Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,28.248,28.785,27.796,28.654,132801,0
2005-02-28,28.794,29.555,28.725,29.071,386738,0
2005-03-01,29.071,29.191,28.239,28.469,304998,0
2005-03-02,28.38,29.149,28.335,28.7,188161,0
2005-03-03,28.7,29.847,28.575,29.838,298657,0
2005-03-04,29.714,30.473,29.643,30.083,319487,0
2005-03-07,30.083,30.315,29.573,29.856,154875,0
2005-03-08,29.917,30.437,29.59,30.2,177630,0
2005-03-09,30.075,30.12,28.98,29.053,198236,0
2005-03-10,29.053,29.053,28.274,28.274,194616,0
2005-03-11,28.335,30.404,28.335,30.191,316432,0
2005-03-14,30.341,31.074,30.288,30.818,397377,0
2005-03-15,30.871,31.444,30.8,31.021,262089,0
2005-03-16,31.021,31.127,29.996,30.034,189862,0
2005-03-17,30.387,30.667,30.253,30.455,157137,0
2005-03-18,30.518,30.836,29.969,30.676,232882,0
2005-03-21,30.676,30.686,30.323,30.396,187592,0
2005-03-22,30.253,30.464,29.661,30.043,308392,0
2005-03-23,30.034,30.043,29.386,29.537,422512,0
2005-03-24,29.978,30.2,29.299,29.458,186917,0
2005-03-28,29.325,29.501,28.902,29.2,248616,0
2005-03-29,29.209,29.801,28.594,28.76,144911,0
2005-03-30,28.785,29.173,28.54,29.104,132010,0
2005-03-31,29.369,29.653,29.131,29.431,230159,0
2005-04-01,29.564,30.155,29.422,30.043,191556,0
2005-04-04,30.473,30.528,29.661,30.092,212387,0
2005-04-05,30.209,30.455,30.043,30.244,186350,0
2005-04-06,30.341,31.004,30.341,30.852,241823,0
2005-04-07,30.925,31.057,30.545,30.747,182162,0
2005-04-08,30.747,30.747,29.547,29.555,185104,0
2005-04-11,29.555,29.733,29.248,29.431,150234,0
2005-04-12,29.431,29.671,28.682,29.404,199144,0
2005-04-13,29.248,29.386,28.512,28.547,143780,0
2005-04-14,28.594,28.732,27.56,27.628,174348,0
2005-04-15,27.628,27.719,26.33,26.844,330584,0
2005-04-18,26.737,27.322,26.348,27.151,187480,0
2005-04-19,27.331,27.709,27.029,27.701,215330,0
2005-04-20,27.655,27.665,26.348,26.506,307033,0
2005-04-21,26.719,27.822,26.719,27.728,182386,0
2005-04-22,27.796,28.026,26.412,26.825,428397,0
2005-04-25,26.897,27.611,26.782,27.542,217371,0
2005-04-26,27.542,27.542,26.533,26.597,171746,0
2005-04-27,25.792,26.137,24.785,26.109,713247,0
2005-04-28,26.109,26.225,25.015,25.332,375640,0
2005-04-29,25.466,25.844,25.29,25.59,242162,0
2005-05-02,25.5,25.834,25.394,25.785,183408,0
2005-05-03,25.712,25.817,25.2,25.29,249975,0
2005-05-04,25.281,25.934,25.281,25.722,300468,0
2005-05-05,25.852,26.099,25.341,25.889,307712,0
2005-05-06,26.099,26.348,25.844,26.076,141065,0
2005-05-09,26.056,26.719,25.987,26.683,172765,0
2005-05-10,26.561,26.764,26.497,26.624,240126,0
2005-05-11,26.632,26.798,25.915,26.285,152045,0
2005-05-12,26.348,26.533,24.98,25.078,292656,0
2005-05-13,25.156,25.244,24.406,24.537,156011,0
2005-05-16,24.494,25.112,24.44,24.6,251332,0
2005-05-17,24.6,24.944,24.44,24.767,215785,0
2005-05-18,24.846,25.537,24.846,25.394,389226,0
2005-05-19,25.394,25.844,25.394,25.633,97475,0
2005-05-20,25.732,25.827,25.527,25.614,214087,0
2005-05-23,25.546,26.056,25.546,25.834,152157,0
2005-05-24,25.704,26.569,25.624,26.455,226650,0
2005-05-25,26.455,27.38,26.109,27.38,327074,0
2005-05-26,27.38,27.719,27.249,27.665,153063,0
2005-05-27,27.665,28.282,27.534,28.214,129968,0
2005-05-31,28.141,28.141,27.258,27.665,148538,0
2005-06-01,27.665,28.821,27.665,28.617,206275,0
2005-06-02,28.335,28.486,27.822,28.187,223481,0
2005-06-03,28.115,28.636,27.813,28.594,181144,0
2005-06-06,28.707,28.707,27.728,28.317,229827,0
2005-06-07,28.4,29.081,28.09,28.425,183290,0
2005-06-08,28.425,28.486,27.534,27.611,197558,0
2005-06-09,28.043,28.654,27.946,28.353,200726,0
2005-06-10,28.345,28.75,28.132,28.707,108346,0
2005-06-13,28.547,28.555,27.849,28.265,134383,0
2005-06-14,28.282,28.902,28.177,28.902,140270,0
2005-06-15,28.943,30.844,28.83,30.296,410626,0
2005-06-16,30.163,30.261,29.59,29.864,331829,0
2005-06-17,30.219,30.437,29.917,29.917,206275,0
2005-06-20,29.926,30.658,29.908,30.483,213972,0
2005-06-21,30.483,30.483,29.191,29.317,180351,0
2005-06-22,29.537,29.811,28.988,29.173,236388,0
2005-06-23,29.173,29.581,28.921,28.988,117743,0
2005-06-24,29.015,29.131,28.38,28.459,178538,0
2005-06-27,28.459,28.794,28.265,28.575,153519,0
2005-06-28,28.682,29.191,28.547,28.803,120684,0
2005-06-29,28.812,29.238,28.265,29.165,232882,0
2005-06-30,29.165,29.309,28.894,29.005,126571,0
2005-07-01,29.096,29.131,28.565,28.962,86949,0
2005-07-05,28.962,28.97,28.663,28.7,241597,0
2005-07-06,28.794,28.794,28.265,28.353,266505,0
2005-07-07,27.796,28.547,27.389,28.459,402131,0
2005-07-08,28.469,29.149,28.469,28.911,189862,0
2005-07-11,28.902,29.783,28.902,29.766,184539,0
2005-07-12,29.783,30.404,29.468,30.155,158044,0
2005-07-13,30.155,30.341,29.422,29.458,68947,0
2005-07-14,29.59,29.847,29.104,29.122,117062,0
2005-07-15,29.131,29.299,28.886,29.149,67364,0
2005-07-18,28.97,29.165,28.672,28.785,59777,0
2005-07-19,29.005,29.917,29.005,29.856,134610,0
2005-07-20,29.634,30.332,29.564,30.191,122498,0
2005-07-21,30.2,30.396,29.309,29.317,99970,0
2005-07-22,29.394,30.8,29.394,30.715,86380,0
2005-07-25,30.818,30.871,29.856,29.952,94192,0
2005-07-26,30.043,30.367,29.908,30.015,166537,0
2005-07-27,30.024,30.51,29.899,30.42,106081,0
2005-07-28,30.51,31.198,30.483,30.908,137215,0
2005-07-29,30.908,31.949,30.908,31.8,199823,0
2005-08-01,31.8,33.009,31.8,32.497,261523,0
2005-08-02,32.284,32.628,31.772,32.525,205372,0
2005-08-03,32.525,32.525,31.904,31.904,165632,0
2005-08-04,31.8,31.957,31.48,31.622,112305,0
2005-08-05,31.712,31.727,30.41,31.092,108229,0
2005-08-08,31.163,31.426,30.483,30.641,97025,0
2005-08-09,30.686,31.038,30.209,30.614,140497,0
2005-08-10,30.65,30.81,29.723,30.296,171403,0
2005-08-11,30.209,30.723,30.075,30.483,85703,0
2005-08-12,30.483,30.501,29.501,29.766,107329,0
2005-08-15,29.899,30.614,29.899,30.227,100533,0
2005-08-16,30.183,30.191,29.59,29.59,97929,0
2005-08-17,29.643,29.643,28.812,28.848,116950,0
2005-08-18,28.794,29.334,28.565,28.803,115250,0
2005-08-19,29.071,29.344,28.495,28.76,92045,0
2005-08-22,28.848,29.104,28.663,28.988,90004,0
2005-08-23,29.156,29.257,28.75,28.803,90345,0
2005-08-24,28.894,29.607,28.794,28.886,121027,0
2005-08-25,28.886,28.962,28.512,28.512,113101,0
2005-08-26,28.584,28.848,28.565,28.663,150575,0
2005-08-29,30.034,31.358,29.944,30.396,398174,0
2005-08-30,30.387,31.013,29.468,30.051,277482,0
2005-08-31,30.341,32.284,30.253,31.985,438700,0
2005-09-01,31.985,32.364,31.426,32.284,300131,0
2005-09-02,32.294,32.55,31.939,32.46,290845,0
2005-09-06,32.55,32.728,31.136,31.8,355265,0
2005-09-07,31.684,31.753,31.047,31.489,182501,0
2005-09-08,31.525,31.534,30.695,31.136,65663,0
2005-09-09,31.163,31.312,30.473,31.268,135517,0
2005-09-12,31.136,31.232,30.861,31.092,83666,0
2005-09-13,31.047,31.118,30.74,30.781,237522,0
2005-09-14,30.871,31.516,30.871,31.224,220652,0
2005-09-15,31.312,31.358,30.723,30.985,91928,0
2005-09-16,30.985,31.312,30.676,31.101,246691,0
2005-09-19,31.268,31.578,31.172,31.376,103929,0
2005-09-20,31.385,31.718,30.772,30.871,171746,0
2005-09-21,31.268,31.48,30.995,31.18,177066,0
2005-09-22,31.224,31.312,30.332,30.723,140158,0
2005-09-23,30.667,30.667,29.289,30.253,203788,0
2005-09-26,30.404,31.471,30.387,31.453,166425,0
2005-09-27,31.534,31.702,30.723,31.516,182953,0
2005-09-28,31.516,32.196,31.471,31.931,120912,0
2005-09-29,31.931,32.823,31.516,32.525,161897,0
2005-09-30,32.525,32.99,32.266,32.684,100420,0
2005-10-03,32.786,33.61,32.302,32.557,221107,0
2005-10-04,32.557,32.684,31.622,31.727,184200,0
2005-10-05,31.736,31.736,30.066,30.066,220541,0
2005-10-06,30.051,30.614,29.829,30.043,153178,0
2005-10-07,30.209,30.562,29.926,30.244,121363,0
2005-10-10,31.074,31.074,29.679,29.75,105967,0
2005-10-11,29.856,30.429,29.52,29.52,129176,0
2005-10-12,29.547,30.034,29.088,29.624,136086,0
2005-10-13,29.537,29.581,27.955,28.672,255748,0
2005-10-14,28.867,30.034,28.601,29.75,84911,0
2005-10-17,29.801,29.986,28.937,29.501,99513,0
2005-10-18,29.413,29.774,28.654,28.768,119213,0
2005-10-19,28.707,29.299,28.158,29.299,138232,0
2005-10-20,29.299,29.564,27.955,28.3,176727,0
2005-10-21,28.31,29.238,28.132,28.76,155329,0
2005-10-24,28.732,29.607,28.644,29.607,117514,0
2005-10-25,29.607,30.043,29.062,29.733,162915,0
2005-10-26,29.643,30.253,29.494,29.671,84116,0
2005-10-27,29.696,29.696,28.4,28.54,141291,0
2005-10-28,28.663,29.696,28.654,29.59,102458,0
2005-10-31,29.344,30.315,29.344,30.034,111403,0
2005-11-01,29.944,29.944,29.209,29.377,168691,0
2005-11-02,29.394,30.917,29.238,30.89,161669,0
2005-11-03,30.951,31.163,30.034,30.12,183634,0
2005-11-04,30.12,30.183,29.044,29.272,144235,0
2005-11-07,29.238,29.325,28.821,28.886,116496,0
2005-11-08,28.794,29.104,28.31,28.777,155891,0
2005-11-09,28.777,28.927,28.274,28.555,169593,0
2005-11-10,28.265,28.282,26.702,27.214,350282,0
2005-11-11,27.194,27.831,26.808,27.736,196765,0
2005-11-14,27.772,27.772,27.204,27.691,158611,0
2005-11-15,27.709,28.265,27.371,27.611,159630,0
2005-11-16,27.592,27.923,27.073,27.701,131554,0
2005-11-17,28.052,28.442,27.955,28.265,117968,0
2005-11-18,28.663,28.927,27.858,28.141,139365,0
2005-11-21,28.123,28.442,27.691,28.205,83777,0
2005-11-22,28.132,29.131,28.132,28.921,73023,0
2005-11-23,28.794,29.062,28.555,28.707,44719,0
2005-11-25,27.955,27.955,25.546,27.063,366812,0
2005-11-28,26.852,27.47,26.533,27.158,242839,0
2005-11-29,27.426,27.946,27.204,27.214,99060,0
2005-11-30,27.214,27.303,26.897,27.073,166085,0
2005-12-01,27.158,27.955,27.158,27.709,143552,0
2005-12-02,27.772,27.796,27.417,27.746,154651,0
2005-12-05,27.868,28.601,27.542,28.052,194616,0
2005-12-06,28.141,28.274,27.84,27.913,99288,0
2005-12-07,27.877,28.75,27.241,27.576,100195,0
2005-12-08,27.619,28.08,27.498,27.983,107438,0
2005-12-09,27.973,28.132,27.736,28.001,94646,0
2005-12-12,28.132,28.425,27.822,27.822,167669,0
2005-12-13,27.904,27.904,27.063,27.38,252920,0
2005-12-14,27.34,27.542,26.941,26.941,179441,0
2005-12-15,26.941,27.258,26.667,26.808,267637,0
2005-12-16,26.888,27.294,26.084,26.084,344055,0
2005-12-19,25.834,26.87,25.633,26.056,259145,0
2005-12-20,26.02,26.587,25.971,26.144,163253,0
2005-12-21,26.189,27.176,26.173,27.048,129968,0
2005-12-22,27.073,27.233,26.208,26.43,184650,0
2005-12-23,26.32,26.464,25.978,26.269,74832,0
2005-12-27,26.234,26.269,25.658,25.792,139478,0
2005-12-28,25.802,26.277,25.676,26.092,147404,0
2005-12-29,26.092,26.285,25.757,25.767,83777,0
2005-12-30,25.676,25.971,25.624,25.792,117743,0
2006-01-03,25.971,26.941,25.704,26.648,158158,0
2006-01-04,26.648,28.09,26.648,27.655,215218,0
2006-01-05,27.56,27.645,27.158,27.506,206275,0
2006-01-06,27.736,28.601,27.691,28.353,170497,0
2006-01-09,28.575,29.634,28.575,29.394,221107,0
2006-01-10,29.309,29.864,29.264,29.75,233334,0
2006-01-11,29.792,30.261,29.351,30.11,256088,0
2006-01-12,30.191,30.191,29.783,30.092,210916,0
2006-01-13,30.051,30.631,29.986,30.261,187592,0
2006-01-17,30.387,30.587,29.614,29.75,232426,0
2006-01-18,29.696,30.066,29.449,29.962,185897,0
2006-01-19,30.066,31.444,29.882,31.232,188728,0
2006-01-20,32.329,32.329,31.435,31.692,311223,0
2006-01-23,31.664,32.356,31.127,32.239,330245,0
2006-01-24,32.221,32.231,31.322,31.727,367264,0
2006-01-25,31.622,32.179,31.278,31.8,286090,0
2006-01-26,31.8,32.125,30.74,30.871,294353,0
2006-01-27,30.957,31.63,30.925,31.092,196311,0
2006-01-30,31.092,31.912,31.092,31.712,191556,0
2006-01-31,31.8,32.002,30.957,31.712,197558,0
2006-02-01,31.692,31.808,29.671,30.034,439610,0
2006-02-02,29.986,30.377,29.404,29.607,329562,0
2006-02-03,29.59,29.986,29.351,29.679,296844,0
2006-02-06,29.59,30.075,29.547,30.075,89778,0
2006-02-07,29.944,29.944,28.707,28.707,315980,0
2006-02-08,28.486,28.594,28.019,28.335,198010,0
2006-02-09,27.913,28.4,27.913,28.09,217145,0
2006-02-10,28.09,28.54,27.831,27.84,160877,0
2006-02-13,27.78,27.822,26.958,27.204,179216,0
2006-02-14,27.277,27.38,26.702,27.127,175252,0
2006-02-15,27.121,27.241,26.702,26.923,96910,0
2006-02-16,26.983,27.34,26.675,26.719,140497,0
2006-02-17,26.941,26.941,26.551,26.772,196652,0
2006-02-21,26.772,27.001,26.597,26.933,180802,0
2006-02-22,26.933,26.933,26.412,26.791,102120,0
2006-02-23,26.632,27.029,26.587,26.879,287903,0
2006-02-24,26.914,26.941,26.692,26.897,201747,0
2006-02-27,26.897,27.019,26.737,26.861,150348,0
2006-02-28,26.897,26.897,26.128,26.375,126007,0
2006-03-01,26.551,26.616,26.277,26.506,100759,0
2006-03-02,26.632,27.019,26.497,26.719,184650,0
2006-03-03,26.808,27.001,26.357,26.412,144235,0
2006-03-06,26.464,26.543,25.934,25.943,148423,0
2006-03-07,25.971,25.978,24.741,24.89,198236,0
2006-03-08,24.775,25.086,24.503,24.821,174688,0
2006-03-09,24.953,25.164,24.292,24.44,159967,0
2006-03-10,24.477,24.864,24.477,24.511,177404,0
2006-03-13,24.511,24.821,24.477,24.678,116950,0
2006-03-14,26.632,27.592,26.587,26.973,707809,0
2006-03-15,26.973,27.073,26.639,26.923,187592,0
2006-03-16,26.923,27.127,26.719,26.764,117403,0
2006-03-17,26.852,27.001,26.632,26.764,273637,0
2006-03-20,26.719,26.782,26.497,26.543,150234,0
2006-03-21,26.516,26.683,26.277,26.587,197103,0
2006-03-22,26.587,27.029,26.524,26.941,133706,0
2006-03-23,26.852,27.082,26.764,26.965,256314,0
2006-03-24,26.973,27.241,26.941,27.186,207520,0
2006-03-27,27.073,27.176,26.844,27.101,157818,0
2006-03-28,27.001,27.294,27.001,27.144,168122,0
2006-03-29,27.029,27.46,27.029,27.294,124651,0
2006-03-30,27.249,27.691,27.223,27.47,121138,0
2006-03-31,27.47,27.47,27.121,27.294,103589,0
2006-04-03,29.062,30.253,28.803,29.986,526555,0
2006-04-04,30.034,30.676,29.847,30.42,306132,0
2006-04-05,30.42,30.686,30.043,30.278,263222,0
2006-04-06,30.034,30.606,29.986,30.244,164044,0
2006-04-07,30.253,30.483,29.944,30.12,187141,0
2006-04-10,30.11,30.562,29.996,30.173,185218,0
2006-04-11,30.183,30.323,30.005,30.323,166763,0
2006-04-12,30.387,30.473,29.986,30.387,115479,0
2006-04-13,30.253,30.473,29.838,30.244,85816,0
2006-04-17,30.139,30.74,30.139,30.74,124874,0
2006-04-18,30.917,32.371,30.917,32.144,224160,0
2006-04-19,32.371,32.85,31.8,32.249,196200,0
2006-04-20,32.339,32.46,31.622,31.8,144235,0
2006-04-21,32.416,32.674,31.994,32.213,142989,0
2006-04-24,32.284,32.356,31.534,31.976,124651,0
2006-04-25,31.957,32.046,31.268,31.622,141291,0
2006-04-26,31.622,32.116,31.614,31.712,334204,0
2006-04-27,31.622,32.106,31.358,31.772,230728,0
2006-04-28,31.712,32.153,31.534,31.692,204802,0
2006-05-01,31.843,31.886,31.471,31.727,219520,0
2006-05-02,31.8,31.886,31.588,31.8,155553,0
2006-05-03,31.8,31.886,31.544,31.712,286656,0
2006-05-04,31.753,32.911,31.622,32.768,222349,0
2006-05-05,33.096,33.741,32.868,33.521,147969,0
2006-05-08,33.168,33.627,33.124,33.521,145933,0
2006-05-09,33.521,33.909,33.336,33.892,117062,0
2006-05-10,33.901,33.901,33.485,33.563,106537,0
2006-05-11,33.61,33.876,32.735,32.735,224275,0
2006-05-12,32.684,32.684,31.886,31.886,229255,0
2006-05-15,31.8,31.8,31.127,31.376,147292,0
2006-05-16,31.664,31.976,31.34,31.435,166537,0
2006-05-17,31.358,31.435,30.455,30.747,138345,0
2006-05-18,30.606,30.818,30.129,30.155,117514,0
2006-05-19,30.12,30.323,29.643,30.12,286317,0
2006-05-22,29.986,30.65,29.289,30.163,158387,0
2006-05-23,30.209,31.013,30.2,30.762,141857,0
2006-05-24,30.631,31.03,30.155,30.934,354355,0
2006-05-25,31.224,32.638,31.172,32.638,181593,0
2006-05-26,32.768,32.876,32.339,32.416,74043,0
2006-05-30,32.425,32.506,31.8,31.843,159178,0
2006-05-31,31.782,31.931,31.426,31.808,324811,0
2006-06-01,31.931,32.381,31.763,32.161,279521,0
2006-06-02,32.239,32.506,31.692,32.294,140270,0
2006-06-05,32.239,32.638,31.03,31.064,150575,0
2006-06-06,31.241,31.249,30.315,31.172,144463,0
2006-06-07,31.385,31.684,30.606,30.631,141517,0
2006-06-08,30.341,31.489,29.742,31.376,199256,0
2006-06-09,33.124,34.007,32.591,33.563,550556,0
2006-06-12,33.572,33.572,32.356,32.356,209557,0
2006-06-13,32.161,32.161,29.766,30.209,309301,0
2006-06-14,30.387,31.092,30.163,30.966,187141,0
2006-06-15,30.934,31.136,30.492,30.976,234804,0
2006-06-16,30.976,31.647,30.908,31.534,510478,0
2006-06-19,31.358,31.358,30.579,30.723,149895,0
2006-06-20,30.65,30.65,29.696,29.696,170835,0
2006-06-21,29.986,31.295,29.986,31.109,158837,0
2006-06-22,31.047,31.18,30.518,30.844,138462,0
2006-06-23,30.667,30.966,30.387,30.772,151706,0
2006-06-26,30.951,31.268,30.528,31.259,121592,0
2006-06-27,31.18,31.349,29.581,29.801,177746,0
2006-06-28,29.935,30.024,29.299,29.873,216914,0
2006-06-29,30.051,31.312,30.051,31.312,186461,0
2006-06-30,31.358,31.8,30.791,31.8,221220,0
2006-07-03,31.736,32.425,31.622,32.381,83892,0
2006-07-05,32.381,32.859,31.895,32.718,240126,0
2006-07-06,32.583,32.939,31.869,31.904,143780,0
2006-07-07,31.815,32.065,31.312,31.358,112194,0
2006-07-10,31.393,31.727,31.004,31.082,65437,0
2006-07-11,30.966,31.34,30.42,31.34,97591,0
2006-07-12,31.33,31.393,31.047,31.145,104835,0
2006-07-13,31.101,31.101,30.034,30.429,133819,0
2006-07-14,30.367,30.367,29.149,30.288,164498,0
2006-07-17,30.288,30.288,29.882,30.12,106418,0
2006-07-18,30.296,30.464,29.439,29.89,90797,0
2006-07-19,29.978,31.303,29.829,30.951,160539,0
2006-07-20,31.163,31.163,29.723,29.757,156234,0
2006-07-21,29.757,29.757,28.442,28.45,133137,0
2006-07-24,28.54,29.511,28.54,29.511,100306,0
2006-07-25,29.529,29.986,29.309,29.792,79587,0
2006-07-26,29.75,29.926,29.182,29.757,107329,0
2006-07-27,29.864,30.075,29.325,29.555,133591,0
2006-07-28,29.704,30.209,29.661,30.059,79703,0
2006-07-31,29.899,30.043,29.394,29.935,209332,0
2006-08-01,29.838,29.847,29.062,29.248,141630,0
2006-08-02,29.661,30.209,29.607,30.129,255976,0
2006-08-03,29.986,30.596,29.723,30.209,128497,0
2006-08-04,30.341,30.535,29.59,29.838,161897,0
2006-08-07,29.661,30.236,29.59,29.811,158274,0
2006-08-08,29.811,30.183,29.2,29.344,170047,0
2006-08-09,30.917,32.665,30.74,32.018,608975,0
2006-08-10,31.886,33.212,31.622,32.981,381870,0
2006-08-11,32.859,32.956,32.364,32.525,167783,0
2006-08-14,32.655,32.981,32.065,32.249,149553,0
2006-08-15,32.859,33.909,32.859,33.272,226314,0
2006-08-16,33.345,34.199,33.044,34.024,261068,0
2006-08-17,33.97,34.449,33.866,34.014,118534,0
2006-08-18,34.236,34.8,33.918,33.935,201747,0
2006-08-21,33.477,33.477,32.55,32.591,262429,0
2006-08-22,32.718,33.424,32.638,33.3,162690,0
2006-08-23,33.212,34.033,32.565,32.903,118873,0
2006-08-24,32.99,33.255,32.497,33.168,76761,0
2006-08-25,33.168,33.521,32.665,32.964,85929,0
2006-08-28,33.052,33.556,32.894,32.999,109253,0
2006-08-29,33.07,33.679,32.753,33.326,181368,0
2006-08-30,33.326,33.326,32.684,32.92,113781,0
2006-08-31,33.035,33.698,32.894,32.956,117630,0
2006-09-01,33.018,33.353,32.859,32.964,159744,0
2006-09-05,33.078,33.547,33.009,33.397,138798,0
2006-09-06,33.22,33.22,32.389,32.506,121478,0
2006-09-07,32.541,33.831,32.442,33.424,363189,0
2006-09-08,33.6,33.715,32.964,32.99,203788,0
2006-09-11,32.859,33.018,32.065,32.089,188389,0
2006-09-12,32.089,32.089,30.74,31.163,681094,0
2006-09-13,31.154,31.367,30.332,31.145,2001614,0
2006-09-14,31.145,31.453,30.74,30.747,1405314,0
2006-09-15,30.898,30.995,30.492,30.562,739734,0
2006-09-18,30.41,30.898,30.41,30.781,234465,0
2006-09-19,30.827,30.871,29.864,29.986,403040,0
2006-09-20,30.139,30.341,29.413,29.475,452285,0
2006-09-21,29.511,29.792,29.131,29.229,582258,0
2006-09-22,29.149,29.511,28.7,29.394,399301,0
2006-09-25,29.377,29.687,29.272,29.449,463156,0
2006-09-26,29.377,29.723,29.149,29.679,332849,0
2006-09-27,29.679,30.075,29.501,29.864,172310,0
2006-09-28,29.986,30.288,29.944,30.244,291073,0
2006-09-29,30.236,30.695,30.2,30.387,366129,0
2006-10-02,30.501,30.501,29.344,29.458,225748,0
2006-10-03,29.511,29.511,28.547,28.547,326846,0
2006-10-04,28.565,29.272,28.555,29.209,297298,0
2006-10-05,29.238,29.52,28.952,29.122,192236,0
2006-10-06,28.927,29.257,28.617,28.894,229147,0
2006-10-09,28.867,29.071,28.644,28.725,153291,0
2006-10-10,28.725,28.997,28.682,28.867,165178,0
2006-10-11,28.867,28.867,28.335,28.547,437571,0
2006-10-12,28.725,29.501,28.495,29.501,342583,0
2006-10-13,29.573,29.59,29.229,29.484,205478,0
2006-10-16,29.555,29.75,29.309,29.598,202877,0
2006-10-17,29.386,29.422,28.927,29.238,132117,0
2006-10-18,29.36,29.413,28.707,28.75,161100,0
2006-10-19,28.75,29.229,28.725,29.229,170160,0
2006-10-20,29.377,29.377,28.97,29.289,145029,0
2006-10-23,29.272,29.439,29.044,29.219,230728,0
2006-10-24,29.219,29.581,28.997,29.573,247485,0
2006-10-25,29.661,30.11,29.555,30.092,488064,0
2006-10-26,30.253,30.332,30.034,30.315,162008,0
2006-10-27,30.163,30.358,29.537,29.634,261751,0
2006-10-30,29.439,29.714,29.272,29.624,80720,0
2006-10-31,29.714,29.714,29.173,29.325,197103,0
2006-11-01,29.511,29.511,28.682,28.732,423874,0
2006-11-02,28.609,28.812,28.512,28.627,507761,0
2006-11-03,28.725,28.927,28.547,28.76,166649,0
2006-11-06,28.83,29.289,28.768,29.257,216239,0
2006-11-07,29.394,29.394,28.09,28.362,760568,0
2006-11-08,28.265,29.248,27.858,29.141,361717,0
2006-11-09,29.191,29.986,29.149,29.581,456704,0
2006-11-10,29.766,29.766,29.449,29.75,416399,0
2006-11-13,29.598,29.598,29.015,29.149,223481,0
2006-11-14,29.149,29.696,29.062,29.653,242614,0
2006-11-15,29.661,29.935,29.598,29.653,267861,0
2006-11-16,29.679,30.092,29.679,30.015,550897,0
2006-11-17,30.005,30.155,29.792,30.12,301372,0
2006-11-20,30.059,30.579,29.969,30.323,177518,0
2006-11-21,30.323,30.908,30.323,30.8,290392,0
2006-11-22,30.844,30.898,30.473,30.483,136763,0
2006-11-24,30.387,30.571,30.377,30.42,50606,0
2006-11-27,30.387,30.528,29.935,30.034,168691,0
2006-11-28,29.899,30.429,29.899,30.227,172081,0
2006-11-29,30.296,31.259,30.296,31.259,538895,0
2006-11-30,31.224,31.763,30.995,31.418,249863,0
2006-12-01,31.358,31.8,31.082,31.8,155782,0
2006-12-04,31.8,31.912,31.57,31.614,111858,0
2006-12-05,31.647,31.967,31.506,31.639,287903,0
2006-12-06,31.551,31.736,31.232,31.718,627203,0
2006-12-07,31.772,32.231,31.322,32.056,369981,0
2006-12-08,32.028,32.213,31.853,32.204,211027,0
2006-12-11,32.239,32.239,31.949,32.089,247936,0
2006-12-12,32.134,32.356,31.886,31.886,584296,0
2006-12-13,32.018,32.153,31.736,32.134,386625,0
2006-12-14,32.169,32.842,32.169,32.541,427945,0
2006-12-15,32.628,32.778,32.116,32.116,155891,0
2006-12-18,32.153,32.239,31.647,31.684,196652,0
2006-12-19,31.63,32.371,31.471,32.239,209673,0
2006-12-20,32.239,32.684,32.239,32.48,340544,0
2006-12-21,32.489,32.628,32.144,32.196,199932,0
2006-12-22,32.213,32.284,31.655,31.791,219070,0
2006-12-26,31.745,31.904,31.63,31.647,76419,0
2006-12-27,31.664,32.276,31.614,32.231,81285,0
2006-12-28,32.231,32.452,32.018,32.038,78797,0
2006-12-29,32.046,32.161,31.815,31.878,80835,0
2007-01-03,31.878,31.912,30.579,30.715,290392,0
2007-01-04,30.562,30.562,29.733,29.774,343150,0
2007-01-05,29.766,29.801,29.404,29.598,196200,0
2007-01-08,29.696,30.051,29.59,29.838,321748,0
2007-01-09,29.838,30.315,29.309,30.183,307942,0
2007-01-10,30.075,30.227,29.723,30.191,336243,0
2007-01-11,30.296,30.429,30.034,30.341,366585,0
2007-01-12,30.341,30.88,30.341,30.81,224160,0
2007-01-16,30.836,30.917,30.483,30.65,269447,0
2007-01-17,30.65,30.985,30.596,30.676,293335,0
2007-01-18,30.676,30.762,30.11,30.209,124760,0
2007-01-19,30.296,30.51,30.146,30.367,454777,0
2007-01-22,30.396,30.518,30.261,30.483,165288,0
2007-01-23,30.552,31.498,30.473,31.48,245787,0
2007-01-24,31.578,31.664,31.33,31.664,173215,0
2007-01-25,31.712,31.718,31.33,31.444,224842,0
2007-01-26,31.444,31.534,31.312,31.489,88987,0
2007-01-29,31.471,32.018,31.435,31.736,103366,0
2007-01-30,31.843,32.319,31.843,32.319,121705,0
2007-01-31,32.249,33.088,32.196,32.99,313600,0
2007-02-01,33.124,33.397,32.805,33.397,132684,0
2007-02-02,33.416,33.741,33.3,33.698,255408,0
2007-02-05,33.831,33.831,33.513,33.563,216347,0
2007-02-06,33.563,33.785,32.425,33.563,1270933,0
2007-02-07,33.521,33.521,33.018,33.272,572520,0
2007-02-08,33.291,33.521,33.177,33.521,182501,0
2007-02-09,33.513,33.513,32.85,33.272,297637,0
2007-02-12,33.272,33.318,32.735,32.786,298182,0
2007-02-13,32.795,33.115,32.638,33.078,176827,0
2007-02-14,33.158,33.345,32.92,33.237,232426,0
2007-02-15,33.237,33.876,33.212,33.876,397604,0
2007-02-16,33.918,34.05,33.572,33.857,177971,0
2007-02-20,33.857,33.98,33.494,33.812,286995,0
2007-02-21,33.812,34.172,33.812,33.961,322089,0
2007-02-22,34.024,34.156,33.785,33.866,201972,0
2007-02-23,33.884,33.884,33.318,33.538,308167,0
2007-02-26,33.581,33.591,33.096,33.345,181144,0
2007-02-27,32.99,33.009,32.249,32.55,411529,0
2007-02-28,32.506,32.533,32.161,32.371,238655,0
2007-03-01,32.018,32.221,31.453,32.106,414454,0
2007-03-02,32.196,32.196,31.8,31.808,430776,0
2007-03-05,31.402,31.664,30.606,30.667,688902,0
2007-03-06,30.917,31.136,30.8,31.021,301372,0
2007-03-07,30.941,31.33,30.941,31.172,372246,0
2007-03-08,31.33,31.367,31.154,31.224,378361,0
2007-03-09,31.402,31.692,31.268,31.692,326509,0
2007-03-12,31.506,31.921,31.41,31.853,228464,0
2007-03-13,31.815,31.886,31.232,31.418,293335,0
2007-03-14,31.426,31.712,31.278,31.684,252920,0
2007-03-15,31.544,31.712,31.489,31.684,111966,0
2007-03-16,31.684,31.745,31.278,31.63,655618,0
2007-03-19,31.808,32.188,31.791,31.921,180914,0
2007-03-20,31.869,32.134,31.702,31.912,163481,0
2007-03-21,31.912,32.55,31.895,32.416,188161,0
2007-03-22,32.575,32.761,32.398,32.674,120799,0
2007-03-23,32.735,32.903,32.506,32.786,468479,0
2007-03-26,32.745,32.868,32.416,32.646,146835,0
2007-03-27,32.601,32.601,32.249,32.258,67364,0
2007-03-28,32.258,32.276,31.639,31.782,297071,0
2007-03-29,31.931,32.231,31.664,32.231,273295,0
2007-03-30,32.294,32.609,31.753,32.196,243750,0
2007-04-02,32.294,32.416,32.125,32.221,176159,0
2007-04-03,32.347,32.389,31.921,31.985,460781,0
2007-04-04,31.976,31.976,31.745,31.808,393867,0
2007-04-05,31.869,32.161,31.8,32.073,313375,0
2007-04-09,32.221,32.356,32.028,32.169,299563,0
2007-04-10,32.231,32.533,32.213,32.489,225070,0
2007-04-11,32.533,32.575,32.249,32.452,258239,0
2007-04-12,32.489,32.832,32.347,32.768,227109,0
2007-04-13,32.753,33.318,32.753,33.309,357752,0
2007-04-16,33.477,33.637,33.477,33.563,202537,0
2007-04-17,33.563,33.655,33.204,33.345,187934,0
2007-04-18,33.265,33.272,32.92,32.964,158726,0
2007-04-19,32.786,32.999,32.575,32.832,121138,0
2007-04-20,33.212,33.477,33.194,33.379,125782,0
2007-04-23,33.318,33.619,33.124,33.406,280429,0
2007-04-24,33.406,33.406,33.141,33.255,85364,0
2007-04-25,33.389,33.831,33.389,33.563,250768,0
2007-04-26,33.556,33.732,33.246,33.671,180351,0
2007-04-27,33.627,33.776,33.281,33.547,273749,0
2007-04-30,33.547,33.6,32.655,33.212,267775,0
2007-05-01,33.255,33.563,32.956,33.212,292884,0
2007-05-02,33.186,33.619,33.151,33.459,176952,0
2007-05-03,33.485,34.208,33.485,34.043,146610,0
2007-05-04,34.182,34.775,34.182,34.775,458743,0
2007-05-07,34.75,35.156,34.53,35.12,373150,0
2007-05-08,35.021,35.191,34.8,35.156,267183,0
2007-05-09,35.083,35.667,35.039,35.534,362397,0
2007-05-10,35.42,35.455,35.083,35.111,223028,0
2007-05-11,35.376,36.18,35.376,36.136,374622,0
2007-05-14,36.241,36.569,36.045,36.497,326958,0
2007-05-15,36.569,37.081,36.561,36.577,372357,0
2007-05-16,36.7,36.993,36.4,36.993,287335,0
2007-05-17,36.852,37.487,36.852,37.134,425906,0
2007-05-18,37.162,37.725,37.096,37.496,133253,0
2007-05-21,37.496,38.32,37.479,37.813,190650,0
2007-05-22,37.716,38.449,37.496,38.378,335793,0
2007-05-23,44.165,44.678,41.364,41.761,1757070,0
2007-05-24,41.913,42.929,40.641,41.031,862824,0
2007-05-25,41.16,41.427,40.903,41.306,410626,0
2007-05-29,41.372,42.161,41.372,41.974,549312,0
2007-05-30,42.09,42.947,41.921,42.831,819323,0
2007-05-31,43.015,43.547,42.937,43.512,406323,0
2007-06-01,43.81,44.579,43.678,44.112,708602,0
2007-06-04,44.13,44.572,44.066,44.298,389679,0
2007-06-05,44.252,44.376,43.652,44.165,370547,0
2007-06-06,43.988,44.252,43.476,44.155,291410,0
2007-06-07,43.936,44.075,43.096,43.14,254163,0
2007-06-08,42.839,43.572,42.762,43.529,260957,0
2007-06-11,43.493,43.9,42.988,43.385,201631,0
2007-06-12,43.238,43.81,43.157,43.351,362170,0
2007-06-13,43.414,43.979,43.309,43.839,314393,0
2007-06-14,43.988,44.862,43.988,44.491,276010,0
2007-06-15,45.401,45.841,44.995,45.216,359679,0
2007-06-18,45.172,45.358,44.844,45.048,187592,0
2007-06-19,44.872,46.135,44.572,46.116,347566,0
2007-06-20,46.328,46.549,44.853,44.916,207294,0
2007-06-21,44.916,45.552,44.774,45.488,233672,0
2007-06-22,45.18,45.552,44.457,45.233,567311,0
2007-06-25,45.233,45.339,44.075,44.165,326735,0
2007-06-26,44.341,44.465,44.049,44.252,444932,0
2007-06-27,44.032,44.508,43.91,44.498,493494,0
2007-06-28,44.508,44.606,44.2,44.359,365454,0
2007-06-29,44.517,44.853,43.696,43.768,339642,0
2007-07-02,43.768,44.881,43.678,44.826,446740,0
2007-07-03,44.925,45.515,44.925,45.261,146273,0
2007-07-05,45.216,45.366,44.536,45.109,167327,0
2007-07-06,45.028,45.269,44.801,44.959,280317,0
2007-07-09,44.949,46.037,44.949,45.561,210465,0
2007-07-10,45.446,45.976,45.075,45.109,435645,0
2007-07-11,45.109,45.673,44.959,45.525,137099,0
2007-07-12,45.756,46.577,45.604,46.434,245561,0
2007-07-13,46.32,47.256,46.214,46.868,214314,0
2007-07-16,46.85,47.679,46.187,46.31,274203,0
2007-07-17,46.462,46.761,45.941,45.941,203446,0
2007-07-18,45.801,46.399,45.673,46.347,238767,0
2007-07-19,46.355,46.912,46.195,46.692,209673,0
2007-07-20,46.584,46.628,45.242,45.756,293561,0
2007-07-23,46.505,47.025,45.976,46.364,193937,0
2007-07-24,45.976,46.126,44.517,44.598,231748,0
2007-07-25,44.694,44.826,43.871,44.642,331487,0
2007-07-26,44.165,44.614,42.301,43.191,356959,0
2007-07-27,43.191,43.644,42.035,42.1,360697,0
2007-07-30,42.179,42.929,41.675,42.689,406323,0
2007-07-31,42.663,43.006,41.822,41.895,316201,0
2007-08-01,41.778,42.743,41.453,42.256,418664,0
2007-08-02,42.09,42.549,41.692,42.504,271032,0
2007-08-03,38.643,39.36,35.332,38.988,2311589,0
2007-08-06,39.273,39.273,36.39,36.965,743243,0
2007-08-07,36.639,37.435,35.888,37.291,625049,0
2007-08-08,37.583,41.259,37.558,39.351,727736,0
2007-08-09,39.342,41.629,38.829,41.232,764417,0
2007-08-10,40.633,42.043,40.285,40.525,519534,0
2007-08-13,40.983,40.983,38.854,39.563,463610,0
2007-08-14,39.527,39.915,38.556,38.556,173556,0
2007-08-15,38.591,39.518,37.761,37.761,728872,0
2007-08-16,37.627,39.129,37.194,38.91,426136,0
2007-08-17,40.304,40.304,38.634,38.76,345075,0
2007-08-20,38.67,39.254,37.913,38.918,237183,0
2007-08-21,38.822,39.419,37.913,38.07,276693,0
2007-08-22,38.173,38.53,37.627,38.098,274314,0
2007-08-23,38.246,38.414,37.388,37.691,260051,0
2007-08-24,37.504,38.564,37.461,38.432,318694,0
2007-08-27,38.337,38.53,37.627,37.979,232882,0
2007-08-28,37.761,37.761,36.965,36.965,165288,0
2007-08-29,37.096,38.238,36.7,38.098,200159,0
2007-08-30,37.761,38.67,37.708,38.229,123629,0
2007-08-31,38.643,38.643,38.016,38.291,99854,0
2007-09-04,38.156,39.732,38.089,39.263,190650,0
2007-09-05,39.041,39.226,38.405,38.715,274314,0
2007-09-06,38.91,38.91,37.655,37.904,247256,0
2007-09-07,37.143,37.291,36.524,37.096,376547,0
2007-09-10,37.185,37.3,36.514,37.072,301940,0
2007-09-11,37.194,37.548,36.859,37.504,280881,0
2007-09-12,37.328,38.016,37.328,37.743,263899,0
2007-09-13,37.894,37.962,37.522,37.768,150234,0
2007-09-14,37.406,38.414,37.406,38.378,218726,0
2007-09-17,38.32,39.12,38.264,38.652,356395,0
2007-09-18,38.785,40.304,38.652,40.189,156572,0
2007-09-19,40.544,40.8,39.97,40.138,166649,0
2007-09-20,40.048,40.048,39.174,39.5,142876,0
2007-09-21,39.873,39.873,39.095,39.254,235823,0
2007-09-24,39.351,39.915,39.199,39.36,106418,0
2007-09-25,39.041,39.368,38.53,38.662,291073,0
2007-09-26,38.988,39.112,38.652,39.006,300808,0
2007-09-27,39.216,40.181,39.216,39.881,154537,0
2007-09-28,39.8,40.313,38.573,38.608,182838,0
2007-10-01,38.468,39.985,38.238,39.809,178309,0
2007-10-02,39.775,41.206,39.775,41.022,198914,0
2007-10-03,40.7,40.7,39.907,40.068,206499,0
2007-10-04,40.148,40.71,39.714,40.616,231974,0
2007-10-05,40.942,42.397,40.861,41.841,333524,0
2007-10-08,41.675,42.405,41.603,41.974,225181,0
2007-10-09,42.017,43.052,42.017,42.762,284166,0
2007-10-10,42.627,42.831,42.186,42.663,126230,0
2007-10-11,42.793,43.971,42.513,42.821,224386,0
2007-10-12,42.645,44.112,42.635,43.81,212615,0
2007-10-15,43.724,44.563,43.148,43.351,209557,0
2007-10-16,43.318,43.89,43.182,43.503,145591,0
2007-10-17,44.032,44.386,43.247,43.467,276128,0
2007-10-18,43.191,44.43,43.115,43.936,308167,0
2007-10-19,43.82,43.863,42.318,42.397,390585,0
2007-10-22,42.09,43.724,41.957,43.589,294126,0
2007-10-23,44.121,44.475,43.476,44.43,158044,0
2007-10-24,43.988,44.094,42.549,43.669,381641,0
2007-10-25,43.776,43.9,43.14,43.414,201295,0
2007-10-26,44.056,44.572,43.75,44.517,188839,0
2007-10-29,44.783,45.579,44.306,44.517,307824,0
2007-10-30,44.121,44.27,42.6,42.762,162801,0
2007-10-31,42.771,44.278,42.654,44.066,274657,0
2007-11-01,43.768,44.007,42.531,42.549,278051,0
2007-11-02,43.061,43.281,41.876,42.697,187253,0
2007-11-05,42.179,43.881,42.09,43.467,178422,0
2007-11-06,48.139,50.348,45.701,50.047,1397842,0
2007-11-07,49.969,52.061,49.111,49.111,619953,0
2007-11-08,49.773,49.773,47.67,48.58,397775,0
2007-11-09,48.273,50.144,48.061,49.032,294467,0
2007-11-12,48.403,50.348,46.803,46.989,459894,0
2007-11-13,47.962,49.2,46.683,47.423,766396,0
2007-11-14,47.44,48.494,47.017,47.398,405531,0
2007-11-15,47.364,47.698,46.443,47.071,398058,0
2007-11-16,47.088,47.726,46.727,47.263,403832,0
2007-11-19,46.85,47.698,46.655,47.22,330467,0
2007-11-20,47.326,47.326,46.089,47.161,367603,0
2007-11-21,46.98,47.522,45.95,45.983,185444,0
2007-11-23,46.232,47.256,46.029,46.998,71098,0
2007-11-26,47.769,47.769,46.232,46.292,305597,0
2007-11-27,46.381,46.787,45.993,46.601,320277,0
2007-11-28,47.025,48.157,47.025,47.928,455232,0
2007-11-29,47.777,48.58,47.716,48.298,372472,0
2007-11-30,48.715,49.35,48.121,48.58,616670,0
2007-12-03,48.273,48.606,47.847,48.043,292996,0
2007-12-04,47.698,48.395,46.577,46.71,403718,0
2007-12-05,47.512,47.831,46.84,47.309,112934,0
2007-12-06,47.132,48.828,46.998,48.818,608408,0
2007-12-07,49.111,49.463,48.9,49.183,319225,0
2007-12-10,49.418,49.473,49.022,49.418,322771,0
2007-12-11,49.676,50.09,48.423,48.707,310883,0
2007-12-12,49.969,50.454,48.818,49.297,327968,0
2007-12-13,48.8,49.269,48.043,49.12,343263,0
2007-12-14,48.413,49.463,48.025,48.791,166989,0
2007-12-17,48.494,48.503,47.617,47.937,238314,0
2007-12-18,48.36,48.943,48.094,48.791,459871,0
2007-12-19,48.623,48.925,48.181,48.765,146045,0
2007-12-20,49.174,49.667,48.467,49.604,182501,0
2007-12-21,50.479,50.788,49.729,49.887,303773,0
2007-12-24,50.398,51.052,49.757,50.641,51851,0
2007-12-26,50.506,52.098,50.383,51.787,192801,0
2007-12-27,51.338,51.841,49.518,50.163,186868,0
2007-12-28,50.567,51.052,49.923,50.631,154423,0
2007-12-31,50.631,50.807,49.809,50.039,155553,0
2008-01-02,49.739,51.197,49.739,50.682,715733,0
2008-01-03,50.877,51.311,50.268,50.658,250654,0
2008-01-04,50.276,50.348,48.494,49.241,208201,0
2008-01-07,49.454,50.03,48.351,49.174,318356,0
2008-01-08,49.553,50.224,48.891,49.041,278506,0
2008-01-09,48.837,49.835,48.181,49.703,326165,0
2008-01-10,49.527,50.674,48.934,49.871,203898,0
2008-01-11,49.595,51.629,49.499,49.905,268317,0
2008-01-14,50.338,50.95,50.013,50.391,312690,0
2008-01-15,49.773,49.835,48.643,49.269,698863,0
2008-01-16,49.216,49.703,46.771,48.094,409036,0
2008-01-17,48.316,49.444,46.081,46.276,453786,0
2008-01-18,46.549,48.006,45.682,46.84,485117,0
2008-01-22,44.977,46.964,44.977,45.841,360740,0
2008-01-23,44.606,45.983,43.256,45.781,452107,0
2008-01-24,45.959,46.205,44.235,44.43,463722,0
2008-01-25,45.261,45.304,43.863,44.368,380932,0
2008-01-28,44.191,45.075,43.634,45.028,271260,0
2008-01-29,45.216,45.462,44.588,44.783,211484,0
2008-01-30,44.526,45.021,43.768,43.792,218276,0
2008-01-31,43.351,44.818,42.91,44.42,519034,0
2008-02-01,44.614,45.028,43.918,45.012,250290,0
2008-02-04,44.977,46.071,44.544,45.507,359541,0
2008-02-05,44.872,45.118,44.024,44.261,351865,0
2008-02-06,45.587,48.535,45.507,45.841,627959,0
2008-02-07,45.488,47.485,44.853,46.683,274203,0
2008-02-08,46.549,47.132,46,46.675,342019,0
2008-02-11,46.601,47.485,45.781,47.413,263871,0
2008-02-12,47.698,48.085,46.912,47.132,316320,0
2008-02-13,47.035,47.874,47.035,47.769,240466,0
2008-02-14,47.803,47.91,46.425,46.84,169367,0
2008-02-15,46.505,46.692,45.701,46.532,154991,0
2008-02-19,47.246,47.679,45.976,46.692,182162,0
2008-02-20,46.462,46.98,46.292,46.753,230619,0
2008-02-21,47.256,47.689,44.949,45.118,264237,0
2008-02-22,45.534,49.155,45.534,48.643,1327086,0
2008-02-25,48.563,49.111,47.786,48.791,626749,0
2008-02-26,48.715,49.463,48.623,48.818,355831,0
2008-02-27,48.377,48.597,46.665,47.364,302301,0
2008-02-28,47.079,47.972,46.813,47.132,213069,0
2008-02-29,46.636,48.181,46.416,46.601,280862,0
2008-03-03,46.54,48.633,46.205,47.168,508666,0
2008-03-04,46.771,48.633,46.735,48.623,716297,0
2008-03-05,49.191,49.191,47.918,48.316,473063,0
2008-03-06,48.157,48.563,46.462,46.636,295145,0
2008-03-07,46.258,46.921,45.488,46.187,268769,0
2008-03-10,46.364,46.364,44.104,44.112,217634,0
2008-03-11,45.446,45.446,43.76,45.048,327755,0
2008-03-12,44.94,45.294,43.961,44.563,346093,0
2008-03-13,44.402,47.079,43.953,47.035,364093,0
2008-03-14,47.54,47.54,44.809,45.587,396148,0
2008-03-17,44.826,46.214,44.402,45.756,357075,0
2008-03-18,47.035,47.611,45.781,46.998,486139,0
2008-03-19,47.388,47.398,44.968,44.968,270920,0
2008-03-20,45.145,46.619,44.614,46.055,526331,0
2008-03-24,46.064,48.053,46.064,47.55,251788,0
2008-03-25,47.644,48.342,47.256,47.855,280542,0
2008-03-26,47.583,48.36,47.178,47.988,296733,0
2008-03-27,48.181,49.004,47.716,47.777,255524,0
2008-03-28,48.288,48.342,47.193,47.309,204124,0
2008-03-31,47.211,47.997,46.912,47.405,347903,0
2008-04-01,47.611,49.216,47.283,48.774,520260,0
2008-04-02,48.503,49.435,48.503,48.765,256201,0
2008-04-03,48.448,49.259,48.22,48.818,165454,0
2008-04-04,49.395,50.039,48.707,49.595,332282,0
2008-04-07,50.039,51.116,49.703,50.073,316997,0
2008-04-08,49.58,50.516,49.378,50.082,256651,0
2008-04-09,49.747,50.542,49.454,49.729,276693,0
2008-04-10,49.64,50.022,48.925,49.427,153519,0
2008-04-11,48.739,49.022,47.953,48.061,110042,0
2008-04-14,48.094,49.241,47.751,48.503,114313,0
2008-04-15,48.757,49.2,48.077,48.316,221490,0
2008-04-16,48.739,49.941,48.739,49.941,279600,0
2008-04-17,49.818,49.818,48.494,48.916,393997,0
2008-04-18,49.676,50.391,49.094,50.004,210156,0
2008-04-21,49.79,50.03,48.563,49.427,196131,0
2008-04-22,49.25,49.341,48.015,48.351,413903,0
2008-04-23,48.643,49.341,47.98,49.25,218132,0
2008-04-24,49.288,50.066,48.157,49.553,186001,0
2008-04-25,49.862,50.755,48.58,48.883,184934,0
2008-04-28,48.961,49.95,48.91,49.684,177167,0
2008-04-29,49.545,49.545,47.448,47.627,198353,0
2008-04-30,47.945,48.102,46.373,46.593,217736,0
2008-05-01,46.462,46.593,45.18,45.269,347046,0
2008-05-02,45.542,46.409,45.515,45.886,220773,0
2008-05-05,45.841,46.822,45.756,46.187,454292,0
2008-05-06,46.02,47.937,45.983,47.634,179383,0
2008-05-07,47.593,48.325,47.318,47.601,244613,0
2008-05-08,47.611,48.571,47.432,48.571,207397,0
2008-05-09,48.273,49.693,47.794,49.35,320306,0
2008-05-12,49.305,50.303,48.8,49.783,166815,0
2008-05-13,49.773,50.868,49.631,50.868,157833,0
2008-05-14,50.868,51.458,50.348,50.885,214743,0
2008-05-15,51.01,51.451,50.506,51.256,238254,0
2008-05-16,51.398,51.408,50.312,51.052,295812,0
2008-05-19,50.94,51.682,50.727,51.125,347156,0
2008-05-20,51.125,51.125,49.818,50.398,360977,0
2008-05-21,50.641,51.221,50.224,50.47,309700,0
2008-05-22,48.191,49.403,44.174,49.111,806582,0
2008-05-23,48.68,48.943,44.694,45.216,684827,0
2008-05-27,45.216,45.446,44.995,45.286,267071,0
2008-05-28,45.682,45.868,44.925,45.71,204053,0
2008-05-29,45.738,46.037,45.242,45.392,197159,0
2008-05-30,45.756,46.443,45.135,46.169,317965,0
2008-06-02,45.931,46.195,44.235,44.536,427646,0
2008-06-03,44.359,45.048,43.971,44.526,347339,0
2008-06-04,44.517,44.703,43.336,43.75,413886,0
2008-06-05,43.76,44.563,43.376,44.386,265352,0
2008-06-06,44.165,44.606,43.512,43.944,412912,0
2008-06-09,43.228,43.228,40.959,41.778,1160382,0
2008-06-10,41.761,41.876,40.294,40.375,1296463,0
2008-06-11,40.341,41.948,40.09,41.4,2204014,0
2008-06-12,42.405,44.155,42.405,43.589,4331007,0
2008-06-13,43.83,44.261,42.592,43.644,1116870,0
2008-06-16,43.395,43.724,43.148,43.476,564580,0
2008-06-17,43.281,43.512,42.397,43.209,791986,0
2008-06-18,43.209,43.327,42.468,42.786,622219,0
2008-06-19,42.733,43.792,42.45,43.327,565238,0
2008-06-20,43.182,43.652,42.38,42.786,647666,0
2008-06-23,43.061,43.564,42.716,42.972,473512,0
2008-06-24,42.849,42.876,42.397,42.414,558071,0
2008-06-25,42.442,43.404,42.442,43.033,1114549,0
2008-06-26,42.672,43.209,42.486,42.858,518929,0
2008-06-27,42.839,45.021,42.839,43.705,1101645,0
2008-06-30,44.457,44.457,43.368,43.714,663695,0
2008-07-01,43.281,43.846,42.592,43.115,591046,0
2008-07-02,44.395,44.73,43.309,43.476,896953,0
2008-07-03,43.512,43.634,42.486,43.033,407522,0
2008-07-07,43.174,43.228,42.061,42.061,683990,0
2008-07-08,42.21,42.256,40.8,42.008,743375,0
2008-07-09,42,42.433,40.172,40.313,650925,0
2008-07-10,40.285,40.332,39.006,40.208,646974,0
2008-07-11,39.864,41.022,39.518,40.359,460200,0
2008-07-14,39.925,40.588,39.333,40.039,505344,0
2008-07-15,39.669,39.757,38.387,38.414,591007,0
2008-07-16,38.67,39.368,37.904,39.368,488215,0
2008-07-17,39.368,39.899,38.963,39.438,481156,0
2008-07-18,38.679,40.35,38.679,40.074,485078,0
2008-07-21,39.747,40.367,39.394,40.275,291783,0
2008-07-22,40.002,41.003,39.723,40.861,476216,0
2008-07-23,40.525,40.845,39.605,39.97,408294,0
2008-07-24,40.275,40.412,39.291,39.493,365602,0
2008-07-25,39.377,40.479,39.377,40.341,274749,0
2008-07-28,40.322,40.597,39.351,39.679,346625,0
2008-07-29,39.978,40.332,39.605,39.899,285890,0
2008-07-30,40.138,40.624,39.571,40.569,400895,0
2008-07-31,39.978,40.607,39.448,39.74,1120357,0
2008-08-01,39.826,40.861,39.419,40.597,1229348,0
2008-08-04,40.35,40.412,38.459,38.6,463807,0
2008-08-05,38.6,39.216,38.098,39.05,992501,0
2008-08-06,37.848,37.848,31.808,34.538,3593079,0
2008-08-07,33.477,34.098,32.859,33.647,1748698,0
2008-08-08,33.698,33.952,33.326,33.637,965034,0
2008-08-11,33.61,33.822,33.052,33.168,694838,0
2008-08-12,33.026,33.326,32.894,33.124,583433,0
2008-08-13,32.981,33.723,32.876,33.563,1008182,0
2008-08-14,33.336,34.007,33.336,33.805,582423,0
2008-08-15,31.808,34.227,31.808,33.361,470438,0
2008-08-18,33.637,33.741,33.133,33.309,349239,0
2008-08-19,33.309,33.679,32.876,33.361,793337,0
2008-08-20,33.547,33.679,33.151,33.318,1086195,0
2008-08-21,33.035,34.775,33.035,34.521,1138508,0
2008-08-22,34.485,35.42,34.375,34.996,656619,0
2008-08-25,34.917,34.917,33.945,34.495,259927,0
2008-08-26,34.467,35.534,34.457,35.481,447648,0
2008-08-27,35.544,36.013,35.216,36.013,417017,0
2008-08-28,36.083,36.799,35.844,36.215,374282,0
2008-08-29,36.12,36.507,35.7,36.013,247380,0
2008-09-02,36.206,36.206,33.326,33.619,565651,0
2008-09-03,33.909,34.05,32.948,33.485,928145,0
2008-09-04,33.204,33.424,32.425,33.026,745515,0
2008-09-05,32.85,33.563,32.674,33.379,319678,0
2008-09-08,34.121,34.245,32.981,33.581,394469,0
2008-09-09,33.424,33.563,31.853,31.878,797273,0
2008-09-10,32.188,32.778,31.534,32.284,475214,0
2008-09-11,32.153,32.795,31.674,32.768,486388,0
2008-09-12,32.433,34.705,32.364,34.495,575452,0
2008-09-15,33.619,34.208,32.169,32.609,588062,0
2008-09-16,32.188,35.182,31.498,35.156,1292366,0
2008-09-17,34.148,35.201,33.326,34.121,755983,0
2008-09-18,34.8,36.223,33.785,35.835,859487,0
2008-09-19,36.984,37.362,36.003,36.657,773190,0
2008-09-22,36.278,37.088,35.471,36.682,489623,0
2008-09-23,36.373,36.639,34.199,34.402,318189,0
2008-09-24,34.587,35.111,34.264,34.328,170259,0
2008-09-25,34.467,35.182,34.309,35.065,331688,0
2008-09-26,34.457,34.864,32.939,33.556,399610,0
2008-09-29,32.795,32.795,30.043,30.278,638879,0
2008-09-30,30.059,30.261,29.334,29.89,673185,0
2008-10-01,29.811,30.005,28.812,29.351,522819,0
2008-10-02,29.096,29.2,26.383,26.587,621127,0
2008-10-03,26.897,27.946,26.039,26.154,490786,0
2008-10-06,25.607,25.809,23.142,24.369,662435,0
2008-10-07,24.821,25.129,22.481,22.7,582578,0
2008-10-08,22.153,22.825,21.048,21.773,1348498,0
2008-10-09,22.128,22.24,19.486,19.494,782573,0
2008-10-10,19.309,19.309,15.29,16.501,1715796,0
2008-10-13,17.127,21.773,17.073,21.773,1530047,0
2008-10-14,22.967,25.049,22.435,23.582,1401240,0
2008-10-15,23.23,23.285,21.156,21.156,579189,0
2008-10-16,20.862,23.23,20.502,23.151,785937,0
2008-10-17,22.435,24.273,21.967,23.064,777421,0
2008-10-20,23.31,24.359,23.249,24.309,482733,0
2008-10-21,24.024,24.255,23.098,23.62,273295,0
2008-10-22,22.867,23.31,21.323,21.745,450759,0
2008-10-23,21.72,22.1,19.283,20.776,628255,0
2008-10-24,19.147,20.345,18.877,19.131,597939,0
2008-10-27,18.803,19.47,18.073,18.073,452753,0
2008-10-28,18.388,18.656,16.765,18.037,918455,0
2008-10-29,18.338,20.105,18.109,19.036,556453,0
2008-10-30,19.47,21.782,19.47,21.551,546224,0
2008-10-31,21.56,22.24,20.897,21.879,594752,0
2008-11-03,22.1,22.407,21.252,21.56,338101,0
2008-11-04,22.082,22.295,21.129,21.339,712784,0
2008-11-05,21.016,22.153,20.362,20.429,680107,0
2008-11-06,20.493,21.72,20.307,20.448,579532,0
2008-11-07,20.66,21.366,20.448,21.366,337159,0
2008-11-10,21.817,22.658,20.598,21.235,331918,0
2008-11-11,21.056,21.182,19.775,20.244,370802,0
2008-11-12,19.733,19.793,17.728,17.763,445321,0
2008-11-13,17.922,18.674,16.605,18.646,769167,0
2008-11-14,18.903,19.433,18.125,18.178,497819,0
2008-11-17,18.089,18.338,17.71,17.772,266892,0
2008-11-18,17.744,18.425,17.72,18.425,581793,0
2008-11-19,18.372,20.429,18.02,19.537,1530079,0
2008-11-20,19.212,19.333,14.911,15.088,943191,0
2008-11-21,15.273,15.695,14.527,15.598,882132,0
2008-11-24,15.758,17.047,15.368,16.88,462275,0
2008-11-25,17.329,17.614,16.623,17.41,517053,0
2008-11-26,17.011,19.388,16.826,19.248,473612,0
2008-11-28,19.105,19.988,18.813,19.988,92515,0
2008-12-01,19.256,19.256,17.648,17.861,597473,0
2008-12-02,18.027,18.213,17.277,17.754,601587,0
2008-12-03,17.249,17.568,16.385,17.24,572225,0
2008-12-04,16.87,17.419,15.255,15.607,569127,0
2008-12-05,15.467,15.828,14.732,15.758,727108,0
2008-12-08,15.995,17.249,15.793,16.791,369763,0
2008-12-09,16.694,17.596,16.228,16.667,538831,0
2008-12-10,16.782,18.302,16.782,18.073,289103,0
2008-12-11,17.844,18.665,17.2,17.356,321906,0
2008-12-12,17.119,18.142,16.799,18.073,322396,0
2008-12-15,18.221,18.489,16.614,16.916,313985,0
2008-12-16,17.249,18.073,17.073,17.992,652781,0
2008-12-17,17.682,18.92,17.551,18.646,660880,0
2008-12-18,18.693,19.494,17.903,18.073,523368,0
2008-12-19,18.125,19.415,18.125,18.813,575117,0
2008-12-22,18.822,19.036,16.898,17.551,287900,0
2008-12-23,18.132,18.132,16.242,16.596,474951,0
2008-12-24,16.57,16.791,16.163,16.64,197959,0
2008-12-26,16.731,17.356,16.376,17.191,263319,0
2008-12-29,18.082,19.944,18.082,19.821,673024,0
2008-12-30,19.839,21.906,19.839,21.703,677459,0
2008-12-31,21.72,24.116,21.72,23.663,711877,0
2009-01-02,23.582,24.733,22.603,23.177,814100,0
2009-01-05,23.822,24.174,22.929,23.064,980723,0
2009-01-06,23.547,25.907,23.547,25.439,858365,0
2009-01-07,25.174,25.658,24.696,25.324,922262,0
2009-01-08,25.164,25.429,23.997,24.775,561077,0
2009-01-09,24.856,25.191,24.024,24.61,566016,0
2009-01-12,24.264,24.264,22.594,22.867,452615,0
2009-01-13,22.744,24.431,22.533,24.292,411592,0
2009-01-14,23.795,23.795,22.082,22.213,395243,0
2009-01-15,22.128,24.477,21.703,24.192,574831,0
2009-01-16,24.511,24.511,22.304,22.835,399759,0
2009-01-20,22.435,23.072,20.881,21.016,384762,0
2009-01-21,21.349,22.559,20.776,22.444,372936,0
2009-01-22,21.782,22.24,20.836,21.551,309377,0
2009-01-23,20.997,21.879,20.757,21.472,384065,0
2009-01-26,21.569,22.515,21.323,22.172,403458,0
2009-01-27,22.179,22.86,21.421,22.515,526279,0
2009-01-28,23.115,23.515,22.717,23.453,355986,0
2009-01-29,22.922,23.319,22.304,22.338,213439,0
2009-01-30,22.63,22.658,21.226,21.366,328382,0
2009-02-02,21.243,23.221,20.853,22.867,546833,0
2009-02-03,22.984,23.98,22.63,23.776,503005,0
2009-02-04,23.106,25.015,20.377,20.776,1314579,0
2009-02-05,20.757,22.407,19.997,22.287,793228,0
2009-02-06,22.205,24.61,22.205,24.458,1202925,0
2009-02-09,24.006,24.785,22.835,23.23,692500,0
2009-02-10,23.203,23.922,21.641,21.79,788668,0
2009-02-11,22.054,22.763,21.588,22.144,578724,0
2009-02-12,21.862,21.906,20.714,21.711,455311,0
2009-02-13,21.711,22.435,21.1,21.349,374477,0
2009-02-17,20.537,20.952,19.46,19.486,417715,0
2009-02-18,19.599,19.599,18.769,18.877,439467,0
2009-02-19,19.045,20.006,19.045,19.123,316276,0
2009-02-20,18.717,19.204,18.416,18.859,391372,0
2009-02-23,19.147,19.248,17.701,17.735,406264,0
2009-02-24,18.037,18.558,17.321,18.489,449844,0
2009-02-25,18.089,18.347,17.144,17.789,534089,0
2009-02-26,18.099,18.381,17.429,17.497,445146,0
2009-02-27,17.102,18.541,17.004,17.888,337996,0
2009-03-02,17.304,17.429,15.467,15.501,604355,0
2009-03-03,15.819,15.872,14.989,15.273,809833,0
2009-03-04,15.501,17.055,15.501,16.723,657411,0
2009-03-05,16.491,16.491,14.506,14.935,507692,0
2009-03-06,15.149,15.44,14.838,15.378,431128,0
2009-03-09,15.898,16.429,15.264,15.485,632591,0
2009-03-10,15.565,15.97,15.414,15.555,778220,0
2009-03-11,15.555,17.24,15.421,16.95,682771,0
2009-03-12,16.906,18.33,16.834,18.132,427348,0
2009-03-13,18.32,18.761,18.02,18.381,462330,0
2009-03-16,18.496,19.912,18.33,19.326,538706,0
2009-03-17,19.256,19.866,18.637,19.866,393185,0
2009-03-18,19.793,20.105,18.859,19.858,558586,0
2009-03-19,20.402,21.129,20.317,20.642,321521,0
2009-03-20,20.897,20.971,19.185,19.46,405075,0
2009-03-23,20.078,21.235,20.015,21.119,467664,0
2009-03-24,20.881,21.376,20.122,20.174,578058,0
2009-03-25,20.402,21.048,19.274,20.244,416358,0
2009-03-26,20.598,21.491,20.326,21.314,2116497,0
2009-03-27,21.024,21.773,20.862,21.065,435993,0
2009-03-30,20.448,20.502,18.618,19.019,329405,0
2009-03-31,19.291,19.664,18.506,18.929,476496,0
2009-04-01,18.532,20.096,18.532,19.699,420037,0
2009-04-02,20.299,21.209,20.254,21.032,585393,0
2009-04-03,21.032,21.295,20.53,20.89,451048,0
2009-04-06,20.448,21.164,20.041,21.065,561459,0
2009-04-07,20.714,21.2,20.393,20.429,634216,0
2009-04-08,20.521,20.695,19.664,20.581,400754,0
2009-04-09,21.024,22.082,21.024,21.623,620642,0
2009-04-13,21.285,21.285,20.307,20.906,396403,0
2009-04-14,20.642,21.349,20.207,20.572,328945,0
2009-04-15,20.493,20.668,20.207,20.668,320576,0
2009-04-16,20.705,20.819,19.875,20.521,355987,0
2009-04-17,20.59,21.024,20.244,20.786,416821,0
2009-04-20,20.393,20.393,18.769,18.936,493968,0
2009-04-21,18.55,20.537,18.55,20.377,224195,0
2009-04-22,19.961,20.872,19.884,20.122,225904,0
2009-04-23,20.199,20.199,19.222,19.573,232431,0
2009-04-24,19.821,20.793,19.645,20.546,312135,0
2009-04-27,19.884,20.122,18.991,19.089,239589,0
2009-04-28,18.991,19.609,18.885,19.157,231710,0
2009-04-29,19.147,19.531,19.009,19.212,390898,0
2009-04-30,19.424,20.493,19.424,20.105,425767,0
2009-05-01,20.199,20.98,20.122,20.53,142892,0
2009-05-04,20.66,21.056,20.484,20.845,284530,0
2009-05-05,20.66,21.569,20.362,21.463,643975,0
2009-05-06,21.631,22.798,21.173,22.594,518898,0
2009-05-07,22.993,23.663,22.798,23.249,554861,0
2009-05-08,23.673,24.35,23.276,24.283,295339,0
2009-05-11,22.639,23.239,21.985,22.658,474199,0
2009-05-12,22.55,23.16,21.967,22.691,389447,0
2009-05-13,22.278,22.278,21.703,21.975,567069,0
2009-05-14,22.003,22.86,21.728,22.585,316006,0
2009-05-15,22.417,23.125,22.287,22.568,334636,0
2009-05-18,22.894,24.52,22.894,24.388,420272,0
2009-05-19,24.283,24.733,23.922,24.273,273182,0
2009-05-20,24.554,25.562,24.273,24.573,487012,0
2009-05-21,25.349,25.349,21.957,24.486,1069495,0
2009-05-22,24.705,24.953,24.079,24.192,284636,0
2009-05-26,23.884,24.98,23.362,24.909,380710,0
2009-05-27,24.821,25.475,24.821,25.015,440303,0
2009-05-28,25.3,26.497,24.856,26.348,498835,0
2009-05-29,26.516,28.01,26.516,27.94,514828,0
2009-06-01,28.274,30.908,28.274,30.163,948242,0
2009-06-02,30.059,30.367,29.607,29.926,399633,0
2009-06-03,29.607,30.146,28.459,29.081,336129,0
2009-06-04,29.351,29.351,28.617,29.062,298175,0
2009-06-05,29.248,29.687,28.53,29.131,209146,0
2009-06-08,28.952,29.52,28.265,28.952,430754,0
2009-06-09,29.2,29.624,28.894,29.281,508281,0
2009-06-10,29.598,29.838,28.98,29.75,289721,0
2009-06-11,29.926,30.323,29.422,30.163,618368,0
2009-06-12,29.821,30.139,28.952,29.653,381717,0
2009-06-15,29.141,29.149,27.923,28.372,508187,0
2009-06-16,28.477,28.894,26.906,27.073,388981,0
2009-06-17,27.158,27.267,26.348,26.87,301836,0
2009-06-18,26.808,26.941,26.218,26.746,344810,0
2009-06-19,27.101,27.436,26.32,26.464,363425,0
2009-06-22,26.144,26.189,25.112,25.139,240713,0
2009-06-23,25.209,25.537,24.52,24.696,216029,0
2009-06-24,24.846,26.048,24.723,24.864,391849,0
2009-06-25,24.646,25.785,24.646,25.776,276752,0
2009-06-26,25.686,26.852,25.624,26.607,1060136,0
2009-06-29,26.607,26.764,25.961,26.439,285115,0
2009-06-30,26.533,27.158,25.961,26.173,299569,0
2009-07-01,26.587,27.611,26.587,27.056,307611,0
2009-07-02,26.551,26.551,25.411,25.411,198473,0
2009-07-06,25.429,25.624,24.733,25.032,255510,0
2009-07-07,25.121,25.129,24.45,24.468,248307,0
2009-07-08,24.66,24.917,23.337,23.988,407524,0
2009-07-09,24.229,24.546,23.663,24.14,263258,0
2009-07-10,23.922,24.024,23.488,23.841,150783,0
2009-07-13,23.875,24.388,23.31,24.292,197595,0
2009-07-14,24.341,25.039,24.062,24.927,283586,0
2009-07-15,25.156,26.03,24.83,26.02,509597,0
2009-07-16,25.792,27.01,25.458,26.888,205687,0
2009-07-17,26.914,27.498,26.34,27.073,398438,0
2009-07-20,27.303,27.964,27.121,27.858,313736,0
2009-07-21,28.001,28.486,27.347,28.187,309002,0
2009-07-22,27.955,28.45,27.443,28.282,240032,0
2009-07-23,28.177,29.634,28.177,29.547,417215,0
2009-07-24,29.317,30.024,29.096,29.986,192894,0
2009-07-27,29.847,29.847,28.372,28.988,326050,0
2009-07-28,28.858,29.209,28.672,29.149,263247,0
2009-07-29,28.894,29.015,28.547,28.741,209570,0
2009-07-30,29.229,29.714,29.062,29.422,249804,0
2009-07-31,29.238,29.696,29.182,29.238,212336,0
2009-08-03,29.811,29.908,29.191,29.59,579997,0
2009-08-04,29.581,30.12,29.386,30.005,282656,0
2009-08-05,30.11,30.173,28.98,29.248,423718,0
2009-08-06,30.51,30.695,28.4,28.654,377594,0
2009-08-07,29.156,29.52,28.741,28.812,174407,0
2009-08-10,28.477,28.821,28.187,28.53,194716,0
2009-08-11,28.547,28.937,27.84,28.52,1203576,0
2009-08-12,28.636,28.768,28.256,28.38,139284,0
2009-08-13,28.584,28.654,27.804,28.141,307641,0
2009-08-14,28.187,28.214,26.798,26.991,161034,0
2009-08-17,26.43,26.43,25.757,26.048,231181,0
2009-08-18,26.128,26.43,25.961,26.144,203317,0
2009-08-19,25.722,25.971,25.475,25.704,366536,0
2009-08-20,25.614,26.003,25.554,25.658,169948,0
2009-08-21,25.978,26.798,25.978,26.285,381663,0
2009-08-24,26.375,27.488,26.375,27.176,1304974,0
2009-08-25,27.38,27.628,26.879,26.933,875164,0
2009-08-26,26.933,27.063,26.269,26.825,367723,0
2009-08-27,26.667,26.958,25.809,26.578,1207730,0
2009-08-28,26.746,26.906,26.118,26.269,312535,0
2009-08-31,25.889,26.084,25.394,25.792,307415,0
2009-09-01,26.03,27.592,26.03,26.34,562694,0
2009-09-02,26.33,27.073,25.943,26.03,643692,0
2009-09-03,25.978,26.764,25.712,26.719,380810,0
2009-09-04,26.702,27.194,26.375,27.144,265682,0
2009-09-08,27.47,27.534,27.158,27.534,210103,0
2009-09-09,27.498,28.158,27.371,28.01,344293,0
2009-09-10,27.894,28.168,27.645,27.983,362267,0
2009-09-11,27.84,28.265,27.267,27.831,267746,0
2009-09-14,27.498,27.525,27.038,27.488,213879,0
2009-09-15,27.361,27.665,27.019,27.121,266811,0
2009-09-16,27.223,28.019,27.073,28.019,284433,0
2009-09-17,28.052,28.565,27.267,27.569,212650,0
2009-09-18,27.701,27.923,27.136,27.701,293850,0
2009-09-21,27.223,27.619,27.127,27.498,256959,0
2009-09-22,27.787,28.01,27.303,27.868,224682,0
2009-09-23,28.001,28.07,27.331,27.34,215745,0
2009-09-24,27.506,27.506,26.43,26.624,143708,0
2009-09-25,26.624,26.861,26.277,26.808,176548,0
2009-09-28,26.888,27.813,26.632,27.371,191341,0
2009-09-29,27.322,27.322,26.746,26.844,265604,0
2009-09-30,26.941,26.941,25.767,26.225,301116,0
2009-10-01,26.144,26.497,25.316,25.341,308847,0
2009-10-02,25.156,25.889,25.032,25.614,148217,0
2009-10-05,25.827,26.277,25.527,26.261,225409,0
2009-10-06,26.497,26.692,26.154,26.569,127339,0
2009-10-07,26.516,27.436,26.366,27.204,1071713,0
2009-10-08,27.361,27.665,27.019,27.158,270403,0
2009-10-09,27.073,27.584,27.01,27.56,160752,0
2009-10-12,27.619,28.326,27.55,27.796,146277,0
2009-10-13,27.84,27.84,26.879,27.637,144672,0
2009-10-14,28.001,28.425,27.764,28.335,147104,0
2009-10-15,28.196,28.601,27.858,28.555,143877,0
2009-10-16,28.416,28.416,27.868,28.052,131402,0
2009-10-19,28.248,28.927,27.516,28.512,233020,0
2009-10-20,28.636,28.636,27.584,28.019,153934,0
2009-10-21,27.858,28.442,27.019,27.121,263734,0
2009-10-22,27.01,27.868,26.561,27.754,196939,0
2009-10-23,27.787,27.904,26.402,26.683,259695,0
2009-10-26,26.632,27.38,25.852,25.961,275336,0
2009-10-27,26.128,26.464,25.651,26.056,176609,0
2009-10-28,25.987,25.987,25.3,25.439,465211,0
2009-10-29,25.748,26.383,25.597,26.208,261205,0
2009-10-30,26.084,26.18,25.483,25.748,417527,0
2009-11-02,25.924,26.109,25.209,25.614,435087,0
2009-11-03,25.332,26.412,25.039,26.32,323330,0
2009-11-04,26.497,27.101,26.173,26.34,384236,0
2009-11-05,26.587,30.253,26.587,29.952,848443,0
2009-11-06,29.679,30.818,29.281,29.564,675097,0
2009-11-09,29.917,30.437,29.723,30.429,252666,0
2009-11-10,30.35,30.762,29.555,30.034,458255,0
2009-11-11,30.296,30.791,29.494,29.926,302254,0
2009-11-12,29.944,30.552,29.369,29.501,299477,0
2009-11-13,29.679,30.306,29.122,30.191,304274,0
2009-11-16,30.562,32.381,30.562,32.161,454607,0
2009-11-17,32.258,32.684,31.8,32.628,460974,0
2009-11-18,32.728,32.728,32.046,32.347,295599,0
2009-11-19,31.912,31.976,31.241,31.461,319452,0
2009-11-20,31.198,31.303,30.596,30.836,219012,0
2009-11-23,31.525,32.106,31.385,31.702,337349,0
2009-11-24,31.525,31.815,30.676,31.285,164517,0
2009-11-25,31.534,31.63,31.057,31.224,141192,0
2009-11-27,30.667,30.836,30.42,30.464,137265,0
2009-11-30,30.253,30.492,29.882,30.315,298387,0
2009-12-01,30.65,31.402,30.65,31.145,366006,0
2009-12-02,31.232,31.815,30.631,31.745,361773,0
2009-12-03,31.833,32.319,31.516,31.843,428069,0
2009-12-04,32.231,32.973,31.808,32.329,323769,0
2009-12-07,32.583,32.728,32.239,32.356,199646,0
2009-12-08,32.249,32.628,31.655,32.089,248487,0
2009-12-09,32.188,32.188,31.189,31.727,222499,0
2009-12-10,31.861,32.089,31.136,31.385,199184,0
2009-12-11,31.461,31.957,31.154,31.808,579090,0
2009-12-14,32.01,32.489,31.791,32.489,262218,0
2009-12-15,32.302,32.903,32.056,32.452,340011,0
2009-12-16,32.753,33.115,32.684,32.939,385070,0
2009-12-17,32.692,33.052,32.294,32.533,282973,0
2009-12-18,32.859,33.556,32.575,33.237,1548402,0
2009-12-21,33.416,34.06,33.389,33.655,279692,0
2009-12-22,33.655,34.512,33.433,34.172,514240,0
2009-12-23,34.502,34.561,34.139,34.412,228720,0
2009-12-24,34.596,34.606,33.892,34.007,72358,0
2009-12-28,34.217,34.375,33.749,34.367,152779,0
2009-12-29,34.587,34.625,34.007,34.227,139994,0
2009-12-30,34.164,34.421,33.901,34.358,160828,0
2009-12-31,34.274,34.616,33.671,33.961,223126,0
2010-01-04,34.661,34.873,34.121,34.384,337362,0
2010-01-05,34.502,35.905,34.033,35.021,457500,0
2010-01-06,35.083,36.268,34.8,35.287,467958,0
2010-01-07,35.296,35.404,34.606,35.267,174030,0
2010-01-08,35.148,35.561,35.148,35.341,238698,0
2010-01-11,35.471,35.553,34.855,35.039,223084,0
2010-01-12,34.661,35.182,34.652,34.97,236919,0
2010-01-13,35.216,35.394,34.358,35.102,182730,0
2010-01-14,34.873,35.463,34.342,34.97,197652,0
2010-01-15,34.996,35.111,33.918,34.477,270429,0
2010-01-19,34.477,34.625,33.945,34.342,284111,0
2010-01-20,33.918,33.918,32.911,33.336,299613,0
2010-01-21,33.477,33.715,32.735,32.753,218413,0
2010-01-22,32.674,32.674,31.534,31.736,348597,0
2010-01-25,32.125,32.948,31.869,32.692,144220,0
2010-01-26,32.565,32.894,32.065,32.371,161121,0
2010-01-27,32.161,32.832,31.8,32.768,132435,0
2010-01-28,32.868,33.044,31.453,32.258,162141,0
2010-01-29,32.347,32.795,31.471,31.534,262591,0
2010-02-01,31.718,32.753,31.56,32.753,276863,0
2010-02-02,32.876,32.999,32.258,32.903,296472,0
2010-02-03,32.85,33.37,32.329,33.265,376261,0
2010-02-04,32.533,32.533,28.98,29.369,876557,0
2010-02-05,29.344,29.864,28.76,29.792,549686,0
2010-02-08,29.671,30.083,29.289,29.821,329499,0
2010-02-09,30.146,30.667,29.573,30.075,338659,0
2010-02-10,29.334,30.034,29.149,29.969,322715,0
2010-02-11,29.783,30.501,29.484,30.155,208587,0
2010-02-12,29.742,30.236,29.272,30.209,290652,0
2010-02-16,30.579,30.676,29.811,30.501,311811,0
2010-02-17,30.81,30.908,29.944,30.754,243786,0
2010-02-18,30.8,31.358,30.587,31.249,134904,0
2010-02-19,31.249,31.8,31.18,31.718,208098,0
2010-02-22,31.753,32.002,31.295,31.402,200519,0
2010-02-23,31.402,31.402,30.587,30.74,162788,0
2010-02-24,30.917,31.444,30.754,31.03,174328,0
2010-02-25,30.358,31.57,30.358,31.544,127961,0
2010-02-26,31.63,32.056,31.249,31.985,465743,0
2010-03-01,32.442,33.379,32.134,33.088,522095,0
2010-03-02,33.361,34.236,33.168,33.925,453422,0
2010-03-03,34.098,34.449,33.918,33.988,385308,0
2010-03-04,34.172,34.57,33.795,34.57,478517,0
2010-03-05,34.75,35.005,34.182,34.616,373097,0
2010-03-08,34.714,35.277,34.705,34.873,228537,0
2010-03-09,34.705,34.925,34.402,34.758,236839,0
2010-03-10,34.864,35.102,34.485,34.889,213278,0
2010-03-11,34.705,35.092,34.495,34.97,172952,0
2010-03-12,35.226,35.368,34.688,35.156,120908,0
2010-03-15,34.987,35.58,34.987,35.526,261144,0
2010-03-16,35.553,35.657,35.139,35.287,251022,0
2010-03-17,35.314,35.332,34.836,35.021,236464,0
2010-03-18,35.092,35.182,34.342,34.587,114452,0
2010-03-19,34.8,34.98,33.698,34.827,991378,0
2010-03-22,34.457,35.156,34.182,34.67,279329,0
2010-03-23,34.775,34.775,34.264,34.722,211899,0
2010-03-24,33.776,34.633,33.776,33.892,517535,0
2010-03-25,34.05,34.35,32.761,32.842,438311,0
2010-03-26,33.061,33.281,32.389,32.699,410654,0
2010-03-29,32.859,33.61,32.859,33.416,230450,0
2010-03-30,33.361,34.485,33.361,34.227,481107,0
2010-03-31,34.182,34.661,33.3,33.326,338458,0
2010-04-01,33.688,33.988,33.281,33.637,197104,0
2010-04-05,33.866,34.335,33.805,34.098,323844,0
2010-04-06,34.098,34.199,33.591,33.998,276167,0
2010-04-07,33.952,34.264,33.309,33.741,201202,0
2010-04-08,33.521,33.591,32.842,33.556,182010,0
2010-04-09,33.513,33.6,33.115,33.521,217472,0
2010-04-12,33.591,33.6,33.228,33.255,476985,0
2010-04-13,33.133,33.246,32.565,33.22,221662,0
2010-04-14,33.459,33.688,33.204,33.563,592398,0
2010-04-15,33.563,33.866,33.406,33.581,316073,0
2010-04-16,33.563,33.572,32.116,32.684,349591,0
2010-04-19,32.406,32.868,32.065,32.813,197506,0
2010-04-20,33.124,33.627,33.009,33.406,993363,0
2010-04-21,33.397,33.547,32.565,33.281,204288,0
2010-04-22,32.842,33.98,32.761,33.785,194203,0
2010-04-23,33.909,34.114,33.647,34.007,225632,0
2010-04-26,34.121,34.182,33.857,33.901,223966,0
2010-04-27,33.591,33.866,32.638,32.718,306418,0
2010-04-28,33.035,33.952,32.692,33.857,414554,0
2010-04-29,34.172,34.578,33.857,34.412,491562,0
2010-04-30,34.457,34.775,33.556,34.19,652619,0
2010-05-03,34.3,35.853,34.043,35.463,476164,0
2010-05-04,34.845,34.845,33.831,34.254,303304,0
2010-05-05,33.822,33.848,33.018,33.061,445214,0
2010-05-06,32.911,33.572,29.511,31.136,464418,0
2010-05-07,30.957,31.385,29.165,29.289,634569,0
2010-05-10,30.51,31.605,30.51,31.534,581786,0
2010-05-11,31.136,32.144,31.013,31.8,341112,0
2010-05-12,31.985,33.326,31.825,33.204,407947,0
2010-05-13,33.194,33.988,32.92,33.361,522113,0
2010-05-14,32.999,32.999,31.833,32.213,227037,0
2010-05-17,32.389,32.646,30.641,31.322,449217,0
2010-05-18,31.878,32.258,31.544,31.614,410026,0
2010-05-19,31.595,31.886,30.209,30.606,644476,0
2010-05-20,29.723,31.163,27.946,27.946,876541,0
2010-05-21,27.443,28.952,26.524,28.08,1318723,0
2010-05-24,27.877,28.214,27.436,27.479,339494,0
2010-05-25,26.861,27.796,26.667,27.736,384252,0
2010-05-26,27.983,28.495,27.55,27.701,376665,0
2010-05-27,28.39,28.777,27.973,28.617,272209,0
2010-05-28,28.486,29.005,27.94,28.707,661343,0
2010-06-01,28.326,28.555,27.389,27.488,615323,0
2010-06-02,27.542,28.317,27.443,28.31,515583,0
2010-06-03,28.988,28.988,28.09,28.7,348233,0
2010-06-04,27.894,28.503,27.249,27.361,450060,0
2010-06-07,27.443,28.062,27.063,27.121,455806,0
2010-06-08,27.746,28.416,27.063,27.542,437319,0
2010-06-09,27.719,28.177,26.447,26.639,478724,0
2010-06-10,27.249,28.716,27.127,28.239,471600,0
2010-06-11,27.787,28.3,27.488,28.221,509605,0
2010-06-14,28.477,28.768,28.23,28.408,529679,0
2010-06-15,28.256,29.015,28.256,28.937,387935,0
2010-06-16,28.7,29.475,28.565,29.005,348533,0
2010-06-17,29.209,29.209,28.512,28.716,191268,0
2010-06-18,28.902,28.902,27.772,27.923,1141401,0
2010-06-21,28.335,28.565,27.584,27.93,441789,0
2010-06-22,28.108,28.282,27.176,27.286,345684,0
2010-06-23,27.303,27.584,26.815,27.136,203992,0
2010-06-24,26.834,27.073,26.393,26.447,249707,0
2010-06-25,26.516,26.958,25.871,26.95,465662,0
2010-06-28,27.038,27.355,26.597,26.941,293649,0
2010-06-29,26.728,26.95,25.952,26.137,452191,0
2010-06-30,26.18,26.438,25.798,25.968,325862,0
2010-07-01,25.915,26.084,25.015,25.934,1117135,0
2010-07-02,26.393,26.497,25.961,26.163,364203,0
2010-07-06,26.983,27.186,25.802,26.02,436695,0
2010-07-07,26.242,27.479,26.242,27.408,423383,0
2010-07-08,27.787,27.923,27.082,27.804,262990,0
2010-07-09,27.822,28.09,27.611,28.043,210801,0
2010-07-12,27.849,28.158,27.772,28.09,254482,0
2010-07-13,28.408,28.877,28.115,28.75,312262,0
2010-07-14,28.707,29.131,28.39,28.768,191402,0
2010-07-15,28.725,28.725,27.831,28.459,422844,0
2010-07-16,28.274,28.274,27.426,27.542,418354,0
2010-07-19,27.569,27.868,27.01,27.787,211383,0
2010-07-20,27.399,28.459,27.01,28.45,220285,0
2010-07-21,28.584,28.886,27.542,27.813,222515,0
2010-07-22,28.442,28.911,27.94,28.416,383345,0
2010-07-23,28.265,29.413,28.034,29.191,327682,0
2010-07-26,29.209,29.908,29.034,29.89,234698,0
2010-07-27,30.146,30.27,29.607,29.704,207493,0
2010-07-28,29.529,29.801,29.053,29.369,280294,0
2010-07-29,29.573,29.935,29.264,29.607,367663,0
2010-07-30,29.088,29.679,28.777,29.529,301689,0
2010-08-02,30.12,30.562,29.838,30.173,232066,0
2010-08-03,30.11,30.396,29.653,29.908,260034,0
2010-08-04,29.978,30.236,29.081,29.714,424057,0
2010-08-05,29.537,30.191,28.867,29.986,564332,0
2010-08-06,29.511,29.634,28.988,29.547,263890,0
2010-08-09,29.847,29.847,29.404,29.679,196900,0
2010-08-10,29.182,29.774,28.741,29.449,364674,0
2010-08-11,28.601,29.141,28.416,28.886,554924,0
2010-08-12,28.609,29.317,28.265,29.122,504508,0
2010-08-13,29.081,29.309,28.821,29.062,480688,0
2010-08-16,28.921,29.422,28.785,29.229,344748,0
2010-08-17,29.555,30.12,29.422,29.704,178791,0
2010-08-18,29.679,29.864,29.096,29.475,199717,0
2010-08-19,29.281,29.413,28.894,29.149,288131,0
2010-08-20,29.081,29.272,28.848,29.229,285657,0
2010-08-23,29.36,29.501,28.927,29.149,235402,0
2010-08-24,28.707,29.598,28.707,29.149,229020,0
2010-08-25,28.97,29.555,28.858,29.484,247046,0
2010-08-26,29.598,29.783,29.191,29.281,187331,0
2010-08-27,29.573,30.437,29.149,30.404,540966,0
2010-08-30,30.387,30.387,29.581,29.742,458507,0
2010-08-31,29.635,29.76,28.634,29.149,557028,0
2010-09-01,29.52,30.545,29.309,30.528,203966,0
2010-09-02,30.464,31.004,30.288,30.723,155164,0
2010-09-03,31.064,31.376,30.754,31.082,137551,0
2010-09-07,30.89,30.934,30.059,30.447,139604,0
2010-09-08,30.641,31.118,30.535,30.908,201024,0
2010-09-09,31.595,32.433,30.791,31.259,312397,0
2010-09-10,31.303,31.692,31.259,31.489,101179,0
2010-09-13,31.843,32.364,31.702,32.002,248685,0
2010-09-14,31.869,31.869,31.358,31.426,199447,0
2010-09-15,31.249,31.949,31.136,31.861,185803,0
2010-09-16,31.833,31.994,31.358,31.718,125386,0
2010-09-17,31.957,32.056,31.249,31.402,303624,0
2010-09-20,31.578,32.221,31.145,32.196,304243,0
2010-09-21,31.595,32.339,31.418,31.976,304573,0
2010-09-22,31.921,32.179,31.718,31.772,285822,0
2010-09-23,31.471,31.912,31.268,31.33,156263,0
2010-09-24,31.718,32.311,31.453,32.284,204339,0
2010-09-27,32.294,32.311,31.736,31.753,177128,0
2010-09-28,31.772,32.266,31.18,32.188,197988,0
2010-09-29,31.985,32.541,31.912,32.311,224517,0
2010-09-30,32.55,32.55,31.544,31.869,271229,0
2010-10-01,32.188,32.381,31.843,32.196,143712,0
2010-10-04,31.939,32.249,31.047,31.303,133985,0
2010-10-05,31.736,32.356,31.33,32.284,275543,0
2010-10-06,32.311,32.655,32.134,32.425,193613,0
2010-10-07,32.674,32.674,31.595,31.976,193087,0
2010-10-08,32.079,32.973,31.825,32.745,180486,0
2010-10-11,32.728,32.981,32.381,32.619,162392,0
2010-10-12,32.609,32.981,32.028,32.778,185080,0
2010-10-13,32.999,33.556,32.85,33.096,260223,0
2010-10-14,33.151,33.776,32.99,33.749,318745,0
2010-10-15,33.988,36.197,33.37,33.572,521508,0
2010-10-18,33.61,34.098,33.556,33.97,95621,0
2010-10-19,33.441,33.925,33.078,33.361,173156,0
2010-10-20,33.53,34.069,33.424,33.637,146838,0
2010-10-21,33.805,34.156,32.786,33.406,137077,0
2010-10-22,33.406,33.698,33.406,33.655,147379,0
2010-10-25,33.892,34.439,33.892,34.05,84153,0
2010-10-26,33.757,34.554,33.757,33.831,237864,0
2010-10-27,33.563,34.485,33.424,34.431,239947,0
2010-10-28,34.652,34.8,33.876,34.05,98702,0
2010-10-29,33.957,34.421,33.957,34.253,84796,0
2010-11-01,34.485,35.039,34.335,34.633,179288,0
2010-11-02,35.039,35.111,34.678,34.963,211185,0
2010-11-03,34.935,35.164,34.545,35.148,119815,0
2010-11-04,35.59,36.037,35.455,35.719,282607,0
2010-11-05,35.878,37.725,35.878,36.488,417380,0
2010-11-08,36.561,37.231,36.524,37.179,293772,0
2010-11-09,37.221,37.504,36.7,36.842,284488,0
2010-11-10,36.894,37.487,36.479,37.479,289670,0
2010-11-11,37.088,38.06,36.852,37.372,351732,0
2010-11-12,37.153,37.267,36.691,37.096,224518,0
2010-11-15,37.338,37.388,36.885,36.894,138040,0
2010-11-16,36.552,36.552,35.667,36.045,282338,0
2010-11-17,36.091,36.666,36.074,36.507,124650,0
2010-11-18,37.018,37.185,36.718,37.081,197382,0
2010-11-19,37.116,37.522,36.736,37.309,117540,0
2010-11-22,37.179,37.822,36.974,37.813,194591,0
2010-11-23,37.328,37.328,36.295,37.072,217985,0
2010-11-24,37.355,38.22,37.355,38.182,239452,0
2010-11-26,37.913,38.026,37.716,37.822,53273,0
2010-11-29,37.513,38.133,37.25,38.034,237002,0
2010-11-30,37.74,39.599,37.492,38.784,727005,0
2010-12-01,39.537,40.322,39.537,39.732,332598,0
2010-12-02,39.873,39.978,39.704,39.8,238356,0
2010-12-03,39.651,40.322,39.642,40.225,148328,0
2010-12-06,40.189,41.012,40.1,40.845,177856,0
2010-12-07,41.277,41.532,40.922,41.073,220569,0
2010-12-08,41.168,41.32,40.7,40.773,135129,0
2010-12-09,41.117,41.136,40.682,40.993,153688,0
2010-12-10,40.967,41.4,40.809,41.197,155112,0
2010-12-13,41.345,41.656,41.232,41.24,139957,0
2010-12-14,41.409,41.434,41.04,41.168,143238,0
2010-12-15,40.648,41.206,40.225,40.285,198650,0
2010-12-16,40.385,40.993,40.074,40.664,221301,0
2010-12-17,40.641,41.345,40.497,41.249,199255,0
2010-12-20,41.444,42.061,41.444,41.77,127638,0
2010-12-21,42.017,42.318,41.736,42.318,103469,0
2010-12-22,42.346,42.486,41.841,41.939,103652,0
2010-12-23,41.904,42.203,41.904,41.957,84301,0
2010-12-27,41.629,42.1,41.629,42.035,49096,0
2010-12-28,42.035,42.327,41.727,42.179,68720,0
2010-12-29,42.341,42.341,41.852,42.065,62156,0
2010-12-30,41.968,42.26,41.756,41.879,61775,0
2010-12-31,41.763,42.336,41.667,41.825,150139,0
2011-01-03,42.017,42.954,42.017,42.654,145797,0
2011-01-04,42.618,42.9,41.178,41.427,247920,0
2011-01-05,41.434,41.822,40.791,41.813,166658,0
2011-01-06,41.788,41.813,40.082,40.304,230712,0
2011-01-07,40.445,41.04,39.8,40.913,253012,0
2011-01-10,40.773,41.409,40.497,40.959,226281,0
2011-01-11,41.136,41.788,41.136,41.744,99470,0
2011-01-12,42.142,42.337,41.736,42.179,213778,0
2011-01-13,42.228,42.228,41.744,42.107,130739,0
2011-01-14,42.265,42.275,41.328,41.797,160787,0
2011-01-18,41.603,41.683,41.09,41.566,163631,0
2011-01-19,41.719,41.813,41.16,41.463,184919,0
2011-01-20,41.178,41.453,40.719,41.249,153419,0
2011-01-21,41.525,41.77,41.39,41.656,154029,0
2011-01-24,41.761,42.1,41.48,42.08,139733,0
2011-01-25,42.008,42.318,41.48,42.275,452891,0
2011-01-26,42.477,44.165,42.397,44.165,294425,0
2011-01-27,43.944,44.678,43.944,44.563,578836,0
2011-01-28,44.457,45.067,44.2,44.235,741756,0
2011-01-31,44.344,45.569,43.879,45.477,264185,0
2011-02-01,45.446,46.126,45.004,45.886,268684,0
2011-02-02,45.841,46.276,45.561,45.692,300847,0
2011-02-03,45.172,45.172,41.249,42.762,914827,0
2011-02-04,42.389,42.405,41.629,41.683,347943,0
2011-02-07,41.683,42.54,41.683,42.219,230628,0
2011-02-08,42.08,42.237,40.983,41.444,428394,0
2011-02-09,41.306,41.463,40.109,40.341,205165,0
2011-02-10,40.109,40.641,40.074,40.597,195941,0
2011-02-11,40.497,40.633,40.189,40.561,140805,0
2011-02-14,40.578,41.453,40.578,41.311,179589,0
2011-02-15,41.24,41.249,40.809,41.117,302530,0
2011-02-16,41.16,42.219,41.16,41.904,182813,0
2011-02-18,42.919,43.264,42.558,42.831,122790,0
2011-02-22,42.372,43.218,41.621,41.931,217923,0
2011-02-23,41.931,42.716,41.382,41.913,285795,0
2011-02-24,41.992,42.459,41.372,41.603,270135,0
2011-02-25,41.805,42.477,41.39,42.477,416368,0
2011-02-28,42.97,42.97,41.354,42.332,338917,0
2011-03-01,42.558,43.079,41.921,42.08,552254,0
2011-03-02,41.647,42.609,41.427,42.513,307281,0
2011-03-03,42.584,44.668,42.584,43.936,428237,0
2011-03-04,43.854,43.854,42.811,43.458,265503,0
2011-03-07,43.538,43.742,42.733,43.043,299458,0
2011-03-08,42.996,43.441,42.246,43.015,164263,0
2011-03-09,42.954,43.273,42.663,42.831,183352,0
2011-03-10,42.356,42.531,40.773,40.818,237028,0
2011-03-11,40.561,42.1,39.889,41.666,221237,0
2011-03-14,41.206,42.397,40.861,42.237,220550,0
2011-03-15,40.922,42.397,40.922,42.017,212604,0
2011-03-16,41.859,42.107,40.313,40.747,290797,0
2011-03-17,41.197,42.003,40.948,41.336,234843,0
2011-03-18,41.336,41.621,40.885,41.031,1056806,0
2011-03-21,41.683,42.618,41.508,42.618,233888,0
2011-03-22,42.867,43.033,42.17,42.568,126046,0
2011-03-23,42.486,42.786,41.805,42.365,141198,0
2011-03-24,42.645,42.697,41.603,42.142,80015,0
2011-03-25,41.822,43.024,41.822,42.186,148054,0
2011-03-28,42.405,42.654,41.948,41.983,118854,0
2011-03-29,41.965,42.405,41.886,42.186,152053,0
2011-03-30,42.186,42.372,41.548,41.85,144044,0
2011-03-31,41.908,42.442,41.746,41.78,136675,0
2011-04-01,42.061,42.584,41.692,42.053,292387,0
2011-04-04,42.459,42.558,41.895,42.424,219894,0
2011-04-05,42.305,42.767,42.288,42.588,146922,0
2011-04-06,42.821,43.589,42.522,42.793,171740,0
2011-04-07,42.91,43.309,42.522,42.663,165016,0
2011-04-08,42.947,43.247,41.913,41.992,129497,0
2011-04-11,41.948,42.043,40.728,41.04,157240,0
2011-04-12,40.717,40.717,39.574,39.786,156138,0
2011-04-13,39.953,40.156,39.041,39.571,177171,0
2011-04-14,39.095,40.03,39.095,40.03,146177,0
2011-04-15,39.962,40.074,39.377,39.411,224475,0
2011-04-18,38.732,39.087,38.273,38.715,174976,0
2011-04-19,38.76,39.014,38.342,38.652,169398,0
2011-04-20,39.129,39.235,38.652,39.148,231610,0
2011-04-21,39.297,40.119,39.077,40.002,153836,0
2011-04-25,39.642,40.198,39.605,39.669,136342,0
2011-04-26,39.889,40.71,39.819,40.624,197076,0
2011-04-27,40.664,40.782,40.058,40.654,229847,0
2011-04-28,40.525,40.852,40.285,40.561,69934,0
2011-04-29,40.747,41.566,40.747,40.986,253940,0
2011-05-02,40.932,41.126,39.571,39.854,189347,0
2011-05-03,39.149,39.829,38.678,39.024,172535,0
2011-05-04,39.06,39.209,37.9,38.189,213896,0
2011-05-05,37.958,38.582,36.995,37.181,285397,0
2011-05-06,37.687,38.529,37.065,37.366,183126,0
2011-05-09,37.461,38.845,37.347,38.495,208977,0
2011-05-10,38.502,38.822,38.163,38.696,243823,0
2011-05-11,38.633,41.799,38.633,39.948,528451,0
2011-05-12,39.717,39.938,38.438,38.812,284596,0
2011-05-13,38.864,39.166,37.012,37.492,478085,0
2011-05-16,37.278,38.04,35.894,36.053,462607,0
2011-05-17,35.789,36.65,35.486,36.4,276071,0
2011-05-18,36.446,38.076,36.446,37.958,350631,0
2011-05-19,38.963,39.717,38.395,38.511,362617,0
2011-05-20,38.29,39.159,37.764,39.032,416170,0
2011-05-23,38.28,39.237,38.163,38.555,326102,0
2011-05-24,38.794,39.274,38.218,38.502,238897,0
2011-05-25,38.563,39.413,38.253,39.209,154577,0
2011-05-26,39.175,40.044,38.688,39.821,353809,0
2011-05-27,39.998,40.442,39.627,40.221,170763,0
2011-05-31,40.757,41.246,40.145,40.74,273840,0
2011-06-01,40.699,40.868,39.274,39.387,231498,0
2011-06-02,39.495,40.035,39.283,39.617,132707,0
2011-06-03,39.024,39.565,38.724,39.105,147272,0
2011-06-06,39.139,39.293,38.342,38.502,233373,0
2011-06-07,38.963,39.139,38.385,38.812,207489,0
2011-06-08,38.67,39.006,38.403,38.822,209775,0
2011-06-09,39.042,39.396,38.76,39.299,153567,0
2011-06-10,39.265,39.469,38.918,39.166,351109,0
2011-06-13,39.07,39.274,37.919,38.652,433731,0
2011-06-14,39.032,39.76,38.829,39.53,330783,0
2011-06-15,39.042,40.494,38.794,39.042,402594,0
2011-06-16,39.004,39.814,38.738,39.573,375511,0
2011-06-17,39.884,40.203,39.617,39.813,495292,0
2011-06-20,39.608,40.281,39.246,40.239,230754,0
2011-06-21,40.604,40.807,40.328,40.647,201607,0
2011-06-22,40.513,41.595,40.513,41.098,167290,0
2011-06-23,40.513,41.296,39.617,41.216,209954,0
2011-06-24,41.268,41.613,40.401,40.622,166632,0
2011-06-27,40.662,41.454,40.451,41.24,146842,0
2011-06-28,41.49,42.995,41.32,42.907,230465,0
2011-06-29,42.995,43.634,42.632,43.375,207195,0
2011-06-30,43.638,45.263,43.638,45.228,419472,0
2011-07-01,45.355,45.355,44.415,45.053,300098,0
2011-07-05,44.707,45.158,44.379,44.663,368195,0
2011-07-06,44.549,44.745,43.74,44.032,409467,0
2011-07-07,44.656,45.331,44.397,44.85,305140,0
2011-07-08,44.192,45.59,44.113,45.455,189410,0
2011-07-11,44.822,44.982,43.919,44.433,191819,0
2011-07-12,44.192,44.7,43.936,44.184,154983,0
2011-07-13,44.379,45.708,44.211,45.301,220347,0
2011-07-14,45.468,45.559,45.062,45.258,347002,0
2011-07-15,45.426,46.311,44.935,46.089,341618,0
2011-07-18,45.93,46.797,45.523,46.382,484698,0
2011-07-19,46.729,46.89,45.99,46.213,406730,0
2011-07-20,46.321,46.454,45.114,45.194,239268,0
2011-07-21,45.54,45.877,45.221,45.654,286370,0
2011-07-22,45.796,46.052,45.481,45.564,310000,0
2011-07-25,45.071,45.84,44.903,45.034,215888,0
2011-07-26,45.197,45.384,44.326,44.344,165799,0
2011-07-27,44.246,44.433,43.146,43.511,336670,0
2011-07-28,43.604,44.637,43.526,43.712,184888,0
2011-07-29,43.077,43.36,42.647,42.977,373237,0
2011-08-01,43.634,44.041,41.924,42.545,337862,0
2011-08-02,42.223,43.212,41.317,41.317,307788,0
2011-08-03,41.329,41.585,40.177,41.409,254994,0
2011-08-04,40.767,40.936,38.764,38.843,538834,0
2011-08-05,39.165,39.333,35.819,37.342,658868,0
2011-08-08,34.752,36.664,33.674,33.727,645518,0
2011-08-09,36.754,37.501,34.225,36.781,1065954,0
2011-08-10,35.58,36.647,33.727,34.966,733465,0
2011-08-11,35.24,36.815,34.92,36.184,509644,0
2011-08-12,36.619,37.188,36.123,36.754,242060,0
2011-08-15,37.002,37.903,36.664,37.332,186483,0
2011-08-16,36.593,37.09,36.094,36.762,226198,0
2011-08-17,37.155,37.501,36.637,37.118,196137,0
2011-08-18,35.89,35.917,34.966,35.383,398171,0
2011-08-19,34.539,35.623,34.349,34.724,292646,0
2011-08-22,35.766,35.854,34.43,34.939,327039,0
2011-08-23,35.213,36.361,34.634,36.335,220820,0
2011-08-24,36.264,37.011,35.775,36.707,108853,0
2011-08-25,37.118,37.679,35.589,35.766,200698,0
2011-08-26,35.56,36.308,34.966,35.898,347709,0
2011-08-29,36.495,37.215,36.006,37.188,465382,0
2011-08-30,37.037,38.353,36.468,38.212,791151,0
2011-08-31,38.559,39.433,38.14,39.139,381153,0
2011-09-01,39.263,39.599,38.757,38.961,341184,0
2011-09-02,37.943,38.023,36.47,36.925,296315,0
2011-09-06,35.7,36.876,35.33,36.762,297456,0
2011-09-07,37.42,37.838,37.002,37.74,288405,0
2011-09-08,37.456,38.747,37.376,38.133,327608,0
2011-09-09,37.579,37.607,35.997,36.583,303495,0
2011-09-12,36.032,37.376,36.032,37.358,221855,0
2011-09-13,37.579,37.784,36.558,37.474,267253,0
2011-09-14,37.689,38.462,36.744,37.922,152784,0
2011-09-15,38.363,38.399,37.456,38.026,198117,0
2011-09-16,38.23,38.613,36.842,37.322,412755,0
2011-09-19,36.442,38.202,36.227,37.884,274731,0
2011-09-20,38.126,38.577,37.607,38.256,315525,0
2011-09-21,38.142,39.119,37.857,37.954,486862,0
2011-09-22,36.859,37.634,36.273,37.383,609892,0
2011-09-23,37.098,37.492,36.558,37.448,534157,0
2011-09-26,37.865,39.617,36.868,39.539,334985,0
2011-09-27,40.429,40.767,38.657,38.951,322594,0
2011-09-28,39.147,39.315,37.922,37.988,438096,0
2011-09-29,38.951,39.094,38.007,38.908,316736,0
2011-09-30,38.149,38.902,37.693,37.754,453520,0
2011-10-03,37.342,38.016,36.495,36.583,612333,0
2011-10-04,36.039,37.579,35.231,37.383,750986,0
2011-10-05,37.634,38.452,36.985,38.142,235905,0
2011-10-06,37.967,38.969,37.72,38.461,398144,0
2011-10-07,38.818,38.87,37.554,37.732,425703,0
2011-10-10,38.666,39.84,38.568,39.821,501252,0
2011-10-11,39.591,40.666,39.412,40.445,189676,0
2011-10-12,40.767,41.174,40.517,40.767,226509,0
2011-10-13,40.555,41.069,40.188,40.917,152161,0
2011-10-14,41.352,42.094,41.043,41.657,281887,0
2011-10-17,41.157,41.293,40.223,40.367,238662,0
2011-10-18,40.488,41.888,39.992,41.531,289924,0
2011-10-19,41.593,42.352,40.58,41.274,266249,0
2011-10-20,41.265,42.11,40.526,42.037,252298,0
2011-10-21,42.972,43.355,42.215,43.063,231329,0
2011-10-24,43.194,44.024,42.412,43.944,274873,0
2011-10-25,43.86,44.04,42.773,43.059,207653,0
2011-10-26,43.694,43.844,42.182,43.063,492146,0
2011-10-27,45.144,45.883,44.272,45.733,460355,0
2011-10-28,45.577,46.504,45.379,45.559,316092,0
2011-10-31,44.934,45.293,44.254,44.3,206813,0
2011-11-01,42.593,43.701,42.201,42.844,295112,0
2011-11-02,43.659,44.317,43.143,44.22,272057,0
2011-11-03,44.852,46.004,44.228,45.879,224073,0
2011-11-04,45.434,45.765,45.068,45.442,175185,0
2011-11-07,45.528,45.947,41.728,41.968,884714,0
2011-11-08,42.62,42.977,40.201,42.915,1219989,0
2011-11-09,41.379,41.943,40.691,41.156,464193,0
2011-11-10,41.729,41.908,39.73,41.245,276687,0
2011-11-11,41.712,42.414,41.684,41.996,176291,0
2011-11-14,41.667,41.72,40.7,41.255,284827,0
2011-11-15,40.951,41.712,40.263,41.524,274901,0
2011-11-16,41.015,41.943,40.426,40.905,270296,0
2011-11-17,40.862,40.924,39.853,40.102,313736,0
2011-11-18,40.514,40.783,40.022,40.719,189110,0
2011-11-21,40.15,40.289,39.452,39.907,242672,0
2011-11-22,39.656,40.672,39.656,40.04,304142,0
2011-11-23,39.48,39.48,38.343,38.389,359518,0
2011-11-25,38.246,38.702,37.9,37.976,121919,0
2011-11-28,39.166,39.593,38.871,39.55,430037,0
2011-11-29,39.676,39.853,39.3,39.423,165955,0
2011-11-30,40.779,41.13,40.752,41.121,701485,0
2011-12-01,40.887,41.557,40.887,41.111,280492,0
2011-12-02,41.557,41.621,40.614,40.728,130468,0
2011-12-05,41.317,41.461,40.846,41.308,216726,0
2011-12-06,41.325,42.049,41.057,41.799,274746,0
2011-12-07,41.621,41.694,40.417,41.557,407017,0
2011-12-08,41.111,41.334,40.523,40.663,379949,0
2011-12-09,40.853,42.235,40.647,41.834,459701,0
2011-12-12,41.432,41.516,40.441,41.067,141212,0
2011-12-13,41.325,41.952,39.986,40.174,161682,0
2011-12-14,39.817,39.986,39.148,39.247,309960,0
2011-12-15,39.721,39.944,39.345,39.755,213757,0
2011-12-16,39.944,41.325,39.834,40.969,505784,0
2011-12-19,41.302,41.746,40.06,40.102,333935,0
2011-12-20,40.951,41.629,40.8,41.37,283020,0
2011-12-21,41.057,41.531,40.381,41.425,156652,0
2011-12-22,41.548,42.602,41.507,42.292,164128,0
2011-12-23,42.647,42.657,42.264,42.541,97094,0
2011-12-27,42.414,43.173,42.365,42.889,98309,0
2011-12-28,42.816,43.022,41.799,42.185,195823,0
2011-12-29,42.424,43.387,42.039,43.095,208120,0
2011-12-30,42.939,43.397,42.299,42.307,148376,0
2012-01-03,43.433,43.78,42.986,43.505,216629,0
2012-01-04,43.2,43.62,42.468,42.496,147180,0
2012-01-05,42.193,42.193,40.934,41.539,191094,0
2012-01-06,41.531,42.149,41.146,41.531,191803,0
2012-01-09,41.657,41.657,40.783,40.862,171222,0
2012-01-10,42.389,42.514,41.638,41.88,251681,0
2012-01-11,41.729,41.729,40.317,40.485,223055,0
2012-01-12,40.504,40.614,39.666,40.159,286790,0
2012-01-13,39.684,40.05,39.576,39.755,287581,0
2012-01-17,40.19,40.464,39.76,40.19,256257,0
2012-01-18,40.069,41.479,39.834,41.461,138762,0
2012-01-19,42.254,43.264,41.676,43.113,285655,0
2012-01-20,43.077,43.085,42.021,42.487,149604,0
2012-01-23,42.389,43.003,42.226,42.647,116023,0
2012-01-24,42.468,43.397,42.03,43.3,231452,0
2012-01-25,43.156,43.925,42.593,43.78,258778,0
2012-01-26,43.952,43.952,43.181,43.282,182757,0
2012-01-27,43.003,43.916,43.003,43.416,179371,0
2012-01-30,43.013,43.72,42.638,42.943,198751,0
2012-01-31,43.235,44.148,42.794,43.798,220623,0
2012-02-01,44.048,44.559,43.377,44.397,249271,0
2012-02-02,44.29,44.996,44.21,44.665,249375,0
2012-02-03,42.104,44.371,41.853,42.139,619491,0
2012-02-06,41.756,41.97,41.379,41.952,276231,0
2012-02-07,42.06,42.06,41.426,41.713,256278,0
2012-02-08,42.042,42.196,41.318,41.64,379299,0
2012-02-09,41.865,42.152,41.668,41.783,197798,0
2012-02-10,41.417,42.124,41.371,41.972,220461,0
2012-02-13,42.459,43.003,41.908,42.72,432236,0
2012-02-14,42.629,42.816,42.326,42.789,374760,0
2012-02-15,42.86,42.86,42.211,42.5,559616,0
2012-02-16,42.593,43.789,42.405,43.71,681907,0
2012-02-17,43.934,44.327,43.521,43.719,164510,0
2012-02-21,43.637,44.085,42.966,43.35,234740,0
2012-02-22,43.262,43.96,43.119,43.549,173089,0
2012-02-23,43.521,44.193,43.083,44.148,151111,0
2012-02-24,44.023,44.174,43.216,43.367,237842,0
2012-02-27,43.367,44.632,43.367,43.987,368698,0
2012-02-28,43.996,44.085,42.671,42.762,683698,0
2012-02-29,42.911,43.351,42.175,42.273,496205,0
2012-03-01,42.401,42.688,42.09,42.491,403903,0
2012-03-02,42.528,42.671,41.928,41.998,978130,0
2012-03-05,41.875,41.998,41.659,41.928,199655,0
2012-03-06,41.64,42.006,41.631,41.757,347837,0
2012-03-07,41.73,41.998,41.568,41.891,183994,0
2012-03-08,42.161,42.428,41.819,42.204,253477,0
2012-03-09,42.124,43.028,42.124,42.277,168584,0
2012-03-12,42.286,42.34,41.463,41.911,178935,0
2012-03-13,42.238,42.822,41.964,42.803,257027,0
2012-03-14,42.643,42.812,41.631,41.856,193983,0
2012-03-15,41.81,42.268,41.463,41.928,177777,0
2012-03-16,42.143,43.558,42.09,43.119,348341,0
2012-03-19,42.991,43.682,42.733,43.145,180496,0
2012-03-20,42.831,42.991,42.268,42.803,194991,0
2012-03-21,42.778,42.778,42.015,42.09,215032,0
2012-03-22,41.64,41.856,41.334,41.659,279163,0
2012-03-23,41.605,42.625,41.605,42.455,236498,0
2012-03-26,42.894,43.298,42.428,43.28,244856,0
2012-03-27,43.316,43.358,42.931,43.145,304057,0
2012-03-28,43.066,43.171,42.607,42.983,390663,0
2012-03-29,42.572,43.074,42.437,42.983,290680,0
2012-03-30,43.299,43.299,42.724,42.741,555500,0
2012-04-02,42.565,43.171,42.455,42.983,356542,0
2012-04-03,42.812,43.074,42.428,42.902,145328,0
2012-04-04,42.463,42.59,41.928,42.238,167036,0
2012-04-05,41.865,43.028,41.819,42.295,110722,0
2012-04-09,41.819,42.124,41.526,41.705,121997,0
2012-04-10,41.614,41.875,40.8,41.033,217878,0
2012-04-11,41.362,41.64,40.852,41.112,260487,0
2012-04-12,41.202,42.5,41.14,42.295,173741,0
2012-04-13,42.171,42.303,41.146,41.399,208350,0
2012-04-16,41.649,41.766,41.025,41.183,182486,0
2012-04-17,41.579,42.283,41.473,41.624,200895,0
2012-04-18,41.508,42.447,41.284,42.052,274063,0
2012-04-19,42.052,42.491,41.559,41.856,214484,0
2012-04-20,42.368,42.607,41.577,41.678,173747,0
2012-04-23,41.025,41.605,40.718,41.443,167662,0
2012-04-24,41.595,41.998,41.256,41.614,199391,0
2012-04-25,42.18,42.616,41.955,42.528,210059,0
2012-04-26,42.418,42.822,42.107,42.447,272223,0
2012-04-27,42.5,43.531,42.286,42.84,284472,0
2012-04-30,42.849,43.883,42.562,43.75,388151,0
2012-05-01,43.902,44.902,43.272,44.009,338603,0
2012-05-02,43.637,44.131,43.395,44.095,183204,0
2012-05-03,44.035,44.343,43.217,43.351,290154,0
2012-05-04,42.991,43.225,41.586,41.586,302996,0
2012-05-07,41.559,42.024,41.094,41.773,144497,0
2012-05-08,41.549,42.706,41.417,42.393,452275,0
2012-05-09,41.776,42.372,41.689,42.129,243741,0
2012-05-10,42.46,42.46,41.905,42.138,253862,0
2012-05-11,41.768,42.425,41.543,41.813,167085,0
2012-05-14,41.318,42.107,41.293,41.526,223278,0
2012-05-15,41.605,42.006,41.463,41.586,266270,0
2012-05-16,41.614,42.006,40.986,41.043,256797,0
2012-05-17,41.362,41.622,40.727,40.746,250697,0
2012-05-18,40.743,41.164,40.16,40.291,224246,0
2012-05-21,40.324,40.986,39.813,40.951,562369,0
2012-05-22,41.051,41.49,40.631,40.818,303080,0
2012-05-23,40.398,41.015,40.226,40.54,646624,0
2012-05-24,41.221,41.967,38.88,39.14,633277,0
2012-05-25,38.997,39.598,38.53,38.843,484213,0
2012-05-29,38.645,39.194,37.891,38.618,1017387,0
2012-05-30,38.204,38.223,36.422,36.827,868718,0
2012-05-31,36.809,36.836,34.958,35.864,1010539,0
2012-06-01,35.242,35.963,35.055,35.892,649785,0
2012-06-04,35.981,36.062,35.181,35.468,420562,0
2012-06-05,35.361,35.846,35.147,35.477,323547,0
2012-06-06,35.918,36.126,35.631,36.126,647009,0
2012-06-07,36.53,36.729,35.71,35.794,334202,0
2012-06-08,35.596,36.028,35.278,35.666,203944,0
2012-06-11,35.837,36.052,35.278,35.361,338602,0
2012-06-12,35.578,35.811,35.191,35.729,301667,0
2012-06-13,35.45,35.596,34.395,34.566,242243,0
2012-06-14,34.517,34.828,34.127,34.74,234385,0
2012-06-15,34.891,35.207,34.65,35.071,370820,0
2012-06-18,34.875,35.389,34.722,35.278,310207,0
2012-06-19,35.344,36.081,35.344,35.775,222749,0
2012-06-20,35.657,36.01,35.408,35.864,213143,0
2012-06-21,35.955,35.955,35.109,35.344,418718,0
2012-06-22,35.641,36.028,35.588,35.981,405984,0
2012-06-25,35.398,35.422,35.118,35.278,281474,0
2012-06-26,35.288,35.588,35.018,35.181,330450,0
2012-06-27,35.432,35.937,35.26,35.82,283257,0
2012-06-28,35.603,36.052,35.226,36.052,215728,0
2012-06-29,36.738,36.836,36.333,36.603,388278,0
2012-07-02,36.738,37.233,36.342,37.233,222335,0
2012-07-03,37.17,37.762,37.17,37.666,160793,0
2012-07-05,37.441,37.798,37.186,37.26,119728,0
2012-07-06,36.809,37.233,36.757,37.026,144642,0
2012-07-09,36.981,37.53,36.747,37.351,231377,0
2012-07-10,37.666,37.718,36.846,37.071,176076,0
2012-07-11,37.278,38.899,37.269,38.78,227518,0
2012-07-12,38.457,38.755,37.737,38.429,189754,0
2012-07-13,38.664,39.23,38.618,39.06,125895,0
2012-07-16,39.088,39.357,38.556,39.131,96667,0
2012-07-17,39.249,39.654,38.654,39.447,154568,0
2012-07-18,39.329,40.869,38.997,40.825,248354,0
2012-07-19,41.093,41.237,40.687,40.903,268380,0
2012-07-20,40.508,41.381,40.393,41.381,249075,0
2012-07-23,40.645,41.318,40.645,41.274,248138,0
2012-07-24,41.202,41.202,39.457,39.78,175882,0
2012-07-25,40.031,40.329,39.409,39.953,112301,0
2012-07-26,40.498,41.294,40.238,41.212,148308,0
2012-07-27,41.381,42.821,40.859,42.479,193055,0
2012-07-30,42.552,42.802,42.2,42.614,93094,0
2012-07-31,42.498,42.931,41.093,41.193,244165,0
2012-08-01,41.408,41.587,40.383,40.383,392402,0
2012-08-02,40.031,40.859,39.815,39.953,275673,0
2012-08-03,40.571,40.636,40.05,40.264,755497,0
2012-08-06,40.264,41.435,40.248,41.066,374241,0
2012-08-07,41.246,42.641,40.752,41.004,264268,0
2012-08-08,41.033,41.759,40.949,41.274,185781,0
2012-08-09,41.156,41.652,40.788,40.922,149990,0
2012-08-10,40.903,41.265,40.798,41.13,152318,0
2012-08-13,41.173,41.212,40.518,41.066,113198,0
2012-08-14,41.146,41.237,40.6,40.743,159272,0
2012-08-15,40.628,40.984,40.454,40.984,130226,0
2012-08-16,40.884,41.533,40.806,41.526,210588,0
2012-08-17,41.372,42.01,41.363,41.895,134729,0
2012-08-20,41.905,42.292,41.579,42.273,132102,0
2012-08-21,42.299,43.137,42.2,42.263,222590,0
2012-08-22,42.055,42.498,41.776,42.175,165220,0
2012-08-23,42.075,42.317,41.796,42.065,146861,0
2012-08-24,41.94,42.307,41.265,42.111,170908,0
2012-08-27,42.217,42.751,42.075,42.552,249333,0
2012-08-28,42.443,42.632,42.084,42.292,183074,0
2012-08-29,42.398,42.398,41.441,42.045,172202,0
2012-08-30,41.93,41.93,41.168,41.783,134554,0
2012-08-31,42.209,42.597,41.686,42.38,198688,0
2012-09-04,42.563,43.475,42.39,43.349,286742,0
2012-09-05,43.475,44.034,42.994,43.91,507846,0
2012-09-06,43.91,45.02,43.862,44.838,346169,0
2012-09-07,45.002,45.745,44.813,45.678,365832,0
2012-09-10,44.694,45.669,44.278,45.154,233254,0
2012-09-11,45.283,45.833,44.929,45.499,221761,0
2012-09-12,45.644,45.943,45.499,45.762,201404,0
2012-09-13,45.373,46.493,45.373,46.005,489307,0
2012-09-14,46.267,47.398,46.267,47.316,335093,0
2012-09-17,47.243,47.45,46.566,46.808,234444,0
2012-09-18,46.637,46.963,46.458,46.856,215859,0
2012-09-19,46.963,47.163,46.448,46.557,188748,0
2012-09-20,46.367,46.883,46.223,46.808,173073,0
2012-09-21,47.234,47.487,46.619,46.864,370460,0
2012-09-24,46.729,47.017,46.592,46.864,163040,0
2012-09-25,46.91,47.11,46.285,46.367,241714,0
2012-09-26,43.918,45.364,43.918,45.11,295559,0
2012-09-27,45.617,46.133,44.922,46.113,198912,0
2012-09-28,45.745,46.077,45.678,45.688,194000,0
2012-10-01,46.014,46.294,45.283,45.381,198124,0
2012-10-02,45.599,45.762,45.057,45.437,167077,0
2012-10-03,45.554,45.635,45.095,45.164,259381,0
2012-10-04,45.39,45.564,45.012,45.564,116294,0
2012-10-05,45.669,46.087,45.047,45.22,147551,0
2012-10-08,45.047,45.437,44.946,45.4,134041,0
2012-10-09,45.48,45.661,45.154,45.246,127517,0
2012-10-10,45.128,45.256,44.504,44.604,176818,0
2012-10-11,44.922,45.2,44.641,44.74,103556,0
2012-10-12,44.632,44.838,44.07,44.541,159502,0
2012-10-15,44.576,44.886,44.152,44.877,92909,0
2012-10-16,44.975,45.807,44.912,45.527,116332,0
2012-10-17,45.644,46.123,45.437,46.077,129984,0
2012-10-18,45.905,46.087,45.688,45.923,123297,0
2012-10-19,45.582,46.014,45.264,45.437,193669,0
2012-10-22,45.554,45.554,44.612,44.929,114387,0
2012-10-23,44.477,45.102,44.343,44.838,139818,0
2012-10-24,44.922,45.02,44.324,44.65,137505,0
2012-10-25,45.012,45.318,44.775,45.22,103707,0
2012-10-26,45.356,45.418,44.306,44.722,95472,0
2012-10-31,44.929,45.183,44.504,45.119,179441,0
2012-11-01,45.191,45.651,44.596,45.164,112408,0
2012-11-02,45.462,45.462,44.387,44.561,120055,0
2012-11-05,44.495,45.246,44.405,45.027,45642,0
2012-11-06,45.085,45.678,45.075,45.635,156900,0
2012-11-07,44.896,44.937,44.198,44.504,217745,0
2012-11-08,44.117,44.504,43.619,44.07,166425,0
2012-11-09,44.134,45.174,43.619,44.514,123172,0
2012-11-12,44.514,44.937,44.009,44.785,96400,0
2012-11-13,44.504,46.087,44.504,45.002,167557,0
2012-11-14,44.946,45.471,43.475,43.619,125018,0
2012-11-15,43.828,44.561,43.656,44.351,132992,0
2012-11-16,44.117,45.246,43.619,45.085,236656,0
2012-11-19,45.608,45.716,44.975,45.183,172753,0
2012-11-20,45.067,45.824,44.83,45.824,100780,0
2012-11-21,45.943,45.943,45.274,45.462,70064,0
2012-11-23,45.735,46.385,45.336,46.331,48542,0
2012-11-26,46.242,46.467,45.943,46.285,277121,0
2012-11-27,46.439,46.856,46.34,46.583,270891,0
2012-11-28,46.231,46.774,45.777,46.556,271520,0
2012-11-29,47.102,47.21,46.729,47.082,189466,0
2012-11-30,47.2,47.472,46.712,47.273,193189,0
2012-12-03,47.338,47.635,47.255,47.617,189179,0
2012-12-04,47.635,47.746,47.075,47.61,158236,0
2012-12-05,47.763,48.072,47.12,47.408,227502,0
2012-12-06,47.236,47.3,46.712,46.782,94187,0
2012-12-07,47,47.529,46.266,47.529,124453,0
2012-12-10,47.601,47.773,47.056,47.556,464356,0
2012-12-11,47.818,47.98,47.529,47.861,204155,0
2012-12-12,48.117,48.89,47.755,47.972,240514,0
2012-12-13,48.018,48.018,46.757,47.181,164038,0
2012-12-14,46.847,47.427,46.72,46.799,324722,0
2012-12-17,46.921,47.529,46.921,47.435,231134,0
2012-12-18,47.347,48.056,46.955,47.989,335271,0
2012-12-19,48.162,48.915,48.144,48.844,290493,0
2012-12-20,48.787,49.86,48.787,49.588,451699,0
2012-12-21,49.43,49.878,49.249,49.505,639933,0
2012-12-24,49.479,49.678,48.854,48.915,101074,0
2012-12-26,49.098,49.098,48.343,48.526,106009,0
2012-12-27,48.397,48.672,47.917,48.089,140898,0
2012-12-28,47.773,48.307,47.773,47.927,109442,0
2012-12-31,47.972,48.844,47.755,48.692,267301,0
2013-01-02,49.352,49.533,49.079,49.439,360557,0
2013-01-03,49.334,49.496,48.979,49.106,181040,0
2013-01-04,49.362,49.571,48.862,49.413,219658,0
2013-01-07,48.89,49.269,48.606,49.223,208005,0
2013-01-08,49.044,49.525,49.024,49.488,306614,0
2013-01-09,49.469,50.196,49.469,50.196,277197,0
2013-01-10,50.34,51.065,50.032,50.949,224924,0
2013-01-11,51.13,51.13,50.412,50.758,146291,0
2013-01-14,50.513,50.513,49.904,50.258,185769,0
2013-01-15,50.06,50.901,50.032,50.821,160423,0
2013-01-16,50.676,50.875,50.35,50.441,298412,0
2013-01-17,50.622,50.722,50.377,50.485,191422,0
2013-01-18,50.467,50.986,50.35,50.784,498445,0
2013-01-22,50.784,50.901,50.402,50.821,355148,0
2013-01-23,50.685,51.302,50.685,51.149,391355,0
2013-01-24,51.229,51.493,50.703,51.065,316696,0
2013-01-25,51.331,51.447,50.892,51.176,319595,0
2013-01-28,51.321,51.573,51.092,51.365,356690,0
2013-01-29,51.43,51.573,51.212,51.538,274366,0
2013-01-30,51.529,51.648,51.219,51.493,342713,0
2013-01-31,51.283,51.783,51.283,51.701,286780,0
2013-02-01,51.945,51.945,51.158,51.483,511323,0
2013-02-04,51.321,52.954,50.839,51.99,808333,0
2013-02-05,52.555,53.481,51.493,53.081,1212770,0
2013-02-06,53.008,53.588,52.918,53.499,385540,0
2013-02-07,53.524,53.672,53.215,53.543,318731,0
2013-02-08,53.672,53.915,53.317,53.654,369681,0
2013-02-11,53.543,53.561,52.918,52.983,159708,0
2013-02-12,52.964,53.253,52.844,52.983,151383,0
2013-02-13,53.052,53.336,52.808,53.024,122185,0
2013-02-14,52.756,53.615,52.581,53.481,135833,0
2013-02-15,53.635,53.715,52.736,53.272,266905,0
2013-02-19,53.596,55.939,53.533,55.711,576140,0
2013-02-20,55.594,55.876,54.161,54.167,348193,0
2013-02-21,54.144,54.167,52.338,52.89,205199,0
2013-02-22,53.445,53.499,52.691,53.472,158731,0
2013-02-25,53.625,53.644,51.573,51.592,165419,0
2013-02-26,51.665,52.555,51.092,52.226,212535,0
2013-02-27,52.037,53.382,52.037,53.045,271146,0
2013-02-28,52.957,53.459,52.646,53.045,261661,0
2013-03-01,52.628,52.628,51.672,51.944,126982,0
2013-03-04,51.9,51.954,50.834,51.261,190437,0
2013-03-05,51.627,52.183,51.289,52.119,183292,0
2013-03-06,52.39,52.757,51.735,52.484,177971,0
2013-03-07,52.564,52.873,52.355,52.748,163893,0
2013-03-08,53.209,53.429,52.738,53.374,216147,0
2013-03-11,53.547,53.802,52.957,53.018,173959,0
2013-03-12,53.065,53.209,52.537,52.701,102069,0
2013-03-13,52.873,53.238,52.792,53.045,169132,0
2013-03-14,53.13,54.358,53.11,54.35,118099,0
2013-03-15,54.422,55.54,54.404,55.495,418889,0
2013-03-18,55.243,56.98,54.951,55.952,480244,0
2013-03-19,56.242,57.681,55.924,57.327,520020,0
2013-03-20,57.72,58.017,57.089,57.537,365029,0
2013-03-21,57.179,57.537,56.908,57.254,237799,0
2013-03-22,57.49,57.739,57.145,57.654,190790,0
2013-03-25,58.82,59.421,58.521,59.183,396324,0
2013-03-26,60.331,61.123,59.421,60.997,388396,0
2013-03-27,60.313,60.632,59.666,60.503,199442,0
2013-03-28,60.239,60.596,59.493,60.041,252240,0
2013-04-01,60.084,60.205,58.61,59.268,216311,0
2013-04-02,59.367,59.94,58.856,58.885,237183,0
2013-04-03,58.937,59.02,57.327,57.71,203335,0
2013-04-04,57.681,57.93,56.955,57.747,197929,0
2013-04-05,56.755,57.755,56.29,57.437,198902,0
2013-04-08,57.79,58.283,57.363,58.265,177055,0
2013-04-09,58.245,58.893,57.609,58.729,218708,0
2013-04-10,59.137,60.258,59.111,59.876,271908,0
2013-04-11,59.968,60.449,59.483,60.05,615432,0
2013-04-12,59.786,59.786,58.185,58.41,171808,0
2013-04-15,57.901,57.93,55.75,56.143,325094,0
2013-04-16,56.88,57.152,56.281,56.79,222152,0
2013-04-17,56.162,56.443,54.166,54.723,324657,0
2013-04-18,55.015,55.369,53.912,55.025,270801,0
2013-04-19,55.005,55.015,53.993,54.894,364664,0
2013-04-22,54.996,55.339,54.174,54.75,281052,0
2013-04-23,54.979,55.168,54.495,55.141,180810,0
2013-04-24,55.53,56.544,55.168,56.281,168609,0
2013-04-25,56.735,56.735,55.652,55.77,132211,0
2013-04-26,55.505,56.061,54.733,55.88,177763,0
2013-04-29,56.014,57.109,55.687,56.918,262590,0
2013-04-30,56.962,57.911,56.507,57.545,348655,0
2013-05-01,57.089,57.189,55.415,55.77,300103,0
2013-05-02,56.09,56.67,55.851,56.242,188492,0
2013-05-03,56.797,57.599,56.651,57.045,414065,0
2013-05-06,56.98,57.545,56.98,57.308,277953,0
2013-05-07,57.317,58.12,56.843,58.017,199571,0
2013-05-08,58.165,58.912,57.817,58.912,252412,0
2013-05-09,59.117,59.274,58.454,58.683,154329,0
2013-05-10,58.756,59.067,58.044,59.067,180072,0
2013-05-13,58.984,59.531,58.601,59.338,140862,0
2013-05-14,59.302,60.348,59.249,60.233,222419,0
2013-05-15,60.084,60.632,59.802,60.084,136732,0
2013-05-16,60.084,60.093,59.077,59.357,203177,0
2013-05-17,59.867,60.687,59.211,60.678,207708,0
2013-05-20,60.397,62.015,60.397,61.814,158588,0
2013-05-21,62.097,62.872,61.005,61.213,233590,0
2013-05-22,61.06,62.007,59.794,60.303,225073,0
2013-05-23,60.596,60.596,58.511,60.149,232850,0
2013-05-24,59.431,59.559,58.828,59.501,147019,0
2013-05-28,60.258,61.078,59.702,60.503,413990,0
2013-05-29,60.011,60.312,58.896,59.225,203807,0
2013-05-30,59.253,59.48,58.503,59.271,174785,0
2013-05-31,58.863,59.146,57.211,57.44,234281,0
2013-06-03,57.442,57.853,56.474,57.653,334152,0
2013-06-04,57.597,58.539,56.274,56.674,341159,0
2013-06-05,56.547,56.858,56.024,56.053,129617,0
2013-06-06,55.953,57.269,55.79,57.26,203267,0
2013-06-07,57.451,58.86,57.243,58.694,290593,0
2013-06-10,58.549,58.768,57.425,58.758,181720,0
2013-06-11,57.754,59.288,57.35,58.74,303856,0
2013-06-12,59.081,59.081,58.455,58.603,202758,0
2013-06-13,58.686,59.555,58.32,59.416,114699,0
2013-06-14,59.407,59.407,58.704,58.86,153191,0
2013-06-17,59.407,59.407,58.723,59.216,97106,0
2013-06-18,59.353,59.738,58.896,59.381,165857,0
2013-06-19,59.407,59.48,58.503,58.603,172116,0
2013-06-20,57.718,57.929,57.195,57.597,227918,0
2013-06-21,57.939,59.353,57.66,58.804,405648,0
2013-06-24,57.853,58.567,56.976,58.146,276003,0
2013-06-25,58.596,59.362,58.017,59.253,162565,0
2013-06-26,59.818,60.358,59.122,60.11,196485,0
2013-06-27,60.494,60.568,59.938,60.204,164277,0
2013-06-28,60.102,60.423,59.391,59.699,267895,0
2013-07-01,60.039,60.951,59.765,60.092,186972,0
2013-07-02,59.828,60.907,59.828,60.503,206019,0
2013-07-03,60.065,60.368,59.353,60.148,74045,0
2013-07-05,60.941,61.463,60.275,61.454,95646,0
2013-07-08,61.599,62.169,61.108,61.793,135231,0
2013-07-09,62.057,62.542,61.511,62.196,164505,0
2013-07-10,62.214,62.506,61.575,62.315,94419,0
2013-07-11,62.743,63.036,61.575,62.598,163825,0
2013-07-12,62.468,62.488,61.977,62.259,137843,0
2013-07-15,62.478,62.607,61.875,62.598,92397,0
2013-07-16,62.771,62.826,62.142,62.706,206040,0
2013-07-17,62.936,63.027,62.196,62.377,121855,0
2013-07-18,62.615,63.356,62.57,63.264,190770,0
2013-07-19,63.209,63.648,62.169,63.485,134311,0
2013-07-22,63.485,63.94,63.337,63.758,380275,0
2013-07-23,63.978,63.978,62.524,63.584,188254,0
2013-07-24,63.721,63.74,62.459,62.662,148295,0
2013-07-25,62.315,63.145,62.204,62.734,171607,0
2013-07-26,62.151,62.889,61.836,62.715,103162,0
2013-07-29,62.424,62.845,61.693,61.81,65486,0
2013-07-30,62.038,62.151,61.062,61.866,183552,0
2013-07-31,62.076,62.991,61.627,62.16,161398,0
2013-08-01,62.598,63.264,62.241,62.588,266842,0
2013-08-02,62.524,63.356,62.16,63.274,119555,0
2013-08-05,63.283,63.721,63.064,63.638,167016,0
2013-08-06,63.685,63.978,59.956,61.328,309126,0
2013-08-07,61.949,62.343,60.777,62.132,165905,0
2013-08-08,63.302,63.302,61.949,62.515,120451,0
2013-08-09,63.129,63.312,62.259,63.137,129485,0
2013-08-12,62.57,63.519,62.36,63.401,108748,0
2013-08-13,63.426,63.577,62.999,63.511,63913,0
2013-08-14,63.512,63.512,63.027,63.408,136717,0
2013-08-15,62.57,63.375,62.315,62.588,193744,0
2013-08-16,62.662,62.681,61.511,61.757,479373,0
2013-08-19,61.59,61.94,61.125,61.2,101288,0
2013-08-20,61.152,62.123,61.008,61.968,60029,0
2013-08-21,61.654,61.921,60.073,60.302,189385,0
2013-08-22,60.129,61.2,60.129,61.19,67032,0
2013-08-23,61.081,61.793,60.348,61.548,69228,0
2013-08-26,61.54,61.54,59.699,60.604,372920,0
2013-08-27,59.626,60.577,59.626,60.377,553458,0
2013-08-28,60.441,61.322,60.387,60.808,83169,0
2013-08-29,60.752,61.247,60.624,61.065,94398,0
2013-08-30,61.009,61.394,60.166,60.274,178897,0
2013-09-03,61.138,61.138,59.679,60.441,119597,0
2013-09-04,60.468,61.421,60.222,61.247,164919,0
2013-09-05,61.552,62.026,61.184,61.526,60813,0
2013-09-06,61.543,62.026,60.459,61.727,81737,0
2013-09-09,62.12,63.065,61.688,62.943,94866,0
2013-09-10,62.724,63.469,62.523,63.41,134737,0
2013-09-11,63.551,64.677,63.419,64.109,320825,0
2013-09-12,63.973,64.046,62.953,63.561,100058,0
2013-09-13,63.908,63.908,63.184,63.402,62288,0
2013-09-16,64.147,64.311,63.496,64.202,158702,0
2013-09-17,64.127,65.238,64.082,65.219,189539,0
2013-09-18,65.275,66.136,65.055,65.716,171661,0
2013-09-19,66.228,66.431,65.559,66.257,136907,0
2013-09-20,66.478,66.974,66.045,66.974,402892,0
2013-09-23,66.797,66.881,66.411,66.495,222359,0
2013-09-24,66.478,67.863,66.257,67.017,168973,0
2013-09-25,66.918,67.633,66.763,67.009,99085,0
2013-09-26,67.312,67.404,66.514,66.999,123200,0
2013-09-27,66.358,66.863,66.045,66.623,125641,0
2013-09-30,65.917,67.017,65.8,66.753,136744,0
2013-10-01,66.843,68.346,66.679,68.346,198541,0
2013-10-02,67.283,68.797,67.283,68.422,170417,0
2013-10-03,68.064,68.111,66.736,67.168,216047,0
2013-10-04,66.974,67.724,66.495,67.312,67296,0
2013-10-07,66.999,67.312,66.514,66.589,110002,0
2013-10-08,67.055,68.588,67.009,67.064,242021,0
2013-10-09,67.375,67.551,66.772,67.083,393232,0
2013-10-10,67.798,69.358,67.45,68.755,179523,0
2013-10-11,68.346,69.275,68.101,69.228,165613,0
2013-10-14,70.294,72.781,70.065,72.543,362123,0
2013-10-15,71.77,72.9,71.66,71.725,285194,0
2013-10-16,72.019,72.817,71.945,72.227,146281,0
2013-10-17,72.192,72.725,72.053,72.725,196545,0
2013-10-18,73.019,73.835,72.725,73.579,171151,0
2013-10-21,73.642,73.762,72.743,72.955,106646,0
2013-10-22,73.569,73.688,72.89,73.046,144042,0
2013-10-23,72.734,72.734,71.541,72.167,155941,0
2013-10-24,71.991,73.074,71.991,72.872,318388,0
2013-10-25,72.148,73.165,71.689,73.1,169423,0
2013-10-28,73.165,73.302,72.495,73.165,172110,0
2013-10-29,72.955,74.66,72.872,74.616,186893,0
2013-10-30,74.424,75.64,74.358,74.953,293694,0
2013-10-31,74.926,74.926,73.725,73.826,177561,0
2013-11-01,73.487,73.928,72.276,72.393,336351,0
2013-11-04,72.66,73.33,72.219,73.285,230506,0
2013-11-05,73.046,73.458,72.579,73.386,255395,0
2013-11-06,73.616,74.32,72.579,72.623,166316,0
2013-11-07,72.688,73.266,70.898,71.248,167325,0
2013-11-08,72.385,78.626,72.385,76.889,688510,0
2013-11-11,76.827,77.128,75.99,76.293,199159,0
2013-11-12,76.256,76.807,75.891,76.321,127115,0
2013-11-13,75.496,75.496,73.706,75.154,332151,0
2013-11-14,74.973,75.577,74.493,75.01,125149,0
2013-11-15,75.001,76.156,75.001,75.719,145378,0
2013-11-18,77.405,77.405,75.028,75.184,117080,0
2013-11-19,75.367,75.367,74.174,74.608,119686,0
2013-11-20,75.065,75.065,73.366,73.597,137517,0
2013-11-21,74.082,74.338,73.285,73.928,137418,0
2013-11-22,74.183,74.56,72.955,73.679,150505,0
2013-11-25,73.974,74.165,72.385,73.091,101090,0
2013-11-26,72.189,74.232,72.189,74.206,325422,0
2013-11-27,74.05,74.169,73.212,74.04,90897,0
2013-11-29,74.575,74.575,73.424,73.809,43048,0
2013-12-02,73.184,73.984,72.88,73.828,178675,0
2013-12-03,73.599,74.123,72.522,72.926,181058,0
2013-12-04,72.04,73.285,71.333,72.427,139695,0
2013-12-05,72.172,72.714,71.739,72.427,237372,0
2013-12-06,73.082,73.082,71.075,72.55,261800,0
2013-12-09,72.833,72.833,71.822,72.392,152942,0
2013-12-10,72.475,73.184,71.694,71.712,159149,0
2013-12-11,71.915,71.915,71.075,71.215,223135,0
2013-12-12,71.004,71.408,70.461,70.634,255150,0
2013-12-13,71.15,71.234,68.905,69.623,282849,0
2013-12-16,70.119,70.772,69.623,69.789,302100,0
2013-12-17,70.202,70.202,68.058,69.21,303497,0
2013-12-18,69.07,69.225,68.096,68.932,279387,0
2013-12-19,68.794,68.923,67.818,67.865,216130,0
2013-12-20,67.791,68.74,67.791,68.131,608802,0
2013-12-23,69.124,69.262,68.122,68.563,408353,0
2013-12-24,68.563,68.857,68.482,68.572,110142,0
2013-12-26,68.866,69.493,68.546,69.309,239155,0
2013-12-27,69.732,70.826,68.582,69.467,148513,0
2013-12-30,69.75,69.75,69.032,69.182,124505,0
2013-12-31,69.394,69.827,68.896,69.08,120894,0
2014-01-02,68.98,69.182,67.874,68.462,323090,0
2014-01-03,68.298,69.428,68.122,68.683,207589,0
2014-01-06,68.803,69.623,68.25,69.356,341014,0
2014-01-07,69.032,71.242,69.032,70.846,532538,0
2014-01-08,70.496,71.133,70.018,70.35,744209,0
2014-01-09,70.386,70.772,68.635,68.951,253167,0
2014-01-10,68.857,69.76,68.794,69.615,194334,0
2014-01-13,69.282,69.394,68.582,69.015,335033,0
2014-01-14,69.153,70.423,69.097,70.275,198837,0
2014-01-15,70.248,71.168,69.732,70.496,367099,0
2014-01-16,70.359,70.543,68.951,69.089,330006,0
2014-01-17,68.803,68.915,67.183,67.433,597449,0
2014-01-21,67.955,68.26,66.926,67.8,584497,0
2014-01-22,67.92,69.457,67.762,68.712,299323,0
2014-01-23,68.635,68.866,67.838,68.215,512780,0
2014-01-24,67.848,68.049,67.016,67.238,559336,0
2014-01-27,67.654,67.654,65.703,65.747,511096,0
2014-01-28,65.5,65.94,64.744,65.434,281884,0
2014-01-29,64.9,65.25,64.533,64.81,425419,0
2014-01-30,64.828,66.097,64.828,65.931,428079,0
2014-01-31,65.25,66.63,64.679,66.07,298727,0
2014-02-03,66.724,66.724,65.371,65.508,516382,0
2014-02-04,65.517,66.106,65.16,65.544,190858,0
2014-02-05,65.103,65.711,62.959,63.199,363291,0
2014-02-06,62.978,63.327,62.083,63.199,669096,0
2014-02-07,59.592,62.462,58.993,60.335,1153647,0
2014-02-10,61.35,63.033,61.35,62.093,852955,0
2014-02-11,61.911,62.618,60.889,61.496,959262,0
2014-02-12,61.342,63.033,61.342,62.831,583731,0
2014-02-13,62.066,65.839,62.066,65.553,713837,0
2014-02-14,65.684,66.225,65.426,65.443,378119,0
2014-02-18,65.693,65.703,64.974,65.5,311700,0
2014-02-19,65.083,66.677,65.03,66.494,528970,0
2014-02-20,66.973,67.302,66.465,67.192,396651,0
2014-02-21,67.589,68.224,67.11,68.03,493819,0
2014-02-24,67.929,70.654,67.929,69.539,466376,0
2014-02-25,69.385,69.385,68.418,68.951,381078,0
2014-02-26,70.041,71.055,68.674,69.217,394107,0
2014-02-27,69.254,70.991,68.951,70.945,340666,0
2014-02-28,70.769,71.951,70.723,71.655,333364,0
2014-03-03,71.379,71.887,69.837,69.986,321723,0
2014-03-04,70.64,72.42,70.399,72.061,512054,0
2014-03-05,71.721,71.998,71.047,71.323,175120,0
2014-03-06,71.287,73.586,71.222,73.171,364172,0
2014-03-07,73.299,73.596,71.739,72.303,175308,0
2014-03-10,71.951,72.42,71.166,71.554,276771,0
2014-03-11,71.795,72.191,70.317,70.391,261487,0
2014-03-12,70.234,71.655,70.103,71.222,498457,0
2014-03-13,71.258,71.655,68.768,69.007,414171,0
2014-03-14,68.563,69.07,67.152,67.943,521711,0
2014-03-17,68.174,69.476,68.093,69.347,328889,0
2014-03-18,69.357,70.032,68.997,69.635,241255,0
2014-03-19,69.783,70.381,69.31,70.161,203388,0
2014-03-20,70.094,71.694,69.753,71.573,246688,0
2014-03-21,71.849,72.624,71.463,71.591,454962,0
2014-03-24,71.536,72.138,70.17,70.336,279163,0
2014-03-25,70.982,72.119,70.686,71.379,274787,0
2014-03-26,71.536,71.849,69.995,70.179,363223,0
2014-03-27,70.307,71.038,69.367,69.494,492394,0
2014-03-28,69.459,70.862,69.459,69.892,394070,0
2014-03-31,70.094,70.65,68.554,69.735,480814,0
2014-04-01,69.551,70.53,68.821,70.474,362583,0
2014-04-02,70.437,71.434,70.326,70.658,346848,0
2014-04-03,70.852,72.006,70.161,71.425,451808,0
2014-04-04,72.016,72.516,69.883,70.207,331512,0
2014-04-07,69.892,70.64,68.517,68.545,307703,0
2014-04-08,69.283,69.874,68.324,68.711,629826,0
2014-04-09,68.989,69.183,67.057,67.99,451395,0
2014-04-10,67.961,68.739,66.789,67.085,283097,0
2014-04-11,66.726,67.621,66.494,66.815,284889,0
2014-04-14,67.113,67.759,66.429,66.929,199097,0
2014-04-15,66.854,67.649,65.812,67.178,214148,0
2014-04-16,67.491,67.889,66.726,67.261,187069,0
2014-04-17,67.213,68.768,66.92,68.545,178361,0
2014-04-21,68.768,69.449,67.777,69.202,195464,0
2014-04-22,69.579,70.483,69.318,70.418,281428,0
2014-04-23,70.446,70.603,69.347,69.864,232486,0
2014-04-24,70.197,70.53,69.328,70.187,222672,0
2014-04-25,69.735,70.658,69.607,70.373,342376,0
2014-04-28,70.409,70.409,68.073,69.125,349737,0
2014-04-29,69.469,70.594,69.367,70.207,247452,0
2014-04-30,70.17,71.083,69.715,70.918,224368,0
2014-05-01,70.613,70.928,68.49,69.502,392921,0
2014-05-02,69.421,70.936,69.21,70.733,238222,0
2014-05-05,70.244,70.584,69.502,69.743,151613,0
2014-05-06,69.485,69.892,69.032,69.357,476570,0
2014-05-07,69.725,70.492,68.571,70.391,178839,0
2014-05-08,70.151,71.055,69.705,69.847,226729,0
2014-05-09,69.541,70.207,68.942,70.013,194151,0
2014-05-12,70.086,71.277,69.967,70.65,257126,0
2014-05-13,70.696,70.706,68.847,69.318,271644,0
2014-05-14,69.367,69.521,68.083,68.111,182349,0
2014-05-15,67.731,68.306,65.912,67.326,300371,0
2014-05-16,67.171,68.367,67.027,68.357,222629,0
2014-05-19,67.926,69.164,67.814,69.098,170420,0
2014-05-20,68.802,69.357,68,68.34,288984,0
2014-05-21,68.286,68.915,68.064,68.829,502071,0
2014-05-22,68.857,71.37,68.627,69.541,300576,0
2014-05-23,69.328,71.37,69.263,70.843,332322,0
2014-05-27,71.222,71.379,69.977,70.65,194873,0
2014-05-28,70.742,70.742,69.254,69.671,228335,0
2014-05-29,70.094,70.733,69.245,70.52,173900,0
2014-05-30,70.64,70.871,69.607,70.161,186525,0
2014-06-02,70.492,70.492,69.263,69.753,144599,0
2014-06-03,69.53,69.773,68.631,69.004,363234,0
2014-06-04,68.622,69.385,68.419,68.966,201647,0
2014-06-05,69.484,70.291,68.454,70.282,300927,0
2014-06-06,70.812,71.59,70.514,71.349,148965,0
2014-06-09,71.303,72.166,70.923,71.766,164800,0
2014-06-10,71.812,72.102,71.488,72.102,152373,0
2014-06-11,71.812,72.111,71.396,71.702,130988,0
2014-06-12,71.561,72.432,71.247,71.423,160012,0
2014-06-13,71.461,72.102,71.034,71.237,107713,0
2014-06-16,71.303,71.581,70.662,71.247,122144,0
2014-06-17,71.386,72.166,71.219,71.498,113880,0
2014-06-18,71.951,73.546,71.951,73.026,248099,0
2014-06-19,73.536,74.186,72.082,72.636,365702,0
2014-06-20,72.888,73.955,72.806,73.565,472682,0
2014-06-23,73.879,74.029,73.304,73.797,178676,0
2014-06-24,73.555,73.955,72.247,72.287,186387,0
2014-06-25,72.192,73.453,71.534,73.323,185785,0
2014-06-26,73.647,73.806,72.619,73.018,165991,0
2014-06-27,72.48,74.382,72.111,74.065,362549,0
2014-06-30,73.861,74.761,73.268,74.761,229157,0
2014-07-01,74.771,75.669,74.262,74.713,283745,0
2014-07-02,74.567,75.577,73.482,73.964,252013,0
2014-07-03,73.955,74.704,73.647,74.427,163283,0
2014-07-07,74.372,74.372,72.361,72.48,187563,0
2014-07-08,72.414,72.693,71.498,72.627,153028,0
2014-07-09,72.722,73.158,71.637,72.192,177074,0
2014-07-10,71.051,71.479,70.115,70.199,212798,0
2014-07-11,69.996,69.996,68.853,69.013,145341,0
2014-07-14,69.671,69.671,68.835,69.252,127958,0
2014-07-15,69.18,69.578,68.521,69.209,136439,0
2014-07-16,69.375,69.448,68.361,68.798,194286,0
2014-07-17,68.531,69.057,67.778,68.039,160567,0
2014-07-18,67.862,69.624,67.751,68.901,186109,0
2014-07-21,68.344,69.048,67.936,68.066,242232,0
2014-07-22,68.504,68.948,67.918,68.095,268779,0
2014-07-23,68.196,68.631,67.286,67.538,212510,0
2014-07-24,67.89,67.992,67.008,67.612,208761,0
2014-07-25,66.926,68.521,66.861,68.309,312299,0
2014-07-28,68.336,68.336,67.445,68.122,188347,0
2014-07-29,68.122,68.707,67.64,67.88,259421,0
2014-07-30,68.344,68.344,67.084,67.16,298709,0
2014-07-31,66.879,66.879,65.592,66.185,411790,0
2014-08-01,65.757,66.452,65.156,65.932,236018,0
2014-08-04,65.814,66.981,65.034,66.907,292185,0
2014-08-05,67.676,69.501,67.169,67.928,528908,0
2014-08-06,67.25,67.378,64.884,65.098,602674,0
2014-08-07,65.2,65.562,64.636,65.043,280107,0
2014-08-08,64.951,66.287,64.951,66.195,102648,0
2014-08-11,66.564,67.574,66.287,66.461,157912,0
2014-08-12,66.145,66.508,65.507,65.822,101512,0
2014-08-13,65.831,66.518,65.831,66.321,255524,0
2014-08-14,66.082,66.637,65.35,65.592,189447,0
2014-08-15,65.896,65.932,64.987,65.535,276158,0
2014-08-18,66.195,66.481,65.786,66.313,185022,0
2014-08-19,66.203,67.15,66.165,66.518,124587,0
2014-08-20,66.135,66.267,65.156,65.488,206806,0
2014-08-21,65.34,66.461,64.933,66.313,180551,0
2014-08-22,66.127,66.564,65.702,66.127,132802,0
2014-08-25,66.35,66.879,65.728,66.258,199100,0
2014-08-26,66.296,67.76,66.026,67.612,208645,0
2014-08-27,67.836,69.697,67.528,68.33,218380,0
2014-08-28,67.881,68.924,67.846,68.516,163879,0
2014-08-29,68.59,68.907,67.743,67.975,247333,0
2014-09-02,68.17,68.237,66.979,67.807,188294,0
2014-09-03,68.227,68.227,67.574,67.854,176212,0
2014-09-04,67.807,68.768,67.062,67.452,210698,0
2014-09-05,67.248,68.189,66.765,67.47,229160,0
2014-09-08,67.425,67.425,66.271,66.596,182048,0
2014-09-09,66.632,67.032,65.963,66.232,168571,0
2014-09-10,66.138,66.765,65.459,66.046,489649,0
2014-09-11,65.544,66.428,65.227,66.354,274314,0
2014-09-12,66.198,66.569,65.292,66.138,253417,0
2014-09-15,66.198,66.334,65.302,65.934,242627,0
2014-09-16,65.925,66.866,65.738,66.252,164655,0
2014-09-17,66.103,66.818,65.954,66.13,183885,0
2014-09-18,66.178,66.671,65.321,65.572,182324,0
2014-09-19,65.469,65.778,63.495,63.867,645215,0
2014-09-22,63.7,64.25,62.581,63.71,364713,0
2014-09-23,63.718,64.007,63.141,63.15,264189,0
2014-09-24,63.346,63.913,62.136,63.562,223994,0
2014-09-25,63.205,63.205,61.921,62.535,426663,0
2014-09-26,62.554,63.643,62.313,63.427,286214,0
2014-09-29,62.768,63.401,62.283,62.843,231605,0
2014-09-30,63.094,63.886,62.461,62.591,610290,0
2014-10-01,62.499,62.918,61.586,62.023,487811,0
2014-10-02,61.865,62.796,61.669,62.228,608183,0
2014-10-03,62.303,63.019,61.753,62.359,408245,0
2014-10-06,62.517,63.615,62.238,63.188,339096,0
2014-10-07,63.001,64.827,62.908,64.036,491314,0
2014-10-08,63.895,64.231,62.07,63.857,529909,0
2014-10-09,63.804,64.054,62.359,62.648,820060,0
2014-10-10,62.648,62.944,61.203,61.959,541257,0
2014-10-13,62.023,63.085,61.594,62.004,450934,0
2014-10-14,62.386,63.251,61.268,61.782,496455,0
2014-10-15,61.577,63.867,61.203,63.571,714906,0
2014-10-16,62.359,65.72,62.359,65.405,494867,0
2014-10-17,66.393,66.774,61.621,62.648,890760,0
2014-10-20,62.545,63.886,62.508,63.821,368409,0
2014-10-21,63.941,65.032,63.728,64.081,459209,0
2014-10-22,64.017,65.199,63.505,63.58,364735,0
2014-10-23,64.147,66.485,63.794,65.954,359181,0
2014-10-24,66.148,66.325,64.761,65.628,231652,0
2014-10-27,65.181,65.253,63.765,64.499,271163,0
2014-10-28,64.613,67.47,64.447,67.444,554924,0
2014-10-29,67.723,68.982,67.574,68.598,633233,0
2014-10-30,68.355,68.674,66.765,68.031,480962,0
2014-10-31,68.859,68.944,67.528,68.831,542856,0
2014-11-03,68.814,69.857,68.17,68.644,502018,0
2014-11-04,68.105,68.105,65.592,66.828,606454,0
2014-11-05,66.857,67.528,65.552,66.158,623052,0
2014-11-06,65.908,67.183,65.321,67.081,446787,0
2014-11-07,65.664,68.683,63.774,68.581,692964,0
2014-11-10,68.189,69.12,65.851,66.198,644189,0
2014-11-11,66.457,67.435,65.582,67.334,302897,0
2014-11-12,67.435,67.984,66.885,67.779,266511,0
2014-11-13,67.603,67.947,65.488,66.262,475642,0
2014-11-14,66.316,67.378,65.488,65.944,361395,0
2014-11-17,66.178,66.299,65.05,65.674,326958,0
2014-11-18,66.002,66.364,65.012,65.246,215037,0
2014-11-19,65.209,65.592,64.686,64.733,300169,0
2014-11-20,64.555,65.944,64.175,65.748,272398,0
2014-11-21,66.334,67.407,65.469,66.299,275993,0
2014-11-24,66.214,66.894,65.878,66.857,209151,0
2014-11-25,67.11,67.23,65.051,65.408,212778,0
2014-11-26,65.314,65.314,63.526,63.601,295959,0
2014-11-28,63.096,63.135,59.81,59.973,508093,0
2014-12-01,58.941,60.532,57.819,58.483,826824,0
2014-12-02,58.306,60.197,58.166,59.297,443154,0
2014-12-03,59.262,63.208,59.262,61.769,649034,0
2014-12-04,62.002,62.703,61.309,61.644,398400,0
2014-12-05,61.477,62.057,60.121,60.251,472048,0
2014-12-08,59.878,60.083,55.808,56.022,700835,0
2014-12-09,55.714,57.718,55.714,57.679,617953,0
2014-12-10,57.351,57.837,56.434,57.455,478198,0
2014-12-11,57.669,58.239,56.462,57.173,357588,0
2014-12-12,56.247,57.241,55.161,55.545,325222,0
2014-12-15,55.921,56.539,54.751,54.808,319853,0
2014-12-16,54.489,56.874,54.394,54.986,478543,0
2014-12-17,54.89,59.344,54.808,58.428,613936,0
2014-12-18,59.551,60.178,57.231,58.373,444719,0
2014-12-19,59.046,61.759,58.718,61.487,969760,0
2014-12-22,61.189,61.189,59.606,60.466,364031,0
2014-12-23,61.094,61.384,60.374,60.728,357381,0
2014-12-24,60.719,61.15,59.681,60.748,164806,0
2014-12-26,61.206,61.795,60.439,61.131,109319,0
2014-12-29,61.467,62.498,61.467,62.171,301997,0
2014-12-30,62.047,62.385,61.206,61.429,209228,0
2014-12-31,61.206,62.189,60.457,61.554,251459,0
2015-01-02,61.732,61.936,60.308,61.261,198095,0
2015-01-05,60.795,60.795,57.987,58.464,294891,0
2015-01-06,58.259,58.709,56.107,56.453,363685,0
2015-01-07,57.014,57.201,55.482,56.371,239237,0
2015-01-08,56.856,57.856,56.227,57.641,366449,0
2015-01-09,57.728,58.016,56.08,56.529,202185,0
2015-01-12,55.612,56.031,54.322,55.555,346188,0
2015-01-13,56.031,56.755,54.657,56.003,417603,0
2015-01-14,55.525,56.303,54.161,55.994,292566,0
2015-01-15,56.472,56.773,54.629,54.723,408461,0
2015-01-16,54.91,57.95,54.629,57.809,357911,0
2015-01-20,57.819,58.072,56.735,56.932,356121,0
2015-01-21,56.883,58.428,56.773,57.754,284159,0
2015-01-22,58.334,58.493,56.453,57.369,372373,0
2015-01-23,57.361,57.623,55.388,55.499,462805,0
2015-01-26,55.771,56.951,55.171,56.603,436834,0
2015-01-27,56.184,57.211,55.761,56.696,354547,0
2015-01-28,56.63,57.054,53.572,53.777,315173,0
2015-01-29,54.125,54.385,51.943,52.149,495636,0
2015-01-30,51.794,52.907,51.485,52.122,628199,0
2015-02-02,52.095,54.06,52.037,53.891,749228,0
2015-02-03,54.105,56.764,53.392,55.444,813097,0
2015-02-04,54.602,55.64,53.589,54.168,420848,0
2015-02-05,54.79,55.658,54.46,55.003,510286,0
2015-02-06,52.429,55.808,51.197,54.424,888207,0
2015-02-09,54.263,55.854,53.739,55.406,483208,0
2015-02-10,55.328,55.406,53.729,54.602,634288,0
2015-02-11,54.161,54.79,53.442,53.72,298236,0
2015-02-12,54.332,54.798,53.891,54.322,512891,0
2015-02-13,54.798,57.754,54.507,57.737,565041,0
2015-02-17,57.464,57.791,55.949,57.586,362956,0
2015-02-18,56.912,58.334,56.912,58.176,367084,0
2015-02-19,57.548,58.363,56.791,57.799,414115,0
2015-02-20,57.905,58.921,57.182,58.418,562986,0
2015-02-23,57.728,57.791,56.06,56.39,388460,0
2015-02-24,56.453,57.548,56.041,57.389,386069,0
2015-02-25,57.313,58.198,56.618,58.124,531425,0
2015-02-26,57.756,58.489,57.304,57.71,373011,0
2015-02-27,57.72,58.827,57.445,58.254,330752,0
2015-03-02,58.046,58.585,56.573,58.527,350242,0
2015-03-03,58.451,58.687,57.661,57.69,300481,0
2015-03-04,57.587,57.962,56.504,57.577,209145,0
2015-03-05,57.351,57.652,56.148,57.427,192239,0
2015-03-06,56.78,57.549,56.083,56.167,188199,0
2015-03-09,56.202,56.89,55.835,56.524,272728,0
2015-03-10,56.429,56.814,54.776,55.189,366083,0
2015-03-11,55.104,55.603,54.689,55.264,281450,0
2015-03-12,55.311,55.988,54.474,55.327,392772,0
2015-03-13,55.056,55.273,53.993,55.245,388094,0
2015-03-16,55.056,55.584,54.286,55.396,292611,0
2015-03-17,54.876,55.565,53.947,54.06,471454,0
2015-03-18,53.891,55.169,52.431,54.558,520576,0
2015-03-19,53.806,54.088,52.827,53.042,264862,0
2015-03-20,53.571,53.729,52.941,53.42,756302,0
2015-03-23,52.339,53.119,48.248,49.142,1136104,0
2015-03-24,48.859,49.997,47.777,49.621,696229,0
2015-03-25,50.007,51.37,50.007,50.495,476771,0
2015-03-26,51.256,52.01,50.108,50.655,327912,0
2015-03-27,50.486,50.928,49.413,50.645,362682,0
2015-03-30,50.977,51.831,50.645,50.977,295589,0
2015-03-31,50.655,51.577,50.553,51.211,427120,0
2015-04-01,51.237,52.085,50.862,51.116,304522,0
2015-04-02,51.173,52.243,51.012,51.85,321743,0
2015-04-06,52.225,54.53,52.225,53.901,397345,0
2015-04-07,53.759,55.405,53.759,54.249,493797,0
2015-04-08,54.333,54.766,53.148,54.67,434558,0
2015-04-09,54.776,56.316,54.776,55.932,355965,0
2015-04-10,55.941,56.346,55.555,56.083,163423,0
2015-04-13,56.212,56.212,55.273,55.855,267731,0
2015-04-14,55.97,57.427,55.845,56.853,366618,0
2015-04-15,57.332,59.364,56.949,59.157,399303,0
2015-04-16,59.015,60.794,58.658,59.157,325027,0
2015-04-17,58.782,59.316,57.971,58.301,218502,0
2015-04-20,58.368,59.505,57.614,57.72,262218,0
2015-04-21,58.018,58.432,55.687,56.365,360034,0
2015-04-22,56.392,57.351,55.603,56.563,275565,0
2015-04-23,56.77,58.405,56.158,58.132,256568,0
2015-04-24,58.056,58.273,56.289,56.356,208412,0
2015-04-27,56.485,56.664,55.151,55.525,359598,0
2015-04-28,55.631,56.644,55.235,56.494,412549,0
2015-04-29,56.212,57.69,56.177,57.379,400852,0
2015-04-30,57.596,59.543,56.929,58.432,550454,0
2015-05-01,58.451,58.837,57.21,57.379,372568,0
2015-05-04,57.642,57.927,56.591,57.418,412761,0
2015-05-05,57.783,59.402,57.577,57.739,607552,0
2015-05-06,58.658,58.782,57.389,58.198,264086,0
2015-05-07,57.927,58.18,56.177,56.919,253010,0
2015-05-08,57.567,57.765,56.092,57.135,329614,0
2015-05-11,56.958,56.958,56.053,56.356,291761,0
2015-05-12,56.504,56.741,55.97,56.401,399017,0
2015-05-13,56.834,57.097,55.988,56.139,442957,0
2015-05-14,56.356,56.853,55.996,56.824,530252,0
2015-05-15,56.664,57.503,56.194,57.248,315353,0
2015-05-18,57.258,57.596,56.023,56.504,516317,0
2015-05-19,56.194,56.194,55.124,55.951,249302,0
2015-05-20,56.467,56.909,55.452,56.449,468796,0
2015-05-21,54.051,58.18,54.051,57.097,520896,0
2015-05-22,56.494,57.512,56.271,56.871,287081,0
2015-05-26,55.988,57.032,55.226,55.387,420459,0
2015-05-27,55.114,55.913,54.454,55.179,335781,0
2015-05-28,55.104,55.292,54.249,54.53,526205,0
2015-05-29,54.446,55.124,54.229,54.548,213291,0
2015-06-01,54.54,54.973,53.148,53.618,443580,0
2015-06-02,53.871,55.782,53.871,55.724,348376,0
2015-06-03,55.715,56.161,54.881,55.677,283954,0
2015-06-04,55.205,55.46,54.75,55.026,236489,0
2015-06-05,54.789,56.423,54.316,55.856,212068,0
2015-06-08,55.497,56.17,55.016,55.034,343791,0
2015-06-09,55.497,56.142,55.497,55.667,237731,0
2015-06-10,56.31,57.55,56.112,57.209,453223,0
2015-06-11,56.946,56.946,55.061,55.441,336146,0
2015-06-12,55.215,55.242,54.021,54.571,274335,0
2015-06-15,53.9,54.608,52.688,53.917,373814,0
2015-06-16,53.984,54.335,53.747,54.06,243041,0
2015-06-17,54.504,54.798,52.847,52.867,355844,0
2015-06-18,52.857,52.857,50.606,50.75,707458,0
2015-06-19,50.815,50.834,49.452,49.652,597088,0
2015-06-22,50.012,50.209,49.397,49.861,358063,0
2015-06-23,49.992,50.815,49.594,50.768,387005,0
2015-06-24,50.663,51.07,50.323,50.551,358697,0
2015-06-25,50.578,50.862,50.201,50.805,385762,0
2015-06-26,50.929,51.657,50.388,51.448,727754,0
2015-06-29,50.805,51.694,50.466,50.513,453314,0
2015-06-30,51.118,51.582,50.077,50.417,546688,0
2015-07-01,50.342,50.731,49.216,49.624,422234,0
2015-07-02,49.964,50.417,49.206,49.624,310596,0
2015-07-06,48.781,49.379,48.167,49.18,358803,0
2015-07-07,49.18,50.683,48.184,50.248,445384,0
2015-07-08,49.813,50.474,48.318,48.809,423396,0
2015-07-09,49.482,49.765,48.402,48.422,317572,0
2015-07-10,48.799,48.799,47.505,47.844,331528,0
2015-07-13,47.996,48.753,47.39,48.45,330048,0
2015-07-14,48.412,49.577,48.412,49.301,185808,0
2015-07-15,48.988,49.084,47.779,47.978,319257,0
2015-07-16,48.479,48.818,48.025,48.289,441897,0
2015-07-17,48.393,48.47,47.229,47.599,507547,0
2015-07-20,47.571,47.579,46.634,47.108,762322,0
2015-07-21,47.05,48.072,46.302,46.569,531016,0
2015-07-22,46.199,46.274,44.136,44.459,630282,0
2015-07-23,44.913,45.319,43.645,44.468,398870,0
2015-07-24,44.288,44.374,42.519,42.926,967203,0
2015-07-27,42.33,42.88,41.602,41.755,413459,0
2015-07-28,42.5,43.171,41.508,42.889,442953,0
2015-07-29,42.737,44.514,42.737,43.948,486191,0
2015-07-30,43.985,44.431,43.378,43.514,372653,0
2015-07-31,43.465,43.824,42.461,42.614,378044,0
2015-08-03,42.481,43.189,41.924,41.998,237291,0
2015-08-04,42.387,43,41.301,41.772,325183,0
2015-08-05,42.284,43.249,42.055,42.576,578799,0
2015-08-06,42.568,43.891,41.638,43.514,475843,0
2015-08-07,40.363,42.747,39.485,40.986,1109498,0
2015-08-10,41.13,42.434,40.683,41.856,490103,0
2015-08-11,40.881,41.763,40.438,41.301,332922,0
2015-08-12,40.891,41.981,40.345,40.996,659989,0
2015-08-13,40.619,40.854,37.706,37.762,815604,0
2015-08-14,37.677,38.877,37.421,37.752,801227,0
2015-08-17,37.381,37.723,36.398,36.731,1055583,0
2015-08-18,36.408,36.815,35.272,35.35,902083,0
2015-08-19,35.074,35.557,33.382,34.402,1166372,0
2015-08-20,34.319,34.8,31.669,31.745,971009,0
2015-08-21,31.631,32.731,30.855,32.085,1173880,0
2015-08-24,31.934,32.784,31.044,31.291,814477,0
2015-08-25,32.435,32.784,31.47,32.113,672148,0
2015-08-26,33.06,33.515,32.464,32.721,678914,0
2015-08-27,33.382,33.466,32.19,32.793,1149458,0
2015-08-28,32.682,34.142,32.422,33.931,848222,0
2015-08-31,33.808,35.507,33.072,35.404,450649,0
2015-09-01,34.306,35.707,34.18,34.553,712976,0
2015-09-02,34.829,35.928,34.361,35.02,646503,0
2015-09-03,34.993,35.69,34.849,35.107,468966,0
2015-09-04,34.869,35.336,34.18,34.189,293626,0
2015-09-08,34.497,34.792,33.866,34.467,362087,0
2015-09-09,34.526,35.278,31.707,32.146,926103,0
2015-09-10,32.041,32.126,29.338,29.652,1651113,0
2015-09-11,29.348,29.652,27.855,27.99,1280761,0
2015-09-14,28.027,28.334,27.196,27.206,872298,0
2015-09-15,27.799,29.328,27.799,28.973,1212928,0
2015-09-16,29.309,29.967,28.802,29.366,977397,0
2015-09-17,29.155,31.124,28.936,29.786,1543981,0
2015-09-18,29.451,30.054,29.147,29.299,1150643,0
2015-09-21,29.729,30.091,29.117,29.155,896583,0
2015-09-22,28.86,29.49,28.324,28.64,851991,0
2015-09-23,28.744,29.376,27.083,27.131,952109,0
2015-09-24,27.015,27.35,26.586,26.863,865751,0
2015-09-25,27.187,27.597,25.755,26.375,843618,0
2015-09-28,26.146,26.146,24.904,24.951,580282,0
2015-09-29,25.219,25.859,24.761,24.961,1068051,0
2015-09-30,25.029,25.201,24.56,24.99,1016129,0
2015-10-01,25.087,26.146,23.834,24.158,1328808,0
2015-10-02,24.054,27.045,23.892,27.005,1275318,0
2015-10-05,27.332,28.963,27.264,28.535,916189,0
2015-10-06,28.679,30.758,28.258,30.026,810957,0
2015-10-07,30.426,31.717,29.49,30.187,910297,0
2015-10-08,30.11,33.177,29.92,33.158,1088464,0
2015-10-09,33.559,34.018,32.355,32.5,945260,0
2015-10-12,32.682,32.682,30.655,30.875,459317,0
2015-10-13,30.512,32.26,30.282,30.684,708266,0
2015-10-14,30.217,30.942,29.929,30.655,448973,0
2015-10-15,30.597,32.355,30.368,32.106,719884,0
2015-10-16,32.164,33.263,30.875,32.222,590082,0
2015-10-19,31.974,32.575,31.525,31.898,646583,0
2015-10-20,32.241,35.117,31.945,34.869,632962,0
2015-10-21,34.59,35.346,33.627,33.788,629336,0
2015-10-22,34.056,34.561,32.241,32.977,643155,0
2015-10-23,32.95,33.913,31.888,33.607,576577,0
2015-10-26,33.435,33.435,31.717,32.212,576159,0
2015-10-27,31.545,31.803,29.786,30.742,597409,0
2015-10-28,31.085,32.672,30.531,32.327,720931,0
2015-10-29,31.925,33.253,31.925,32.793,686700,0
2015-10-30,32.891,33.597,32.071,33.177,605260,0
2015-11-02,32.72,34.62,32.556,34.286,677479,0
2015-11-03,34.487,35.422,33.969,34.945,616043,0
2015-11-04,35.194,35.413,34.18,35.356,668648,0
2015-11-05,35.012,35.527,33.263,33.577,1007964,0
2015-11-06,31.592,32.853,27.196,29.356,3119256,0
2015-11-09,29.261,29.9,28.562,29.299,930420,0
2015-11-10,29.202,29.413,28.352,28.82,594059,0
2015-11-11,28.909,29.318,27.454,28.592,1032250,0
2015-11-12,27.934,28.525,27.14,27.714,872089,0
2015-11-13,27.771,28.679,27.387,28.496,803419,0
2015-11-16,28.535,29.461,27.78,29.192,557526,0
2015-11-17,29.127,29.127,28.02,28.152,577624,0
2015-11-18,28.562,29.051,27.808,28.726,754010,0
2015-11-19,28.362,28.544,27.474,27.97,551769,0
2015-11-20,28.086,28.334,27.303,27.951,521829,0
2015-11-23,27.808,28.401,27.494,27.961,536380,0
2015-11-24,28.229,30.227,28.21,29.91,653622,0
2015-11-25,29.612,30.446,28.973,29.92,803419,0
2015-11-27,29.321,29.619,28.838,28.878,321629,0
2015-11-30,29.244,30.286,28.848,29.504,499390,0
2015-12-01,29.436,30.083,29.204,30.007,474310,0
2015-12-02,29.747,30.268,28.026,28.114,836895,0
2015-12-03,28.423,29.175,28.036,28.587,490485,0
2015-12-04,28.297,28.952,26.046,26.791,721491,0
2015-12-07,26.212,26.269,24.28,25.147,1507390,0
2015-12-08,24.483,25.729,24.047,25.39,1236109,0
2015-12-09,25.35,27.012,25.295,25.66,543087,0
2015-12-10,25.487,26.046,25.177,25.892,875668,0
2015-12-11,25.285,25.341,24.173,24.675,509953,0
2015-12-14,24.656,24.714,23.701,24.047,941155,0
2015-12-15,24.463,24.994,24.154,24.609,630476,0
2015-12-16,24.396,24.975,23.961,24.183,653049,0
2015-12-17,23.914,24.28,22.424,22.571,836218,0
2015-12-18,22.378,22.571,21.18,21.971,1398979,0
2015-12-21,21.991,23.091,21.535,22.822,688980,0
2015-12-22,22.928,24.366,22.754,24.211,520967,0
2015-12-23,24.376,25.999,24.25,25.98,599102,0
2015-12-24,26.017,26.415,25.497,25.593,380274,0
2015-12-28,25.256,25.429,24.792,24.945,479902,0
2015-12-29,25.305,25.786,24.638,25.177,394568,0
2015-12-30,24.704,25.563,24.549,24.762,456165,0
2015-12-31,24.742,25.459,24.599,25.014,380773,0
2016-01-04,24.907,25.795,24.473,25.545,483760,0
2016-01-05,25.37,25.622,23.924,24.26,570855,0
2016-01-06,23.662,23.721,21.759,22.048,786214,0
2016-01-07,21.585,21.683,21.017,21.343,1000118,0
2016-01-08,21.45,21.545,20.321,20.687,634759,0
2016-01-11,20.754,20.754,19.702,20.05,431809,0
2016-01-12,20.533,21.072,19.181,20.321,573494,0
2016-01-13,20.648,21.017,19.161,19.334,381760,0
2016-01-14,19.665,20.677,19.103,20.406,521639,0
2016-01-15,19.364,20.079,19.045,19.952,475938,0
2016-01-19,20.098,20.098,17.703,17.982,536874,0
2016-01-20,17.423,18.041,15.84,17.819,572684,0
2016-01-21,17.878,20.377,17.809,19.2,638663,0
2016-01-22,20.001,20.823,19.219,19.694,576250,0
2016-01-25,19.229,19.962,18.717,18.727,428955,0
2016-01-26,19.546,20.223,18.765,20.194,496396,0
2016-01-27,20.137,21.575,19.778,21.035,651561,0
2016-01-28,22.088,22.541,21.112,21.535,512823,0
2016-01-29,21.748,22.725,21.575,22.464,702488,0
2016-02-01,21.924,22.822,21.315,22.685,688359,0
2016-02-02,21.738,21.865,19.378,19.442,826665,0
2016-02-03,19.991,20.021,17.713,19.113,1134091,0
2016-02-04,19.585,19.864,18.243,18.832,1462511,0
2016-02-05,18.358,18.58,17.385,17.451,1367089,0
2016-02-08,17.238,17.972,16.998,17.848,1296584,0
2016-02-09,17.297,17.297,12.786,14.246,4600128,0
2016-02-10,14.014,14.236,12.072,12.227,1842300,0
2016-02-11,12.159,12.293,10.643,11.493,2518260,0
2016-02-12,12.129,12.894,11.937,12.322,2548263,0
2016-02-16,12.865,14.795,12.768,13.715,1899931,0
2016-02-17,13.849,14.33,13.646,13.752,923340,0
2016-02-18,13.927,14.505,13.289,14.285,1323348,0
2016-02-19,14.147,14.251,13.236,13.589,684201,0
2016-02-22,14.508,16.36,14.428,14.912,1238910,0
2016-02-23,14.671,14.93,13.705,13.771,943771,0
2016-02-24,13.424,13.849,12.622,13.811,624876,0
2016-02-25,13.849,14.091,12.923,13.453,699201,0
2016-02-26,13.87,14.657,13.522,14.335,686054,0
2016-02-29,14.365,14.861,14.123,14.762,820697,0
2016-03-01,15.035,15.53,14.772,15.278,765279,0
2016-03-02,14.986,16.2,14.812,16.18,537186,0
2016-03-03,16.026,17.054,15.894,16.791,985450,0
2016-03-04,17.083,18.354,16.754,17.831,928324,0
2016-03-07,17.871,20.704,17.831,20.336,1520695,0
2016-03-08,20.083,20.142,17.123,18.636,1435461,0
2016-03-09,19.112,19.267,17.802,18.327,743707,0
2016-03-10,18.045,18.278,17.211,17.851,426771,0
2016-03-11,18.763,19.48,18.384,18.987,549095,0
2016-03-14,18.606,18.884,17.946,18.288,579799,0
2016-03-15,17.996,18.035,16.522,17.481,724882,0
2016-03-16,17.685,17.956,17.064,17.549,619505,0
2016-03-17,17.762,19.345,17.568,19.248,612876,0
2016-03-18,19.548,19.801,18.462,19.316,959665,0
2016-03-21,18.947,19.375,17.976,18.733,656995,0
2016-03-22,18.511,18.676,17.927,18.2,579284,0
2016-03-23,17.927,18.145,16.811,16.811,634833,0
2016-03-24,16.607,16.948,15.832,16.89,775462,0
2016-03-28,16.841,17.539,16.502,17.113,546113,0
2016-03-29,16.577,17.491,16.259,17.481,883485,0
2016-03-30,17.831,18.569,17.549,18.412,987588,0
2016-03-31,18.219,18.801,18.15,18.364,497171,0
2016-04-01,17.578,18.006,16.801,17.267,955677,0
2016-04-04,17.201,17.578,16.791,17.336,910020,0
2016-04-05,17.123,17.667,16.938,17.035,718169,0
2016-04-06,17.395,17.899,16.801,17.732,746919,0
2016-04-07,17.549,18.092,16.851,17.015,623207,0
2016-04-08,17.676,18.364,17.471,17.966,635482,0
2016-04-11,18.064,19.044,17.976,18.327,485205,0
2016-04-12,18.511,20.346,18.2,19.899,653316,0
2016-04-13,19.869,20.199,19.403,19.548,616072,0
2016-04-14,19.733,19.936,19.239,19.383,677439,0
2016-04-15,19.53,19.53,18.502,19.306,488901,0
2016-04-18,18.531,19.463,18.064,19.345,628350,0
2016-04-19,19.568,20.928,19.48,20.762,530125,0
2016-04-20,20.636,21.393,20.307,21.219,392022,0
2016-04-21,21.199,21.462,20.521,20.812,304825,0
2016-04-22,21.025,22.326,20.694,21.81,328736,0
2016-04-25,21.656,21.889,20.792,21.112,401212,0
2016-04-26,21.268,21.616,20.724,21.413,422974,0
2016-04-27,21.732,22.461,21.528,22.141,494305,0
2016-04-28,22.043,22.927,21.714,22.033,369116,0
2016-04-29,22.171,22.917,21.656,22.247,395272,0
2016-05-02,21.771,22.247,20.481,21.393,642338,0
2016-05-03,20.868,21.238,20.297,20.734,319708,0
2016-05-04,20.734,21.51,19.928,20.093,494369,0
2016-05-05,20.432,20.868,19.161,19.597,586745,0
2016-05-06,19.423,20.501,19.286,20.189,435489,0
2016-05-09,19.851,20.015,16.851,17.434,1096880,0
2016-05-10,17.395,17.772,16.156,16.492,916512,0
2016-05-11,16.355,16.929,15.957,16.607,794194,0
2016-05-12,16.821,17.191,15.792,15.832,723907,0
2016-05-13,15.695,15.862,14.103,14.103,1323096,0
2016-05-16,14.569,15.085,14.375,14.792,869347,0
2016-05-17,14.745,15.58,14.687,14.986,838631,0
2016-05-18,14.725,15.104,14.037,14.151,684529,0
2016-05-19,14.027,14.151,13.278,13.637,838305,0
2016-05-20,13.686,14.279,13.56,14.161,1040665,0
2016-05-23,14.037,14.26,13.754,13.957,362949,0
2016-05-24,14.037,14.081,13.424,13.773,674245,0
2016-05-25,13.977,15.521,13.88,15.025,1123012,0
2016-05-26,13.395,13.92,10.492,11.151,6968688,0
2016-05-27,11.171,12.967,11.171,12.56,2379760,0
2016-05-31,12.55,13.716,12.326,13.016,1446710,0
2016-06-01,12.724,13.046,12.055,12.782,898785,0
2016-06-02,12.628,12.628,11.716,12.386,1158473,0
2016-06-03,12.57,13.472,12.57,13.123,1780483,0
2016-06-06,13.88,15.763,13.783,15.56,1505789,0
2016-06-07,15.927,16.036,14.948,15.734,1289182,0
2016-06-08,16.21,16.559,15.753,16.318,859913,0
2016-06-09,16.259,16.308,15.482,15.763,917033,0
2016-06-10,15.384,15.491,14.564,14.642,850404,0
2016-06-13,14.369,14.808,14.116,14.768,811669,0
2016-06-14,14.662,15.421,14.321,14.808,719538,0
2016-06-15,14.778,15.198,14.359,14.419,929430,0
2016-06-16,14.164,14.174,13.268,13.56,1051647,0
2016-06-17,13.824,14.973,13.824,14.321,1101410,0
2016-06-20,14.544,14.934,14.301,14.419,657502,0
2016-06-21,14.144,14.446,13.112,13.667,1376008,0
2016-06-22,13.746,14.106,13.179,13.287,748111,0
2016-06-23,13.59,13.922,13.453,13.892,819602,0
2016-06-24,13.034,13.131,12.634,12.878,1589965,0
2016-06-27,12.605,12.751,10.675,10.918,1756291,0
2016-06-28,11.601,11.777,11.142,11.435,1395239,0
2016-06-29,11.787,11.787,10.918,11.201,1205797,0
2016-06-30,11.191,11.191,10.528,11.123,1322532,0
2016-07-01,11.075,11.942,11.045,11.874,943940,0
2016-07-05,11.406,11.647,10.636,11.23,1464959,0
2016-07-06,11.123,11.376,10.742,11.24,804787,0
2016-07-07,11.396,12.374,11.085,11.28,1162016,0
2016-07-08,11.474,12.126,11.211,11.991,934552,0
2016-07-11,12.245,12.43,11.815,11.971,570926,0
2016-07-12,12.312,13.502,12.312,13.259,760714,0
2016-07-13,13.064,13.522,12.381,12.644,827067,0
2016-07-14,12.809,13.287,12.771,12.908,599418,0
2016-07-15,13.131,13.198,12.859,13.014,644733,0
2016-07-18,12.839,13.551,12.614,13.492,468018,0
2016-07-19,13.336,13.57,12.859,13.034,1078486,0
2016-07-20,12.751,13.259,12.526,13.161,1149656,0
2016-07-21,13.199,13.414,12.44,12.614,1215683,0
2016-07-22,12.614,12.664,11.327,11.903,3180604,0
2016-07-25,11.854,11.854,11.504,11.601,985053,0
2016-07-26,11.708,11.815,11.44,11.767,817609,0
2016-07-27,11.727,12.07,10.636,11.055,1672825,0
2016-07-28,10.9,11.123,10.577,10.607,1116740,0
2016-07-29,10.451,10.655,10.031,10.538,1542663,0
2016-08-01,10.461,10.461,9.749,9.856,1641861,0
2016-08-02,9.963,10.139,9.2612,9.4953,2441427,0
2016-08-03,9.3098,10.031,9.2904,9.954,1624915,0
2016-08-04,9.807,10.285,9.1833,9.4854,2200490,0
2016-08-05,9.037,10.509,8.9395,10.119,2893334,0
2016-08-08,10.197,12.42,10.197,11.727,2836311,0
2016-08-09,11.708,11.82,11.309,11.474,1164502,0
2016-08-10,11.406,11.522,11.006,11.142,985805,0
2016-08-11,11.22,11.572,11.142,11.406,707338,0
2016-08-12,11.445,11.747,11.309,11.455,695503,0
2016-08-15,11.562,12.166,11.486,12.098,866480,0
2016-08-16,12,12.108,11.659,11.874,914633,0
2016-08-17,11.737,11.981,11.415,11.913,837666,0
2016-08-18,12.069,12.497,12.059,12.469,945196,0
2016-08-19,12.351,12.479,11.952,12.166,563288,0
2016-08-22,11.874,11.913,11.337,11.522,818674,0
2016-08-23,11.874,12.605,11.582,12.45,1319094,0
2016-08-24,12.186,12.41,11.484,11.592,1410011,0
2016-08-25,11.494,11.942,11.455,11.796,744086,0
2016-08-26,11.884,12.089,11.318,11.425,789943,0
2016-08-29,11.327,11.727,11.26,11.542,666281,0
2016-08-30,11.572,11.866,11.513,11.65,676125,0
2016-08-31,11.719,11.974,11.13,11.189,1239078,0
2016-09-01,11.072,11.199,10.229,10.532,1405441,0
2016-09-02,10.767,11.298,10.64,10.896,922309,0
2016-09-06,11.003,11.121,10.425,10.787,662884,0
2016-09-07,10.737,10.807,10.444,10.473,480377,0
2016-09-08,10.65,11.552,10.551,11.336,1084013,0
2016-09-09,11.082,11.395,10.69,11.052,847727,0
2016-09-12,10.64,11.542,10.621,11.414,984412,0
2016-09-13,11.14,11.298,10.444,10.953,1032727,0
2016-09-14,10.836,11.121,10.561,10.876,870743,0
2016-09-15,10.933,11.484,10.827,11.248,885819,0
2016-09-16,10.973,11.444,10.973,11.228,1967823,0
2016-09-19,11.454,12.484,11.414,11.905,1150127,0
2016-09-20,11.984,12.297,11.719,11.826,739581,0
2016-09-21,12.082,12.906,11.964,12.631,1362605,0
2016-09-22,12.973,12.973,12.356,12.661,946122,0
2016-09-23,12.542,12.797,12.02,12.259,884886,0
2016-09-26,12.366,12.532,12.092,12.405,722230,0
2016-09-27,12.072,12.259,11.542,11.601,905921,0
2016-09-28,11.817,13.327,11.572,13.003,1774812,0
2016-09-29,13.179,14.101,13.013,13.7,1565028,0
2016-09-30,13.739,14.063,13.523,13.748,1155648,0
2016-10-03,13.954,14.21,13.298,13.523,1049353,0
2016-10-04,13.739,13.866,13.288,13.366,855165,0
2016-10-05,13.66,15.514,13.66,14.808,1933230,0
2016-10-06,14.945,15.083,13.582,13.71,1058185,0
2016-10-07,13.846,13.846,13.131,13.179,976458,0
2016-10-10,13.454,13.994,13.298,13.435,944937,0
2016-10-11,13.308,13.366,12.572,12.68,1012950,0
2016-10-12,12.631,12.728,12.131,12.307,921838,0
2016-10-13,12.052,12.12,11.484,11.836,1117014,0
2016-10-14,11.866,12.229,11.522,11.7,975688,0
2016-10-17,11.738,11.815,11.248,11.366,764145,0
2016-10-18,11.61,11.876,11.346,11.366,526141,0
2016-10-19,11.542,12.199,11.474,12.072,776593,0
2016-10-20,11.778,12.239,11.778,12.072,559846,0
2016-10-21,11.944,12.425,11.336,11.336,1116039,0
2016-10-24,11.326,11.459,10.767,10.963,1104041,0
2016-10-25,10.896,11.248,10.571,10.67,930983,0
2016-10-26,10.444,11.032,10.355,10.67,946526,0
2016-10-27,10.817,10.906,10.425,10.454,656959,0
2016-10-28,10.493,10.52,9.915,9.973,897631,0
2016-10-31,9.865,9.963,9.796,9.816,1135920,0
2016-11-01,9.993,9.993,9.714,9.856,1224497,0
2016-11-02,9.669,9.963,9.61,9.856,1127893,0
2016-11-03,9.856,10.184,9.63,9.993,847984,0
2016-11-04,9.738,12.356,9.277,11.405,3478346,0
2016-11-07,11.592,11.896,11.375,11.836,1400567,0
2016-11-08,11.317,11.719,10.827,11.542,871112,0
2016-11-09,11.356,12.748,11.356,12.591,883462,0
2016-11-10,12.562,13.063,12.227,12.522,1515078,0
2016-11-11,12.288,12.532,12.15,12.336,1485461,0
2016-11-14,12.651,13.464,12.522,13.278,1053553,0
2016-11-15,13.435,13.739,13.219,13.68,872526,0
2016-11-16,13.631,13.866,13.454,13.65,751856,0
2016-11-17,13.866,13.906,13.327,13.366,480290,0
2016-11-18,13.445,13.69,13.298,13.582,409453,0
2016-11-21,14.269,14.505,13.72,13.925,1181800,0
2016-11-22,14.22,15.093,14.024,14.671,1459594,0
2016-11-23,14.612,15.141,14.406,15.103,1567739,0
2016-11-25,14.994,15.161,14.661,14.837,296995,0
2016-11-28,14.955,15.161,13.984,14.024,559262,0
2016-11-29,13.658,14.112,13.205,13.461,845219,0
2016-11-30,14.161,15.718,14.043,15.384,1094581,0
2016-12-01,15.994,16.231,15.452,15.778,892652,0
2016-12-02,15.6,16.271,15.563,15.975,708703,0
2016-12-05,16.251,17.935,16.201,17.561,1798907,0
2016-12-06,17.187,17.798,17.058,17.738,846847,0
2016-12-07,17.719,18.635,17.424,18.478,1247850,0
2016-12-08,18.428,19.492,18.369,19.482,1399819,0
2016-12-09,19.719,20.114,19.434,20.094,1157661,0
2016-12-12,20.725,21.393,20.311,20.429,1325425,0
2016-12-13,20.488,20.892,19.936,20.695,1281323,0
2016-12-14,20.399,20.577,19.474,19.936,1016238,0
2016-12-15,19.759,20.804,19.562,20.597,929512,0
2016-12-16,20.842,20.842,20.172,20.379,1530524,0
2016-12-19,20.37,20.587,20.035,20.301,576297,0
2016-12-20,20.882,21.562,20.429,20.725,777804,0
2016-12-21,20.784,20.784,19.936,20.439,780495,0
2016-12-22,20.488,20.503,19.69,20.064,603343,0
2016-12-23,20.005,20.518,19.848,20.212,392393,0
2016-12-27,20.468,21.148,20.409,20.862,508674,0
2016-12-28,21.109,21.198,20.084,20.429,456403,0
2016-12-29,20.281,20.7,20.084,20.321,344167,0
2016-12-30,20.291,20.468,19.848,20.182,713709,0
2017-01-03,20.715,21.464,19.985,20.794,794613,0
2017-01-04,20.784,21.193,20.675,20.892,591975,0
2017-01-05,20.784,21.109,20.655,20.882,494836,0
2017-01-06,20.922,21.021,20.468,20.626,534853,0
2017-01-09,20.192,20.192,18.852,19.168,731959,0
2017-01-10,19.187,19.335,18.015,18.33,991042,0
2017-01-11,18.576,19.464,18.36,19.315,766862,0
2017-01-12,19.601,19.68,18.764,19.217,525574,0
2017-01-13,19.108,19.335,18.842,18.971,595504,0
2017-01-17,19,19.005,18.369,18.625,568899,0
2017-01-18,18.34,18.557,17.99,18.122,738487,0
2017-01-19,18.212,18.349,17.758,17.847,743144,0
2017-01-20,18.054,18.162,17.748,17.955,527612,0
2017-01-23,17.738,18.177,17.611,17.916,653906,0
2017-01-24,18.212,18.724,17.798,18.547,544858,0
2017-01-25,18.349,19.059,18.33,19.01,627647,0
2017-01-26,19.089,19.266,18.842,18.882,355252,0
2017-01-27,18.724,18.951,17.808,18.132,492646,0
2017-01-30,17.906,18.015,16.772,17.492,774144,0
2017-01-31,17.65,17.901,17.108,17.404,539320,0
2017-02-01,17.65,17.748,16.625,17.058,1084583,0
2017-02-02,17.177,17.177,16.034,16.812,771610,0
2017-02-03,16.871,20.655,16.871,20.242,2751369,0
2017-02-06,20.232,20.695,18.852,19,967655,0
2017-02-07,18.832,19.078,17.867,18.241,860931,0
2017-02-08,18.044,18.044,16.408,17.394,944652,0
2017-02-09,17.631,17.778,16.975,17.058,754300,0
2017-02-10,17.492,17.631,16.931,17.285,724458,0
2017-02-13,17.532,18.005,17.157,17.384,473729,0
2017-02-14,17.502,17.877,17.098,17.778,480622,0
2017-02-15,17.689,17.768,17.167,17.601,503029,0
2017-02-16,17.621,17.684,16.941,16.999,461488,0
2017-02-17,16.754,17.078,16.649,16.812,431086,0
2017-02-21,17.207,17.349,16.822,16.832,364461,0
2017-02-22,16.408,16.655,16.191,16.378,422182,0
2017-02-23,16.891,17.078,15.807,16.565,685164,0
2017-02-24,16.221,16.31,15.413,15.758,682986,0
2017-02-27,15.837,16.213,15.332,16.055,666914,0
2017-02-28,15.787,15.906,15.401,15.55,770899,0
2017-03-01,15.56,16.035,15.382,15.867,684383,0
2017-03-02,15.609,16.223,15.317,15.629,1085390,0
2017-03-03,15.58,15.768,15.105,15.273,833951,0
2017-03-06,14.897,15.352,14.5,14.827,706163,0
2017-03-07,14.946,14.956,14.105,14.253,710726,0
2017-03-08,14.095,14.293,13.659,13.798,843886,0
2017-03-09,13.56,14.006,13.362,13.679,886793,0
2017-03-10,13.659,13.946,13.541,13.847,552287,0
2017-03-13,13.867,14.154,13.818,13.956,490528,0
2017-03-14,13.61,13.684,13.135,13.649,660938,0
2017-03-15,13.976,13.976,13.541,13.818,690781,0
2017-03-16,13.907,13.976,13.6,13.709,445948,0
2017-03-17,13.847,13.897,13.63,13.778,1037837,0
2017-03-20,13.61,13.828,13.432,13.739,575526,0
2017-03-21,13.788,13.937,13.452,13.729,438173,0
2017-03-22,13.501,13.739,13.382,13.551,442355,0
2017-03-23,13.432,13.818,13.422,13.531,497336,0
2017-03-24,13.56,13.808,13.006,13.095,670798,0
2017-03-27,12.967,13.046,12.422,12.719,860571,0
2017-03-28,12.739,13.333,12.482,13.273,904508,0
2017-03-29,13.224,14.847,13.224,14.689,873891,0
2017-03-30,14.817,15.006,14.57,14.827,848603,0
2017-03-31,14.709,15.159,14.392,15.055,994807,0
2017-04-03,15.065,15.085,14.273,14.342,676740,0
2017-04-04,14.392,14.817,14.392,14.61,524165,0
2017-04-05,14.926,15.01,13.986,14.134,640446,0
2017-04-06,14.233,14.56,13.976,14.491,368983,0
2017-04-07,14.481,14.481,13.986,14.184,567056,0
2017-04-10,14.323,14.976,14.134,14.679,789918,0
2017-04-11,14.669,14.808,14.233,14.728,730349,0
2017-04-12,14.659,14.778,14.134,14.293,473997,0
2017-04-13,14.263,14.402,13.818,13.946,382650,0
2017-04-17,14.036,14.036,13.739,13.907,277541,0
2017-04-18,13.739,14.006,13.541,13.857,285082,0
2017-04-19,13.956,14.323,13.58,13.62,330515,0
2017-04-20,13.818,14.026,13.649,13.748,327225,0
2017-04-21,13.63,13.778,13.432,13.649,212673,0
2017-04-24,13.986,14.174,13.655,13.966,290055,0
2017-04-25,14.075,14.461,14.075,14.422,409215,0
2017-04-26,14.253,14.738,14.204,14.481,383078,0
2017-04-27,14.263,14.402,13.392,13.739,484622,0
2017-04-28,13.917,13.927,13.204,13.234,745436,0
2017-05-01,13.234,13.353,12.65,12.778,513725,0
2017-05-02,12.838,13.254,12.719,12.986,490926,0
2017-05-03,12.947,13.197,12.66,12.947,449599,0
2017-05-04,12.759,12.759,12.323,12.6,661073,0
2017-05-05,12.689,13.625,12.63,13.343,522514,0
2017-05-08,13.313,13.551,12.907,13.174,435683,0
2017-05-09,13.254,13.372,13.026,13.085,385992,0
2017-05-10,13.184,13.897,13.085,13.748,469827,0
2017-05-11,13.867,13.996,13.551,13.729,398144,0
2017-05-12,13.62,13.828,13.085,13.135,441440,0
2017-05-15,13.63,13.847,13.224,13.323,609445,0
2017-05-16,13.501,13.521,13.105,13.184,397691,0
2017-05-17,12.986,13.278,12.808,13.026,611362,0
2017-05-18,12.927,13.48,12.927,13.333,592167,0
2017-05-19,13.551,14.105,13.442,14.036,616380,0
2017-05-22,14.184,14.511,13.847,13.966,591381,0
2017-05-23,14.105,14.54,13.877,14.471,838212,0
2017-05-24,11.878,12.036,9.3141,9.324,5758249,0
2017-05-25,9.4329,9.4329,7.3741,7.5226,6778560,0
2017-05-26,7.2058,7.7205,7.087,7.285,3843604,0
2017-05-30,7.2355,7.3741,6.6724,6.7307,2843532,0
2017-05-31,6.8198,6.8297,6.1467,6.4833,2289055,0
2017-06-01,6.5328,7.2553,6.3051,6.9683,2426710,0
2017-06-02,6.8495,6.9386,6.4635,6.8,1229446,0
2017-06-05,6.73,7.04,6.59,6.86,1455703,0
2017-06-06,6.85,7.22,6.69,7.14,1235337,0
2017-06-07,7.16,7.29,6.8,6.89,1537717,0
2017-06-08,6.82,7.4,6.8011,7.16,1004833,0
2017-06-09,7.22,7.73,7.2,7.36,1690309,0
2017-06-12,7.48,7.71,6.99,7.03,2007404,0
2017-06-13,7.05,7.31,6.98,7.22,703374,0
2017-06-14,7.12,7.18,6.96,7.09,1346239,0
2017-06-15,7.02,7.37,6.99,7.02,949295,0
2017-06-16,7.01,7.26,6.99,7.22,2321212,0
2017-06-19,7.25,7.33,6.995,7,889945,0
2017-06-20,6.85,7.15,6.82,7.09,1465947,0
2017-06-21,7.1,7.2118,6.99,7.19,1643147,0
2017-06-22,7.2,7.59,7.05,7.08,760906,0
2017-06-23,7.15,7.2082,7,7.1,966079,0
2017-06-26,7.17,7.2,6.87,7,1041732,0
2017-06-27,7.05,7.13,6.78,6.79,1108780,0
2017-06-28,6.8,7.15,6.7701,6.96,865553,0
2017-06-29,6.99,7.44,6.99,7.36,949613,0
2017-06-30,7.42,7.73,7.285,7.65,1114707,0
2017-07-03,7.73,8.125,7.7089,8.04,533132,0
2017-07-05,8,8,7.33,7.46,1244358,0
2017-07-06,7.45,7.74,7.27,7.31,879129,0
2017-07-07,7.24,7.31,6.915,7.16,1121349,0
2017-07-10,7.1,7.14,6.78,6.87,956674,0
2017-07-11,6.86,6.94,6.37,6.5,1193241,0
2017-07-12,6.6,6.68,6.455,6.52,1034418,0
2017-07-13,6.5,6.84,6.36,6.82,852082,0
2017-07-14,6.81,7.26,6.81,7.19,578285,0
2017-07-17,7.13,7.4,7.03,7.22,569221,0
2017-07-18,7.26,7.43,7.17,7.4,648198,0
2017-07-19,7.37,8.13,7.3,7.91,1078800,0
2017-07-20,7.93,8.129,7.575,7.82,781800,0
2017-07-21,7.82,7.84,7.43,7.5,627497,0
2017-07-24,7.52,7.52,6.98,7.14,1034258,0
2017-07-25,7.29,7.91,7.25,7.63,832134,0
2017-07-26,7.71,7.71,7.23,7.24,807500,0
2017-07-27,7.3,7.36,7.12,7.26,683378,0
2017-07-28,7.25,7.66,7.25,7.56,681239,0
2017-07-31,7.51,7.54,7.13,7.37,585587,0
2017-08-01,7.34,7.4301,7.08,7.29,707584,0
2017-08-02,7.2,7.585,7,7.53,653240,0
2017-08-03,7.53,7.85,7.35,7.37,865259,0
2017-08-04,7.25,8.07,7.09,7.97,2062516,0
2017-08-07,7.81,8.19,7.49,7.97,1140262,0
2017-08-08,7.97,8.52,7.595,7.67,1844943,0
2017-08-09,7.7,7.745,7.28,7.36,1064356,0
2017-08-10,7.39,7.89,7.06,7.16,1430373,0
2017-08-11,6.92,7.33,6.86,7.18,995535,0
2017-08-14,7.28,7.55,7.12,7.47,712283,0
2017-08-15,7.45,7.53,7.25,7.44,544636,0
2017-08-16,7.45,7.81,7.24,7.28,634305,0
2017-08-17,7.22,7.54,7.18,7.37,645141,0
2017-08-18,7.33,7.74,7.27,7.71,744200,0
2017-08-21,7.68,7.69,7.48,7.62,529636,0
2017-08-22,7.85,7.98,7.65,7.87,857862,0
2017-08-23,7.82,8.2,7.75,8.12,736715,0
2017-08-24,8.05,8.25,7.83,8.14,642512,0
2017-08-25,8.19,8.645,8.14,8.57,691649,0
2017-08-28,8.55,9.02,8.38,8.71,839696,0
2017-08-29,8.57,9.03,8.53,8.85,844241,0
2017-08-30,8.81,8.8702,8.04,8.21,959625,0
2017-08-31,8.31,8.33,8.14,8.24,728257,0
2017-09-01,8.26,8.49,8.17,8.45,567533,0
2017-09-05,8.58,8.9,8.488,8.87,1006245,0
2017-09-06,9,9.2,8.725,8.94,894309,0
2017-09-07,8.97,9.61,8.92,9.56,2362591,0
2017-09-08,9.53,9.54,8.56,8.62,1238709,0
2017-09-11,8.58,9.26,8.56,9.21,759286,0
2017-09-12,9.23,9.48,9.04,9.06,830866,0
2017-09-13,9.21,9.41,9.021,9.29,850722,0
2017-09-14,9.4,9.58,9.13,9.35,966379,0
2017-09-15,9.37,9.4454,9.11,9.29,1081714,0
2017-09-18,9.28,9.79,9.25,9.76,958546,0
2017-09-19,9.8,10.1,9.619,9.85,952997,0
2017-09-20,9.88,10.665,9.88,10.36,1121848,0
2017-09-21,10.24,10.39,9.95,9.97,752846,0
2017-09-22,9.9,10.12,9.2901,9.34,876075,0
2017-09-25,9.45,10.064,9.45,9.84,1011085,0
2017-09-26,9.78,9.96,9.65,9.66,794361,0
2017-09-27,9.71,10,9.63,9.83,1115789,0
2017-09-28,9.91,10.02,9.34,9.43,786393,0
2017-09-29,9.46,9.53,9.13,9.35,769269,0
2017-10-02,9.17,9.57,9.17,9.52,653599,0
2017-10-03,9.5,9.73,9.415,9.51,647651,0
2017-10-04,9.41,9.76,9.37,9.43,403865,0
2017-10-05,9.5,9.7007,9.5,9.56,344693,0
2017-10-06,9.43,9.56,9.26,9.44,398051,0
2017-10-09,9.42,9.685,9.3046,9.54,426494,0
2017-10-10,9.76,9.91,9.45,9.5,425146,0
2017-10-11,9.52,9.6001,9.28,9.52,404413,0
2017-10-12,9.4,9.5724,9.36,9.4,238332,0
2017-10-13,9.55,9.71,9.46,9.51,284070,0
2017-10-16,9.72,9.9,9.465,9.58,516187,0
2017-10-17,9.59,9.61,9.16,9.31,487803,0
2017-10-18,9.33,9.425,9.13,9.14,375171,0
2017-10-19,9.08,9.19,8.84,9.06,588269,0
2017-10-20,9.06,9.06,8.22,8.7,947923,0
2017-10-23,8.73,8.91,8.63,8.68,319037,0
2017-10-24,8.805,9.02,8.69,8.83,316230,0
2017-10-25,8.82,8.92,8.66,8.88,417798,0
2017-10-26,8.93,9.08,8.76,8.83,559678,0
2017-10-27,8.8,8.89,8.6,8.8,469543,0
2017-10-30,8.79,9.22,8.78,9.05,485574,0
2017-10-31,9.12,9.54,9.07,9.44,600288,0
2017-11-01,9.61,9.89,9.05,9.06,610907,0
2017-11-02,9.07,9.21,8.86,8.91,427679,0
2017-11-03,8.89,8.95,8.37,8.48,697231,0
2017-11-06,8.71,9.045,8.47,9.02,622108,0
2017-11-07,9.09,9.47,9,9.41,768964,0
2017-11-08,9.39,9.47,9.02,9.4,673429,0
2017-11-09,11.39,13.95,10.95,13.57,6381644,0
2017-11-10,13.69,14.41,13.42,14.15,2125623,0
