,149907,0
2014-08-29,53.351,53.546,53.148,53.518,123463,0
2014-09-02,53.563,54.402,53.563,54.042,249846,0
2014-09-03,54.19,54.345,53.71,53.96,123753,0
2014-09-04,53.998,54.484,53.702,53.978,201127,0
2014-09-05,53.813,54.171,53.488,54.107,115012,0
2014-09-08,54.014,54.236,53.831,54.164,181081,0
2014-09-09,54.014,54.014,53.508,53.656,133513,0
2014-09-10,53.813,54.467,53.813,54.42,213754,0
2014-09-11,54.071,55.084,54.071,54.956,198792,0
2014-09-12,54.846,55.528,54.751,55.307,218026,0
2014-09-15,55.205,55.25,54.708,54.908,152793,0
2014-09-16,54.808,55.317,54.411,54.42,278626,0
2014-09-17,54.402,54.966,54.071,54.568,159151,0
2014-09-18,54.838,55.647,54.42,55.381,162862,0
2014-09-19,55.435,56.005,54.956,54.966,387394,0
2014-09-22,54.908,55.102,54.145,54.164,159520,0
2014-09-23,54.014,54.345,53.554,53.572,166762,0
2014-09-24,53.728,53.868,53.297,53.647,196517,0
2014-09-25,53.399,53.508,52.622,52.871,181138,0
2014-09-26,52.836,53,52.438,52.827,172208,0
2014-09-29,52.263,53.01,52.227,52.688,236478,0
2014-09-30,52.641,52.771,52.199,52.373,204581,0
2014-10-01,52.402,52.513,51.59,51.821,334435,0
2014-10-02,51.821,52.402,51.5,52.07,152178,0
2014-10-03,52.78,53.148,52.597,52.724,202239,0
2014-10-06,52.771,52.789,52.024,52.199,155703,0
2014-10-07,51.96,51.969,51.223,51.25,182971,0
2014-10-08,51.204,52.189,51.121,52.144,302313,0
2014-10-09,52.051,52.051,51.045,51.267,285756,0
2014-10-10,51.147,51.352,50.439,50.449,272455,0
2014-10-13,50.39,50.973,50.172,50.354,291344,0
2014-10-14,50.519,51.166,50.439,50.596,363829,0
2014-10-15,50.243,50.825,48.639,49.349,519338,0
2014-10-16,48.852,50.189,48.587,50.041,630630,0
2014-10-17,50.486,50.538,49.785,50.088,376254,0
2014-10-20,50.079,50.614,49.857,50.467,355486,0
2014-10-21,51,51.544,50.734,51.451,241312,0
2014-10-22,51.637,52.163,51.242,51.258,246962,0
2014-10-23,51.894,52.245,51.563,51.868,287810,0
2014-10-24,51.813,52.134,51.352,51.746,197858,0
2014-10-27,51.571,52.364,51.49,52.272,524910,0
2014-10-28,52.43,52.956,50.292,52.531,763251,0
2014-10-29,52.457,53.546,51.903,53.462,342004,0
2014-10-30,53.313,53.685,52.964,53.416,222175,0
2014-10-31,53.988,54.311,53.537,53.978,373642,0
2014-11-03,53.978,54.467,53.795,53.914,293620,0
2014-11-04,53.702,53.884,53.342,53.858,127650,0
2014-11-05,54.024,54.255,53.488,53.831,287029,0
2014-11-06,53.766,54.55,53.676,54.533,231675,0
2014-11-07,54.402,54.918,54.171,54.743,218190,0
2014-11-10,54.716,55.317,54.458,55.269,241524,0
2014-11-11,55.269,55.317,55.022,55.231,158004,0
2014-11-12,55.131,56.237,55.093,56.144,255293,0
2014-11-13,56.182,56.237,55.25,55.397,281110,0
2014-11-14,55.325,55.627,54.622,54.771,187629,0
2014-11-17,54.43,54.622,54.338,54.402,141710,0
2014-11-18,54.365,54.789,54.217,54.345,141352,0
2014-11-19,54.255,54.329,53.498,53.988,168287,0
2014-11-20,53.637,54.355,53.637,54.319,159369,0
2014-11-21,54.698,54.771,53.813,53.914,201181,0
2014-11-24,53.998,54.55,53.998,54.474,131297,0
2014-11-25,54.643,54.692,54.207,54.605,108837,0
2014-11-26,54.672,54.773,54.301,54.44,111316,0
2014-11-28,54.364,54.533,53.417,53.539,157675,0
2014-12-01,53.333,53.333,52.535,52.553,221114,0
2014-12-02,52.767,53.297,52.636,52.944,188195,0
2014-12-03,52.954,53.75,52.944,53.612,255526,0
2014-12-04,53.417,53.966,53.259,53.938,253203,0
2014-12-05,54.178,55.052,53.799,54.773,190220,0
2014-12-08,54.811,55.555,54.31,54.831,321443,0
2014-12-09,54.152,55.331,54.029,55.201,243034,0
2014-12-10,55.107,55.368,53.473,53.556,309989,0
2014-12-11,53.975,54.45,53.63,53.809,232929,0
2014-12-12,53.602,53.938,52.85,52.878,240382,0
2014-12-15,53.25,53.427,51.986,52.21,787551,0
2014-12-16,51.838,52.786,51.838,52.311,291113,0
2014-12-17,52.311,53.259,51.95,53.241,271420,0
2014-12-18,53.77,54.7,53.732,54.682,333591,0
2014-12-19,54.569,54.569,53.779,54.068,557157,0
2014-12-22,54.271,54.559,53.975,54.44,174474,0
2014-12-23,54.467,55.042,54.142,54.743,217754,0
2014-12-24,54.653,54.831,54.095,54.716,137622,0
2014-12-26,54.858,55.136,54.763,54.848,94565,0
2014-12-29,54.884,55.739,54.884,55.404,123073,0
2014-12-30,55.034,55.73,55.034,55.404,157116,0
2014-12-31,55.461,55.59,55.098,55.098,261377,0
2015-01-02,55.284,55.359,53.732,54.383,253560,0
2015-01-05,54.104,54.178,52.832,52.868,202710,0
2015-01-06,52.868,53.12,51.577,51.884,330667,0
2015-01-07,52.21,52.581,51.772,52.367,315593,0
2015-01-08,52.683,53.464,52.6,53.111,200150,0
2015-01-09,53.084,53.084,52.06,52.088,374711,0
2015-01-12,51.875,52.172,51.356,51.466,229627,0
2015-01-13,51.781,52.72,51.13,51.567,334325,0
2015-01-14,50.667,51.207,50.073,50.889,291547,0
2015-01-15,50.724,51.057,50.297,50.658,349596,0
2015-01-16,50.555,51.327,50.326,51.279,180864,0
2015-01-20,51.298,51.93,50.63,51.437,488062,0
2015-01-21,51.327,51.866,50.825,50.984,247651,0
2015-01-22,51.513,53.305,51.097,53.203,391022,0
2015-01-23,52.998,53.323,52.125,52.656,368907,0
2015-01-26,52.517,53.565,52.06,53.556,394178,0
2015-01-27,53.045,53.51,51.996,53.026,440284,0
2015-01-28,53.269,53.287,52.016,52.256,681644,0
2015-01-29,52.19,52.916,51.624,52.916,503417,0
2015-01-30,52.321,53.035,51.93,52.451,509112,0
2015-02-02,52.71,54.114,52.237,53.88,408425,0
2015-02-03,54.43,54.801,53.994,54.43,479535,0
2015-02-04,53.966,54.374,53.705,53.947,447859,0
2015-02-05,54.301,55.136,54.244,55.016,325415,0
2015-02-06,55.461,56.316,55.274,55.637,362073,0
2015-02-09,55.339,55.527,54.858,55.034,197207,0
2015-02-10,55.666,55.675,54.753,55.294,164270,0
2015-02-11,55.155,55.322,54.614,54.96,133839,0
2015-02-12,55.266,55.685,54.848,55.582,339626,0
2015-02-13,55.572,56.084,55.274,56.057,183246,0
2015-02-17,55.889,56.658,55.739,56.658,221529,0
2015-02-18,56.362,56.604,55.59,55.834,237463,0
2015-02-19,55.637,55.934,55.089,55.747,195327,0
2015-02-20,55.627,56.352,55.025,56.223,231716,0
2015-02-23,56.018,56.018,55.555,55.87,170571,0
2015-02-24,55.999,56.549,55.757,55.897,193679,0
2015-02-25,55.999,56.188,54.737,55.897,204504,0
2015-02-26,55.87,56.413,55.756,56.375,200939,0
2015-02-27,56.29,56.524,56.198,56.403,211878,0
2015-03-02,56.413,57.422,56.3,57.368,352782,0
2015-03-03,57.142,57.509,56.954,57.189,411113,0
2015-03-04,56.994,57.002,56.44,56.814,173505,0
2015-03-05,56.945,57.152,56.3,56.954,173505,0
2015-03-06,57.095,58.348,57.095,57.405,350324,0
2015-03-09,57.422,57.798,57.422,57.64,155450,0
2015-03-10,56.926,57.291,56.477,56.496,182481,0
2015-03-11,56.794,57.142,56.564,57.067,199787,0
2015-03-12,57.591,58.208,57.226,58.18,195834,0
2015-03-13,57.966,58.069,57.095,57.61,228420,0
2015-03-16,57.65,57.77,57.301,57.413,291134,0
2015-03-17,57.133,58.088,57.049,58.078,197331,0
2015-03-18,57.872,58.576,56.935,57.236,230558,0
2015-03-19,57.152,57.179,56.403,56.945,151817,0
2015-03-20,57.142,57.722,56.908,57.526,765391,0
2015-03-23,57.544,57.63,56.784,57.339,155236,0
2015-03-24,57.339,57.376,56.863,57.274,198613,0
2015-03-25,57.395,57.395,56.318,56.318,174254,0
2015-03-26,56.28,56.926,55.86,56.863,300752,0
2015-03-27,56.804,57.125,56.244,56.984,242523,0
2015-03-30,57.189,57.947,57.189,57.572,190065,0
2015-03-31,57.125,57.64,57.012,57.291,230600,0
2015-04-01,57.218,57.422,56.422,57.115,212286,0
2015-04-02,56.935,57.65,56.723,57.395,150644,0
2015-04-06,56.954,57.479,56.244,57.431,225214,0
2015-04-07,57.431,58.032,57.189,57.431,193647,0
2015-04-08,57.405,57.76,57.245,57.601,144338,0
2015-04-09,57.422,57.732,57.067,57.62,179013,0
2015-04-10,57.751,58.002,57.544,57.732,149254,0
2015-04-13,57.722,58.348,57.591,58.032,118698,0
2015-04-14,57.947,58.032,57.274,57.742,192309,0
2015-04-15,57.713,58.688,57.65,58.247,298533,0
2015-04-16,58.106,58.286,57.526,58.189,303927,0
2015-04-17,57.872,58.032,57.152,57.703,337076,0
2015-04-20,58.032,58.228,56.794,56.908,391322,0
2015-04-21,56.554,57.142,55.833,55.991,389089,0
2015-04-22,55.569,56.356,54.942,55.973,452562,0
2015-04-23,55.85,56.732,55.607,56.459,350109,0
2015-04-24,56.385,56.534,56.038,56.318,339375,0
2015-04-27,56.356,56.644,55.625,55.907,226282,0
2015-04-28,55.963,56.814,55.813,56.627,262076,0
2015-04-29,56.636,57.489,56.608,57.058,260152,0
2015-04-30,57.067,57.413,56.347,56.524,357694,0
2015-05-01,56.898,57.16,56.038,56.075,218166,0
2015-05-04,56.178,56.704,56.113,56.514,210792,0
2015-05-05,56.328,56.916,56.159,56.262,225430,0
2015-05-06,56.431,56.524,55.897,56.505,302354,0
2015-05-07,56.262,56.994,56.169,56.505,167294,0
2015-05-08,56.694,57.067,56.254,56.908,181412,0
2015-05-11,56.824,57.76,56.824,57.703,301178,0
2015-05-12,57.518,58.208,56.964,57.994,258278,0
2015-05-13,57.911,58.479,57.62,58.312,191883,0
2015-05-14,58.358,58.789,58.257,58.639,165066,0
2015-05-15,58.557,58.706,57.862,58.022,258455,0
2015-05-18,58.069,59.145,58.051,59.034,179821,0
2015-05-19,59.145,59.642,58.873,59.632,193610,0
2015-05-20,59.642,59.753,58.995,59.669,219872,0
2015-05-21,59.426,59.839,58.958,59.389,177351,0
2015-05-22,59.436,59.651,59.249,59.407,178954,0
2015-05-26,59.145,59.464,58.789,59.061,379870,0
2015-05-27,59.061,59.373,58.872,59.042,351749,0
2015-05-28,59.042,59.277,58.703,59.231,220378,0
2015-05-29,59.204,59.344,58.607,59.175,472677,0
2015-06-01,59.447,59.853,58.768,59.259,361101,0
2015-06-02,59.221,59.636,58.948,59.495,308483,0
2015-06-03,59.721,60.446,59.552,60.231,191150,0
2015-06-04,59.845,60.136,59.607,59.9,235171,0
2015-06-05,60.221,61.059,60.191,61.031,262432,0
2015-06-08,60.834,61.55,60.634,61.296,317911,0
2015-06-09,61.456,62.35,61.099,62.057,221118,0
2015-06-10,62.437,63.076,62.135,62.945,263404,0
2015-06-11,62.823,63.135,62.437,63.022,195852,0
2015-06-12,62.974,63.208,62.446,62.907,190512,0
2015-06-15,62.331,62.955,61.832,62.568,232202,0
2015-06-16,62.653,63.792,62.492,63.633,263280,0
2015-06-17,63.85,64.011,62.331,62.427,191785,0
2015-06-18,62.399,62.898,62.077,62.672,402243,0
2015-06-19,62.757,63.096,62.417,62.804,306879,0
2015-06-22,63.397,63.738,62.945,63.427,303909,0
2015-06-23,64.094,64.171,63.597,63.934,283471,0
2015-06-24,63.699,64.103,63.34,63.368,188604,0
2015-06-25,63.738,64.03,63.349,63.607,173754,0
2015-06-26,63.87,64.199,63.651,64.133,273041,0
2015-06-29,63.641,63.907,62.568,62.672,230929,0
2015-06-30,63.286,63.719,62.53,62.861,358723,0
2015-07-01,63.539,63.802,63.153,63.774,253736,0
2015-07-02,63.719,63.719,62.587,62.955,194544,0
2015-07-06,62.277,62.955,62.218,62.955,293832,0
2015-07-07,62.747,62.861,61.626,62.189,273253,0
2015-07-08,61.767,62.013,61.277,61.511,266253,0
2015-07-09,62.097,62.549,61.52,62.067,295635,0
2015-07-10,62.974,63.163,62.228,62.492,185209,0
2015-07-13,62.926,63.199,62.795,63.012,173329,0
2015-07-14,62.7,63.227,62.502,63.056,180990,0
2015-07-15,63.322,63.86,62.851,63.519,191052,0
2015-07-16,63.812,64.209,63.539,63.84,245038,0
2015-07-17,63.729,63.729,62.728,63.086,183300,0
2015-07-20,63.115,64.084,63.115,64.04,179164,0
2015-07-21,64.058,64.557,63.397,63.437,183300,0
2015-07-22,63.417,64.491,63.417,64.181,186378,0
2015-07-23,64.406,64.481,63.163,63.597,242174,0
2015-07-24,63.67,63.67,62.747,62.945,193376,0
2015-07-27,62.983,63.729,62.218,62.851,227003,0
2015-07-28,63.144,63.812,62.52,63.49,291181,0
2015-07-29,63.465,63.83,63.181,63.483,349098,0
2015-07-30,63.368,63.792,63.144,63.529,219578,0
2015-07-31,63.519,64.084,62.955,63.607,263920,0
2015-08-03,63.49,63.85,62.965,63.66,190678,0
2015-08-04,63.699,64.596,63.446,63.953,180437,0
2015-08-05,64.218,65.047,63.208,64.426,191468,0
2015-08-06,64.491,64.887,63.417,63.699,142918,0
2015-08-07,63.641,64.084,63.076,63.774,162616,0
2015-08-10,64.103,64.707,63.962,64.67,178101,0
2015-08-11,64.303,64.69,63.208,63.68,255243,0
2015-08-12,63.446,63.446,61.607,62.624,311547,0
2015-08-13,62.728,63.105,62.135,62.719,203137,0
2015-08-14,62.709,63.624,62.681,63.577,195713,0
2015-08-17,63.208,64.04,62.832,63.651,201864,0
2015-08-18,63.719,63.982,63.427,63.783,156994,0
2015-08-19,63.49,63.88,62.691,62.7,147341,0
2015-08-20,62.067,62.135,61.049,61.079,255538,0
2015-08-21,60.474,60.722,59.976,60.032,341141,0
2015-08-24,56.779,59.344,55.178,57.346,427991,0
2015-08-25,58.28,58.515,56.299,56.327,354401,0
2015-08-26,57.429,57.844,56.422,57.732,519350,0
2015-08-27,58.863,59.233,58.035,58.739,348744,0
2015-08-28,58.511,59.347,58.311,58.748,231654,0
2015-08-31,58.444,59.214,58.292,58.937,287987,0
2015-09-01,57.703,58.159,56.44,56.658,260085,0
2015-09-02,57.21,57.675,56.688,57.561,269562,0
2015-09-03,57.589,58.397,57.589,58.074,124671,0
2015-09-04,57.523,58.064,57.371,57.874,161526,0
2015-09-08,58.815,59.412,58.388,59.252,137728,0
2015-09-09,59.915,59.973,58.834,58.937,214807,0
2015-09-10,58.795,59.935,58.673,59.308,183489,0
2015-09-11,59.308,59.782,58.986,59.621,143624,0
2015-09-14,59.499,60.269,59.403,59.792,159840,0
2015-09-15,59.992,60.733,59.707,60.609,104667,0
2015-09-16,60.554,60.808,59.897,60.789,142045,0
2015-09-17,60.686,61.408,59.042,59.394,200530,0
2015-09-18,58.407,58.701,57.02,57.683,879337,0
2015-09-21,58.112,58.976,57.922,58.739,260611,0
2015-09-22,58.132,58.825,58.016,58.682,240920,0
2015-09-23,58.653,59.357,58.245,58.766,222592,0
2015-09-24,58.178,59.166,58.064,59.109,191497,0
2015-09-25,59.699,60.362,59.527,59.707,205857,0
2015-09-28,59.679,59.869,59.034,59.489,250662,0
2015-09-29,59.564,59.869,59.261,59.699,228496,0
2015-09-30,60.012,60.362,59.631,60.296,262927,0
2015-10-01,60.116,60.524,59.537,60.466,224704,0
2015-10-02,58.729,59.308,57.505,59.269,220912,0
2015-10-05,59.66,60.761,59.214,60.6,144682,0
2015-10-06,60.59,60.885,60.19,60.609,219966,0
2015-10-07,60.989,61.854,60.876,61.815,189851,0
2015-10-08,61.692,62.405,61.349,62.356,149628,0
2015-10-09,62.346,62.614,61.418,61.732,146782,0
2015-10-12,61.54,62.337,61.492,62.051,137805,0
2015-10-13,61.815,62.337,61.51,61.672,139414,0
2015-10-14,61.616,61.616,59.841,60.002,166475,0
2015-10-15,60.666,60.999,59.973,60.989,176795,0
2015-10-16,61.131,61.473,60.733,61.294,135623,0
2015-10-19,61.009,61.977,60.97,61.74,125254,0
2015-10-20,61.834,62.671,61.834,62.527,148681,0
2015-10-21,62.671,63.023,61.408,61.492,139623,0
2015-10-22,61.874,62.794,61.52,62.13,232283,0
2015-10-23,62.69,63.326,62.365,63.249,296516,0
2015-10-26,62.253,63.279,62.169,62.746,253239,0
2015-10-27,62.385,63.013,61.105,61.408,248502,0
2015-10-28,61.169,63.62,61.169,63.603,289250,0
2015-10-29,63.486,64.285,62.185,63.372,167528,0
2015-10-30,63.183,63.451,61.749,62.185,218703,0
2015-11-02,62.337,63.317,62.091,63.165,140787,0
2015-11-03,62.889,63.411,62.585,63.098,152892,0
2015-11-04,63.334,63.514,62.851,63.317,102566,0
2015-11-05,63.382,64.428,63.211,64.247,148679,0
2015-11-06,66.545,66.545,64.902,65.739,310733,0
2015-11-09,65.928,66.232,64.845,65.385,137129,0
2015-11-10,65.263,65.679,64.721,65.567,166580,0
2015-11-11,65.832,65.995,64.703,64.931,179110,0
2015-11-12,64.617,64.626,63.62,63.62,153946,0
2015-11-13,63.382,63.736,62.328,62.595,150470,0
2015-11-16,62.462,63.289,62.149,63.22,119512,0
2015-11-17,63.486,64.219,63.023,63.391,157103,0
2015-11-18,63.486,64.446,63.023,64.361,149836,0
2015-11-19,64.285,64.361,62.966,64,186798,0
2015-11-20,64.37,64.693,63.809,64.39,125409,0
2015-11-23,64.295,65.243,64.199,65.045,183743,0
2015-11-24,64.608,65.729,64.332,65.607,204382,0
2015-11-25,65.71,66.063,65.184,65.902,199076,0
2015-11-27,65.805,66.188,65.354,66.102,61407,0
2015-11-30,66.293,66.341,65.68,66.141,163926,0
2015-12-01,66.466,66.609,65.651,66.092,119345,0
2015-12-02,66.35,66.35,64.592,64.602,272722,0
2015-12-03,65.059,65.488,63.312,63.53,312845,0
2015-12-04,63.663,64.868,63.599,64.639,239142,0
2015-12-07,64.476,64.476,62.918,63.455,431103,0
2015-12-08,62.958,62.995,61.858,61.954,255019,0
2015-12-09,61.753,62.135,59.535,60.3,581011,0
2015-12-10,60.28,61.188,59.879,60.587,274499,0
2015-12-11,59.861,60.022,58.445,58.76,311115,0
2015-12-14,58.76,59.926,58.121,59.257,504295,0
2015-12-15,60.014,61.312,59.545,61.007,535295,0
2015-12-16,61.6,61.753,60.366,61.285,483198,0
2015-12-17,61.438,61.685,60.08,60.376,363629,0
2015-12-18,59.994,60.406,59.172,60.147,2576154,0
2015-12-21,60.28,60.874,59.344,60.376,417712,0
2015-12-22,60.587,60.786,59.841,60.614,319624,0
2015-12-23,60.911,61.341,60.692,60.977,171668,0
2015-12-24,60.874,61.475,60.652,61.064,93312,0
2015-12-28,60.874,61.322,60.253,61.179,154563,0
2015-12-29,61.522,62.021,61.112,61.629,153609,0
2015-12-30,61.572,61.776,60.792,60.874,120176,0
2015-12-31,60.614,61.074,60.041,60.127,187250,0
2016-01-04,59.295,59.4,58.311,59.085,322379,0
2016-01-05,59.085,59.727,58.58,58.951,175657,0
2016-01-06,58.195,58.931,58.195,58.788,173609,0
2016-01-07,58.131,58.584,57.479,57.479,381227,0
2016-01-08,57.891,58.205,56.514,56.627,193527,0
2016-01-11,56.85,57.236,55.911,56.42,334139,0
2016-01-12,56.868,56.878,55.625,56.617,233240,0
2016-01-13,56.859,56.859,54.593,54.744,283636,0
2016-01-14,55.041,56.036,54.272,55.576,211159,0
2016-01-15,54.353,55.378,53.704,55.119,406419,0
2016-01-19,55.748,56.208,54.44,54.754,284647,0
2016-01-20,53.828,54.602,52.672,54.095,387180,0
2016-01-21,54.154,54.63,52.825,52.825,346137,0
2016-01-22,53.407,54.507,53.187,54.469,408161,0
2016-01-25,55.625,56.103,53.168,53.168,486197,0
2016-01-26,53.033,55.014,52.149,54.917,330423,0
2016-01-27,54.803,56.332,54.611,55.109,317015,0
2016-01-28,55.721,56.697,55.702,56.275,342145,0
2016-01-29,56.275,57.298,55.826,57.288,329961,0
2016-02-01,57.107,57.623,56.322,57.575,829266,0
2016-02-02,56.657,56.868,56.032,56.608,435171,0
2016-02-03,57.077,57.987,55.893,57.928,551584,0
2016-02-04,57.661,59.152,57.613,58.848,400059,0
2016-02-05,58.913,59.507,58.482,58.971,323427,0
2016-02-08,58.034,58.769,57.489,58.329,615808,0
2016-02-09,57.47,59.089,57.451,58.59,427300,0
2016-02-10,59.172,59.64,57.871,57.948,252262,0
2016-02-11,56.617,56.983,55.854,56.401,303514,0
2016-02-12,57.241,58.463,57.135,58.284,297250,0
2016-02-16,59.066,60.233,58.418,60.193,246488,0
2016-02-17,60.749,60.941,60.099,60.253,201427,0
2016-02-18,60.28,60.763,59.821,60.032,549813,0
2016-02-19,59.821,60.519,59.736,60.032,278191,0
2016-02-22,60.461,61.207,60.396,60.921,192023,0
2016-02-23,60.883,60.921,59.133,59.688,268076,0
2016-02-24,58.76,59.898,58.057,59.717,167023,0
2016-02-25,59.813,60.766,59.668,60.729,150127,0
2016-02-26,61.296,61.969,60.833,61.546,206811,0
2016-02-29,61.506,62.018,60.785,61.141,403174,0
2016-03-01,61.431,63.096,61.343,62.846,204640,0
2016-03-02,62.827,63.789,62.461,63.769,232226,0
2016-03-03,63.673,64.425,63.22,64.405,237023,0
2016-03-04,64.501,65.417,64.059,65.347,241066,0
2016-03-07,64.771,65.647,64.685,65.467,255733,0
2016-03-08,64.877,65.283,64.242,64.425,187897,0
2016-03-09,64.8,65.837,63.752,64.04,290852,0
2016-03-10,64.387,65.128,63.509,64.964,239026,0
2016-03-11,65.427,66.581,65.031,66.552,254328,0
2016-03-14,66.437,66.437,65.302,65.591,237030,0
2016-03-15,65.099,65.561,64.905,65.128,157977,0
2016-03-16,64.8,65.437,63.905,64.559,181967,0
2016-03-17,64.415,65.581,63.625,65.293,226878,0
2016-03-18,65.347,66.437,65.302,65.879,1039836,0
2016-03-21,65.879,66.437,65.385,66.187,168009,0
2016-03-22,65.705,66.562,65.352,66.437,151104,0
2016-03-23,66.159,66.215,65.531,65.531,166013,0
2016-03-24,65.099,65.312,64.444,65.283,172602,0
2016-03-28,65.437,65.755,64.83,65.397,144503,0
2016-03-29,65.158,65.821,64.251,65.811,222657,0
2016-03-30,65.995,66.793,65.821,66.178,211636,0
2016-03-31,66.109,66.572,65.233,65.745,216740,0
2016-04-01,65.483,66.379,65.059,65.965,234309,0
2016-04-04,66.051,66.051,65.175,65.715,132895,0
2016-04-05,65.069,65.347,64.213,64.28,186894,0
2016-04-06,64.328,65.128,63.914,64.753,207067,0
2016-04-07,64.203,64.29,62.615,62.866,306311,0
2016-04-08,63.519,64.251,62.836,63.136,204433,0
2016-04-11,63.529,64.425,63.22,63.299,249065,0
2016-04-12,63.539,63.985,63.136,63.914,281303,0
2016-04-13,64.425,65.869,64.28,65.725,279402,0
2016-04-14,65.611,66.369,65.447,65.492,316482,0
2016-04-15,65.492,65.899,65.069,65.601,198633,0
2016-04-18,65.253,66.139,65.213,65.773,167967,0
2016-04-19,65.889,66.234,65.601,66.109,247565,0
2016-04-20,66.119,66.726,65.695,66.369,222675,0
2016-04-21,66.303,66.581,65.158,65.243,191804,0
2016-04-22,65.031,65.874,64.915,65.611,483728,0
2016-04-25,66.437,66.908,64.839,65.859,584428,0
2016-04-26,66.178,67.429,65.806,67.314,466412,0
2016-04-27,67.091,67.478,66.195,66.823,259324,0
2016-04-28,66.379,66.899,65.889,66.129,235723,0
2016-04-29,65.84,66.379,65.312,65.869,288366,0
2016-05-02,65.955,66.967,65.601,66.947,328872,0
2016-05-03,66.004,66.225,65.041,65.695,243195,0
2016-05-04,65.193,66.1,64.541,65.293,227949,0
2016-05-05,65.273,65.511,64.473,64.675,347979,0
2016-05-06,64.347,64.974,63.952,64.945,132976,0
2016-05-09,64.79,65.347,64.425,65.089,138205,0
2016-05-10,65.447,66.169,65.298,66.043,123335,0
2016-05-11,65.695,66.523,65.695,65.821,377605,0
2016-05-12,66.061,66.481,65.475,66.071,184112,0
2016-05-13,65.908,66.485,64.661,65.109,139553,0
2016-05-16,65.273,66.149,65.119,65.725,138400,0
2016-05-17,65.638,66.013,64.589,64.83,169806,0
2016-05-18,64.905,67.352,64.905,66.997,322655,0
2016-05-19,66.562,67.334,65.685,66.244,123078,0
2016-05-20,66.611,67.304,66.552,66.861,155155,0
2016-05-23,66.659,67.131,66.149,66.485,165517,0
2016-05-24,67.035,67.928,66.398,67.631,201167,0
2016-05-25,68.122,69.038,67.728,68.998,266046,0
2016-05-26,68.998,68.998,68.155,68.369,128137,0
2016-05-27,68.475,69.502,68.475,69.474,139142,0
2016-05-31,69.823,69.871,69.239,69.648,208294,0
2016-06-01,69.085,69.773,68.678,69.667,212421,0
2016-06-02,69.425,70.238,69.125,70.219,182353,0
2016-06-03,69.522,69.522,68.155,69.066,364596,0
2016-06-06,69.29,70.423,69.23,70.046,142634,0
2016-06-07,70.055,70.093,69.59,69.745,82695,0
2016-06-08,69.745,70.539,69.551,70.278,171437,0
2016-06-09,69.823,69.928,69.048,69.57,126735,0
2016-06-10,68.737,69.28,68.387,68.843,161848,0
2016-06-13,68.436,68.712,67.631,67.776,166583,0
2016-06-14,67.534,68.096,66.206,66.4,247174,0
2016-06-15,66.818,67.138,66.081,66.139,253707,0
2016-06-16,65.587,65.762,64.956,65.325,210339,0
2016-06-17,65.342,66.119,64.947,65.537,442622,0
2016-06-20,66.72,67.379,66.051,66.081,167840,0
2016-06-21,66.284,66.759,65.916,66.449,186099,0
2016-06-22,66.653,67.379,66.555,66.633,132087,0
2016-06-23,67.719,68.833,67.719,68.804,180678,0
2016-06-24,65.527,67.223,65.19,66.013,580056,0
2016-06-27,64.956,65.247,62.97,63.125,483232,0
2016-06-28,64.036,64.734,63.26,64.248,355056,0
2016-06-29,64.781,65.272,64.385,65.151,429694,0
2016-06-30,65.382,66.739,64.801,66.692,372590,0
2016-07-01,66.235,66.526,65.557,65.847,401055,0
2016-07-05,65.151,65.161,63.783,64.335,327296,0
2016-07-06,63.736,64.355,63.187,64.132,455708,0
2016-07-07,64.297,65.112,63.812,64.578,319022,0
2016-07-08,65.462,66.41,64.956,65.635,286590,0
2016-07-11,66.255,66.759,66.216,66.304,256125,0
2016-07-12,66.894,67.855,66.71,67.738,220490,0
2016-07-13,67.729,68.175,67.534,67.961,304119,0
2016-07-14,69.066,69.066,68.232,68.407,271525,0
2016-07-15,68.833,68.833,67.855,67.931,374689,0
2016-07-18,67.786,68.086,67.36,67.379,147190,0
2016-07-19,67.031,67.99,66.963,67.554,140804,0
2016-07-20,67.855,68.33,67.187,67.341,107846,0
2016-07-21,67.36,67.36,65.984,66.206,366893,0
2016-07-22,66.216,66.943,65.954,66.545,250189,0
2016-07-25,67.213,67.767,66.604,67.408,332599,0
2016-07-26,67.408,68.698,67.111,67.951,501020,0
2016-07-27,67.865,68.349,67.506,67.729,269004,0
2016-07-28,67.573,67.796,67.073,67.418,182844,0
2016-07-29,67.263,67.573,66.575,66.808,263703,0
2016-08-01,66.828,67.177,65.974,65.994,291535,0
2016-08-02,66.022,66.119,64.345,64.907,599055,0
2016-08-03,65.052,66.071,64.85,66.051,284413,0
2016-08-04,66.129,66.343,65.527,65.567,214761,0
2016-08-05,66.159,67.806,66.042,67.67,293347,0
2016-08-08,67.719,67.845,67.177,67.36,138586,0
2016-08-09,67.223,68.145,67.157,68.116,307383,0
2016-08-10,68.049,68.185,67.049,67.223,200466,0
2016-08-11,67.699,67.766,67.195,67.213,185387,0
2016-08-12,66.933,66.983,66.439,66.953,84255,0
2016-08-15,67.118,67.709,67.118,67.554,89093,0
2016-08-16,67.253,67.438,66.768,67.243,183811,0
2016-08-17,67.088,67.626,67.088,67.293,192764,0
2016-08-18,67.303,67.816,66.978,67.806,198367,0
2016-08-19,67.448,68.126,67.448,67.931,290617,0
2016-08-22,67.719,68.252,67.631,68.252,119920,0
2016-08-23,68.592,68.747,68.242,68.33,183236,0
2016-08-24,68.446,68.562,68.155,68.34,107155,0
2016-08-25,68.281,68.824,68.281,68.562,141036,0
2016-08-26,68.833,68.857,68.165,68.698,200183,0
2016-08-29,68.913,69.508,68.742,69.225,141540,0
2016-08-30,69.293,70.045,69.234,70.045,141796,0
2016-08-31,70.153,70.366,69.555,70.309,264143,0
2016-09-01,70.581,70.835,69.342,69.947,125708,0
2016-09-02,70.191,71.021,69.801,71.001,267536,0
2016-09-06,71.001,71.283,69.459,69.684,213481,0
2016-09-07,69.654,70.504,69.51,70.376,239752,0
2016-09-08,70.239,70.816,70.239,70.455,239960,0
2016-09-09,70.113,70.65,69.771,69.791,165400,0
2016-09-12,69.566,70.376,69.069,70.328,186320,0
2016-09-13,69.508,69.742,68.815,69.42,148742,0
2016-09-14,69.41,69.811,68.795,68.913,143284,0
2016-09-15,68.874,69.518,68.776,69.44,104181,0
2016-09-16,68.834,69.025,68.434,68.659,216745,0
2016-09-19,68.981,69.586,68.708,69.059,110978,0
2016-09-20,69.478,69.566,69.088,69.274,115543,0
2016-09-21,69.713,70.229,69.41,70.054,152299,0
2016-09-22,70.347,71.343,70.103,71.245,192766,0
2016-09-23,71.245,71.675,70.718,71.167,229334,0
2016-09-26,70.591,70.718,69.761,69.811,204096,0
2016-09-27,69.488,70.396,69.352,70.299,116100,0
2016-09-28,70.718,71.108,70.347,70.962,239346,0
2016-09-29,70.923,71.216,69.386,69.664,206494,0
2016-09-30,70.113,71.177,69.771,70.874,266969,0
2016-10-03,70.435,71.167,70.006,70.21,182330,0
2016-10-04,70.259,71.011,70.054,70.552,149157,0
2016-10-05,70.845,71.927,70.796,71.549,267187,0
2016-10-06,71.519,72.027,70.923,71.967,245130,0
2016-10-07,71.801,72.173,71.001,72.055,190080,0
2016-10-10,72.485,72.895,72.397,72.621,171166,0
2016-10-11,72.611,72.835,71.734,72.037,185106,0
2016-10-12,72.289,72.465,71.841,72.027,115466,0
2016-10-13,71.333,71.333,70.054,70.513,143490,0
2016-10-14,71.489,72.093,71.147,71.499,218301,0
2016-10-17,71.635,71.987,70.825,71.127,99340,0
2016-10-18,72.133,72.133,71.245,71.489,163003,0
2016-10-19,71.889,72.778,71.595,72.641,132422,0
2016-10-20,72.719,73.001,72.027,72.397,108270,0
2016-10-21,71.695,72.377,71.695,72.241,119955,0
2016-10-24,73.197,73.626,72.435,72.631,228552,0
2016-10-25,72.845,73.096,72.348,72.778,214727,0
2016-10-26,72.251,72.621,71.831,72.123,213237,0
2016-10-27,72.797,73.303,72.231,73.137,184081,0
2016-10-28,73.363,73.744,72.592,72.699,264022,0
2016-10-31,73.001,73.539,72.417,73.343,149852,0
2016-11-01,73.549,73.754,72.123,72.729,160714,0
2016-11-02,72.259,72.309,71.216,71.549,169953,0
2016-11-03,71.801,72.533,71.781,72.211,205280,0
2016-11-04,72.133,73.177,71.402,72.495,193614,0
2016-11-07,74.095,74.348,73.363,74.231,177606,0
2016-11-08,73.988,74.261,73.432,73.919,153175,0
2016-11-09,74.905,78.067,74.543,77.648,592950,0
2016-11-10,78.682,81.844,78.682,80.194,429172,0
2016-11-11,80.058,83.269,79.678,82.966,322628,0
2016-11-14,83.796,86.304,83.033,83.885,320426,0
2016-11-15,83.318,84.519,82.342,83.796,413665,0
2016-11-16,82.82,83.981,82.635,83.61,400037,0
2016-11-17,83.464,83.947,83.063,83.395,269792,0
2016-11-18,83.435,84.318,83.219,83.444,261335,0
2016-11-21,83.718,84.207,83.347,84.079,235214,0
2016-11-22,84.42,85.245,83.815,83.922,323055,0
2016-11-23,84.235,84.752,83.113,83.776,319252,0
2016-11-25,83.912,84.499,83.239,83.474,84681,0
2016-11-28,83.003,83.464,81.295,81.452,305573,0
2016-11-29,81.373,82.306,81.373,81.579,348846,0
2016-11-30,82.404,82.483,81.452,81.825,359639,0
2016-12-01,82.561,83.533,82.561,83.366,209149,0
2016-12-02,82.964,83.395,82.443,83.101,197999,0
2016-12-05,83.719,84.263,83.228,83.739,161227,0
2016-12-06,84.268,85.368,83.739,85.025,224840,0
2016-12-07,84.829,85.319,84.515,85.309,220141,0
2016-12-08,85.732,87.306,85.57,87.155,223758,0
2016-12-09,87.302,87.527,85.909,87.449,170034,0
2016-12-12,87.086,87.764,85.181,85.525,175424,0
2016-12-13,86.016,87.488,85.766,87.39,329369,0
2016-12-14,87.38,87.714,85.918,86.36,220224,0
2016-12-15,86.988,87.547,86.163,86.968,150895,0
2016-12-16,87.459,87.744,85.652,85.869,376512,0
2016-12-19,85.761,86.909,85.722,86.889,266640,0
2016-12-20,87.272,87.821,86.781,87.654,135041,0
2016-12-21,87.439,87.439,86.678,86.851,123184,0
2016-12-22,86.624,87.4,86.517,86.712,192512,0
2016-12-23,86.417,86.869,86.28,86.684,105414,0
2016-12-27,86.644,87.302,86.208,87.115,182037,0
2016-12-28,87.459,87.906,86.923,87.507,245249,0
2016-12-29,87.439,88.053,86.547,86.998,275942,0
2016-12-30,87.282,87.282,86.26,87.046,140777,0
2017-01-03,88.676,89.117,86.35,87.046,271588,0
2017-01-04,87.469,88.96,87.469,88.686,222901,0
2017-01-05,88.235,88.469,86.26,86.841,149374,0
2017-01-06,87.469,88.264,86.893,87.272,151658,0
2017-01-09,86.86,86.998,85.633,86.094,196573,0
2017-01-10,86.133,87.606,85.884,86.998,198745,0
2017-01-11,86.771,87.592,86.45,87.36,383747,0
2017-01-12,86.654,86.968,84.582,85.742,379396,0
2017-01-13,86.584,88.529,86.575,87.802,250714,0
2017-01-17,86.978,86.978,84.799,84.868,214685,0
2017-01-18,85.27,85.555,84.087,85.545,182150,0
2017-01-19,85.78,85.928,84.505,85.417,177474,0
2017-01-20,85.555,87.036,85.555,86.634,526049,0
2017-01-23,86.29,86.879,84.229,84.729,348315,0
2017-01-24,85.476,86.894,84.701,86.487,316541,0
2017-01-25,87.577,87.729,86.25,86.752,403793,0
2017-01-26,87.076,87.37,86.37,86.732,278853,0
2017-01-27,86.565,86.948,85.722,86.556,183169,0
2017-01-30,85.662,85.662,84.505,85.565,246742,0
2017-01-31,85.034,85.667,84.034,84.318,418071,0
2017-02-01,85.485,85.966,82.532,82.61,440950,0
2017-02-02,82.159,82.61,81.216,81.432,356713,0
2017-02-03,83.023,83.611,82.306,83.14,386782,0
2017-02-06,82.267,83.562,82.267,82.443,198958,0
2017-02-07,82.934,83.033,81.678,82.04,219895,0
2017-02-08,81.521,81.53,80.451,81.236,253281,0
2017-02-09,81.629,82.904,81.521,82.374,150201,0
2017-02-10,82.816,83.228,82.159,82.227,176522,0
2017-02-13,82.797,83.405,82.267,82.699,274135,0
2017-02-14,82.59,83.528,82.355,83.111,401733,0
2017-02-15,83.621,83.817,82.964,83.651,138955,0
2017-02-16,83.591,84.004,82.836,83.425,349132,0
2017-02-17,82.463,83.346,82.188,83.14,200362,0
2017-02-21,83.199,83.847,82.669,83.523,238968,0
2017-02-22,83.258,84.062,82.934,83.807,164288,0
2017-02-23,83.739,84.308,83.042,84.308,286644,0
2017-02-24,83.025,83.874,82.936,83.854,133733,0
2017-02-27,83.736,84.649,83.538,84.486,208149,0
2017-02-28,83.795,84.407,82.966,83.38,296942,0
2017-03-01,84.9,86.252,84.832,85.986,407035,0
2017-03-02,86.006,86.47,84.042,84.101,278355,0
2017-03-03,84.436,85.088,83.894,84.318,196374,0
2017-03-06,83.588,84.545,83.318,83.992,146928,0
2017-03-07,83.854,84.407,83.35,83.588,152934,0
2017-03-08,84.96,84.999,82.867,82.896,186291,0
2017-03-09,83.311,83.953,82.521,82.768,162495,0
2017-03-10,83.321,83.73,81.386,82.353,224668,0
2017-03-13,82.146,83.879,81.445,83.528,277491,0
2017-03-14,82.847,83.656,82.501,83.41,189628,0
2017-03-15,83.894,84.407,82.867,83.015,376908,0
2017-03-16,83.331,84.338,83.094,84.081,187753,0
2017-03-17,84.071,84.16,82.867,83.943,1071524,0
2017-03-20,83.627,84.071,82.521,82.571,128131,0
2017-03-21,83.094,83.094,77.99,78.661,399645,0
2017-03-22,77.813,78.721,76.884,77.565,402821,0
2017-03-23,77.477,79.155,77.181,78.049,214537,0
2017-03-24,78.355,78.76,77.645,78.395,181597,0
2017-03-27,76.667,78.473,76.045,78.435,200070,0
2017-03-28,78.069,79.777,77.968,79.391,160256,0
2017-03-29,79.165,79.263,78.513,78.997,167287,0
2017-03-30,78.987,82.018,78.987,81.919,199689,0
2017-03-31,81.663,81.884,80.912,81.307,194696,0
2017-04-03,81.731,81.83,79.757,80.448,187330,0
2017-04-04,80.123,80.88,79.569,80.033,176026,0
2017-04-05,81.07,81.134,78.335,78.385,184636,0
2017-04-06,78.247,79.579,77.773,79.233,156649,0
2017-04-07,78.305,79.697,78.305,79.323,217375,0
2017-04-10,79.451,79.855,78.148,78.681,140261,0
2017-04-11,78.267,79.539,77.931,79.511,277124,0
2017-04-12,79.411,80.557,78.009,78.315,219213,0
2017-04-13,77.743,78.553,76.519,76.578,180106,0
2017-04-17,76.746,78.493,76.292,78.405,130545,0
2017-04-18,77.565,78.646,77.033,77.99,152035,0
2017-04-19,78.661,79.549,78.395,78.721,131249,0
2017-04-20,79.155,80.152,78.731,79.925,175733,0
2017-04-21,79.589,80.517,79.298,80.152,211865,0
2017-04-24,83.903,83.903,80.774,81.465,300057,0
2017-04-25,82.275,82.827,81.465,81.505,261720,0
2017-04-26,81.011,83.104,80.941,82.186,264075,0
2017-04-27,82.324,82.571,81.267,82.018,216425,0
2017-04-28,81.988,82.748,80.389,80.439,186347,0
2017-05-01,80.745,81.524,79.865,81.347,140318,0
2017-05-02,80.715,81.396,80.152,81.051,153176,0
2017-05-03,80.261,81.87,80.201,81.702,128528,0
2017-05-04,82.383,82.966,81.801,82.265,165509,0
2017-05-05,82.215,82.501,81.169,81.514,145914,0
2017-05-08,81.524,81.721,80.793,81.505,108337,0
2017-05-09,81.435,81.731,80.033,80.477,142471,0
2017-05-10,80.419,80.863,79.905,80.665,92417,0
2017-05-11,80.103,80.458,78.937,79.451,150269,0
2017-05-12,78.731,79.105,78.257,79.047,121132,0
2017-05-15,79.313,80.024,79.283,79.777,113983,0
2017-05-16,79.845,79.845,78.691,79.549,106050,0
2017-05-17,77.378,78.454,76.085,76.578,253174,0
2017-05-18,76.42,77.545,76.213,77.121,160835,0
2017-05-19,77.2,77.931,76.914,77.387,123155,0
2017-05-22,77.664,78.049,77.101,77.645,106968,0
2017-05-23,77.773,78.987,77.072,78.651,135153,0
2017-05-24,78.731,78.799,77.763,78.019,163801,0
2017-05-25,78.109,78.583,77.575,78.049,144042,0
2017-05-26,77.672,78.278,77.533,77.761,85400,0
2017-05-30,77.483,77.672,76.509,77.225,121790,0
2017-05-31,77.344,78.089,76.132,77.225,237031,0
2017-06-01,77.751,78.298,76.777,78.218,203324,0
2017-06-02,77.582,78.546,76.946,77.026,276376,0
2017-06-05,77.274,77.726,76.797,76.827,168109,0
2017-06-06,76.211,77.026,75.426,76.489,188077,0
2017-06-07,76.936,78.397,76.599,78.228,409436,0
2017-06-08,78.228,81.427,78.099,79.996,263510,0
2017-06-09,80.811,83.155,80.632,83.046,264313,0
2017-06-12,83.066,84.298,81.815,82.619,335369,0
2017-06-13,83.136,83.613,81.894,82.371,171092,0
2017-06-14,81.417,82.212,80.593,82.142,171968,0
2017-06-15,81.546,82.659,81.348,81.695,148733,0
2017-06-16,81.566,81.884,80.682,81.556,843325,0
2017-06-19,82.013,82.371,80.642,81.268,198644,0
2017-06-20,80.791,81.169,79.887,80.732,310807,0
2017-06-21,80.732,80.732,79.48,79.828,193186,0
2017-06-22,79.798,80.195,79.122,80.175,283590,0
2017-06-23,80.404,80.473,79.231,79.688,291311,0
2017-06-26,79.927,81.01,79.808,80.483,161298,0
2017-06-27,80.99,81.815,80.473,80.781,183428,0
2017-06-28,81.477,82.599,81.457,82.242,233274,0
2017-06-29,83.911,83.911,82.152,83.046,227629,0
2017-06-30,83.245,83.245,82.142,82.43,201517,0
2017-07-03,82.818,84.815,82.818,84.318,125196,0
2017-07-05,84.417,84.417,83.225,84.01,186826,0
2017-07-06,83.762,83.762,82.361,82.46,200884,0
2017-07-07,82.838,83.106,81.934,82.858,161117,0
2017-07-10,82.748,83.037,82.053,82.113,131530,0
2017-07-11,81.954,82.167,80.771,81.05,211024,0
2017-07-12,80.871,81.829,80.871,81.139,176178,0
2017-07-13,81.179,81.626,80.901,81.338,122038,0
2017-07-14,80.672,81.447,79.977,80.96,134044,0
2017-07-17,80.573,81.785,80.324,81.328,132348,0
2017-07-18,80.841,81.566,80.821,81.139,149258,0
2017-07-19,81.238,81.417,80.652,81.268,98613,0
2017-07-20,81.358,82.023,81.069,81.437,200614,0
2017-07-21,81.139,81.934,80.578,80.92,241402,0
2017-07-24,81.775,83.414,81.452,83.027,263108,0
2017-07-25,84.686,85.63,84.338,84.735,432858,0
2017-07-26,84.845,84.939,82.659,82.788,194577,0
2017-07-27,83.136,83.831,82.192,82.997,138397,0
2017-07-28,82.957,82.997,82.123,82.46,104243,0
2017-07-31,82.868,83.434,82.55,83.126,143270,0
2017-08-01,83.027,83.994,82.54,83.831,178987,0
2017-08-02,83.762,84.07,82.778,83.722,162980,0
2017-08-03,83.702,83.702,82.58,82.858,109250,0
2017-08-04,83.086,83.841,83.046,83.464,82675,0
2017-08-07,83.454,83.533,82.609,82.848,96659,0
2017-08-08,82.778,84.219,82.729,82.848,95035,0
2017-08-09,81.775,82.162,81.208,81.536,101721,0
2017-08-10,80.841,81.069,79.649,79.659,120368,0
2017-08-11,79.609,80.473,78.764,79.271,142944,0
2017-08-14,79.907,81.199,79.525,80.98,143684,0
2017-08-15,81.516,81.675,80.294,80.314,67644,0
2017-08-16,80.543,81.149,80.225,80.573,135664,0
2017-08-17,80.145,80.384,78.218,78.258,137551,0
2017-08-18,77.93,79.221,77.821,78.576,132668,0
2017-08-21,78.576,78.586,77.533,78.397,117742,0
2017-08-22,78.735,79.033,78.347,78.486,91814,0
2017-08-23,77.91,79.023,77.503,78.615,114172,0
2017-08-24,78.894,79.45,78.457,79.122,75864,0
2017-08-25,79.5,80.046,79.281,79.659,97273,0
2017-08-28,79.907,80.175,79.132,79.45,84359,0
2017-08-29,78.48,78.89,78.26,78.45,163389,0
2017-08-30,78.58,78.58,78.09,78.25,224316,0
2017-08-31,78.59,78.88,78.02,78.13,144541,0
2017-09-01,78.27,79.07,78.27,78.48,105393,0
2017-09-05,78,78.115,75.9,76.07,210866,0
2017-09-06,76.62,77.11,76.25,76.49,147168,0
2017-09-07,76.64,76.64,74.72,75,333973,0
2017-09-08,75,76.03,74.855,75.53,239397,0
2017-09-11,76.15,77.22,76.15,76.99,242722,0
2017-09-12,77.47,78.67,77.47,78.48,151513,0
2017-09-13,78.49,78.71,78.07,78.54,202219,0
2017-09-14,78.54,78.59,77.385,77.82,272926,0
2017-09-15,77.83,78.82,77.78,78.69,367476,0
2017-09-18,78.89,79.87,78.85,79.75,159968,0
2017-09-19,79.58,80.78,79.58,80.32,150944,0
2017-09-20,80.32,81.25,79.38,81.23,138921,0
2017-09-21,81.24,81.72,81.045,81.5,125644,0
2017-09-22,81.08,81.85,81.02,81.49,73616,0
2017-09-25,81.37,82.23,81.14,81.67,69448,0
2017-09-26,82,82,81.51,81.57,137652,0
2017-09-27,82.56,83.44,81.8,83.17,167327,0
2017-09-28,83.42,83.42,82.25,83.17,99481,0
2017-09-29,83,84.24,83,83.36,147286,0
2017-10-02,83.28,84.43,82.69,84.39,150776,0
2017-10-03,84.41,84.41,83.315,84.02,115210,0
2017-10-04,84.06,84.06,82.86,82.96,76328,0
2017-10-05,83.1,84.3675,82.97,84.25,96594,0
2017-10-06,84.29,85.06,83.99,84.4,95374,0
2017-10-09,84.71,84.71,83.89,84.32,76522,0
2017-10-10,84.8,85.16,84.41,85.05,116765,0
2017-10-11,84.62,84.895,84.03,84.18,90275,0
2017-10-12,84.16,84.21,83.34,83.44,96499,0
2017-10-13,83.04,84,82.35,83.09,74393,0
2017-10-16,83.09,84.01,83.09,83.62,76471,0
2017-10-17,83.75,83.75,82.76,83,111331,0
2017-10-18,83.44,84.08,83.02,83.84,112698,0
2017-10-19,83.09,84.31,83.09,84.07,109719,0
2017-10-20,84.77,85.31,84.32,85.09,151076,0
2017-10-23,85.5,85.5,83.57,83.69,230038,0
2017-10-24,83.3418,83.945,82.1,82.66,291544,0
2017-10-25,82.51,82.74,81.56,82.05,251857,0
2017-10-26,82.11,83.43,82.11,82.98,141578,0
2017-10-27,82.99,83.199,82.3,83.04,197111,0
2017-10-30,82.4422,82.88,81.46,81.75,104424,0
2017-10-31,81.73,82.48,81.58,81.61,113677,0
2017-11-01,82.02,82.38,81.1,81.53,118118,0
2017-11-02,81.42,82.32,80.755,82.03,108480,0
2017-11-03,81.92,82.14,81.18,81.78,72889,0
2017-11-06,81.48,81.48,80.53,80.98,144114,0
2017-11-07,80.81,80.9589,78.26,78.51,162283,0
2017-11-08,78.2,78.94,78.06,78.81,145822,0
2017-11-09,78.31,78.89,77.71,78.66,241638,0
2017-11-10,78.7,79.35,78.61,78.86,145274,0
