Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,31.517,32.242,31.508,32.242,142993,0
2005-02-28,32.13,32.13,31.569,31.901,291008,0
2005-03-01,32.004,32.12,31.865,32.067,215365,0
2005-03-02,32.041,32.352,31.865,32.111,322395,0
2005-03-03,32.111,32.386,32.004,32.261,185940,0
2005-03-04,32.324,32.903,32.14,32.847,221907,0
2005-03-07,32.847,32.893,32.223,32.536,468879,0
2005-03-08,32.536,32.691,31.965,32.682,390189,0
2005-03-09,32.526,32.921,32.526,32.875,389099,0
2005-03-10,32.819,33.11,32.754,32.884,271606,0
2005-03-11,32.79,32.985,32.618,32.884,205123,0
2005-03-14,32.572,33.243,32.516,33.233,286649,0
2005-03-15,33.344,33.36,32.618,32.682,151936,0
2005-03-16,32.754,32.893,32.077,32.204,184632,0
2005-03-17,32.111,32.754,32.051,32.601,256783,0
2005-03-18,32.654,32.664,32.386,32.618,207084,0
2005-03-21,32.572,32.582,32.058,32.186,153896,0
2005-03-22,32.232,32.497,31.975,32.13,349428,0
2005-03-23,32.13,32.564,31.901,32.14,140601,0
2005-03-24,32.14,32.682,32.14,32.298,169809,0
2005-03-28,32.278,32.488,32.223,32.252,136674,0
2005-03-29,32.13,32.242,31.569,31.569,192914,0
2005-03-30,31.569,32.168,31.569,31.937,330680,0
2005-03-31,31.874,32.252,31.81,32.004,167630,0
2005-04-01,32.033,32.204,31.654,31.701,231063,0
2005-04-04,31.739,32.077,31.588,31.975,238475,0
2005-04-05,31.994,32.352,31.765,32.159,247409,0
2005-04-06,32.159,32.413,32.023,32.12,119673,0
2005-04-07,32.058,32.432,32.058,32.204,162613,0
2005-04-08,32.324,32.342,31.865,31.946,136021,0
2005-04-11,31.901,32.159,31.837,32.051,214277,0
2005-04-12,32.033,32.781,31.956,32.497,269208,0
2005-04-13,32.507,32.555,31.747,31.874,549969,0
2005-04-14,32.564,33.903,32.564,33.396,1267348,0
2005-04-15,33.307,33.638,32.177,32.442,590081,0
2005-04-18,32.618,33.261,32.432,33.177,627354,0
2005-04-19,33.177,33.838,33.149,33.699,379073,0
2005-04-20,33.602,33.846,32.921,33.068,366864,0
2005-04-21,33.177,33.536,33.076,33.37,388664,0
2005-04-22,33.377,33.544,32.763,33.012,260708,0
2005-04-25,33.03,33.459,32.985,33.261,372749,0
2005-04-26,33.261,33.468,32.754,32.79,285558,0
2005-04-27,32.727,33.083,32.432,32.949,218857,0
2005-04-28,32.819,32.985,32.386,32.471,294494,0
2005-04-29,32.555,33.076,32.396,32.949,243052,0
2005-05-02,33.03,33.11,32.809,33.11,200325,0
2005-05-03,33.139,33.177,32.847,33.049,328282,0
2005-05-04,33.049,33.468,33.049,33.396,217983,0
2005-05-05,33.243,33.791,33.185,33.544,274221,0
2005-05-06,33.665,33.932,33.602,33.791,157382,0
2005-05-09,33.846,34.296,33.69,34.234,275096,0
2005-05-10,34.084,34.093,33.554,33.61,228009,0
2005-05-11,33.62,33.69,33.139,33.573,280324,0
2005-05-12,33.468,33.734,32.618,32.8,257001,0
2005-05-13,32.875,32.921,32.252,32.555,228880,0
2005-05-16,32.664,33.03,32.636,33.03,243705,0
2005-05-17,33.012,33.012,32.601,32.94,342887,0
2005-05-18,32.958,34.187,32.958,34.158,247409,0
2005-05-19,34.158,34.315,33.856,33.865,174602,0
2005-05-20,33.856,34.121,33.743,34.074,161089,0
2005-05-23,34.074,34.074,33.638,33.95,247627,0
2005-05-24,33.716,33.856,33.516,33.791,160435,0
2005-05-25,33.81,33.81,33.28,33.29,211662,0
2005-05-26,33.29,33.526,33.233,33.37,174169,0
2005-05-27,33.344,33.351,31.472,31.551,895035,0
2005-05-31,31.673,31.928,31.527,31.8,845555,0
2005-06-01,31.747,32.004,31.701,31.874,328500,0
2005-06-02,31.773,32.085,31.625,31.956,332643,0
2005-06-03,31.883,32.13,31.673,31.91,231715,0
2005-06-06,31.91,31.928,31.634,31.654,372749,0
2005-06-07,31.634,31.865,31.285,31.323,689695,0
2005-06-08,31.332,31.453,31.039,31.268,623865,0
2005-06-09,31.222,31.426,31.058,31.25,576343,0
2005-06-10,31.426,31.673,31.24,31.596,285119,0
2005-06-13,31.561,31.793,31.499,31.783,309099,0
2005-06-14,31.81,32.058,31.765,31.901,190732,0
2005-06-15,32.067,32.067,31.765,31.965,231063,0
2005-06-16,31.965,32.423,31.965,32.269,202504,0
2005-06-17,32.298,33.083,32.298,32.949,986588,0
2005-06-20,32.893,32.985,32.582,32.875,298855,0
2005-06-21,32.94,33.177,32.847,33.012,285341,0
2005-06-22,33.101,33.101,32.342,32.545,310406,0
2005-06-23,32.572,32.618,31.517,31.569,478252,0
2005-06-24,31.578,31.644,31.285,31.48,309534,0
2005-06-27,31.48,31.569,31.095,31.379,272697,0
2005-06-28,31.443,31.747,31.277,31.673,371661,0
2005-06-29,31.729,32.004,31.682,31.901,241086,0
2005-06-30,31.946,31.994,31.48,31.48,193349,0
2005-07-01,31.408,31.701,31.168,31.673,231063,0
2005-07-05,31.783,31.956,31.634,31.865,314768,0
2005-07-06,31.901,31.994,31.543,31.561,248496,0
2005-07-07,31.499,31.663,31.332,31.561,208610,0
2005-07-08,31.673,32.186,31.673,32.033,206645,0
2005-07-11,32.111,32.479,32.085,32.396,132535,0
2005-07-12,32.396,32.396,31.673,31.837,212532,0
2005-07-13,31.846,32.033,31.837,31.994,231715,0
2005-07-14,32.085,32.269,31.975,32.101,200107,0
2005-07-15,32.101,32.13,31.625,31.701,305392,0
2005-07-18,31.701,31.865,31.149,31.149,408936,0
2005-07-19,31.149,31.149,29.56,30.05,2449684,0
2005-07-20,30.004,30.259,29.901,29.901,881958,0
2005-07-21,29.901,30.278,29.738,29.772,682718,0
2005-07-22,29.819,30.193,29.701,29.791,536017,0
2005-07-25,29.711,30.031,29.543,29.636,371661,0
2005-07-26,29.589,29.772,29.416,29.701,485884,0
2005-07-27,29.701,29.938,29.599,29.929,391280,0
2005-07-28,29.909,30.389,29.909,30.389,382341,0
2005-07-29,30.389,30.58,30.157,30.212,387136,0
2005-08-01,30.259,30.406,29.763,29.929,296237,0
2005-08-02,29.872,30.397,29.872,30.316,324139,0
2005-08-03,30.316,30.326,29.863,29.929,204031,0
2005-08-04,29.929,29.929,29.543,29.627,156292,0
2005-08-05,29.608,29.863,29.498,29.515,174385,0
2005-08-08,29.471,29.738,29.462,29.654,269644,0
2005-08-09,29.644,29.644,29.15,29.223,251770,0
2005-08-10,29.195,29.471,29.195,29.388,408936,0
2005-08-11,29.452,29.746,29.407,29.452,338529,0
2005-08-12,29.452,29.543,29.113,29.533,267681,0
2005-08-15,29.407,29.407,29.159,29.313,272912,0
2005-08-16,29.342,29.361,28.626,28.802,454275,0
2005-08-17,28.792,28.965,28.653,28.754,465827,0
2005-08-18,28.719,28.719,28.297,28.331,221907,0
2005-08-19,28.287,28.287,28.03,28.13,438578,0
2005-08-22,28.222,28.408,27.985,28.159,346592,0
2005-08-23,28.149,28.305,27.965,28.03,253294,0
2005-08-24,28.048,28.13,27.408,27.524,694712,0
2005-08-25,27.543,27.589,27.193,27.326,654384,0
2005-08-26,27.342,27.417,27.175,27.326,273130,0
2005-08-29,27.067,27.589,27.067,27.505,331113,0
2005-08-30,27.515,27.563,27.351,27.524,524247,0
2005-08-31,27.524,28.36,27.524,28.36,548224,0
2005-09-01,28.34,28.653,28.34,28.425,481087,0
2005-09-02,28.507,28.589,28.231,28.552,241960,0
2005-09-06,28.653,29.323,28.653,29.323,565665,0
2005-09-07,29.37,29.407,29.141,29.342,280324,0
2005-09-08,29.342,29.407,29.002,29.029,337655,0
2005-09-09,29.002,29.132,28.819,29.011,194222,0
2005-09-12,28.92,29.178,28.92,29.077,136021,0
2005-09-13,29.011,29.086,28.653,29.029,200764,0
2005-09-14,29.02,29.15,28.993,29.068,302122,0
2005-09-15,29.077,29.195,29.011,29.093,211223,0
2005-09-16,29.093,29.268,29.039,29.132,267463,0
2005-09-19,29.132,29.186,28.965,29.068,180488,0
2005-09-20,29.178,29.323,28.543,28.626,386702,0
2005-09-21,28.737,29.058,28.691,28.811,446427,0
2005-09-22,28.763,28.773,28.379,28.536,191388,0
2005-09-23,28.461,28.607,28.287,28.36,287957,0
2005-09-26,28.443,28.626,28.398,28.489,277493,0
2005-09-27,28.691,28.754,28.379,28.589,172861,0
2005-09-28,28.607,28.691,28.331,28.497,184193,0
2005-09-29,28.443,28.856,28.331,28.737,173947,0
2005-09-30,28.737,29.258,28.727,29.168,197492,0
2005-10-03,29.15,29.407,28.983,29.195,234983,0
2005-10-04,29.268,29.599,29.113,29.195,174602,0
2005-10-05,29.15,29.15,28.691,28.719,298855,0
2005-10-06,28.719,28.763,28.112,28.213,375587,0
2005-10-07,28.213,28.552,28.213,28.452,361633,0
2005-10-10,28.497,28.754,28.461,28.719,239342,0
2005-10-11,28.763,29.002,28.461,28.507,224524,0
2005-10-12,28.461,28.589,27.965,28.086,267681,0
2005-10-13,28.086,28.121,27.563,27.589,391060,0
2005-10-14,27.664,27.818,27.425,27.818,516620,0
2005-10-17,27.818,28.159,27.754,28.159,277493,0
2005-10-18,28.094,28.094,27.524,27.636,300818,0
2005-10-19,27.609,27.609,27.013,27.351,522068,0
2005-10-20,29.589,30.278,29.113,29.836,1807727,0
2005-10-21,30.066,30.094,29.407,29.901,559345,0
2005-10-24,30.014,30.46,29.738,29.948,516181,0
2005-10-25,29.836,30.202,29.589,29.746,442942,0
2005-10-26,29.663,30.066,29.654,29.901,454275,0
2005-10-27,29.827,29.909,29.599,29.636,239781,0
2005-10-28,29.711,29.827,29.37,29.543,469099,0
2005-10-31,29.58,30.673,29.58,30.59,493947,0
2005-11-01,30.506,30.664,30.354,30.415,268993,0
2005-11-02,30.415,31.012,30.415,30.72,152806,0
2005-11-03,30.826,31.085,30.514,30.682,246103,0
2005-11-04,30.754,31.039,30.628,30.737,127519,0
2005-11-07,30.845,31.222,30.764,31.121,348773,0
2005-11-08,31.177,31.177,30.506,30.764,515096,0
2005-11-09,30.737,31.268,30.737,31.215,236509,0
2005-11-10,31.215,31.268,30.702,30.985,221469,0
2005-11-11,30.985,31.472,30.985,31.186,217544,0
2005-11-14,31.14,31.277,31.067,31.186,113348,0
2005-11-15,31.303,31.361,30.966,31.03,142122,0
2005-11-16,30.921,31.039,30.882,31.021,132315,0
2005-11-17,31.085,31.71,31.085,31.462,174385,0
2005-11-18,31.551,32.452,31.551,31.901,318908,0
2005-11-21,31.928,32.101,31.793,32.092,149536,0
2005-11-22,32.092,32.195,31.25,31.508,396293,0
2005-11-23,31.517,31.561,31.021,31.259,329807,0
2005-11-25,31.259,31.408,31.149,31.408,78039,0
2005-11-28,31.351,31.453,31.295,31.295,196840,0
2005-11-29,31.408,32.092,31.408,31.837,197055,0
2005-11-30,31.765,32.092,31.285,31.472,229317,0
2005-12-01,31.578,32.324,31.578,32.307,226045,0
2005-12-02,32.261,32.278,31.8,32.232,167630,0
2005-12-05,32.186,32.261,31.634,31.965,122943,0
2005-12-06,31.965,32.111,31.701,31.828,137111,0
2005-12-07,31.783,31.874,31.625,31.701,151281,0
2005-12-08,31.701,31.865,31.596,31.793,145830,0
2005-12-09,31.81,32.223,31.773,32.186,117929,0
2005-12-12,32.298,32.342,32.013,32.177,128829,0
2005-12-13,32.177,32.298,31.747,31.892,145393,0
2005-12-14,31.975,32.204,31.855,31.956,105940,0
2005-12-15,31.956,31.956,31.773,31.883,98093,0
2005-12-16,31.883,32.023,31.765,31.874,339181,0
2005-12-19,31.81,31.865,31.543,31.543,156511,0
2005-12-20,31.543,31.729,31.351,31.388,133405,0
2005-12-21,31.379,31.975,31.379,31.81,102017,0
2005-12-22,31.793,32.004,31.625,31.937,64306,0
2005-12-23,32.004,32.159,31.937,32.092,95476,0
2005-12-27,32.092,32.168,31.408,31.443,119891,0
2005-12-28,31.462,32.092,31.443,31.901,119236,0
2005-12-29,32.023,32.195,31.975,32.111,203159,0
2005-12-30,32.004,32.004,31.569,31.729,187243,0
2006-01-03,31.729,32.269,31.578,32.204,168502,0
2006-01-04,32.13,32.342,32.004,32.324,144303,0
2006-01-05,32.342,32.342,31.901,32.058,125776,0
2006-01-06,32.168,32.526,32.168,32.461,148229,0
2006-01-09,32.507,33.101,32.507,32.931,239997,0
2006-01-10,32.837,32.884,32.324,32.324,286649,0
2006-01-11,32.362,32.423,31.965,32.023,191171,0
2006-01-12,32.023,32.058,31.739,31.765,142993,0
2006-01-13,31.654,31.975,31.654,31.682,106595,0
2006-01-17,31.569,31.729,31.268,31.508,115093,0
2006-01-18,31.508,31.508,31.149,31.285,166320,0
2006-01-19,31.351,31.865,31.342,31.837,92642,0
2006-01-20,31.819,31.819,31.177,31.177,101580,0
2006-01-23,31.215,31.285,31.012,31.049,194439,0
2006-01-24,31.03,31.379,31.03,31.195,114658,0
2006-01-25,31.177,31.588,31.049,31.149,142559,0
2006-01-26,31.186,31.379,31.13,31.24,178091,0
2006-01-27,31.285,31.606,31.24,31.588,134276,0
2006-01-30,31.606,31.956,31.561,31.928,125559,0
2006-01-31,31.865,31.985,31.654,31.837,120763,0
2006-02-01,31.837,31.928,31.765,31.837,162181,0
2006-02-02,31.846,32.067,31.508,31.561,193349,0
2006-02-03,31.443,32.058,31.443,31.71,166758,0
2006-02-06,31.673,32.242,31.673,32.023,157165,0
2006-02-07,31.975,32.252,31.536,31.543,103324,0
2006-02-08,31.543,31.729,31.268,31.588,121636,0
2006-02-09,33.261,34.547,32.618,34.397,1146367,0
2006-02-10,34.405,34.528,34.038,34.528,836617,0
2006-02-13,34.405,34.562,34.197,34.405,401085,0
2006-02-14,34.499,35.213,34.315,34.92,415473,0
2006-02-15,34.847,35.186,34.764,34.91,310189,0
2006-02-16,35.021,35.452,34.774,35.452,189862,0
2006-02-17,35.497,35.497,35.039,35.28,148660,0
2006-02-21,35.232,35.232,34.664,35.176,252424,0
2006-02-22,35.251,35.553,35.251,35.461,190953,0
2006-02-23,35.37,35.965,35.26,35.7,180273,0
2006-02-24,35.783,36.012,35.662,35.893,143432,0
2006-02-27,35.965,36.15,35.737,35.773,151497,0
2006-02-28,35.764,36.096,35.737,36.058,322832,0
2006-03-01,36.15,36.497,36.067,36.416,138418,0
2006-03-02,36.39,36.608,36.381,36.582,313679,0
2006-03-03,36.507,37.065,36.489,36.923,353786,0
2006-03-06,36.923,37.039,36.838,36.848,375144,0
2006-03-07,36.745,36.809,36.517,36.627,234114,0
2006-03-08,36.563,36.563,35.754,36.168,203381,0
2006-03-09,36.222,36.324,36.096,36.222,136894,0
2006-03-10,36.15,36.324,36.104,36.168,160871,0
2006-03-13,36.24,36.381,35.883,36.012,119018,0
2006-03-14,36.012,36.362,35.92,36.306,170028,0
2006-03-15,36.306,36.645,36.277,36.582,134928,0
2006-03-16,36.507,36.59,36.212,36.525,233240,0
2006-03-17,36.489,36.975,36.287,36.618,419615,0
2006-03-20,36.654,36.683,36.24,36.443,138638,0
2006-03-21,36.489,37.14,36.489,37.021,315858,0
2006-03-22,37.021,37.021,36.762,36.809,200325,0
2006-03-23,36.819,37.216,36.819,37.14,121196,0
2006-03-24,37.14,37.35,37.074,37.297,131880,0
2006-03-27,37.331,37.609,37.244,37.601,181799,0
2006-03-28,37.636,37.727,37.443,37.509,168718,0
2006-03-29,37.573,37.876,37.536,37.708,236727,0
2006-03-30,37.546,37.573,37.244,37.396,388006,0
2006-03-31,37.49,37.708,37.169,37.527,304085,0
2006-04-03,37.546,37.902,37.305,37.305,181579,0
2006-04-04,37.369,37.664,37.272,37.573,163488,0
2006-04-05,37.527,37.546,37.047,37.047,234331,0
2006-04-06,36.949,37.14,36.932,37.029,153025,0
2006-04-07,37.434,37.821,37.207,37.774,242832,0
2006-04-10,37.866,38.287,37.811,38.122,291660,0
2006-04-11,38.058,38.307,37.359,37.405,171116,0
2006-04-12,37.369,37.727,37.369,37.601,73676,0
2006-04-13,37.546,37.893,37.377,37.405,137111,0
2006-04-17,37.462,37.92,37.434,37.527,112043,0
2006-04-18,37.636,38.122,37.452,38.113,251554,0
2006-04-19,37.985,38.287,37.967,38.15,175914,0
2006-04-20,38.15,38.628,37.967,38.461,234114,0
2006-04-21,38.552,39.011,38.452,39.011,223868,0
2006-04-24,38.995,38.995,38.168,38.618,302122,0
2006-04-25,39.525,40.819,38.397,39.277,972854,0
2006-04-26,39.38,39.464,38.058,38.058,351386,0
2006-04-27,39.408,39.775,39.141,39.37,584846,0
2006-04-28,39.296,39.473,38.764,38.764,376454,0
2006-05-01,38.811,39.122,38.316,38.344,372316,0
2006-05-02,38.307,39.351,38.297,39.305,277707,0
2006-05-03,39.223,39.38,38.506,38.515,210136,0
2006-05-04,38.609,39.021,38.609,38.817,245881,0
2006-05-05,38.864,38.903,38.618,38.703,270733,0
2006-05-08,38.711,39.571,38.703,39.267,311932,0
2006-05-09,38.903,39.343,38.903,39.15,298636,0
2006-05-10,39.178,39.39,39.115,39.267,267463,0
2006-05-11,39.314,39.544,39.168,39.233,229753,0
2006-05-12,39.178,39.408,38.874,39.277,335696,0
2006-05-15,39.077,39.131,38.581,38.903,302342,0
2006-05-16,38.72,39.004,38.452,38.93,178307,0
2006-05-17,38.811,38.93,38.095,38.287,266810,0
2006-05-18,38.381,38.581,37.929,37.929,218857,0
2006-05-19,38.022,38.297,37.434,37.689,278144,0
2006-05-22,37.689,37.689,37.011,37.207,347028,0
2006-05-23,37.297,37.618,36.939,36.939,315637,0
2006-05-24,36.914,37.462,36.297,37.226,439671,0
2006-05-25,37.34,37.847,37.34,37.664,268335,0
2006-05-26,37.689,38.122,37.689,37.91,156950,0
2006-05-30,37.664,37.838,37.065,37.131,113348,0
2006-05-31,37.131,37.518,36.975,37.252,299071,0
2006-06-01,37.252,37.792,37.252,37.727,217764,0
2006-06-02,37.727,38.168,37.727,38.076,166538,0
2006-06-05,37.967,37.977,37.16,37.179,158907,0
2006-06-06,37.112,37.112,36.479,36.645,209917,0
2006-06-07,36.608,37.179,36.334,36.771,250897,0
2006-06-08,36.719,36.932,35.965,36.554,336566,0
2006-06-09,36.517,36.71,35.902,36.077,261143,0
2006-06-12,36.104,36.315,35.534,35.534,228446,0
2006-06-13,35.186,35.737,34.958,35.141,269423,0
2006-06-14,35.203,35.544,34.875,35.397,255039,0
2006-06-15,35.434,35.947,35.434,35.792,445119,0
2006-06-16,35.829,35.965,35.324,35.792,697759,0
2006-06-19,35.792,35.838,34.865,34.967,320651,0
2006-06-20,34.967,35.405,34.664,34.837,182890,0
2006-06-21,34.718,35.764,34.718,35.609,309099,0
2006-06-22,35.681,35.838,35.148,35.28,228665,0
2006-06-23,35.232,35.452,34.811,35.241,311715,0
2006-06-26,35.353,35.672,35.193,35.497,592258,0
2006-06-27,35.572,35.856,34.865,34.977,312587,0
2006-06-28,34.993,35.167,34.708,35.086,246972,0
2006-06-29,35.397,36.141,35.334,36.141,271169,0
2006-06-30,36.141,36.381,35.847,36.381,336780,0
2006-07-03,36.297,36.627,35.984,36.269,193569,0
2006-07-05,36.352,36.47,35.307,35.534,547353,0
2006-07-06,35.637,36.259,35.563,36.259,309753,0
2006-07-07,36.222,36.334,35.672,35.754,211662,0
2006-07-10,35.866,36.381,35.838,36.086,277493,0
2006-07-11,36.096,36.222,35.829,36.159,398689,0
2006-07-12,36.132,36.132,35.434,35.479,301469,0
2006-07-13,35.461,35.461,34.528,34.681,298855,0
2006-07-14,34.708,34.728,34.038,34.112,405012,0
2006-07-17,34.112,34.296,33.884,33.932,214495,0
2006-07-18,34.02,34.262,33.681,33.95,305830,0
2006-07-19,33.994,35.203,33.95,34.847,406973,0
2006-07-20,34.884,35.077,34.02,34.02,243705,0
2006-07-21,33.994,34.084,33.638,33.94,498742,0
2006-07-24,34.057,34.451,33.968,34.13,360978,0
2006-07-25,37.002,37.939,36.745,37.288,1729909,0
2006-07-26,37.179,38.122,37.112,37.331,619505,0
2006-07-27,37.434,37.573,36.517,36.572,387355,0
2006-07-28,36.654,37.415,36.572,36.828,465827,0
2006-07-31,36.828,36.939,36.618,36.654,497656,0
2006-08-01,36.608,36.608,36.012,36.381,522285,0
2006-08-02,36.39,36.79,36.381,36.683,287518,0
2006-08-03,36.654,37.065,36.426,36.876,351386,0
2006-08-04,37.112,37.35,36.838,37.188,408063,0
2006-08-07,37.169,37.573,37.121,37.573,398471,0
2006-08-08,37.847,38.344,37.396,37.49,559345,0
2006-08-09,37.949,38.049,37.112,37.131,368604,0
2006-08-10,37.057,37.527,36.949,37.424,640429,0
2006-08-11,37.452,37.48,36.965,37.121,367298,0
2006-08-14,37.244,37.601,36.923,37.047,411767,0
2006-08-15,37.313,37.735,37.313,37.699,360759,0
2006-08-16,37.829,38.381,37.829,38.325,251332,0
2006-08-17,38.381,38.903,38.297,38.782,272697,0
2006-08-18,38.811,38.864,38.452,38.738,193786,0
2006-08-21,38.711,38.72,38.417,38.543,215150,0
2006-08-22,38.26,38.72,38.26,38.711,209046,0
2006-08-23,38.811,38.903,38.307,38.534,275750,0
2006-08-24,38.764,38.764,38.04,38.187,166538,0
2006-08-25,38.122,38.122,37.313,37.609,235856,0
2006-08-28,37.609,38.113,37.609,38.085,180926,0
2006-08-29,38.196,38.856,37.847,38.856,291224,0
2006-08-30,38.903,38.976,38.442,38.581,231280,0
2006-08-31,38.552,39.223,38.506,39.223,320218,0
2006-09-01,39.223,39.223,38.817,39.004,149754,0
2006-09-05,39.04,39.04,38.764,38.995,241960,0
2006-09-06,38.883,38.947,38.417,38.581,130788,0
2006-09-07,38.488,38.488,38.031,38.14,166103,0
2006-09-08,38.113,38.316,38.049,38.158,222342,0
2006-09-11,38.122,38.122,37.48,37.727,451879,0
2006-09-12,37.821,38.095,37.689,37.949,371880,0
2006-09-13,37.967,38.947,37.967,38.921,222776,0
2006-09-14,38.893,38.893,38.307,38.425,168066,0
2006-09-15,38.534,39.168,38.335,38.874,382776,0
2006-09-18,38.754,38.754,38.04,38.177,223431,0
2006-09-19,38.25,38.335,37.847,38.187,185940,0
2006-09-20,38.307,38.703,38.205,38.591,134492,0
2006-09-21,38.618,38.637,37.866,37.929,145612,0
2006-09-22,37.811,37.866,37.462,37.618,167415,0
2006-09-25,37.601,38.591,37.536,38.534,177873,0
2006-09-26,38.534,38.995,38.417,38.947,245668,0
2006-09-27,38.947,38.976,38.572,38.747,160652,0
2006-09-28,38.856,38.995,38.325,38.967,141692,0
2006-09-29,38.986,38.995,38.581,38.581,211444,0
2006-10-02,38.693,39.351,38.534,38.921,216022,0
2006-10-03,38.986,39.333,38.646,39.195,189645,0
2006-10-04,39.178,39.673,39.031,39.673,164139,0
2006-10-05,39.793,40.022,39.711,39.911,193133,0
2006-10-06,39.865,39.938,39.426,39.865,103324,0
2006-10-09,39.775,39.975,39.5,39.911,153240,0
2006-10-10,40.004,40.197,39.682,40.123,165447,0
2006-10-11,40.114,40.482,39.921,40.259,226045,0
2006-10-12,40.287,40.492,39.965,40.445,226482,0
2006-10-13,40.388,40.975,40.022,40.785,412858,0
2006-10-16,40.828,41.334,40.517,41.325,301252,0
2006-10-17,41.288,41.443,41.013,41.241,218857,0
2006-10-18,41.288,41.334,41.003,41.095,233020,0
2006-10-19,41.105,41.27,41.042,41.241,115532,0
2006-10-20,41.206,41.241,40.454,40.875,225613,0
2006-10-23,40.875,41.334,40.554,41.233,303430,0
2006-10-24,41.06,41.069,39.105,39.553,1422988,0
2006-10-25,39.589,39.847,39.213,39.333,823536,0
2006-10-26,39.333,39.589,39.131,39.398,558036,0
2006-10-27,39.333,39.436,38.947,38.947,401961,0
2006-10-30,38.72,38.72,38.397,38.488,515306,0
2006-10-31,38.381,38.562,38.076,38.391,404575,0
2006-11-01,38.391,38.488,37.727,37.735,472150,0
2006-11-02,37.708,37.745,37.34,37.424,360978,0
2006-11-03,37.47,37.536,37.039,37.179,369916,0
2006-11-06,37.405,37.866,37.305,37.689,243923,0
2006-11-07,37.636,37.995,37.564,37.821,275530,0
2006-11-08,37.754,37.939,37.434,37.527,449479,0
2006-11-09,37.527,37.609,37.16,37.207,163923,0
2006-11-10,37.272,37.415,37.047,37.16,336566,0
2006-11-13,37.16,37.369,37.002,37.112,360978,0
2006-11-14,37.14,37.699,37.14,37.681,277925,0
2006-11-15,37.626,37.876,37.573,37.838,338960,0
2006-11-16,37.893,37.92,37.527,37.671,194439,0
2006-11-17,37.618,37.618,37.216,37.536,279017,0
2006-11-20,37.546,37.735,37.179,37.405,245881,0
2006-11-21,37.331,37.415,37.207,37.377,195092,0
2006-11-22,37.321,37.443,37.039,37.387,235638,0
2006-11-24,37.272,37.462,37.188,37.462,76511,0
2006-11-27,37.234,37.387,36.771,36.809,413730,0
2006-11-28,36.923,36.923,36.324,36.352,428773,0
2006-11-29,36.47,37.281,36.47,37.281,406758,0
2006-11-30,37.546,37.582,37.313,37.573,457980,0
2006-12-01,37.573,37.618,36.753,37.16,268993,0
2006-12-04,37.16,37.377,36.975,37.15,276403,0
2006-12-05,37.252,37.424,37.216,37.369,173512,0
2006-12-06,37.272,37.272,36.939,36.949,141692,0
2006-12-07,37.047,37.262,37.011,37.047,160652,0
2006-12-08,37.047,37.074,36.692,36.745,233675,0
2006-12-11,36.745,36.809,36.479,36.654,303215,0
2006-12-12,36.654,36.745,36.525,36.71,205335,0
2006-12-13,36.819,36.857,36.47,36.59,175259,0
2006-12-14,36.59,36.809,36.426,36.719,201851,0
2006-12-15,36.719,36.838,36.618,36.838,381687,0
2006-12-18,36.828,37.198,36.745,36.904,393238,0
2006-12-19,36.857,36.932,36.618,36.867,311495,0
2006-12-20,36.838,36.848,36.627,36.627,512258,0
2006-12-21,36.654,36.729,36.159,36.212,146269,0
2006-12-22,36.24,36.24,35.929,36.032,158475,0
2006-12-26,35.956,36.269,35.938,36.168,89153,0
2006-12-27,36.15,36.59,36.15,36.222,254168,0
2006-12-28,36.104,36.352,36.012,36.168,380377,0
2006-12-29,36.168,36.168,35.893,36.012,265064,0
2007-01-03,36.222,36.637,36.012,36.39,417000,0
2007-01-04,36.426,36.426,36.077,36.222,550841,0
2007-01-05,35.947,36.381,35.92,36.114,600323,0
2007-01-08,36.259,36.259,35.691,36.077,335476,0
2007-01-09,36.132,36.324,35.902,36.114,289262,0
2007-01-10,36.104,36.104,35.783,36.022,149754,0
2007-01-11,36.132,36.857,36.104,36.719,351605,0
2007-01-12,36.745,36.923,36.544,36.654,400435,0
2007-01-16,36.848,37.029,36.381,36.563,260923,0
2007-01-17,36.507,36.554,36.23,36.324,689912,0
2007-01-18,36.362,36.381,35.902,35.956,261143,0
2007-01-19,35.993,36.269,35.947,36.159,216457,0
2007-01-22,36.222,36.352,36.104,36.315,289698,0
2007-01-23,36.315,36.645,36.195,36.563,285341,0
2007-01-24,36.618,36.939,36.59,36.914,193133,0
2007-01-25,36.914,36.975,36.71,36.857,398905,0
2007-01-26,36.857,36.975,36.745,36.975,264412,0
2007-01-29,36.857,36.975,36.8,36.939,367298,0
2007-01-30,36.975,37.244,36.895,37.065,312804,0
2007-01-31,37.065,37.546,36.975,37.359,264196,0
2007-02-01,37.509,38.287,37.369,38.122,405882,0
2007-02-02,38.122,38.461,38.122,38.287,285341,0
2007-02-05,38.325,38.363,38.15,38.187,268553,0
2007-02-06,38.26,38.269,38.095,38.26,246972,0
2007-02-07,38.381,38.515,38.213,38.417,262230,0
2007-02-08,39.775,43.317,39.775,42.811,1519118,0
2007-02-09,42.811,42.93,41.489,41.737,757705,0
2007-02-12,41.976,41.995,41.27,41.397,462863,0
2007-02-13,41.397,41.763,41.25,41.517,440541,0
2007-02-14,41.638,42.188,41.471,41.949,406973,0
2007-02-15,42.049,42.297,41.801,42.003,424630,0
2007-02-16,42.013,42.049,41.564,41.83,257219,0
2007-02-20,41.83,41.93,41.353,41.821,395420,0
2007-02-21,41.638,42.076,41.406,41.619,268770,0
2007-02-22,41.7,41.839,41.241,41.462,433132,0
2007-02-23,41.334,42.031,41.206,41.847,351605,0
2007-02-26,41.958,42.031,41.325,41.435,274875,0
2007-02-27,40.847,40.975,40.296,40.482,328282,0
2007-02-28,40.379,40.482,39.455,39.994,1043258,0
2007-03-01,39.635,40.627,39.455,40.17,644788,0
2007-03-02,40.151,40.492,39.702,39.812,313240,0
2007-03-05,39.563,40.03,39.455,39.455,454712,0
2007-03-06,39.821,40.37,39.481,40.161,461469,0
2007-03-07,40.049,40.296,39.571,40.013,303866,0
2007-03-08,40.223,40.482,40.086,40.379,240217,0
2007-03-09,40.588,40.711,40.324,40.588,315637,0
2007-03-12,40.617,40.875,40.361,40.692,213622,0
2007-03-13,40.598,40.598,39.607,39.663,283375,0
2007-03-14,39.766,39.83,38.995,39.626,231280,0
2007-03-15,39.5,39.711,39.408,39.626,193349,0
2007-03-16,39.635,39.635,39.131,39.305,241960,0
2007-03-19,39.455,39.756,39.314,39.607,347683,0
2007-03-20,39.455,39.673,39.096,39.436,374602,0
2007-03-21,39.398,39.957,39.105,39.938,419071,0
2007-03-22,40.104,40.342,39.938,40.278,190953,0
2007-03-23,40.278,40.537,40.151,40.416,186595,0
2007-03-26,40.388,40.776,39.865,40.189,160652,0
2007-03-27,40.161,40.161,39.455,39.508,165888,0
2007-03-28,39.455,39.626,38.534,39.508,186155,0
2007-03-29,39.673,39.766,39.242,39.692,174275,0
2007-03-30,39.711,39.994,39.122,39.39,201635,0
2007-04-02,39.343,39.921,39.323,39.921,203705,0
2007-04-03,40.057,40.388,39.83,40.324,414382,0
2007-04-04,40.333,40.819,40.305,40.454,545393,0
2007-04-05,40.537,40.645,40.104,40.17,192808,0
2007-04-09,40.231,40.517,39.947,40.076,199673,0
2007-04-10,40.151,40.333,39.893,40.039,236183,0
2007-04-11,40.123,40.123,39.436,39.616,259182,0
2007-04-12,39.589,39.965,39.417,39.929,160107,0
2007-04-13,39.994,40.18,39.589,39.856,196401,0
2007-04-16,40.03,40.766,40.03,40.738,223976,0
2007-04-17,40.785,41.069,40.397,41.003,340485,0
2007-04-18,41.003,41.241,40.701,40.875,218199,0
2007-04-19,40.598,40.903,40.114,40.711,189752,0
2007-04-20,41.06,41.397,40.856,40.975,246198,0
2007-04-23,41.06,41.406,40.965,41.241,158255,0
2007-04-24,38.995,39.775,37.509,38.325,1435413,0
2007-04-25,38.354,39.105,38.031,38.957,712440,0
2007-04-26,38.534,38.543,37.48,38.26,753675,0
2007-04-27,38.26,38.703,38.049,38.354,521757,0
2007-04-30,38.307,38.391,37.708,37.783,371322,0
2007-05-01,37.783,38.049,37.664,37.92,438145,0
2007-05-02,37.811,38.6,37.811,38.373,322832,0
2007-05-03,38.373,38.581,38.15,38.205,454493,0
2007-05-04,38.24,38.837,38.113,38.711,419071,0
2007-05-07,38.846,39.223,38.591,39.168,304956,0
2007-05-08,38.947,39.141,38.817,39.086,351386,0
2007-05-09,39.031,39.305,38.967,39.086,299727,0
2007-05-10,38.903,38.995,38.637,38.754,262123,0
2007-05-11,38.856,39.178,38.684,38.846,284903,0
2007-05-14,38.939,39.05,38.543,38.684,377000,0
2007-05-15,38.572,39.059,38.572,38.609,432370,0
2007-05-16,38.764,39.15,38.664,39.04,386483,0
2007-05-17,38.811,39.39,38.791,39.086,423323,0
2007-05-18,39.086,39.398,38.883,39.267,678034,0
2007-05-21,38.452,40.351,38.452,40.296,386046,0
2007-05-22,40.231,40.397,39.775,40.37,250681,0
2007-05-23,40.37,40.785,40.269,40.747,321742,0
2007-05-24,40.747,40.955,40.151,40.17,312262,0
2007-05-25,40.231,40.454,40.013,40.151,209372,0
2007-05-29,39.921,40.517,39.911,40.333,191499,0
2007-05-30,40.213,40.554,39.965,40.545,289808,0
2007-05-31,40.588,40.994,40.17,40.509,400760,0
2007-06-01,40.561,40.975,40.397,40.682,235856,0
2007-06-04,40.653,40.92,40.653,40.819,227357,0
2007-06-05,40.766,40.866,40.223,40.37,218635,0
2007-06-06,40.296,40.333,39.965,40.151,522392,0
2007-06-07,39.911,40.223,39.911,39.929,365013,0
2007-06-08,39.957,40.205,39.957,40.049,286865,0
2007-06-11,40.049,40.133,39.616,39.728,257544,0
2007-06-12,39.728,40.123,39.728,39.911,683268,0
2007-06-13,39.965,40.766,39.865,40.663,364140,0
2007-06-14,40.785,41.297,40.785,41.297,319455,0
2007-06-15,41.288,42.344,41.288,42.269,503648,0
2007-06-18,41.93,42.48,41.912,42.188,338634,0
2007-06-19,42.198,42.727,41.903,42.537,311169,0
2007-06-20,42.424,43.381,42.424,43.176,639776,0
2007-06-21,43.123,43.488,42.772,43.353,535037,0
2007-06-22,43.452,43.894,43.261,43.488,602395,0
2007-06-25,43.591,43.591,42.977,43.077,309099,0
2007-06-26,43.252,43.452,42.396,42.405,313240,0
2007-06-27,42.415,42.664,42.15,42.655,365123,0
2007-06-28,42.711,43.077,42.674,42.763,247955,0
2007-06-29,42.763,43.223,42.278,42.674,204140,0
2007-07-02,42.892,43.114,42.801,43.014,228665,0
2007-07-03,43.205,43.345,43.014,43.317,136782,0
2007-07-05,43.317,43.407,43.123,43.186,222997,0
2007-07-06,43.363,43.564,43.13,43.46,197055,0
2007-07-09,43.564,43.784,43.46,43.683,140601,0
2007-07-10,43.949,44.04,43.29,43.363,289155,0
2007-07-11,43.582,43.848,43.372,43.63,157056,0
2007-07-12,43.792,44.463,43.792,44.453,194113,0
2007-07-13,44.361,45.161,44.269,45.087,201306,0
2007-07-16,44.922,45.592,44.736,45.269,377982,0
2007-07-17,45.407,45.666,45.214,45.306,158036,0
2007-07-18,45.077,45.62,44.746,45.573,283811,0
2007-07-19,45.737,45.821,45.582,45.718,238254,0
2007-07-20,45.647,45.666,45.105,45.471,200325,0
2007-07-23,45.602,45.772,45.471,45.656,144087,0
2007-07-24,45.022,45.241,43.764,44.243,265940,0
2007-07-25,42.316,44.206,40.929,43.298,996615,0
2007-07-26,42.234,42.892,41.535,42.617,568498,0
2007-07-27,42.655,42.772,41.821,41.821,551169,0
2007-07-30,41.976,42.627,41.773,42.353,387136,0
2007-07-31,42.754,43.022,41.545,41.545,289371,0
2007-08-01,41.325,42.04,41.13,41.387,692639,0
2007-08-02,41.665,42.243,41.517,42.224,594983,0
2007-08-03,42.297,43.701,41.949,42.076,616017,0
2007-08-06,42.664,42.664,41.343,41.811,579726,0
2007-08-07,41.747,43.307,41.628,42.882,585610,0
2007-08-08,43.077,45.638,43.077,44.546,678908,0
2007-08-09,44.546,47.316,43.674,45.837,1048934,0
2007-08-10,45.554,46.426,45.095,45.875,908767,0
2007-08-13,46.262,46.262,44.765,45.115,680976,0
2007-08-14,45.048,45.223,44.655,44.681,539286,0
2007-08-15,44.546,44.955,43.838,44.26,545611,0
2007-08-16,44.04,44.325,42.434,43.261,766641,0
2007-08-17,44.425,44.794,43.242,43.664,547680,0
2007-08-20,43.848,44.492,42.711,43.363,446320,0
2007-08-21,43.233,44.406,43.022,44.224,319234,0
2007-08-22,44.663,45.445,44.444,44.85,218744,0
2007-08-23,45.077,45.196,43.674,43.875,376240,0
2007-08-24,43.718,44.067,43.62,44.021,316293,0
2007-08-27,43.894,44.325,43.664,44.021,188881,0
2007-08-28,43.647,44.133,43.14,43.176,228880,0
2007-08-29,43.488,44.077,43.233,44.057,222560,0
2007-08-30,43.63,44.831,43.611,44.463,358692,0
2007-08-31,44.884,45.306,44.379,45.17,344627,0
2007-09-04,45.18,46.215,45.105,45.792,338308,0
2007-09-05,45.353,45.407,43.986,44.306,410023,0
2007-09-06,44.546,44.784,44.296,44.563,162069,0
2007-09-07,43.994,43.994,43.214,43.372,219071,0
2007-09-10,43.398,43.611,42.48,42.959,234766,0
2007-09-11,43.006,43.47,42.664,43.307,167300,0
2007-09-12,43.223,43.591,42.901,43.095,130024,0
2007-09-13,43.261,43.389,42.702,42.95,171007,0
2007-09-14,42.664,42.996,42.278,42.959,162069,0
2007-09-17,42.763,42.968,42.48,42.48,172643,0
2007-09-18,42.693,43.674,42.388,43.242,276292,0
2007-09-19,43.442,44.822,43.442,44.501,274442,0
2007-09-20,44.563,45.306,44.406,44.894,227031,0
2007-09-21,45.161,45.241,43.912,44.133,451769,0
2007-09-24,44.243,44.361,43.425,43.517,295256,0
2007-09-25,43.307,43.784,42.977,43.29,262559,0
2007-09-26,43.416,44.831,43.353,44.736,491330,0
2007-09-27,44.983,45.737,44.983,45.471,257437,0
2007-09-28,45.471,45.471,44.278,44.589,483921,0
2007-10-01,44.538,45.143,44.538,44.831,212858,0
2007-10-02,44.884,45.134,44.841,44.955,251114,0
2007-10-03,44.85,45.153,44.647,44.922,312916,0
2007-10-04,45.115,45.17,44.727,44.822,98963,0
2007-10-05,45.058,45.188,44.85,44.993,219619,0
2007-10-08,45.048,45.241,44.663,44.765,93951,0
2007-10-09,44.822,44.894,44.196,44.434,226045,0
2007-10-10,44.416,44.589,43.601,43.674,176346,0
2007-10-11,43.894,44.04,42.664,43.041,278253,0
2007-10-12,43.041,43.041,42.434,42.546,270517,0
2007-10-15,42.546,42.674,41.985,42.592,215588,0
2007-10-16,42.655,42.754,41.197,41.297,254496,0
2007-10-17,41.306,41.885,40.946,41.792,520542,0
2007-10-18,41.564,41.995,41.517,41.756,238475,0
2007-10-19,41.756,41.885,39.893,39.893,364031,0
2007-10-22,39.571,39.985,39.351,39.5,524682,0
2007-10-23,39.626,40.37,39.626,40.231,345612,0
2007-10-24,37.618,38.646,36.497,37.039,1274542,0
2007-10-25,36.867,36.886,36.352,36.737,800867,0
2007-10-26,37.244,39.141,36.828,37.14,472584,0
2007-10-29,37.16,37.272,36.287,36.489,469317,0
2007-10-30,36.461,36.692,36.24,36.416,504955,0
2007-10-31,36.59,36.654,35.783,36.195,580816,0
2007-11-01,35.838,36.362,35.655,35.947,469642,0
2007-11-02,36.177,36.381,35.388,36.086,565229,0
2007-11-05,35.92,36.195,35.572,35.801,577126,0
2007-11-06,35.746,36.6,35.728,36.525,486088,0
2007-11-07,36.186,36.426,35.801,35.883,487083,0
2007-11-08,36.195,37.359,35.783,36.939,586056,0
2007-11-09,36.59,36.965,36.159,36.381,427300,0
2007-11-12,36.479,36.7,35.938,35.938,302668,0
2007-11-13,36.259,36.287,35.672,36.141,245232,0
2007-11-14,36.461,36.627,35.929,36.159,261035,0
2007-11-15,36.041,36.277,35.728,35.92,300486,0
2007-11-16,35.984,36.416,35.728,35.902,350844,0
2007-11-19,35.71,35.71,34.939,35.002,517229,0
2007-11-20,34.929,35.316,33.414,34.537,599016,0
2007-11-21,34.234,34.306,33.647,33.762,564247,0
2007-11-23,33.912,34.608,33.912,34.405,83703,0
2007-11-26,34.46,35.563,34.432,34.499,551387,0
2007-11-27,34.728,35.629,34.528,35.497,281033,0
2007-11-28,35.801,36.461,35.334,36.277,471115,0
2007-11-29,36.195,36.762,36.012,36.399,314600,0
2007-11-30,36.7,36.7,36.159,36.525,506592,0
2007-12-03,36.479,36.654,36.25,36.452,675416,0
2007-12-04,36.212,36.416,35.929,36.204,525773,0
2007-12-05,36.608,36.692,36.114,36.645,503432,0
2007-12-06,36.525,37.029,36.426,37.021,522178,0
2007-12-07,37.179,37.252,36.753,36.975,381263,0
2007-12-10,37.002,37.297,36.608,37.074,243705,0
2007-12-11,37.244,37.359,35.783,35.874,224631,0
2007-12-12,36.608,36.745,35.443,35.754,338960,0
2007-12-13,35.662,35.856,35.021,35.655,317927,0
2007-12-14,35.681,35.681,34.645,34.737,214727,0
2007-12-17,34.636,34.901,34.387,34.518,250353,0
2007-12-18,34.783,34.857,34.121,34.489,294058,0
2007-12-19,34.187,34.333,33.846,33.94,236807,0
2007-12-20,34.121,34.333,33.753,34.333,265308,0
2007-12-21,34.681,34.91,34.315,34.499,425937,0
2007-12-24,34.801,34.948,34.547,34.929,82616,0
2007-12-26,35.03,35.414,34.59,35.27,218603,0
2007-12-27,35.077,35.379,34.774,34.847,191171,0
2007-12-28,35.039,35.232,34.7,34.857,168448,0
2007-12-31,35.012,35.167,33.959,33.977,332749,0
2008-01-02,33.912,34.728,33.912,34.342,448824,0
2008-01-03,34.333,34.46,33.82,33.903,270405,0
2008-01-04,33.526,33.554,31.371,31.682,474262,0
2008-01-07,31.793,31.793,30.345,31.177,870729,0
2008-01-08,31.159,31.462,30.278,30.326,400652,0
2008-01-09,30.389,30.389,29.249,30.103,412637,0
2008-01-10,29.599,30.202,29.313,29.872,689261,0
2008-01-11,29.691,29.938,29.276,29.313,429968,0
2008-01-14,29.462,30.041,29.15,29.882,609696,0
2008-01-15,29.471,29.515,28.507,28.792,487745,0
2008-01-16,28.617,29.231,28.408,28.497,490193,0
2008-01-17,28.497,28.653,27.486,27.486,429968,0
2008-01-18,27.627,28.331,27.524,27.78,661469,0
2008-01-22,26.617,28.552,26.617,27.543,631900,0
2008-01-23,26.919,27.875,26.746,27.7,932234,0
2008-01-24,27.789,27.975,27.121,27.609,786537,0
2008-01-25,27.754,28.057,27.468,27.837,1115089,0
2008-01-28,27.789,29.002,27.789,29.002,632365,0
2008-01-29,29.186,29.957,29.002,29.398,469349,0
2008-01-30,29.286,30.241,29.286,29.434,549477,0
2008-01-31,28.946,30.808,28.946,30.551,611858,0
2008-02-01,30.664,31.426,30.433,31.408,572204,0
2008-02-04,31.408,31.71,30.874,31.426,334167,0
2008-02-05,31.195,31.215,30.469,30.506,220432,0
2008-02-06,30.71,31.453,30.288,30.433,268891,0
2008-02-07,30.193,31.388,30.12,31.058,356293,0
2008-02-08,30.874,31.313,30.103,30.326,461795,0
2008-02-11,31.002,34.69,30.939,34.499,1697242,0
2008-02-12,34.875,35.103,34.02,34.837,1102477,0
2008-02-13,35.049,36.489,35.049,36.381,747277,0
2008-02-14,36.461,36.654,36.012,36.123,552204,0
2008-02-15,35.929,36.497,35.728,36.003,596088,0
2008-02-19,36.306,37.131,36.15,36.399,633780,0
2008-02-20,36.287,36.507,35.819,36.096,502978,0
2008-02-21,36.168,36.452,35.6,35.719,516406,0
2008-02-22,35.754,35.956,34.837,35.203,483594,0
2008-02-25,35.241,36.342,35.03,36.306,816998,0
2008-02-26,36.24,36.24,35.424,35.672,440653,0
2008-02-27,35.452,35.883,35.141,35.461,514768,0
2008-02-28,35.344,35.534,34.489,34.884,612312,0
2008-02-29,34.59,34.774,33.442,33.516,394254,0
2008-03-03,33.468,34.489,33.442,34.112,855570,0
2008-03-04,33.563,33.716,31.975,32.636,788209,0
2008-03-05,32.94,33.325,32.572,32.837,483484,0
2008-03-06,32.545,32.572,31.435,31.536,659998,0
2008-03-07,31.222,31.379,30.817,31.058,594218,0
2008-03-10,31.058,31.303,30.442,30.506,455583,0
2008-03-11,31.379,31.71,31.095,31.351,798034,0
2008-03-12,31.472,31.606,30.791,31.002,365132,0
2008-03-13,30.692,31.313,29.938,31.13,516906,0
2008-03-14,31.323,31.332,28.946,29.068,940068,0
2008-03-17,28.507,29.938,28.259,29.38,726483,0
2008-03-18,29.801,31.379,29.801,31.332,857327,0
2008-03-19,31.673,32.058,30.646,30.646,682502,0
2008-03-20,30.646,30.921,30.014,30.202,1058958,0
2008-03-24,30.316,31.24,30.316,30.817,775362,0
2008-03-25,30.737,30.911,30.542,30.542,641589,0
2008-03-26,30.469,30.72,30.193,30.59,403158,0
2008-03-27,30.692,30.957,30.326,30.46,376749,0
2008-03-28,30.506,30.72,30.167,30.268,351923,0
2008-03-31,30.05,30.845,30.05,30.682,397272,0
2008-04-01,30.921,31.8,30.817,31.606,526862,0
2008-04-02,31.865,32.79,31.673,32.269,569209,0
2008-04-03,32.067,32.442,31.551,32.041,521710,0
2008-04-04,31.985,32.101,31.499,31.874,309301,0
2008-04-07,31.892,32.051,31.303,31.379,239342,0
2008-04-08,31.222,31.499,31.002,31.205,191171,0
2008-04-09,31.186,31.361,30.149,30.656,491930,0
2008-04-10,30.71,30.874,30.176,30.682,214059,0
2008-04-11,30.423,30.423,29.552,30.076,628334,0
2008-04-14,30.12,30.362,29.977,30.221,385202,0
2008-04-15,30.46,31.379,30.058,31.285,713294,0
2008-04-16,31.644,32.406,31.14,32.396,819597,0
2008-04-17,32.333,32.591,31.965,32.269,609898,0
2008-04-18,32.8,32.8,31.634,31.72,708394,0
2008-04-21,31.765,31.883,30.542,31.021,895059,0
2008-04-22,27.682,29.231,27.477,27.985,2121674,0
2008-04-23,28.167,28.379,27.477,27.58,1148528,0
2008-04-24,27.664,27.664,26.909,27.231,1660170,0
2008-04-25,27.258,27.334,26.515,26.79,1120637,0
2008-04-28,26.965,26.984,26.505,26.579,834796,0
2008-04-29,26.598,27.032,26.562,26.799,653072,0
2008-04-30,26.882,26.882,26.416,26.497,720863,0
2008-05-01,26.901,27.458,26.544,27.351,631949,0
2008-05-02,27.571,27.609,27.067,27.433,682622,0
2008-05-05,27.505,27.505,26.662,26.965,718153,0
2008-05-06,26.965,27.184,26.71,27.067,684625,0
2008-05-07,27.05,27.524,26.882,26.994,653295,0
2008-05-08,27.104,27.287,26.919,27.175,488712,0
2008-05-09,26.909,27.636,26.838,27.609,592666,0
2008-05-12,27.617,28.536,27.534,28.425,627509,0
2008-05-13,28.489,28.7,28.002,28.489,358367,0
2008-05-14,28.536,29.049,28.417,28.911,422970,0
2008-05-15,28.883,29.425,28.856,29.37,418940,0
2008-05-16,29.352,29.498,29.132,29.416,781645,0
2008-05-19,29.498,29.845,29.15,29.608,624752,0
2008-05-20,29.836,29.836,29.361,29.618,662703,0
2008-05-21,29.608,29.772,29.132,29.168,636881,0
2008-05-22,29.268,29.909,29.178,29.627,392175,0
2008-05-23,29.56,29.56,28.974,29.241,693938,0
2008-05-27,29.249,30.193,29.249,30.094,760486,0
2008-05-28,29.986,30.076,29.093,29.416,737821,0
2008-05-29,29.416,30.638,29.388,30.397,508082,0
2008-05-30,30.326,30.727,30.288,30.673,574945,0
2008-06-02,30.664,30.673,29.57,29.891,435661,0
2008-06-03,30.094,30.094,29.342,29.552,424900,0
2008-06-04,29.515,29.627,29.02,29.186,911202,0
2008-06-05,29.294,30.157,29.231,29.929,698908,0
2008-06-06,29.754,29.754,28.873,28.873,532959,0
2008-06-09,28.873,28.893,28.34,28.634,251645,0
2008-06-10,28.389,28.883,28.187,28.681,227640,0
2008-06-11,28.607,28.727,28.038,28.038,206991,0
2008-06-12,28.14,28.737,28.086,28.322,241957,0
2008-06-13,28.479,29.276,28.479,28.7,470912,0
2008-06-16,28.543,29.113,28.543,29.002,310647,0
2008-06-17,28.993,29.113,28.526,28.57,384209,0
2008-06-18,28.398,28.754,28.241,28.417,288673,0
2008-06-19,28.497,28.811,27.911,28.552,435616,0
2008-06-20,28.479,28.773,27.856,28.112,458878,0
2008-06-23,28.305,28.461,27.771,27.884,227392,0
2008-06-24,27.744,27.754,26.873,26.965,535902,0
2008-06-25,27.003,27.609,27.003,27.398,364548,0
2008-06-26,27.022,27.203,26.505,26.505,632607,0
2008-06-27,26.432,26.682,26.333,26.572,916133,0
2008-06-30,26.497,26.662,26.295,26.607,502515,0
2008-07-01,26.333,26.572,25.7,26.525,599157,0
2008-07-02,26.479,26.479,24.801,25.002,713303,0
2008-07-03,25.002,25.049,24.25,24.339,507189,0
2008-07-07,24.425,24.58,23.763,23.966,658725,0
2008-07-08,23.893,24.461,23.534,24.315,1069598,0
2008-07-09,24.323,25.147,24.315,24.598,1049526,0
2008-07-10,24.626,24.882,24.223,24.479,484654,0
2008-07-11,24.241,24.517,23.626,24.01,659267,0
2008-07-14,24.259,24.736,23.434,23.772,724848,0
2008-07-15,23.609,24.15,22.764,23.91,520358,0
2008-07-16,23.947,24.112,22.947,24.112,784460,0
2008-07-17,24.315,25.067,23.609,24.901,783462,0
2008-07-18,24.112,24.993,24.112,24.589,300523,0
2008-07-21,24.554,25.021,24.305,24.726,580311,0
2008-07-22,28.159,29.352,26.176,26.682,2636345,0
2008-07-23,26.847,28.305,26.653,28.213,2128499,0
2008-07-24,28.086,28.417,27.655,27.763,800761,0
2008-07-25,27.799,28.277,27.627,27.93,575134,0
2008-07-28,27.911,28.452,27.58,27.7,464609,0
2008-07-29,27.7,28.883,27.7,28.552,567732,0
2008-07-30,28.57,28.589,28.048,28.305,593548,0
2008-07-31,28.077,28.36,27.828,28.067,594269,0
2008-08-01,28.259,28.259,27.361,27.425,427845,0
2008-08-04,27.37,28.048,27.094,27.818,474049,0
2008-08-05,28.057,28.599,28.03,28.443,872985,0
2008-08-06,28.443,28.599,28.213,28.452,382754,0
2008-08-07,28.34,28.461,27.938,28.048,302018,0
2008-08-08,28.159,28.974,28.159,28.865,886678,0
2008-08-11,28.883,30.184,28.883,29.909,618704,0
2008-08-12,29.819,30.05,29.524,29.682,527913,0
2008-08-13,29.515,29.919,29.286,29.827,593940,0
2008-08-14,29.608,30.268,29.48,30.176,300612,0
2008-08-15,30.241,30.692,29.977,30.506,278942,0
2008-08-18,30.58,30.845,30.157,30.362,418925,0
2008-08-19,30.297,30.362,29.323,29.462,324069,0
2008-08-20,29.57,29.746,29.002,29.38,300958,0
2008-08-21,29.093,29.56,28.965,29.407,126952,0
2008-08-22,29.599,29.977,29.333,29.738,151561,0
2008-08-25,29.791,29.791,28.634,28.937,170792,0
2008-08-26,28.937,29.168,28.783,29.086,234274,0
2008-08-27,28.763,29.416,28.763,29.323,361517,0
2008-08-28,29.506,30.103,29.506,30.022,219816,0
2008-08-29,29.938,30.157,29.506,29.72,288352,0
2008-09-02,30.031,31.388,30.031,30.966,668726,0
2008-09-03,30.747,31.14,29.872,30.184,472067,0
2008-09-04,29.948,30.176,28.901,29.268,377677,0
2008-09-05,29.058,29.352,28.536,29.313,331459,0
2008-09-08,30.13,30.782,29.827,30.618,545737,0
2008-09-09,30.241,31.259,30.212,30.452,638454,0
2008-09-10,30.773,31.268,30.241,31.113,514584,0
2008-09-11,30.921,31.499,30.202,31.472,426154,0
2008-09-12,31.222,32.033,30.957,32.013,337851,0
2008-09-15,31.021,31.965,30.782,31.892,643445,0
2008-09-16,31.303,33.377,31.149,33.224,1129716,0
2008-09-17,32.708,32.893,31.285,31.701,876998,0
2008-09-18,32.213,32.921,31.067,32.627,1207943,0
2008-09-19,33.497,34.121,32.582,33.488,953075,0
2008-09-22,33.214,33.261,32.004,32.269,409892,0
2008-09-23,32.204,32.204,31.14,31.388,424863,0
2008-09-24,31.819,31.819,30.523,30.618,754967,0
2008-09-25,30.754,30.754,29.286,29.533,653611,0
2008-09-26,29.086,29.294,28.58,28.828,575319,0
2008-09-29,28.552,28.552,27.121,27.58,905286,0
2008-09-30,27.534,28.204,26.956,27.496,819853,0
2008-10-01,27.04,27.893,27.04,27.754,546768,0
2008-10-02,27.609,27.682,25.826,25.863,595761,0
2008-10-03,26.24,26.847,25.04,25.112,761166,0
2008-10-06,24.554,25.067,23.138,25.002,781530,0
2008-10-07,25.515,25.6,23.251,23.717,752561,0
2008-10-08,23.058,24.406,22.541,23.406,679714,0
2008-10-09,23.69,24.037,21.985,22.213,701333,0
2008-10-10,21.257,22.9,20.541,22.396,830209,0
2008-10-13,23.304,23.865,22.654,23.865,602588,0
2008-10-14,24.698,25.231,21.506,22.039,874532,0
2008-10-15,21.616,21.808,19.908,19.908,648412,0
2008-10-16,19.965,19.965,18.507,19.497,1094212,0
2008-10-17,18.744,20.461,18.606,19.56,636743,0
2008-10-20,19.908,20.477,19.568,20.248,626227,0
2008-10-21,19.426,19.56,18.057,18.791,1167662,0
2008-10-22,18.247,18.516,17.661,18.184,1171873,0
2008-10-23,18.239,18.416,17.487,18.132,1142210,0
2008-10-24,16.788,18.151,16.524,17.819,721840,0
2008-10-27,17.554,18.122,17.165,17.278,570275,0
2008-10-28,17.846,18.662,17.136,18.624,836593,0
2008-10-29,18.883,19.359,18.132,18.753,759338,0
2008-10-30,19.193,19.606,18.69,19.56,647336,0
2008-10-31,19.625,21.417,19.359,21.332,910348,0
2008-11-03,20.974,21.239,20.058,20.21,520359,0
2008-11-04,20.515,20.818,20.14,20.691,398328,0
2008-11-05,20.495,21.13,20.011,20.495,633274,0
2008-11-06,20.425,21.095,19.81,19.844,710849,0
2008-11-07,19.965,20.598,19.708,20.248,411831,0
2008-11-10,20.745,20.927,19.727,19.872,378842,0
2008-11-11,19.699,19.718,18.671,18.864,662314,0
2008-11-12,18.516,18.624,17.678,17.707,397313,0
2008-11-13,17.846,18.892,16.928,18.892,753479,0
2008-11-14,18.615,19.193,18.028,18.341,549957,0
2008-11-17,18.239,18.818,17.954,17.991,501293,0
2008-11-18,18.028,18.257,17.092,17.799,498776,0
2008-11-19,17.799,18.303,16.745,16.771,515575,0
2008-11-20,16.552,17.251,15.783,15.835,720606,0
2008-11-21,15.835,16.589,15.232,16.515,993501,0
2008-11-24,16.608,17.194,16.369,16.882,820309,0
2008-11-25,17.092,18.303,16.882,18.247,627082,0
2008-11-26,17.908,18.7,17.572,18.535,541531,0
2008-11-28,18.478,19.488,18.23,19.479,164712,0
2008-12-01,18.927,18.927,17.295,17.324,560807,0
2008-12-02,17.459,18.194,17.315,18.018,728480,0
2008-12-03,17.773,19.076,17.688,18.782,550677,0
2008-12-04,18.561,19.15,18.184,18.596,365214,0
2008-12-05,18.341,19.662,18.066,19.662,895828,0
2008-12-08,19.312,19.543,17.908,19.435,1117538,0
2008-12-09,19.312,19.533,18.709,19.158,757316,0
2008-12-10,19.312,19.681,19.203,19.388,406636,0
2008-12-11,19.267,19.568,18.284,18.526,284906,0
2008-12-12,18.01,19.407,17.79,19.221,389975,0
2008-12-15,19.397,19.644,18.763,19.057,337224,0
2008-12-16,19.277,20.049,19.277,20.039,624867,0
2008-12-17,18.416,19.443,18.416,19.095,697390,0
2008-12-18,19.095,19.407,18.266,18.624,835330,0
2008-12-19,18.69,18.846,18.294,18.561,733140,0
2008-12-22,18.516,18.577,17.764,18.37,518099,0
2008-12-23,18.435,18.643,17.315,17.608,657097,0
2008-12-24,17.58,17.58,17.315,17.377,132175,0
2008-12-26,17.395,17.755,17.175,17.735,188319,0
2008-12-29,17.669,17.809,17.184,17.544,258115,0
2008-12-30,17.716,18.478,17.608,18.407,485026,0
2008-12-31,18.407,19.185,18.407,18.992,401856,0
2009-01-02,18.964,19.615,18.671,19.55,482457,0
2009-01-05,19.479,19.691,18.982,19.56,458974,0
2009-01-06,19.745,19.984,19.568,19.836,535805,0
2009-01-07,19.634,20.193,19.615,19.955,821488,0
2009-01-08,19.946,19.984,19.461,19.829,373555,0
2009-01-09,19.691,19.801,18.935,19.239,298575,0
2009-01-12,19.267,19.359,18.728,18.935,387290,0
2009-01-13,18.8,19.257,18.653,19.066,408039,0
2009-01-14,18.728,18.874,18.114,18.351,319903,0
2009-01-15,18.047,18.606,17.554,18.468,356388,0
2009-01-16,18.753,19.095,17.908,18.294,614458,0
2009-01-20,18.23,18.388,17.305,17.359,343817,0
2009-01-21,17.377,17.459,16.552,17.049,1135891,0
2009-01-22,16.745,17.073,16.452,16.911,672508,0
2009-01-23,16.452,17.049,16.442,16.728,624053,0
2009-01-26,16.797,17.269,16.598,17.058,434406,0
2009-01-27,17.223,17.651,17.223,17.468,423507,0
2009-01-28,17.678,18.166,17.678,18.047,369840,0
2009-01-29,17.865,17.982,17.377,17.599,389087,0
2009-01-30,17.496,17.707,16.892,17.127,383853,0
2009-02-02,16.806,17.073,16.634,16.984,589492,0
2009-02-03,16.936,17.305,16.864,17.119,559856,0
2009-02-04,17.165,17.468,16.936,17.04,430321,0
2009-02-05,16.965,18.266,16.662,17.954,482344,0
2009-02-06,18.416,20.296,18.416,20.068,1106224,0
2009-02-09,20.202,20.202,19.578,19.854,673157,0
2009-02-10,19.774,20.238,19.257,19.452,688869,0
2009-02-11,19.479,19.836,19.397,19.662,436813,0
2009-02-12,19.417,19.774,19.168,19.745,588660,0
2009-02-13,19.844,20.103,19.588,19.644,386459,0
2009-02-17,19.066,19.443,18.763,19.14,451236,0
2009-02-18,19.15,19.533,18.818,19.277,511933,0
2009-02-19,19.397,19.568,19.231,19.277,555163,0
2009-02-20,19.028,19.606,18.341,18.735,689651,0
2009-02-23,18.901,19.019,17.735,17.755,363877,0
2009-02-24,17.991,18.782,17.535,18.577,505884,0
2009-02-25,18.425,18.535,17.707,18.066,456504,0
2009-02-26,18.294,18.36,17.617,17.707,475358,0
2009-02-27,17.377,18.653,17.278,18.184,701605,0
2009-03-02,17.917,17.964,17.092,17.515,807216,0
2009-03-03,17.707,17.755,16.854,17.175,658521,0
2009-03-04,17.184,17.917,17.082,17.651,707160,0
2009-03-05,17.324,17.617,16.643,16.763,371229,0
2009-03-06,17.082,17.213,16.294,16.615,831120,0
2009-03-09,16.58,17.232,16.58,16.826,428896,0
2009-03-10,17.04,18.01,16.936,17.946,714766,0
2009-03-11,18.066,18.569,17.846,18.331,464980,0
2009-03-12,18.22,18.92,17.745,18.818,550316,0
2009-03-13,18.982,19.212,18.643,19.122,319806,0
2009-03-16,19.267,19.644,18.992,19.047,319389,0
2009-03-17,19.095,19.231,18.838,19.01,639707,0
2009-03-18,18.992,19.644,18.681,19.506,523973,0
2009-03-19,19.727,19.88,19.349,19.479,321650,0
2009-03-20,19.578,19.699,18.718,18.846,389688,0
2009-03-23,19.203,20.149,18.728,20.149,533361,0
2009-03-24,19.829,20.588,19.829,20.112,422013,0
2009-03-25,20.176,20.808,19.644,20.276,262784,0
2009-03-26,19.368,19.708,18.753,18.935,1234211,0
2009-03-27,18.671,19.15,18.478,18.763,713449,0
2009-03-30,18.312,18.425,17.635,17.782,540638,0
2009-03-31,17.892,18.552,17.563,18.01,692580,0
2009-04-01,17.716,18.468,17.324,18.416,690356,0
2009-04-02,18.828,19.193,18.791,18.992,743321,0
2009-04-03,19.047,19.407,18.791,19.14,449824,0
2009-04-06,19.057,19.33,18.864,19.095,684800,0
2009-04-07,18.577,18.643,18.066,18.114,550140,0
2009-04-08,18.257,18.435,18.114,18.425,351581,0
2009-04-09,18.753,19.368,18.744,19.277,470030,0
2009-04-13,19.168,19.312,18.709,19.231,478479,0
2009-04-14,19.066,19.285,18.718,18.982,402401,0
2009-04-15,18.964,19.378,18.92,19.34,469856,0
2009-04-16,19.533,19.644,19.203,19.479,587609,0
2009-04-17,19.543,19.662,19.203,19.452,598062,0
2009-04-20,19.076,19.257,18.516,18.587,385806,0
2009-04-21,18.577,18.791,18.122,18.351,906957,0
2009-04-22,18.212,19.524,18.175,19.15,1373275,0
2009-04-23,19.15,19.267,18.791,19.095,426719,0
2009-04-24,19.085,19.321,18.735,19.113,899578,0
2009-04-27,18.954,19.568,18.643,19.47,554281,0
2009-04-28,19.368,20.021,19.221,19.699,611200,0
2009-04-29,19.81,20.653,19.755,20.588,1027789,0
2009-04-30,20.691,21.388,20.588,20.873,854290,0
2009-05-01,20.791,21.947,20.644,21.589,944804,0
2009-05-04,21.579,22.158,21.417,22.139,807247,0
2009-05-05,22.314,22.333,21.764,21.976,467683,0
2009-05-06,22.048,22.241,21.313,21.808,576877,0
2009-05-07,22.039,22.093,21.195,21.426,476162,0
2009-05-08,21.746,21.836,21.039,21.276,1239655,0
2009-05-11,21.213,21.46,20.8,21.257,390805,0
2009-05-12,21.294,21.46,20.56,20.828,346311,0
2009-05-13,20.625,20.625,19.745,19.955,490351,0
2009-05-14,19.774,20.634,19.774,20.515,617563,0
2009-05-15,20.388,20.882,20.267,20.773,629428,0
2009-05-18,20.946,21.113,20.681,20.992,434723,0
2009-05-19,21.03,21.57,20.791,21.443,412764,0
2009-05-20,21.523,21.937,21.149,21.379,596113,0
2009-05-21,21.229,21.229,20.533,20.808,487538,0
2009-05-22,20.964,21.257,20.699,20.974,368977,0
2009-05-26,20.818,21.956,20.644,21.57,393542,0
2009-05-27,21.506,21.598,21.067,21.239,476395,0
2009-05-28,21.195,21.213,20.396,20.764,413424,0
2009-05-29,20.873,21.067,20.755,20.983,445152,0
2009-06-01,21.35,21.681,21.168,21.443,567094,0
2009-06-02,21.469,21.625,21.213,21.417,497753,0
2009-06-03,21.213,21.443,20.873,21.443,643917,0
2009-06-04,21.489,22.102,21.443,22.039,854428,0
2009-06-05,22.139,22.816,22.002,22.807,1260838,0
2009-06-08,22.499,22.919,22.25,22.607,530844,0
2009-06-09,22.598,23.212,22.48,23.12,792783,0
2009-06-10,23.12,23.506,23.031,23.406,547344,0
2009-06-11,23.497,24.121,23.442,23.828,503656,0
2009-06-12,23.763,24.01,23.304,23.9,418635,0
2009-06-15,23.562,23.9,23.313,23.47,528737,0
2009-06-16,23.544,23.725,22.746,22.773,348355,0
2009-06-17,22.863,22.863,22.396,22.654,272962,0
2009-06-18,22.673,22.909,22.361,22.71,359320,0
2009-06-19,22.985,23.103,22.56,22.644,326141,0
2009-06-22,22.48,22.48,21.836,22.02,321876,0
2009-06-23,22.048,22.149,21.506,22.02,464450,0
2009-06-24,22.093,22.25,21.937,22.012,288037,0
2009-06-25,22.012,22.7,21.808,22.7,238388,0
2009-06-26,22.508,22.673,22.342,22.615,741054,0
2009-06-29,22.682,22.928,22.25,22.387,273452,0
2009-06-30,22.387,22.515,22.002,22.057,541306,0
2009-07-01,22.25,22.909,22.168,22.746,472879,0
2009-07-02,22.515,22.746,22.048,22.075,199677,0
2009-07-06,22.02,22.168,21.443,22.102,618529,0
2009-07-07,22.039,22.065,21.229,21.286,575755,0
2009-07-08,21.286,21.542,20.773,20.964,496143,0
2009-07-09,20.992,21.095,20.47,20.736,355125,0
2009-07-10,20.551,21.001,20.396,20.91,278740,0
2009-07-13,20.964,21.13,20.453,21.104,195627,0
2009-07-14,21.067,21.46,20.983,21.407,413948,0
2009-07-15,21.756,22.139,21.756,22.065,642905,0
2009-07-16,21.91,22.11,21.883,22.039,437731,0
2009-07-17,21.976,22.203,21.845,22.065,350480,0
2009-07-20,22.065,22.56,22.02,22.541,340242,0
2009-07-21,22.754,23.296,22.754,23.193,1115446,0
2009-07-22,23.92,26.763,23.92,26.285,3214114,0
2009-07-23,26.343,28.517,26.343,28.36,2661561,0
2009-07-24,28.177,28.497,27.818,28.259,724984,0
2009-07-27,28.14,28.561,28.012,28.195,830375,0
2009-07-28,27.921,29.058,27.921,28.691,775513,0
2009-07-29,28.746,29.086,28.322,28.369,1011350,0
2009-07-30,28.883,29.223,28.489,28.802,663426,0
2009-07-31,28.802,29.241,28.71,28.746,640597,0
2009-08-03,28.901,29.589,28.552,29.543,798325,0
2009-08-04,29.506,30.149,29.361,30.139,666615,0
2009-08-05,30.176,30.176,29.444,29.901,663988,0
2009-08-06,29.919,30.041,29.342,29.763,531472,0
2009-08-07,30.184,30.506,29.552,30.496,807016,0
2009-08-10,30.496,30.542,29.763,29.986,572375,0
2009-08-11,29.967,29.967,29.361,29.909,615099,0
2009-08-12,29.957,30.031,29.515,29.854,576450,0
2009-08-13,29.891,30.452,29.81,30.415,487782,0
2009-08-14,30.326,30.442,29.533,29.791,470350,0
2009-08-17,29.241,29.37,28.965,29.011,272740,0
2009-08-18,29.241,29.73,29.122,29.691,343984,0
2009-08-19,29.452,30.13,29.361,30.022,342864,0
2009-08-20,29.967,30.139,29.791,29.938,290499,0
2009-08-21,30.221,30.791,30.05,30.737,457663,0
2009-08-24,30.682,31.058,30.571,30.782,325054,0
2009-08-25,30.826,31.049,30.673,30.874,429006,0
2009-08-26,30.921,30.966,30.551,30.71,375893,0
2009-08-27,30.754,31.03,29.909,30.609,260535,0
2009-08-28,30.799,31.039,30.193,30.469,325483,0
2009-08-31,30.221,30.288,29.636,30.268,475031,0
2009-09-01,30.202,30.921,29.462,29.58,539910,0
2009-09-02,29.533,29.754,29.268,29.37,332945,0
2009-09-03,29.533,29.636,29.195,29.58,388567,0
2009-09-04,29.498,29.81,29.02,29.781,218923,0
2009-09-08,29.891,30.278,29.407,29.636,849230,0
2009-09-09,29.772,30.076,29.58,29.872,454350,0
2009-09-10,29.948,30.747,29.672,30.747,691819,0
2009-09-11,30.874,31.104,30.372,30.638,538151,0
2009-09-14,30.514,30.673,30.167,30.523,413270,0
2009-09-15,30.599,30.664,30.307,30.551,482853,0
2009-09-16,30.72,31.077,30.506,30.975,548547,0
2009-09-17,31.021,31.222,30.773,31.039,442946,0
2009-09-18,30.994,31.388,30.892,31.039,383611,0
2009-09-21,30.727,31.8,30.656,31.747,617614,0
2009-09-22,31.994,31.994,31.205,31.625,404174,0
2009-09-23,31.596,32.004,31.388,31.72,451897,0
2009-09-24,31.773,31.892,30.58,31.039,424589,0
2009-09-25,31.085,31.195,30.551,30.628,264653,0
2009-09-28,30.754,31.739,30.58,31.361,190529,0
2009-09-29,31.361,32.111,31.277,31.773,590389,0
2009-09-30,31.654,31.874,30.702,31.113,574673,0
2009-10-01,31.168,31.285,30.551,30.59,353784,0
2009-10-02,30.297,30.646,29.543,29.801,530033,0
2009-10-05,29.81,30.702,29.618,30.702,315169,0
2009-10-06,30.808,31.654,30.692,31.569,443810,0
2009-10-07,31.398,31.701,31.361,31.578,404763,0
2009-10-08,31.793,32.077,31.578,31.91,286718,0
2009-10-09,31.865,32.085,31.701,32.051,223877,0
2009-10-12,32.033,33.185,32.033,32.875,624179,0
2009-10-13,32.884,33.459,32.582,32.79,424333,0
2009-10-14,33.195,33.386,32.958,33.29,177468,0
2009-10-15,32.994,33.325,32.79,33.149,431770,0
2009-10-16,32.847,32.847,32.406,32.645,315015,0
2009-10-19,32.773,33.638,32.564,33.204,659876,0
2009-10-20,32.94,33.03,29.58,31.24,1888557,0
2009-10-21,31.342,31.81,30.297,30.423,676290,0
2009-10-22,30.389,31.067,30.094,30.929,459740,0
2009-10-23,30.882,30.902,30.13,30.335,424130,0
2009-10-26,30.278,30.921,29.654,30.157,620280,0
2009-10-27,30.326,30.506,29.827,29.909,424944,0
2009-10-28,29.948,29.996,28.727,28.937,569060,0
2009-10-29,29.178,29.398,28.937,29.195,380742,0
2009-10-30,29.103,29.168,28.057,28.479,498966,0
2009-11-02,28.47,29.159,28.038,28.489,393965,0
2009-11-03,28.408,29.204,28.149,29.068,453870,0
2009-11-04,29.249,29.294,28.47,28.599,469882,0
2009-11-05,28.865,29.543,28.599,29.533,288281,0
2009-11-06,29.186,29.682,29.029,29.398,382586,0
2009-11-09,29.589,29.929,29.462,29.746,248164,0
2009-11-10,29.533,30.452,29.533,30.362,532246,0
2009-11-11,30.542,31.067,30.202,31.002,411315,0
2009-11-12,30.892,31.085,29.929,30.022,248741,0
2009-11-13,30.202,30.58,29.836,30.523,348848,0
2009-11-16,30.727,31.342,30.533,30.939,244870,0
2009-11-17,30.737,30.929,30.362,30.826,329045,0
2009-11-18,30.864,30.957,30.46,30.599,196922,0
2009-11-19,30.381,30.381,29.801,30.066,228761,0
2009-11-20,29.854,30.058,29.58,29.986,180493,0
2009-11-23,30.326,30.673,30.058,30.184,323966,0
2009-11-24,30.268,30.381,29.827,30.149,251959,0
2009-11-25,30.11,30.288,29.901,29.986,267659,0
2009-11-27,29.304,29.854,29.15,29.462,94803,0
2009-11-30,29.515,29.589,29.141,29.462,318973,0
2009-12-01,29.711,29.948,29.57,29.636,290710,0
2009-12-02,29.589,30.415,29.524,30.354,316266,0
2009-12-03,30.478,30.773,29.882,29.919,246244,0
2009-12-04,30.496,31.002,30.259,30.764,348604,0
2009-12-07,30.646,30.845,29.986,30.157,1051749,0
2009-12-08,30.031,30.193,29.58,29.801,1928929,0
2009-12-09,29.701,30.397,29.524,30.297,402115,0
2009-12-10,30.523,30.682,30.05,30.12,206151,0
2009-12-11,30.184,30.561,30.157,30.46,181364,0
2009-12-14,30.599,30.773,30.268,30.764,224014,0
2009-12-15,30.59,31.03,30.397,30.911,305109,0
2009-12-16,30.994,31.268,30.892,31.121,211843,0
2009-12-17,30.939,31.342,30.72,31.14,465683,0
2009-12-18,31.295,31.517,31.067,31.195,577049,0
2009-12-21,31.24,31.606,31.222,31.351,433743,0
2009-12-22,31.517,31.946,31.517,31.747,352838,0
2009-12-23,31.682,32.085,31.673,31.865,258244,0
2009-12-24,31.985,32.085,31.828,31.994,89626,0
2009-12-28,32.101,32.242,31.874,32.041,268661,0
2009-12-29,32.168,32.278,31.994,32.12,334356,0
2009-12-30,32.085,32.406,31.975,32.13,169071,0
2009-12-31,32.101,32.13,31.435,31.435,256899,0
2010-01-04,31.569,32.324,31.569,32.213,312367,0
2010-01-05,32.204,32.736,32.111,32.269,505380,0
2010-01-06,32.288,32.582,32.111,32.159,292098,0
2010-01-07,32.033,32.781,31.828,32.691,279793,0
2010-01-08,32.406,32.601,32.092,32.479,264477,0
2010-01-11,32.516,33.022,32.232,32.985,219812,0
2010-01-12,32.829,33.526,32.829,33.29,436497,0
2010-01-13,33.459,33.536,32.976,33.536,343064,0
2010-01-14,33.405,33.95,33.405,33.829,224142,0
2010-01-15,33.681,33.772,32.744,32.94,307091,0
2010-01-19,32.875,33.459,32.809,33.405,206800,0
2010-01-20,33.167,33.61,32.754,33.554,269903,0
2010-01-21,33.488,33.762,32.781,32.921,210755,0
2010-01-22,32.985,33.076,31.946,32.041,247988,0
2010-01-25,32.333,32.479,31.865,31.901,181879,0
2010-01-26,31.773,32.13,31.398,31.756,311736,0
2010-01-27,31.682,31.773,31.067,31.323,375530,0
2010-01-28,31.323,31.462,30.747,31.104,258437,0
2010-01-29,31.085,31.379,30.673,30.754,494967,0
2010-02-01,30.911,31.371,30.874,31.231,199984,0
2010-02-02,31.222,31.682,31.012,31.388,573864,0
2010-02-03,32.033,33.699,31.654,32.736,1155807,0
2010-02-04,32.601,33.195,32.252,32.691,588737,0
2010-02-05,32.829,32.856,30.902,31.426,1337551,0
2010-02-08,31.435,31.72,30.727,31.388,366890,0
2010-02-09,31.756,32.041,31.462,31.561,282995,0
2010-02-10,31.398,31.517,31.012,31.095,175160,0
2010-02-11,31.13,31.692,30.737,31.606,436803,0
2010-02-12,31.259,31.72,31.095,31.663,408662,0
2010-02-16,31.985,32.149,31.828,32.111,224495,0
2010-02-17,32.033,32.159,31.551,31.644,269160,0
2010-02-18,31.773,31.928,31.408,31.883,266269,0
2010-02-19,31.8,32.033,31.596,31.837,168402,0
2010-02-22,31.956,31.956,31.551,31.644,107505,0
2010-02-23,31.596,31.819,31.371,31.499,207885,0
2010-02-24,31.654,32.101,31.596,31.901,404338,0
2010-02-25,31.49,31.985,31.259,31.874,475491,0
2010-02-26,31.81,31.81,31.408,31.472,396066,0
2010-03-01,31.588,32.423,31.371,32.406,415426,0
2010-03-02,32.396,32.912,32.288,32.829,445518,0
2010-03-03,32.8,33.058,32.488,32.744,281619,0
2010-03-04,32.866,33.083,32.673,32.809,254838,0
2010-03-05,32.837,33.11,32.837,33.058,214632,0
2010-03-08,33.195,33.459,33.177,33.351,308925,0
2010-03-09,33.307,34.197,33.261,34.112,729653,0
2010-03-10,34.047,34.084,33.647,34.02,399539,0
2010-03-11,33.829,34.168,33.405,33.994,270283,0
2010-03-12,33.932,34.342,33.762,34.206,243213,0
2010-03-15,34.252,34.571,33.977,34.508,274531,0
2010-03-16,34.46,34.828,34.306,34.801,268073,0
2010-03-17,34.967,35.388,34.828,35.039,247880,0
2010-03-18,34.948,35.059,34.627,34.801,177171,0
2010-03-19,34.774,35.021,34.197,34.48,524779,0
2010-03-22,34.197,34.977,33.977,34.929,131428,0
2010-03-23,34.82,35.563,34.82,35.489,279195,0
2010-03-24,35.443,35.619,35.27,35.37,350715,0
2010-03-25,35.619,35.984,35.37,35.443,655826,0
2010-03-26,35.524,35.619,35.068,35.141,574982,0
2010-03-29,35.288,35.414,35.141,35.288,448288,0
2010-03-30,35.251,35.506,34.993,35.26,214470,0
2010-03-31,35.113,35.353,34.939,34.958,252302,0
2010-04-01,35.176,35.353,34.948,35.213,186698,0
2010-04-05,35.324,35.619,35.213,35.37,297369,0
2010-04-06,35.131,35.672,35.131,35.479,318040,0
2010-04-07,35.379,35.975,35.241,35.629,312039,0
2010-04-08,35.471,35.471,34.746,35.222,243079,0
2010-04-09,35.213,35.344,34.801,35.012,336266,0
2010-04-12,35.122,35.222,34.645,34.901,400591,0
2010-04-13,34.764,35.298,34.664,35.241,290960,0
2010-04-14,35.28,35.947,35.096,35.947,240184,0
2010-04-15,35.7,36.096,35.7,35.893,248004,0
2010-04-16,35.691,35.902,35.039,35.563,298852,0
2010-04-19,35.37,35.746,35.096,35.619,185985,0
2010-04-20,35.737,36.324,35.59,36.141,215482,0
2010-04-21,36.23,36.407,35.874,36.334,235042,0
2010-04-22,36.15,37.48,35.993,37.387,443803,0
2010-04-23,37.49,37.745,37.377,37.689,213030,0
2010-04-26,37.735,38.297,37.708,38.196,359776,0
2010-04-27,37.929,38.196,36.306,36.507,1699541,0
2010-04-28,36.745,36.79,36.067,36.15,844727,0
2010-04-29,36.287,36.287,35.397,35.662,783984,0
2010-04-30,35.609,35.764,34.599,34.618,528233,0
2010-05-03,34.774,35.783,34.655,35.691,433232,0
2010-05-04,35.363,35.637,34.792,35.553,524175,0
2010-05-05,35.424,35.506,34.737,34.987,700399,0
2010-05-06,34.92,35.479,33.076,34.342,656850,0
2010-05-07,34.387,34.46,33.414,33.488,600925,0
2010-05-10,34.278,35.783,34.278,35.773,471786,0
2010-05-11,35.379,36.104,35.157,35.737,323080,0
2010-05-12,35.783,37.244,35.728,37.131,427209,0
2010-05-13,36.895,37.405,36.627,37.131,484684,0
2010-05-14,36.848,37.288,36.78,37.021,968433,0
2010-05-17,37.065,37.754,36.563,37.179,772988,0
2010-05-18,37.396,37.509,36.443,36.7,995675,0
2010-05-19,36.434,36.8,35.434,35.783,392274,0
2010-05-20,35.086,35.086,33.977,34.537,1031224,0
2010-05-21,34.103,35.049,33.959,34.987,704635,0
2010-05-24,34.774,35.424,34.655,35.049,834104,0
2010-05-25,34.278,34.681,33.699,34.581,763423,0
2010-05-26,34.754,35.646,34.47,34.901,588614,0
2010-05-27,35.324,36.23,35.316,36.23,326159,0
2010-05-28,36.15,36.186,35.26,35.681,377064,0
2010-06-01,35.471,36.277,35.334,35.801,668199,0
2010-06-02,36.067,36.497,35.553,36.497,471422,0
2010-06-03,36.362,37.057,36.141,36.71,339534,0
2010-06-04,35.929,36.141,35.068,35.186,529525,0
2010-06-07,35.288,35.288,34.112,34.149,475742,0
2010-06-08,34.139,34.528,33.726,34.528,459010,0
2010-06-09,34.581,35.086,33.903,34.093,850779,0
2010-06-10,34.681,35.298,34.681,35.251,230939,0
2010-06-11,35.03,35.71,34.993,35.662,211401,0
2010-06-14,35.874,36.452,35.479,35.563,224693,0
2010-06-15,35.773,36.692,35.746,36.673,324668,0
2010-06-16,36.554,36.673,36.204,36.381,294421,0
2010-06-17,36.563,36.59,35.7,36.426,365522,0
2010-06-18,36.497,37.011,36.39,36.618,268927,0
2010-06-21,36.965,37.305,35.847,36.096,471437,0
2010-06-22,36.032,36.771,35.534,35.619,335365,0
2010-06-23,35.479,35.544,34.599,35.096,499225,0
2010-06-24,34.987,35.222,34.554,35.068,631283,0
2010-06-25,35.213,35.646,34.783,35.222,724905,0
2010-06-28,35.288,35.37,34.783,34.828,378839,0
2010-06-29,34.414,34.571,33.497,33.716,455949,0
2010-06-30,33.706,34.196,33.035,33.145,386653,0
2010-07-01,33.351,33.423,32.14,32.773,546196,0
2010-07-02,32.866,33.083,32.298,32.526,399988,0
2010-07-06,32.736,33.334,32.033,32.288,496967,0
2010-07-07,32.386,33.377,32.369,33.334,522785,0
2010-07-08,33.628,34.084,33.573,33.994,349834,0
2010-07-09,33.912,34.262,33.743,34.225,193524,0
2010-07-12,34.02,34.286,33.592,33.638,310512,0
2010-07-13,34.084,34.599,33.893,34.441,370192,0
2010-07-14,34.278,34.278,33.628,34.011,459002,0
2010-07-15,33.968,34.46,33.681,34.405,203944,0
2010-07-16,34.103,34.187,33.068,33.083,249811,0
2010-07-19,33.03,33.185,32.413,32.966,271248,0
2010-07-20,32.664,33.526,32.423,33.497,220067,0
2010-07-21,33.726,33.753,33.012,33.214,208519,0
2010-07-22,33.628,34.627,33.628,34.518,369383,0
2010-07-23,34.37,35.691,34.342,35.6,264543,0
2010-07-26,35.71,36.23,35.59,35.92,468627,0
2010-07-27,33.307,34.206,30.727,31.303,2851727,0
2010-07-28,31.773,32.413,31.268,31.426,738374,0
2010-07-29,31.673,31.673,30.487,30.791,593130,0
2010-07-30,30.433,31.113,30.193,30.902,539835,0
2010-08-02,31.351,31.883,31.25,31.765,397352,0
2010-08-03,31.606,31.634,30.599,30.628,646205,0
2010-08-04,30.656,30.673,30.362,30.478,414103,0
2010-08-05,30.335,30.514,30.041,30.085,382746,0
2010-08-06,29.682,30.193,29.002,30.05,1107714,0
2010-08-09,30.307,30.307,29.827,30.212,305784,0
2010-08-10,29.863,29.957,28.983,29.039,590032,0
2010-08-11,28.754,28.783,27.789,28.03,905340,0
2010-08-12,27.763,27.965,27.361,27.458,861590,0
2010-08-13,27.326,27.975,26.937,27.72,1672427,0
2010-08-16,27.571,27.946,27.389,27.78,529395,0
2010-08-17,28.002,28.434,27.884,28.021,646948,0
2010-08-18,27.902,28.489,27.682,28.121,406284,0
2010-08-19,27.938,28.121,27.24,27.515,484450,0
2010-08-20,27.351,27.486,27.013,27.433,265453,0
2010-08-23,27.505,27.691,27.05,27.05,593334,0
2010-08-24,26.653,27.003,26.497,26.738,340792,0
2010-08-25,26.607,27.184,26.361,27.094,472584,0
2010-08-26,27.193,27.277,26.672,26.701,423415,0
2010-08-27,27.111,27.213,26.515,27.067,350778,0
2010-08-30,26.937,26.937,26.122,26.497,586579,0
2010-08-31,26.389,26.791,25.661,25.734,1021863,0
2010-09-01,26.137,27.013,25.984,26.927,437078,0
2010-09-02,26.828,27.221,26.71,27.175,256500,0
2010-09-03,27.553,28.021,27.433,27.72,166552,0
2010-09-07,27.674,27.727,26.662,26.746,351313,0
2010-09-08,26.838,27.13,26.738,26.909,201072,0
2010-09-09,27.221,27.449,26.79,26.901,241861,0
2010-09-10,27.04,27.515,26.937,27.351,280927,0
2010-09-13,27.599,27.674,27.441,27.515,380488,0
2010-09-14,27.543,27.893,27.441,27.7,277077,0
2010-09-15,27.441,27.645,27.166,27.203,525503,0
2010-09-16,27.193,27.287,26.644,26.682,511625,0
2010-09-17,26.994,26.994,26.45,26.892,354168,0
2010-09-20,27.032,27.24,26.626,27.175,503707,0
2010-09-21,27.213,27.37,26.882,27.166,486976,0
2010-09-22,27.086,27.277,26.71,26.919,439926,0
2010-09-23,26.572,26.572,25.863,25.92,482757,0
2010-09-24,26.24,26.653,26.049,26.497,312305,0
2010-09-27,26.562,26.772,26.049,26.607,367598,0
2010-09-28,26.617,27.032,26.25,26.974,257641,0
2010-09-29,26.847,27.433,26.746,27.316,700962,0
2010-09-30,27.609,28.259,27.458,27.477,715821,0
2010-10-01,27.71,28.038,27.37,27.875,354296,0
2010-10-04,27.727,27.956,27.524,27.571,602228,0
2010-10-05,28.417,28.536,27.799,28.47,646955,0
2010-10-06,28.443,28.946,28.277,28.662,360608,0
2010-10-07,28.662,28.773,28.322,28.626,581078,0
2010-10-08,28.599,29.462,28.443,29.159,1224258,0
2010-10-11,29.122,29.38,29.029,29.077,540324,0
2010-10-12,29.029,29.223,28.626,29.002,931148,0
2010-10-13,29.15,29.204,28.856,29.029,459985,0
2010-10-14,28.965,29.086,28.802,29.058,379682,0
2010-10-15,29.249,30.066,29.231,30.022,918122,0
2010-10-18,29.977,30.241,29.977,30.193,429919,0
2010-10-19,29.72,30.193,29.323,29.872,578050,0
2010-10-20,30.004,30.902,29.882,30.747,586676,0
2010-10-21,30.791,31.24,30.72,31.049,694920,0
2010-10-22,31.049,31.569,30.874,31.551,409142,0
2010-10-25,31.692,32.033,31.588,31.828,636814,0
2010-10-26,31.588,31.739,30.902,31.561,603750,0
2010-10-27,31.268,31.517,30.975,31.49,769420,0
2010-10-28,31.701,31.701,31.231,31.508,831471,0
2010-10-29,31.327,32.373,31.327,32.18,686602,0
2010-11-01,32.261,32.564,31.72,31.865,801812,0
2010-11-02,32.12,32.413,32.033,32.111,420521,0
2010-11-03,32.111,32.352,31.739,32.252,303230,0
2010-11-04,32.698,33.11,32.691,33.03,432332,0
2010-11-05,33.091,33.781,32.921,33.708,429268,0
2010-11-08,33.423,34.047,33.423,33.656,470038,0
2010-11-09,33.708,33.846,32.8,32.931,243547,0
2010-11-10,32.829,32.958,32.298,32.958,521992,0
2010-11-11,32.654,33.478,32.636,33.405,622982,0
2010-11-12,33.167,33.716,33.167,33.29,619007,0
2010-11-15,33.386,33.563,33.167,33.233,329802,0
2010-11-16,32.94,32.958,32.269,32.526,369468,0
2010-11-17,32.608,32.884,32.442,32.536,249397,0
2010-11-18,32.912,33.414,32.912,33.177,349089,0
2010-11-19,33.058,33.708,32.893,33.681,353369,0
2010-11-22,33.468,33.772,33.261,33.726,359840,0
2010-11-23,33.233,33.526,33.13,33.507,355395,0
2010-11-24,33.8,34.423,33.743,34.378,218331,0
2010-11-26,34.028,34.47,33.781,34.325,101497,0
2010-11-29,34.103,34.149,33.743,34.028,383331,0
2010-11-30,33.688,33.985,33.276,33.599,412268,0
2010-12-01,34.158,34.792,34.112,34.618,301475,0
2010-12-02,34.718,35.086,34.547,34.837,253060,0
2010-12-03,34.783,35.203,34.562,35.122,286976,0
2010-12-06,35.27,36.186,35.27,35.59,356436,0
2010-12-07,35.902,36.315,35.563,36.022,405402,0
2010-12-08,36.141,36.407,35.912,36.003,318637,0
2010-12-09,36.15,36.627,35.929,36.407,267557,0
2010-12-10,36.47,36.608,36.141,36.582,192317,0
2010-12-13,36.7,36.838,36.362,36.489,270444,0
2010-12-14,36.497,36.965,36.315,36.886,441608,0
2010-12-15,37.272,37.582,36.762,37.112,280560,0
2010-12-16,37.272,37.681,37.226,37.47,331842,0
2010-12-17,37.48,37.609,37.16,37.262,370907,0
2010-12-20,37.369,37.582,37.102,37.297,259847,0
2010-12-21,37.405,37.405,37.074,37.131,328722,0
2010-12-22,37.244,37.636,37.112,37.405,157715,0
2010-12-23,37.443,37.536,37.084,37.16,159609,0
2010-12-27,37.057,37.601,36.932,37.518,86720,0
2010-12-28,37.592,37.592,36.949,37.179,172704,0
2010-12-29,37.29,37.629,37.189,37.454,104979,0
2010-12-30,37.379,37.567,37.208,37.244,83093,0
2010-12-31,37.285,37.393,36.401,36.464,319208,0
2011-01-03,36.886,37.592,36.771,37.15,519661,0
2011-01-04,37.321,37.527,36.39,36.984,268471,0
2011-01-05,36.994,37.636,36.7,37.331,173804,0
2011-01-06,37.305,37.618,36.914,37.002,175983,0
2011-01-07,36.886,37.272,36.544,36.809,141355,0
2011-01-10,36.563,37.424,36.426,37.281,352067,0
2011-01-11,37.35,38.066,37.35,37.645,171460,0
2011-01-12,37.866,38.24,37.811,37.866,170719,0
2011-01-13,37.91,37.91,37.377,37.49,168592,0
2011-01-14,37.359,37.708,37.331,37.405,174483,0
2011-01-18,37.313,37.949,37.074,37.929,481339,0
2011-01-19,37.866,38.158,37.15,37.198,317915,0
2011-01-20,36.994,37.216,36.315,36.489,330016,0
2011-01-21,36.608,36.729,36.297,36.362,141137,0
2011-01-24,36.362,36.78,36.168,36.461,324053,0
2011-01-25,36.381,36.452,35.947,36.177,340015,0
2011-01-26,35.947,36.003,35.461,35.783,467504,0
2011-01-27,35.719,35.801,35.176,35.298,360154,0
2011-01-28,35.288,35.344,34.02,34.278,315335,0
2011-01-31,34.161,35.034,34.161,34.598,347551,0
2011-02-01,34.891,35.662,34.764,35.353,433948,0
2011-02-02,35.068,35.773,35.068,35.544,256902,0
2011-02-03,35.524,35.544,34.929,35.148,341164,0
2011-02-04,35.096,35.773,34.865,35.646,348818,0
2011-02-07,35.213,39.122,34.828,38.967,1897321,0
2011-02-08,39.663,40.278,38.912,39.011,772610,0
2011-02-09,38.93,39.16,38.664,38.791,404989,0
2011-02-10,38.703,38.864,38.335,38.525,385324,0
2011-02-11,38.25,38.883,38.076,38.591,355778,0
2011-02-14,39.436,40.039,39.39,39.473,533156,0
2011-02-15,39.398,39.938,39.305,39.598,409837,0
2011-02-16,39.616,40.205,39.563,40.076,415975,0
2011-02-18,41.288,42.132,40.828,41.801,642475,0
2011-02-22,41.315,41.315,39.305,39.37,702693,0
2011-02-23,39.39,39.408,37.92,38.684,448025,0
2011-02-24,38.6,39.04,38.316,38.947,385311,0
2011-02-25,39.04,39.663,38.939,39.616,258231,0
2011-02-28,39.894,40.145,39.417,39.464,346652,0
2011-03-01,39.653,39.929,38.543,38.754,255547,0
2011-03-02,38.817,39.296,38.552,38.791,198322,0
2011-03-03,39.343,40.189,39.267,39.856,252007,0
2011-03-04,39.756,39.784,38.646,39.115,263615,0
2011-03-07,39.178,39.408,38.471,38.846,258496,0
2011-03-08,38.903,39.635,38.316,39.223,146143,0
2011-03-09,38.939,39.05,38.407,38.801,210002,0
2011-03-10,38.15,38.846,37.783,38.497,232428,0
2011-03-11,38.497,38.664,38.095,38.397,176490,0
2011-03-14,37.885,38.344,37.509,38.25,169302,0
2011-03-15,36.939,38.525,36.7,38.177,261065,0
2011-03-16,38.058,38.957,37.857,38.344,335669,0
2011-03-17,39.019,39.075,38.274,38.368,157225,0
2011-03-18,38.801,38.874,38.381,38.747,271750,0
2011-03-21,39.267,40.223,39.267,40.067,233046,0
2011-03-22,40.161,40.189,39.351,39.525,129974,0
2011-03-23,39.314,39.473,38.846,39.168,317999,0
2011-03-24,39.398,39.445,38.883,39.267,243732,0
2011-03-25,39.361,39.985,39.204,39.436,243151,0
2011-03-28,39.607,39.838,39.464,39.663,239021,0
2011-03-29,39.702,40.095,39.607,40.057,138457,0
2011-03-30,39.994,40.464,39.965,40.095,212729,0
2011-03-31,40.117,41.185,39.958,40.879,310098,0
2011-04-01,41.197,41.481,41.113,41.425,252432,0
2011-04-04,41.425,41.93,41.26,41.857,181736,0
2011-04-05,41.83,42.48,41.646,42.206,220641,0
2011-04-06,42.388,42.645,41.922,42.067,192538,0
2011-04-07,42.003,42.361,41.462,41.498,277679,0
2011-04-08,41.718,42.178,41.095,41.224,156612,0
2011-04-11,41.288,41.609,40.937,41.06,121689,0
2011-04-12,40.761,41.056,40.281,40.373,181363,0
2011-04-13,40.645,40.692,40.223,40.324,187434,0
2011-04-14,40.123,40.464,39.83,40.133,169568,0
2011-04-15,40.161,40.37,39.874,40.022,201145,0
2011-04-18,39.544,39.544,38.543,38.817,293189,0
2011-04-19,38.903,39.408,38.817,39.37,225988,0
2011-04-20,40.049,40.269,39.738,39.957,127976,0
2011-04-21,40.057,40.133,39.598,39.938,173696,0
2011-04-25,39.702,39.975,39.031,39.436,246475,0
2011-04-26,41.69,44.252,41.69,43.737,1671711,0
2011-04-27,43.866,44.903,43.82,44.546,677704,0
2011-04-28,44.416,44.993,44.416,44.931,369115,0
2011-04-29,44.92,45.56,44.819,45.449,282520,0
2011-05-02,45.728,46.113,45.371,45.709,1262422,0
2011-05-03,45.482,46.019,44.775,45.116,475991,0
2011-05-04,45.049,45.18,44.617,44.868,308135,0
2011-05-05,44.452,45.316,44.314,44.831,256415,0
2011-05-06,45.381,45.74,45.235,45.595,361339,0
2011-05-09,45.508,46.059,45.334,45.995,272354,0
2011-05-10,46.099,46.422,46.019,46.376,650363,0
2011-05-11,46.248,46.34,45.068,45.509,303105,0
2011-05-12,45.233,45.792,44.868,45.407,371841,0
2011-05-13,45.566,45.623,44.681,44.956,209301,0
2011-05-16,44.717,45.171,44.52,44.636,174522,0
2011-05-17,44.395,44.52,43.321,43.502,197240,0
2011-05-18,43.54,44.841,43.54,44.813,226139,0
2011-05-19,44.931,45.29,44.471,44.894,308810,0
2011-05-20,44.554,44.646,43.679,44.333,146979,0
2011-05-23,43.679,43.697,43.265,43.393,126377,0
2011-05-24,43.493,43.577,43.079,43.108,232431,0
2011-05-25,42.869,43.974,42.695,43.918,286548,0
2011-05-26,43.733,44.471,43.447,43.983,402960,0
2011-05-27,44.009,44.571,43.909,44.471,181697,0
2011-05-31,44.911,45.096,44.38,44.742,373142,0
2011-06-01,44.746,44.822,42.656,42.739,472330,0
2011-06-02,42.362,42.685,42.084,42.381,252188,0
2011-06-03,41.543,42.022,41.231,41.303,584829,0
2011-06-06,41.221,41.626,40.63,41.231,371368,0
2011-06-07,41.543,41.745,41.056,41.459,209411,0
2011-06-08,41.237,41.432,40.951,41.183,293430,0
2011-06-09,41.35,41.902,40.933,41.893,331991,0
2011-06-10,41.663,42.519,41.597,42.122,572910,0
2011-06-13,42.206,42.234,41.266,41.505,158227,0
2011-06-14,41.929,42.841,41.929,42.685,223417,0
2011-06-15,42.206,42.388,41.552,41.948,185653,0
2011-06-16,41.914,42.692,41.914,42.476,342688,0
2011-06-17,43.108,43.199,42.713,42.794,431528,0
2011-06-20,42.813,43.67,42.619,43.522,158822,0
2011-06-21,43.881,45.031,43.816,44.956,304484,0
2011-06-22,44.804,45.171,44.395,44.617,797600,0
2011-06-23,43.947,43.964,43.227,43.733,420617,0
2011-06-24,43.871,44,43.293,43.67,409686,0
2011-06-27,43.644,44.018,43.559,43.714,282887,0
2011-06-28,43.89,44.323,43.733,44.213,412185,0
2011-06-29,44.423,44.699,44.028,44.527,372946,0
2011-06-30,44.676,45.673,44.593,45.327,253442,0
2011-07-01,45.381,46.173,45.135,46.118,440815,0
2011-07-05,46.099,46.404,45.556,45.649,274198,0
2011-07-06,45.568,45.892,45.225,45.633,290381,0
2011-07-07,46.094,46.355,45.882,46.058,244251,0
2011-07-08,45.587,45.873,45.235,45.808,262698,0
2011-07-11,45.144,45.206,44.213,44.359,218279,0
2011-07-12,44.226,44.374,43.617,43.773,221499,0
2011-07-13,44.083,44.241,43.199,43.339,376436,0
2011-07-14,43.465,43.836,42.961,43.348,439225,0
2011-07-15,43.502,43.723,43.189,43.697,173232,0
2011-07-18,43.568,44.259,42.803,43.217,213525,0
2011-07-19,43.838,45.022,43.838,44.724,557220,0
2011-07-20,44.877,44.931,44.386,44.736,281610,0
2011-07-21,45.031,45.786,44.831,45.631,199154,0
2011-07-22,45.503,45.511,45.002,45.105,155518,0
2011-07-25,44.636,45.023,44.415,44.765,186090,0
2011-07-26,42.505,42.505,39.489,40.682,2051168,0
2011-07-27,40.512,41.543,40.216,40.281,711413,0
2011-07-28,40.285,41.063,40.099,40.348,718901,0
2011-07-29,39.976,40.673,39.269,39.802,371447,0
2011-08-01,40.429,40.549,38.808,39.222,641397,0
2011-08-02,39.009,39.425,37.52,37.52,464166,0
2011-08-03,37.585,37.639,36.276,37.511,608661,0
2011-08-04,36.991,36.991,33.606,33.697,1039321,0
2011-08-05,34.235,34.353,32.903,34.084,938087,0
2011-08-08,32.903,33.216,31.254,31.264,979667,0
2011-08-09,32.078,33.588,30.893,33.568,891113,0
2011-08-10,32.522,32.921,31.976,32.043,939686,0
2011-08-11,32.161,33.31,31.671,32.642,924500,0
2011-08-12,32.883,33.921,32.522,33.921,512116,0
2011-08-15,34.594,34.854,33.921,34.854,259276,0
2011-08-16,34.399,34.985,34.065,34.826,482870,0
2011-08-17,35.048,35.38,34.454,34.576,413644,0
2011-08-18,33.197,33.197,31.347,31.642,697356,0
2011-08-19,31.181,32.17,30.701,30.737,479495,0
2011-08-22,31.662,31.7,30.608,30.836,379922,0
2011-08-23,30.931,32.68,30.719,32.68,385355,0
2011-08-24,32.484,33.549,32.113,33.418,359696,0
2011-08-25,33.779,33.779,32.827,32.939,417669,0
2011-08-26,32.661,34.02,32.381,33.588,353814,0
2011-08-29,34.217,36.112,34.113,36.01,345960,0
2011-08-30,35.723,36.112,35.186,35.576,399694,0
2011-08-31,35.843,36.743,35.675,36.278,458551,0
2011-09-01,36.249,36.757,35.167,35.261,245968,0
2011-09-02,34.496,34.793,33.454,33.625,171057,0
2011-09-06,32.409,33.216,32.078,33.059,380029,0
2011-09-07,33.625,33.985,33.473,33.863,778398,0
2011-09-08,33.662,33.958,33.216,33.399,263937,0
2011-09-09,32.939,33.187,31.976,32.282,239190,0
2011-09-12,31.764,32.551,31.662,32.532,220204,0
2011-09-13,32.532,33.723,32.532,33.338,219132,0
2011-09-14,33.606,35.186,33.206,34.733,275618,0
2011-09-15,35.095,35.482,34.445,35.416,259082,0
2011-09-16,35.454,35.723,34.169,34.372,379969,0
2011-09-19,33.616,33.697,32.798,33.399,276394,0
2011-09-20,33.606,33.892,32.542,32.542,311684,0
2011-09-21,32.475,32.522,30.836,30.846,275228,0
2011-09-22,29.764,29.921,28.755,29.254,670351,0
2011-09-23,28.968,29.644,28.794,29.33,422040,0
2011-09-26,29.617,29.617,28.507,29.349,370317,0
2011-09-27,30.264,31.883,30.197,30.746,496351,0
2011-09-28,30.922,30.997,29.682,29.754,391231,0
2011-09-29,30.449,30.846,29.532,30.332,434564,0
2011-09-30,29.823,30.243,29.422,29.497,369857,0
2011-10-03,29.31,29.931,28.202,28.238,442037,0
2011-10-04,27.839,30.865,27.647,30.791,567085,0
2011-10-05,30.882,31.912,30.346,31.747,410220,0
2011-10-06,31.672,33.176,31.558,32.963,310022,0
2011-10-07,33.16,33.473,32.142,32.688,260372,0
2011-10-10,33.38,34.733,33.283,34.724,451328,0
2011-10-11,34.327,35.372,34.14,35.232,414418,0
2011-10-12,35.365,36.315,35.355,35.537,378899,0
2011-10-13,35.157,35.261,34.559,35.095,337363,0
2011-10-14,35.705,36.103,35.194,36.001,164968,0
2011-10-17,35.667,35.667,34.417,34.566,226270,0
2011-10-18,34.66,36.4,34.344,35.89,210322,0
2011-10-19,35.714,36.177,35.067,35.232,227236,0
2011-10-20,35.203,35.954,34.39,35.446,253245,0
2011-10-21,35.722,36.66,35.044,36.604,350419,0
2011-10-24,36.795,37.091,36.131,37.027,611231,0
2011-10-25,36.473,38.425,35.153,38.211,592103,0
2011-10-26,38.248,39.165,37.758,38.971,396918,0
2011-10-27,40.544,41.265,40.247,40.711,369162,0
2011-10-28,40.48,40.702,39.782,40.146,239563,0
2011-10-31,39.839,39.876,38.59,38.6,296333,0
2011-11-01,37.012,38.146,36.735,37.247,366255,0
2011-11-02,38.028,38.381,37.224,37.739,477694,0
2011-11-03,38.391,39.307,37.84,39.196,243366,0
2011-11-04,38.697,39.131,37.951,38.992,136281,0
2011-11-07,38.955,39.549,38.397,39.439,226442,0
2011-11-08,39.855,40.693,39.392,40.554,352971,0
2011-11-09,39.115,39.802,38.017,39.65,600981,0
2011-11-10,40.301,40.544,39.558,39.67,533606,0
2011-11-11,40.097,40.869,39.93,40.347,358924,0
2011-11-14,40.107,40.924,39.865,40.888,606030,0
2011-11-15,40.831,41.641,40.226,41.5,258866,0
2011-11-16,40.941,41.482,40.48,40.516,522635,0
2011-11-17,40.554,40.768,39.298,39.54,238678,0
2011-11-18,39.802,40.376,39.53,40.014,166654,0
2011-11-21,39.224,39.278,38.498,38.89,134525,0
2011-11-22,38.797,39.298,38.697,39.076,390751,0
2011-11-23,38.64,38.733,37.059,37.094,243252,0
2011-11-25,36.932,37.516,36.798,36.913,78828,0
2011-11-28,38.362,39.718,38.333,39.699,461902,0
2011-11-29,39.893,40.005,39.468,39.709,334130,0
2011-11-30,41.804,42.112,41.251,41.439,837017,0
2011-12-01,41.204,41.768,40.536,40.673,366603,0
2011-12-02,41.387,41.387,40.507,40.635,363352,0
2011-12-05,42.15,42.15,40.759,41.128,386985,0
2011-12-06,41.118,41.353,40.554,40.788,448009,0
2011-12-07,40.357,40.516,39.54,40.097,329572,0
2011-12-08,39.632,39.986,39.316,39.494,428123,0
2011-12-09,39.567,40.897,39.383,40.788,294227,0
2011-12-12,40.199,40.274,39.288,39.948,287961,0
2011-12-13,40.246,41.185,39.262,39.726,322056,0
2011-12-14,39.298,39.567,37.989,38.008,272788,0
2011-12-15,38.472,38.861,37.979,38.759,316763,0
2011-12-16,39.205,40.274,39.115,39.921,725021,0
2011-12-19,40.184,40.526,38.919,39.029,182948,0
2011-12-20,40.079,41.018,39.883,40.579,207178,0
2011-12-21,40.683,40.759,39.82,40.702,114711,0
2011-12-22,40.739,41.603,40.683,41.223,196070,0
2011-12-23,41.353,41.778,41.166,41.566,124602,0
2011-12-27,41.387,41.975,41.381,41.538,136972,0
2011-12-28,41.685,41.685,40.507,40.57,99259,0
2011-12-29,40.788,41.65,40.729,41.231,117507,0
2011-12-30,41.225,41.982,40.888,41.158,187801,0
2012-01-03,42.392,42.941,41.863,42.328,237482,0
2012-01-04,42.14,42.922,41.984,42.791,291337,0
2012-01-05,42.4,43.37,41.778,43.295,458217,0
2012-01-06,43.162,43.85,42.736,43.506,219838,0
2012-01-09,43.526,43.582,42.874,43.487,211316,0
2012-01-10,44.017,44.557,43.563,44.223,442269,0
2012-01-11,43.877,44.426,43.56,44.242,430955,0
2012-01-12,44.278,44.446,43.475,44.232,163490,0
2012-01-13,43.907,44.713,43.572,43.982,154046,0
2012-01-17,44.072,44.753,43.56,43.765,228249,0
2012-01-18,43.544,44.194,43.314,43.656,392134,0
2012-01-19,43.907,46.323,43.729,45.198,670025,0
2012-01-20,45.068,45.144,44.531,44.992,171668,0
2012-01-23,44.901,45.449,44.484,44.641,174199,0
2012-01-24,44.351,45.087,44.194,44.316,254360,0
2012-01-25,44.557,45.701,44.306,45.599,287211,0
2012-01-26,45.998,45.998,44.583,44.761,324939,0
2012-01-27,44.568,45.128,44.558,44.894,229894,0
2012-01-30,44.426,44.838,44.027,44.602,234824,0
2012-01-31,44.753,45.165,44.016,44.343,404565,0
2012-02-01,44.771,46.452,44.575,46.043,448685,0
2012-02-02,45.216,45.682,43.675,44.494,891039,0
2012-02-03,43.569,46.208,43.569,46.04,421950,0
2012-02-06,45.801,46.248,45.383,45.449,203437,0
2012-02-07,45.332,45.546,44.83,44.884,322716,0
2012-02-08,45.014,45.201,44.514,45.201,270868,0
2012-02-09,45.436,45.527,44.651,45.37,227924,0
2012-02-10,44.744,44.876,44.11,44.287,152614,0
2012-02-13,44.83,45.555,44.623,44.947,256596,0
2012-02-14,44.651,44.923,44.204,44.316,252392,0
2012-02-15,44.514,44.55,43.541,43.653,302299,0
2012-02-16,43.708,45.21,43.708,44.947,202471,0
2012-02-17,45.313,45.976,45.184,45.843,386473,0
2012-02-21,46.086,47.552,46.086,47.075,532448,0
2012-02-22,46.842,47.067,45.93,46.246,307832,0
2012-02-23,46.17,46.815,45.75,46.741,158567,0
2012-02-24,46.629,46.766,46.152,46.423,207846,0
2012-02-27,45.966,46.525,45.239,46.237,206458,0
2012-02-28,46.19,46.61,45.75,46.142,254416,0
2012-02-29,46.22,46.736,45.397,45.509,248943,0
2012-03-01,45.613,46.33,45.445,45.623,281024,0
2012-03-02,45.517,46.032,45.322,45.995,320924,0
2012-03-05,45.631,46.032,45.257,45.397,268608,0
2012-03-06,44.931,45.138,44.063,44.14,299950,0
2012-03-07,44.12,44.84,43.99,44.669,169207,0
2012-03-08,45.128,45.351,44.495,45.033,227663,0
2012-03-09,45.051,46.256,44.876,45.623,204833,0
2012-03-12,45.613,45.788,45.247,45.5,413650,0
2012-03-13,46.04,47.719,45.863,47.71,625050,0
2012-03-14,47.615,47.739,46.668,46.815,260975,0
2012-03-15,46.75,47.347,46.713,47.085,192198,0
2012-03-16,47.095,47.562,46.984,47.244,362292,0
2012-03-19,46.936,47.589,46.889,47.244,147010,0
2012-03-20,46.776,47.095,46.284,46.451,187705,0
2012-03-21,46.451,46.815,46.077,46.487,143509,0
2012-03-22,45.93,46.237,45.043,45.603,186125,0
2012-03-23,45.565,46.274,45.033,46.218,145809,0
2012-03-26,46.889,47.15,46.648,46.85,195223,0
2012-03-27,46.823,47.337,46.534,47.197,304395,0
2012-03-28,47.169,47.178,46.218,46.88,202138,0
2012-03-29,46.432,47.012,46.105,46.785,167865,0
2012-03-30,47.241,47.241,46.558,46.558,167536,0
2012-04-02,46.478,48.865,46.377,48.373,480986,0
2012-04-03,48.298,49.322,48.298,48.894,444787,0
2012-04-04,48.177,48.538,47.615,48.391,170249,0
2012-04-05,48.345,48.875,48.045,48.221,89645,0
2012-04-09,47.385,47.598,46.833,47.468,227360,0
2012-04-10,47.385,47.385,45.397,45.5,369664,0
2012-04-11,46.17,46.405,45.911,46.303,114543,0
2012-04-12,46.349,47.905,46.294,47.683,221376,0
2012-04-13,47.375,47.468,46.312,46.413,204352,0
2012-04-16,46.805,47.366,46.115,46.815,234843,0
2012-04-17,47.25,48.036,47.128,47.597,239436,0
2012-04-18,47.318,47.701,47.047,47.197,281228,0
2012-04-19,47.244,47.504,46.572,46.629,327797,0
2012-04-20,46.926,47.533,46.705,47.057,304203,0
2012-04-23,46.162,46.442,45.527,46.413,547729,0
2012-04-24,51.291,51.925,48.865,51.45,1658225,0
2012-04-25,52.272,52.782,50.844,51.197,858204,0
2012-04-26,51.189,51.983,51.068,51.197,640514,0
2012-04-27,51.068,52.147,50.731,51.868,606429,0
2012-04-30,51.863,51.968,51.07,51.352,566250,0
2012-05-01,51.181,52.848,50.873,52.248,680442,0
2012-05-02,52.157,52.392,51.675,52.252,275892,0
2012-05-03,52.239,52.324,51.013,51.471,355605,0
2012-05-04,51.041,51.293,50.207,50.555,323058,0
2012-05-07,50.322,51.225,50.322,50.927,251922,0
2012-05-08,50.451,51.114,49.696,51.003,256088,0
2012-05-09,50.19,50.779,49.77,50.276,225680,0
2012-05-10,50.975,52.034,50.422,50.702,301953,0
2012-05-11,50.16,51.583,50.16,50.966,270691,0
2012-05-14,50.359,51.06,49.907,50.658,236487,0
2012-05-15,50.621,51.332,50.498,50.666,285660,0
2012-05-16,50.919,50.919,49.627,49.666,372221,0
2012-05-17,49.936,49.975,47.774,47.896,417288,0
2012-05-18,48.065,48.645,47.811,47.914,404369,0
2012-05-21,48.01,49.169,47.541,49.038,343111,0
2012-05-22,49.114,49.975,49.057,49.807,375454,0
2012-05-23,49.066,50.892,48.608,50.751,553231,0
2012-05-24,50.947,51.939,50.33,51.361,466690,0
2012-05-25,51.583,51.583,50.422,50.751,349840,0
2012-05-29,51.536,52.007,51.227,51.37,376393,0
2012-05-30,50.621,50.732,49.637,49.936,450704,0
2012-05-31,49.975,49.975,48.213,48.645,920831,0
2012-06-01,47.355,47.493,46.278,46.614,569878,0
2012-06-04,46.643,46.904,44.732,45.566,416539,0
2012-06-05,45.247,46.145,44.922,46.052,274303,0
2012-06-06,46.549,47.614,46.519,47.597,437619,0
2012-06-07,48.412,48.777,47.27,47.325,374506,0
2012-06-08,47.232,48.222,46.82,47.821,469612,0
2012-06-11,48.46,48.46,46.81,47.11,474681,0
2012-06-12,47.439,47.981,46.933,47.942,212114,0
2012-06-13,47.709,48.046,46.663,46.81,191255,0
2012-06-14,46.895,47.811,46.481,47.355,207299,0
2012-06-15,47.624,48.513,47.477,48.393,417522,0
2012-06-18,48,48.569,47.503,48.422,182450,0
2012-06-19,48.503,49.798,48.479,49.385,290511,0
2012-06-20,49.281,49.75,48.822,49.085,466849,0
2012-06-21,49.095,49.235,47.214,47.447,364052,0
2012-06-22,47.531,47.606,45.556,46.7,764718,0
2012-06-25,46.193,46.539,45.661,46.344,299551,0
2012-06-26,46.418,46.418,45.306,46.23,321649,0
2012-06-27,46.446,46.755,46.212,46.69,222890,0
2012-06-28,46.306,47.522,45.961,47.355,521815,0
2012-06-29,48.441,49.711,48.319,49.617,641577,0
2012-07-02,50.022,50.892,49.578,50.394,612763,0
2012-07-03,50.469,51.264,50.432,51.07,283663,0
2012-07-05,50.817,51.526,50.702,51.434,333298,0
2012-07-06,50.684,50.938,50.451,50.807,321010,0
2012-07-09,49.788,50.508,49.499,49.798,1018185,0
2012-07-10,50.256,50.712,49.525,50.059,605345,0
2012-07-11,50.087,50.151,48.178,49.021,636862,0
2012-07-12,48.46,49.87,47.877,49.403,484385,0
2012-07-13,49.701,49.992,49.365,49.499,588925,0
2012-07-16,49.731,49.946,48.813,49.095,666350,0
2012-07-17,49.412,49.936,48.684,49.317,794721,0
2012-07-18,49.263,50.469,49.076,50.376,689039,0
2012-07-19,50.658,50.9,49.955,50.311,540602,0
2012-07-20,50.022,50.292,49.327,49.946,2201734,0
2012-07-23,48.813,49.317,48.271,48.579,514686,0
2012-07-24,49.141,49.207,45.642,47.147,1388608,0
2012-07-25,47.531,47.653,46.193,47.009,489946,0
2012-07-26,47.924,48.132,46.089,46.634,641329,0
2012-07-27,46.952,47.841,46.624,47.561,315093,0
2012-07-30,47.477,47.624,46.727,47.278,315895,0
2012-07-31,47.101,47.624,47.073,47.25,445736,0
2012-08-01,47.429,47.719,46.203,46.363,371946,0
2012-08-02,45.79,45.845,44.502,45.157,612347,0
2012-08-03,46.26,46.791,45.724,46.316,589889,0
2012-08-06,46.491,47.278,46.409,47.166,455938,0
2012-08-07,47.512,48.383,47.457,47.811,294749,0
2012-08-08,47.691,48.027,47.429,47.784,297345,0
2012-08-09,47.793,48.222,47.729,48,257457,0
2012-08-10,47.634,48.422,47.493,48.279,202130,0
2012-08-13,48.289,48.56,47.597,48.103,327674,0
2012-08-14,48.485,48.485,47.793,47.933,205669,0
2012-08-15,47.868,48.462,47.613,48.443,197677,0
2012-08-16,48.515,48.79,48.149,48.572,161571,0
2012-08-17,48.657,49.221,48.395,49.043,266744,0
2012-08-20,49.043,49.137,48.505,48.921,254896,0
2012-08-21,49.033,49.85,48.911,49.496,294008,0
2012-08-22,49.371,49.991,49.043,49.399,307580,0
2012-08-23,49.23,49.399,48.761,48.835,146363,0
2012-08-24,48.853,49.567,48.452,49.438,200304,0
2012-08-27,49.654,49.748,49.156,49.212,347383,0
2012-08-28,49.146,49.505,48.62,48.931,197922,0
2012-08-29,48.986,49.108,48.159,48.949,233347,0
2012-08-30,48.667,48.921,48.056,48.771,187612,0
2012-08-31,49.24,49.654,48.714,49.174,261710,0
2012-09-04,49.25,50.339,48.753,50.311,517795,0
2012-09-05,50.359,50.386,49.071,49.323,507583,0
2012-09-06,49.531,50.217,49.277,50.15,507920,0
2012-09-07,50.339,50.631,50.189,50.292,278876,0
2012-09-10,50.246,50.499,50.199,50.359,312679,0
2012-09-11,50.33,50.641,50.275,50.547,258748,0
2012-09-12,50.733,50.997,50.518,50.753,133608,0
2012-09-13,50.753,52.06,50.413,51.703,390247,0
2012-09-14,51.927,52.199,51.383,51.85,506693,0
2012-09-17,51.742,51.742,50.489,50.489,277590,0
2012-09-18,50.423,50.547,49.56,49.777,362767,0
2012-09-19,49.595,49.654,48.761,49.156,478698,0
2012-09-20,48.724,51.607,48.591,51.541,682630,0
2012-09-21,52.05,52.113,50.631,50.668,584976,0
2012-09-24,50.386,50.489,49.767,50.086,198864,0
2012-09-25,50.301,50.527,49.343,49.428,218036,0
2012-09-26,49.448,49.448,48.169,48.591,354311,0
2012-09-27,48.744,49.071,48.114,48.753,397841,0
2012-09-28,48.591,49.043,47.992,48.781,399487,0
2012-10-01,48.967,49.399,48.61,49.071,662271,0
2012-10-02,49.127,49.486,48.677,49.486,337378,0
2012-10-03,49.521,49.806,49.052,49.409,274320,0
2012-10-04,49.55,49.682,49.193,49.521,262779,0
2012-10-05,49.777,50.367,49.664,50.001,212893,0
2012-10-08,49.673,50.301,49.56,50.121,193577,0
2012-10-09,49.664,49.718,48.525,48.911,369326,0
2012-10-10,48.921,49.174,48.591,48.753,277897,0
2012-10-11,49.174,49.418,48.921,49.267,328533,0
2012-10-12,49.099,49.575,48.601,48.744,259357,0
2012-10-15,49.033,49.614,48.639,49.575,256274,0
2012-10-16,49.758,50.394,49.682,50.292,272688,0
2012-10-17,50.33,50.789,50.199,50.622,238799,0
2012-10-18,50.556,50.576,48.385,50.086,574933,0
2012-10-19,49.944,50.104,48.471,48.515,988646,0
2012-10-22,48.497,48.986,47.868,48.01,513420,0
2012-10-23,47.577,50.866,46.648,50.566,919101,0
2012-10-24,50.685,51.588,50.292,50.828,561388,0
2012-10-25,51.073,51.655,50.968,51.439,345390,0
2012-10-26,51.675,51.675,50.894,51.607,507963,0
2012-10-31,51.675,52.558,51.307,52.19,298645,0
2012-11-01,52.304,54.039,51.841,53.544,533294,0
2012-11-02,53.684,53.767,52.285,52.405,370860,0
2012-11-05,52.539,53.346,52.451,53.224,167594,0
2012-11-06,53.382,53.974,53.129,53.466,223094,0
2012-11-07,53.929,53.929,51.484,52.594,224413,0
2012-11-08,52.389,52.539,51.402,51.569,329896,0
2012-11-09,51.336,52.568,51.137,52.304,240793,0
2012-11-12,52.413,52.442,51.685,52.041,252046,0
2012-11-13,51.579,52.714,51.484,52.05,179392,0
2012-11-14,52.227,52.342,50.65,50.724,242441,0
2012-11-15,50.724,51.103,49.951,50.555,240265,0
2012-11-16,50.555,50.743,49.802,50.685,253551,0
2012-11-19,51.176,51.922,50.988,51.3,241892,0
2012-11-20,51.233,51.544,50.856,51.12,363105,0
2012-11-21,51.196,51.902,51.196,51.451,180344,0
2012-11-23,51.807,52.487,51.727,52.487,193425,0
2012-11-26,52.128,52.998,52.128,52.894,412935,0
2012-11-27,52.913,53.457,52.75,52.769,261679,0
2012-11-28,52.429,53.071,52.156,52.875,281733,0
2012-11-29,53.043,54.11,52.722,53.721,286826,0
2012-11-30,53.759,53.808,53.234,53.438,403650,0
2012-12-03,53.788,53.922,52.96,53.419,301583,0
2012-12-04,53.419,53.808,53.11,53.526,249391,0
2012-12-05,53.631,54.205,53.204,53.676,339820,0
2012-12-06,53.517,53.686,53.043,53.263,227293,0
2012-12-07,53.517,53.856,53.328,53.554,190350,0
2012-12-10,54.421,55.38,54.006,55.242,432846,0
2012-12-11,55.4,55.873,54.835,55.099,257761,0
2012-12-12,55.165,55.291,54.921,55.185,235628,0
2012-12-13,55.136,55.136,54.157,54.533,167059,0
2012-12-14,54.337,54.723,54.015,54.242,139913,0
2012-12-17,54.487,54.874,54.042,54.552,221433,0
2012-12-18,54.649,55.309,54.328,55.261,320222,0
2012-12-19,55.318,55.768,55.165,55.252,319535,0
2012-12-20,55.326,56.06,55.156,55.978,357131,0
2012-12-21,55.118,55.702,54.788,55.515,599040,0
2012-12-24,53.987,55.224,53.846,54.931,219885,0
2012-12-26,54.979,55.146,54.552,54.723,130381,0
2012-12-27,54.667,54.987,53.693,54.251,274659,0
2012-12-28,54.015,54.864,53.828,54.705,262186,0
2012-12-31,54.705,55.702,54.591,55.41,263022,0
2013-01-02,56.676,57.033,56.166,57.033,338070,0
2013-01-03,56.997,57.552,56.676,57.107,531287,0
2013-01-04,57.052,57.184,56.713,57.099,160429,0
2013-01-07,56.853,56.921,56.26,56.513,292378,0
2013-01-08,56.278,56.59,55.873,56.118,293294,0
2013-01-09,56.24,56.581,55.827,56.364,618866,0
2013-01-10,56.77,56.892,55.817,56.345,630811,0
2013-01-11,56.561,57.4,55.817,56.873,756889,0
2013-01-14,56.684,56.948,56.269,56.843,351751,0
2013-01-15,56.486,57.419,56.448,57.24,291974,0
2013-01-16,57.24,57.74,56.912,57.647,286414,0
2013-01-17,58.04,58.23,57.638,57.996,481162,0
2013-01-18,58.128,58.24,57.579,58.184,793411,0
2013-01-22,58.324,59.117,58.184,59.013,292177,0
2013-01-23,59.004,59.315,58.881,59.191,147506,0
2013-01-24,59.335,60.145,58.958,59.54,203362,0
2013-01-25,59.788,60.041,59.458,60.012,184367,0
2013-01-28,60.266,60.266,59.617,59.948,186627,0
2013-01-29,59.72,60.56,59.72,60.447,214609,0
2013-01-30,60.408,60.569,60.041,60.427,536582,0
2013-01-31,60.514,60.72,60.194,60.495,414753,0
2013-02-01,60.72,61.701,60.579,61.56,295699,0
2013-02-04,61.267,61.521,61.001,61.372,347578,0
2013-02-05,61.626,61.899,60.9,60.974,342681,0
2013-02-06,60.937,61.39,60.74,61.108,270262,0
2013-02-07,61.135,61.419,60.891,61.126,422038,0
2013-02-08,60.37,64.114,60.37,63.54,850508,0
2013-02-11,63.909,63.909,62.862,63.039,279864,0
2013-02-12,63.067,63.407,63.039,63.285,354592,0
2013-02-13,63.698,63.984,63.34,63.813,280584,0
2013-02-14,63.501,64.076,63.472,63.833,179513,0
2013-02-15,63.833,64.35,63.688,64.296,226690,0
2013-02-19,64.59,65.137,64.145,64.995,352533,0
2013-02-20,64.901,64.901,63.377,63.549,295666,0
2013-02-21,63.425,63.53,62.907,63.19,275234,0
2013-02-22,63.2,64.019,63.2,64.01,379397,0
2013-02-25,64.267,64.267,62.396,62.412,476539,0
2013-02-26,62.781,63.104,62.376,62.989,299904,0
2013-02-27,62.811,64.58,62.811,64.316,198873,0
2013-02-28,64.306,64.75,63.965,64.193,383529,0
2013-03-01,63.775,64.125,62.724,64.048,472309,0
2013-03-04,63.775,64.248,63.084,64.175,287541,0
2013-03-05,64.477,65.621,64.418,64.504,334443,0
2013-03-06,64.74,65.186,64.184,64.562,444632,0
2013-03-07,64.59,65.005,64.399,64.514,170295,0
2013-03-08,64.958,65.808,64.909,65.573,250251,0
2013-03-11,65.677,66.207,65.611,65.961,219474,0
2013-03-12,65.837,66.111,65.204,65.42,202021,0
2013-03-13,65.553,65.933,65.402,65.846,102556,0
2013-03-14,66.158,66.728,66.064,66.064,248589,0
2013-03-15,65.923,66.207,65.393,65.742,597075,0
2013-03-18,65.497,66.679,65.402,66.072,449620,0
2013-03-19,66.254,66.462,64.495,65.629,527246,0
2013-03-20,65.271,65.517,64.408,64.789,732110,0
2013-03-21,64.086,64.447,63.717,64.095,314497,0
2013-03-22,64.306,64.636,64.125,64.359,184350,0
2013-03-25,64.607,64.759,63.54,63.862,349992,0
2013-03-26,64.105,64.389,63.688,63.823,225812,0
2013-03-27,63.415,63.881,63.114,63.53,306720,0
2013-03-28,63.698,64.379,63.587,64.115,397590,0
2013-04-01,63.9,64.267,63.569,63.803,323874,0
2013-04-02,64.029,64.399,63.21,63.293,323125,0
2013-04-03,63.51,63.617,61.676,62.194,669532,0
2013-04-04,61.998,62.602,61.893,62.376,386111,0
2013-04-05,61.969,62.479,61.173,62.404,285200,0
2013-04-08,62.431,62.934,62.064,62.752,210444,0
2013-04-09,62.944,63.018,62.309,62.509,318970,0
2013-04-10,62.781,63.717,62.489,63.688,323279,0
2013-04-11,63.783,64.257,63.559,63.813,360886,0
2013-04-12,63.68,63.813,63.266,63.425,172621,0
2013-04-15,62.98,63.133,60.37,60.514,317653,0
2013-04-16,60.985,61.383,60.69,61.147,373716,0
2013-04-17,60.759,60.901,60.02,60.533,435302,0
2013-04-18,60.524,60.663,59.653,59.878,365457,0
2013-04-19,60.02,60.598,59.367,60.361,411767,0
2013-04-22,60.542,61.222,60.203,60.74,321250,0
2013-04-23,61.147,61.998,60.671,61.979,283257,0
2013-04-24,61.94,61.95,57.721,60.077,1168796,0
2013-04-25,60.135,60.533,59.897,60.524,358261,0
2013-04-26,60.447,60.69,59.964,60.116,325467,0
2013-04-29,60.22,61.032,60.173,60.796,323731,0
2013-04-30,60.882,61.374,60.352,61.354,320029,0
2013-05-01,61.354,61.354,60.049,60.143,486187,0
2013-05-02,60.143,61.022,60.143,60.777,235542,0
2013-05-03,61.232,62.431,61.137,61.76,242930,0
2013-05-06,61.817,62.44,61.714,62.234,298329,0
2013-05-07,62.386,63.17,62.157,62.915,233131,0
2013-05-08,62.924,63.275,62.622,62.98,225519,0
2013-05-09,62.831,62.878,62.282,62.422,230227,0
2013-05-10,62.422,62.934,62.319,62.915,114463,0
2013-05-13,62.651,62.831,62.139,62.602,319408,0
2013-05-14,62.593,63.472,62.509,63.463,116452,0
2013-05-15,63.367,64.066,63.161,64.066,320463,0
2013-05-16,64.155,64.429,63.764,63.937,370188,0
2013-05-17,64.105,64.618,63.812,63.881,286319,0
2013-05-20,63.696,64.029,63.615,63.792,281600,0
2013-05-21,63.802,63.957,63.413,63.558,187727,0
2013-05-22,63.453,63.822,62.209,62.304,397395,0
2013-05-23,62.029,62.904,61.81,62.894,269962,0
2013-05-24,62.693,63.13,61.858,63.071,280369,0
2013-05-28,63.774,64.204,63.226,63.558,223971,0
2013-05-29,63.091,63.139,62.426,62.904,295467,0
2013-05-30,62.968,63.158,62.627,63.091,190075,0
2013-05-31,62.868,63.065,62.029,62.048,534655,0
2013-06-03,62.019,62.391,61.223,62.134,366542,0
2013-06-04,62.124,63.167,61.858,62.426,674247,0
2013-06-05,62.248,62.352,61.394,61.745,594884,0
2013-06-06,61.584,61.953,61.317,61.858,590776,0
2013-06-07,62.267,63.177,61.916,63.042,378388,0
2013-06-10,63.433,63.48,62.827,63.346,379974,0
2013-06-11,62.532,63.508,62.238,62.846,375396,0
2013-06-12,63.364,63.404,61.736,61.8,362806,0
2013-06-13,61.707,62.941,61.516,62.748,266788,0
2013-06-14,62.739,62.846,62.408,62.58,180363,0
2013-06-17,62.894,63.005,62.286,62.665,442744,0
2013-06-18,62.683,63.31,62.474,63.081,362722,0
2013-06-19,63.081,63.139,62.199,62.209,204057,0
2013-06-20,61.754,61.829,59.773,60.191,639503,0
2013-06-21,60.026,60.322,59.363,59.479,615667,0
2013-06-24,59.07,59.173,58.092,58.244,433627,0
2013-06-25,58.68,59.098,57.239,59.032,636775,0
2013-06-26,59.723,59.895,58.718,58.728,350969,0
2013-06-27,59.155,59.773,58.842,59.563,364150,0
2013-06-28,59.505,59.676,59.089,59.107,508460,0
2013-07-01,59.41,60.7,59.41,60.245,257113,0
2013-07-02,60.132,60.642,58.974,59.135,274600,0
2013-07-03,59.052,59.316,58.814,58.824,273467,0
2013-07-05,59.089,59.895,59.07,59.819,317326,0
2013-07-08,60.066,60.378,59.829,59.923,239403,0
2013-07-09,60.386,61.631,60.066,61.252,573739,0
2013-07-10,61.252,61.584,60.863,61.317,235379,0
2013-07-11,62.019,62.134,61.441,61.526,320431,0
2013-07-12,61.394,61.763,60.786,61.546,332211,0
2013-07-15,61.546,62.068,61.289,61.963,389758,0
2013-07-16,61.925,62.134,61.317,61.375,385359,0
2013-07-17,61.631,61.867,61.261,61.641,574248,0
2013-07-18,61.661,62.627,61.506,62.286,272924,0
2013-07-19,62.01,63.364,61.697,62.904,1030887,0
2013-07-22,62.894,63.245,62.474,62.777,416469,0
2013-07-23,60.882,64.932,59.913,64.599,1202094,0
2013-07-24,66.003,66.155,64.048,64.429,614891,0
2013-07-25,63.992,64.809,63.652,64.618,710982,0
2013-07-26,64.36,64.488,63.832,64.056,314031,0
2013-07-29,63.754,64.029,63.005,63.558,522580,0
2013-07-30,64.019,64.324,63.433,63.615,255786,0
2013-07-31,63.67,64.543,63.595,64.258,559010,0
2013-08-01,65.255,66.373,64.799,65.69,622435,0
2013-08-02,65.368,65.909,65.046,65.823,284903,0
2013-08-05,65.709,65.89,65.235,65.359,292877,0
2013-08-06,65.083,65.34,64.553,64.771,308606,0
2013-08-07,64.523,64.998,64.194,64.248,302257,0
2013-08-08,64.591,65.302,64.4,64.809,353009,0
2013-08-09,64.761,65.112,64.287,64.791,227162,0
2013-08-12,64.448,65.065,64.342,64.988,220817,0
2013-08-13,64.808,65.655,64.495,65.16,208244,0
2013-08-14,65.245,65.523,64.636,64.77,170145,0
2013-08-15,64.349,64.446,63.485,63.848,266976,0
2013-08-16,63.998,64.304,63.563,63.731,238239,0
2013-08-19,63.741,64.093,63.503,63.75,302435,0
2013-08-20,63.818,64.428,63.591,64.238,203179,0
2013-08-21,64.142,64.428,63.543,63.798,221830,0
2013-08-22,63.934,65.398,63.934,64.895,107316,0
2013-08-23,64.979,65.398,64.418,65.008,102662,0
2013-08-26,64.903,65.484,64.77,65.093,218184,0
2013-08-27,64.331,64.77,63.611,63.665,340146,0
2013-08-28,63.808,64.238,63.76,63.906,175135,0
2013-08-29,63.886,64.607,63.582,64.045,119489,0
2013-08-30,64.142,64.142,63.23,63.379,227709,0
2013-09-03,64.083,64.646,62.667,63.448,599533,0
2013-09-04,63.503,63.953,63.35,63.838,190249,0
2013-09-05,63.778,64.229,63.389,63.601,575179,0
2013-09-06,64.294,65.454,63.629,64.742,471790,0
2013-09-09,64.684,65.922,64.504,65.693,177092,0
2013-09-10,66.188,66.578,65.788,66.416,220507,0
2013-09-11,66.255,66.503,65.884,66.179,139075,0
2013-09-12,66.159,66.531,65.618,65.875,188795,0
2013-09-13,65.875,66.245,65.18,65.675,240462,0
2013-09-16,66.521,66.588,65.759,65.826,181263,0
2013-09-17,66.045,66.816,65.665,66.34,484209,0
2013-09-18,66.425,66.425,65.684,66.141,453805,0
2013-09-19,66.349,66.54,66.169,66.33,200270,0
2013-09-20,66.74,66.74,65.979,66.294,520618,0
2013-09-23,66.33,66.397,65.389,65.711,329457,0
2013-09-24,65.684,66.063,65.541,65.665,331963,0
2013-09-25,65.816,66.605,65.38,66.359,376184,0
2013-09-26,66.33,67.074,66.265,66.835,275478,0
2013-09-27,66.349,66.845,66.091,66.673,215168,0
2013-09-30,66.284,66.948,65.903,66.892,309882,0
2013-10-01,66.855,68.253,66.75,67.149,751504,0
2013-10-02,66.825,66.939,66.151,66.693,374984,0
2013-10-03,66.378,66.882,65.503,65.903,398963,0
2013-10-04,66.081,66.597,65.779,66.284,365712,0
2013-10-07,69.28,69.28,64.885,65.675,502536,0
2013-10-08,65.702,66.349,64.76,65.131,451014,0
2013-10-09,65.18,65.769,64.694,65.434,427390,0
2013-10-10,66.121,66.722,66.006,66.483,148712,0
2013-10-11,66.349,67.503,66.349,67.485,239368,0
2013-10-14,66.948,68.044,66.948,67.898,240655,0
2013-10-15,67.836,67.836,66.948,67.026,228670,0
2013-10-16,67.528,67.586,66.865,67.092,200088,0
2013-10-17,66.865,67.528,66.796,67.426,235704,0
2013-10-18,67.816,68.688,67.521,68.558,320289,0
2013-10-21,68.482,69.149,68.243,68.462,249001,0
2013-10-22,68.282,71.279,67.092,70.053,715180,0
2013-10-23,69.624,70.034,68.654,68.816,436856,0
2013-10-24,69.06,69.413,68.688,68.941,315968,0
2013-10-25,68.931,69.463,68.482,69.243,178422,0
2013-10-28,69.243,69.356,68.395,68.843,259455,0
2013-10-29,68.852,69.3,68.492,69.225,348898,0
2013-10-30,69.013,69.87,68.726,68.993,275986,0
2013-10-31,68.672,69.758,68.607,69.167,224976,0
2013-11-01,69.12,69.473,68.432,69.318,300950,0
2013-11-04,69.65,71.129,69.366,70.983,355415,0
2013-11-05,70.528,70.699,69.271,69.473,407433,0
2013-11-06,69.66,70.213,69.149,70.004,200131,0
2013-11-07,70.091,70.46,68.835,68.835,374559,0
2013-11-08,68.645,70.081,68.626,69.51,356860,0
2013-11-11,69.376,69.527,68.984,69.376,236505,0
2013-11-12,69.376,69.376,68.538,69.12,297365,0
2013-11-13,68.654,69.65,68.654,69.624,238944,0
2013-11-14,69.842,70.034,69.225,69.624,113757,0
2013-11-15,69.88,70.292,69.309,70.005,221707,0
2013-11-18,69.986,70.521,69.318,69.422,381766,0
2013-11-19,69.394,69.805,68.939,69.204,172358,0
2013-11-20,69.118,69.518,68.669,69.175,177141,0
2013-11-21,69.575,69.778,69.058,69.729,300723,0
2013-11-22,69.729,69.852,69.365,69.824,171940,0
2013-11-25,69.908,70.175,69.335,69.575,124002,0
2013-11-26,69.432,70.321,69.128,70.185,257508,0
2013-11-27,70.311,70.311,69.565,70.063,136333,0
2013-11-29,70.185,70.501,69.871,70.166,106362,0
2013-12-02,70.139,70.788,69.214,69.518,283334,0
2013-12-03,69.204,69.565,68.939,69.51,165468,0
2013-12-04,68.939,70.262,68.939,70.166,325748,0
2013-12-05,70.015,70.348,69.689,70.339,194170,0
2013-12-06,71.114,71.723,70.827,71.619,178815,0
2013-12-09,71.455,72.258,71.42,72.123,213424,0
2013-12-10,71.858,72.304,71.437,71.447,268684,0
2013-12-11,71.465,71.561,70.045,70.223,349254,0
2013-12-12,70.223,71.285,70.223,71.178,377039,0
2013-12-13,71.322,71.732,71.006,71.723,364171,0
2013-12-16,72.085,72.678,72.018,72.486,352910,0
2013-12-17,72.304,72.868,72.143,72.515,229894,0
2013-12-18,72.534,74.08,72.314,74.06,313211,0
2013-12-19,73.987,74.196,73.587,73.968,236043,0
2013-12-20,74.215,75.047,74.07,74.833,506445,0
2013-12-23,75.313,75.466,74.853,75.207,338623,0
2013-12-24,75.466,76.565,74.785,75.999,109129,0
2013-12-26,76.009,76.143,75.275,75.885,138052,0
2013-12-27,75.799,76.201,75.072,75.829,162671,0
2013-12-30,75.599,76.153,75.486,75.933,211087,0
2013-12-31,76.093,76.191,75.56,75.791,238309,0
2014-01-02,75.771,76.085,74.721,74.961,420406,0
2014-01-03,75.178,75.505,74.519,74.833,299548,0
2014-01-06,75.207,75.426,74.635,74.76,362785,0
2014-01-07,75.047,75.226,74.481,74.97,381478,0
2014-01-08,74.803,75.416,74.339,75.265,444199,0
2014-01-09,75.168,75.361,73.977,74.244,744370,0
2014-01-10,74.539,74.941,74.205,74.721,328653,0
2014-01-13,74.785,74.893,73.164,73.449,382969,0
2014-01-14,73.745,74.292,73.479,74.138,749184,0
2014-01-15,74.186,74.694,74.08,74.645,675398,0
2014-01-16,74.616,75.111,74.32,74.941,366085,0
2014-01-17,74.931,75.188,74.461,74.978,656354,0
2014-01-21,75.426,75.904,75.217,75.55,415256,0
2014-01-22,75.781,75.848,75.285,75.416,331149,0
2014-01-23,74.893,75.322,74.607,75.265,266543,0
2014-01-24,74.558,74.645,72.295,72.304,213599,0
2014-01-27,72.544,72.83,70.978,71.341,432051,0
2014-01-28,71.571,72.192,71.493,72.076,257045,0
2014-01-29,71.473,72.192,71.055,71.275,279727,0
2014-01-30,71.78,71.818,71.265,71.512,196903,0
2014-01-31,70.567,71.78,70.205,71.141,253637,0
2014-02-03,71.216,71.4,68.259,68.41,686697,0
2014-02-04,68.889,69.927,68.516,69.778,550561,0
2014-02-05,69.28,70.215,69.194,69.758,384810,0
2014-02-06,71.36,73.345,71.114,72.573,536128,0
2014-02-07,73.43,73.968,72.735,73.891,358318,0
2014-02-10,73.671,73.813,72.84,73.058,318657,0
2014-02-11,73.107,74.041,73.087,73.872,188995,0
2014-02-12,73.853,74.377,73.362,73.853,344869,0
2014-02-13,73.279,74.454,73.029,74.426,209828,0
2014-02-14,74.418,75.115,74.197,75.031,152548,0
2014-02-18,75.383,75.383,73.996,74.369,255333,0
2014-02-19,73.996,74.541,73.576,73.586,123793,0
2014-02-20,73.813,74.226,73.212,74.139,179469,0
2014-02-21,74.157,74.275,73.537,73.688,163448,0
2014-02-24,73.765,74.886,73.735,74.226,192008,0
2014-02-25,74.129,74.836,73.556,73.803,225690,0
2014-02-26,73.977,75.269,73.773,75.143,300650,0
2014-02-27,74.981,75.689,74.408,75.451,198809,0
2014-02-28,75.373,76.553,75.297,75.929,288176,0
2014-03-03,75.143,76.446,74.934,75.825,357969,0
2014-03-04,76.839,77.124,76.264,76.34,285866,0
2014-03-05,76.218,76.955,75.757,75.853,181389,0
2014-03-06,76.13,76.436,75.891,76.245,274189,0
2014-03-07,76.514,77.01,76.083,76.752,227625,0
2014-03-10,76.533,76.533,75.689,76.091,125474,0
2014-03-11,76.091,76.321,75.085,75.307,112057,0
2014-03-12,74.991,75.844,74.734,75.604,281241,0
2014-03-13,75.815,76.369,74.321,74.388,226213,0
2014-03-14,74.149,75.011,74.042,74.686,155340,0
2014-03-17,75.085,76.065,74.846,74.856,224199,0
2014-03-18,74.954,76.1,74.816,75.919,453485,0
2014-03-19,75.584,76.273,75.001,75.336,377528,0
2014-03-20,75.211,76.005,74.647,75.825,364924,0
2014-03-21,76.494,77.116,75.604,75.699,675846,0
2014-03-24,75.853,76.273,74.226,74.541,219914,0
2014-03-25,74.798,75.565,74.676,75.393,267558,0
2014-03-26,76.321,76.321,74.896,74.914,362707,0
2014-03-27,74.816,75.192,74.378,74.58,200610,0
2014-03-28,74.753,75.076,74.255,74.463,344028,0
2014-03-31,74.676,76.055,74.312,75.947,281293,0
2014-04-01,76.198,76.474,75.461,76.397,282232,0
2014-04-02,76.331,77.058,76.291,76.781,210466,0
2014-04-03,77.001,77.251,76.218,76.608,148449,0
2014-04-04,77.251,77.251,74.944,75.402,181261,0
2014-04-07,75.115,75.805,73.823,74.293,215050,0
2014-04-08,74.34,74.56,73.429,73.735,278506,0
2014-04-09,73.94,74.876,73.029,74.724,202906,0
2014-04-10,74.492,74.618,72.589,72.704,300269,0
2014-04-11,72.358,73.344,72.062,72.704,291930,0
2014-04-14,73.142,73.279,72.081,72.521,151480,0
2014-04-15,73.679,74.637,72.895,74.08,418083,0
2014-04-16,74.724,75.594,74.599,75.172,250582,0
2014-04-17,75.202,75.825,74.991,75.105,192135,0
2014-04-21,75.249,75.757,74.483,75.757,390810,0
2014-04-22,76.1,79.883,76.1,79.231,681720,0
2014-04-23,79.509,80.142,78.772,79.384,459093,0
2014-04-24,79.691,79.691,78.131,78.763,632074,0
2014-04-25,78.734,79.069,78.236,78.59,250634,0
2014-04-28,78.734,78.982,76.591,77.528,597225,0
2014-04-29,77.576,78.629,77.44,78.514,424276,0
2014-04-30,78.495,78.907,77.92,78.734,338658,0
2014-05-01,79.098,79.672,78.352,79.098,366896,0
2014-05-02,79.128,79.987,78.667,79.174,219891,0
2014-05-05,78.763,79.394,78.399,79.241,302852,0
2014-05-06,78.954,79.472,78.216,79.308,361182,0
2014-05-07,79.384,80.227,78.744,80.191,304445,0
2014-05-08,79.94,80.879,79.729,80.264,313861,0
2014-05-09,80.142,80.38,79.472,80.114,279294,0
2014-05-12,80.724,81.108,80.35,80.793,255629,0
2014-05-13,80.676,81.06,80.254,80.41,263998,0
2014-05-14,80.715,81.08,79.92,80.4,374204,0
2014-05-15,79.957,80.025,78.313,79.308,506938,0
2014-05-16,79.462,79.798,78.752,79.442,370888,0
2014-05-19,79.364,80.221,79.192,80.193,593239,0
2014-05-20,80.193,80.193,79.107,79.452,633189,0
2014-05-21,79.597,80.144,79.529,79.932,395803,0
2014-05-22,80.066,80.423,79.644,80.027,383255,0
2014-05-23,80.106,81.162,79.837,81.133,294363,0
2014-05-27,81.392,81.901,81.382,81.43,169793,0
2014-05-28,81.352,81.736,81.015,81.402,238792,0
2014-05-29,81.745,81.841,81.045,81.275,160335,0
2014-05-30,81.209,81.594,81.113,81.448,179549,0
2014-06-02,81.314,81.783,80.603,81.486,329752,0
2014-06-03,81.199,81.67,81.065,81.495,157078,0
2014-06-04,81.382,81.477,81.275,81.421,110087,0
2014-06-05,81.43,82.554,81.284,82.485,152756,0
2014-06-06,82.534,82.974,82.534,82.965,201183,0
2014-06-09,82.84,83.963,82.84,83.81,172070,0
2014-06-10,83.887,84.645,83.445,84.625,470304,0
2014-06-11,84.423,84.423,83.551,83.647,210038,0
2014-06-12,83.521,83.521,82.407,82.485,175031,0
2014-06-13,82.485,83.1,82.168,82.734,136098,0
2014-06-16,82.612,83.06,82.061,82.534,144185,0
2014-06-17,82.686,83.31,82.554,82.801,331246,0
2014-06-18,83.551,83.551,82.425,82.603,190567,0
2014-06-19,82.87,83.09,82.455,82.696,205775,0
2014-06-20,83.243,83.243,82.715,82.899,444862,0
2014-06-23,83.06,83.139,82.706,82.821,180621,0
2014-06-24,82.754,83.223,81.901,81.998,152846,0
2014-06-25,81.969,82.666,81.871,82.505,139640,0
2014-06-26,82.369,82.831,81.421,82.099,107794,0
2014-06-27,81.753,82.573,81.753,82.304,355278,0
2014-06-30,82.208,83.176,82.052,83.139,361057,0
2014-07-01,83.272,84.432,83.272,83.973,826209,0
2014-07-02,83.801,84.384,83.551,84.195,316005,0
2014-07-03,84.452,84.807,84.224,84.29,192180,0
2014-07-07,84.281,84.365,83.041,83.253,329307,0
2014-07-08,83.168,83.168,82.312,82.725,255765,0
2014-07-09,82.916,83.329,82.715,83.06,255616,0
2014-07-10,81.69,82.524,81.612,82.295,213734,0
2014-07-11,82.276,82.696,81.821,82.646,159983,0
2014-07-14,83.003,83.233,82.791,83.05,123344,0
2014-07-15,83.186,83.426,82.228,82.593,225082,0
2014-07-16,82.801,83.013,81.891,82.686,376530,0
2014-07-17,82.089,82.534,81.594,81.783,250268,0
2014-07-18,81.861,83.07,81.69,82.993,386120,0
2014-07-21,82.554,82.783,81.95,82.331,361065,0
2014-07-22,82.425,82.534,79.501,79.548,556763,0
2014-07-23,79.578,80.719,79.192,80.433,333414,0
2014-07-24,80.48,80.864,79.788,80.452,312931,0
2014-07-25,79.969,80.93,79.682,80.48,283651,0
2014-07-28,80.353,80.353,79.059,79.701,281489,0
2014-07-29,79.682,80.267,78.359,78.464,334171,0
2014-07-30,78.702,79.087,78.252,78.473,230993,0
2014-07-31,78.003,78.29,76.611,76.803,370368,0
2014-08-01,76.707,77.186,75.757,76.889,509412,0
2014-08-04,76.938,77.705,76.419,77.658,364795,0
2014-08-05,77.092,77.975,76.889,77.455,248602,0
2014-08-06,77.226,78.138,77.024,77.705,184466,0
2014-08-07,77.763,78.128,77.206,77.724,217033,0
2014-08-08,77.965,78.359,77.571,78.252,149542,0
2014-08-11,78.665,78.665,77.83,77.887,254414,0
2014-08-12,77.696,78.195,77.62,78.051,183473,0
2014-08-13,78.233,78.674,77.946,78.195,176783,0
2014-08-14,78.416,78.744,78.08,78.686,121762,0
2014-08-15,78.965,79.177,77.348,78.166,251630,0
2014-08-18,78.868,79.398,78.648,78.801,429018,0
2014-08-19,79.061,79.322,78.878,79.186,363271,0
2014-08-20,78.937,79.504,78.841,79.388,159889,0
2014-08-21,79.486,80.102,78.918,79.938,197805,0
2014-08-22,79.89,80.293,79.398,80.092,251663,0
2014-08-25,80.42,80.42,79.985,80.16,103341,0
2014-08-26,80.36,80.756,79.523,79.629,232279,0
2014-08-27,79.803,80.236,79.398,79.446,183314,0
2014-08-28,79.312,79.687,78.848,79.388,124248,0
2014-08-29,79.408,79.918,79.148,79.812,120968,0
2014-09-02,79.378,80.834,79.378,80.236,220836,0
2014-09-03,80.39,80.535,79.649,80.062,111298,0
2014-09-04,80.043,80.967,79.725,80.302,171334,0
2014-09-05,80.37,80.668,79.862,80.639,122002,0
2014-09-08,80.564,80.967,80.072,80.467,138729,0
2014-09-09,80.467,80.814,79.918,80.16,157635,0
2014-09-10,80.043,80.583,79.706,80.169,141376,0
2014-09-11,79.744,80.746,79.678,80.602,160442,0
2014-09-12,80.698,80.698,79.812,79.898,129477,0
2014-09-15,79.938,80.264,79.368,79.898,101723,0
2014-09-16,79.552,80.611,79.552,80.217,260397,0
2014-09-17,80.254,80.939,79.696,80.102,166938,0
2014-09-18,80.515,80.515,79.985,80.179,95749,0
2014-09-19,80.293,80.814,79.687,79.716,289564,0
2014-09-22,79.611,79.611,78.455,78.541,206793,0
2014-09-23,78.089,78.714,77.858,78.051,226307,0
2014-09-24,78.233,78.369,77.712,78.099,231050,0
2014-09-25,77.762,77.964,76.789,77.02,221720,0
2014-09-26,77.183,77.531,76.56,77.472,228895,0
2014-09-29,76.634,77.722,76.432,77.694,224353,0
2014-09-30,77.752,77.964,77.088,77.386,413554,0
2014-10-01,77.088,77.434,75.21,75.557,502014,0
2014-10-02,75.326,75.759,74.439,75.23,264154,0
2014-10-03,75.671,76.094,75.142,75.606,215369,0
2014-10-06,75.989,75.989,75.249,75.527,248944,0
2014-10-07,75.113,75.181,71.909,72.052,1778732,0
2014-10-08,72.621,76.279,72.524,76.094,1701358,0
2014-10-09,76.094,76.403,74.575,74.633,586541,0
2014-10-10,74.813,75.307,73.892,74.122,556773,0
2014-10-13,74.19,74.823,73.305,73.37,503081,0
2014-10-14,73.688,74.652,73.149,73.911,416827,0
2014-10-15,72.553,74.672,72.301,74.073,471028,0
2014-10-16,72.793,74.784,72.793,74.412,577370,0
2014-10-17,74.833,75.951,74.672,75.451,839185,0
2014-10-20,74.971,76.241,74.833,76.124,359576,0
2014-10-21,80.688,83.066,79.908,82.577,1141083,0
2014-10-22,82.979,83.037,80.198,80.39,924734,0
2014-10-23,81.284,82.343,80.919,81.784,569866,0
2014-10-24,81.961,82.729,81.458,82.489,2472289,0
2014-10-27,82.161,82.382,81.342,82.343,254071,0
2014-10-28,82.459,84.336,82.459,84.261,257851,0
2014-10-29,84.492,84.636,83.345,84.164,254544,0
2014-10-30,83.826,85.058,83.51,84.76,164695,0
2014-10-31,85.634,85.634,84.636,85.572,359433,0
2014-11-03,85.562,86.109,84.897,85.291,377090,0
2014-11-04,85.175,85.664,84.336,84.721,380944,0
2014-11-05,84.857,85.887,84.857,85.664,277266,0
2014-11-06,85.684,86.119,85.078,85.713,375342,0
2014-11-07,85.887,86.071,85.145,85.444,384748,0
2014-11-10,85.562,86.062,85.175,85.772,239385,0
2014-11-11,85.703,86.129,85.244,85.972,344105,0
2014-11-12,85.513,87.291,85.513,86.801,469745,0
2014-11-13,87.002,87.121,86.052,86.483,221925,0
2014-11-14,86.261,86.917,85.503,86.261,239972,0
2014-11-17,85.915,87.004,85.791,86.697,262846,0
2014-11-18,86.563,87.49,86.534,87.304,376503,0
2014-11-19,87.258,87.721,86.185,87.152,243997,0
2014-11-20,86.455,87.633,86.31,87.519,203472,0
2014-11-21,88.504,88.714,87.064,87.083,503666,0
2014-11-24,86.765,88.069,86.543,87.809,572062,0
2014-11-25,87.99,88.542,87.294,87.548,290281,0
2014-11-26,87.884,88.03,87.152,87.603,188773,0
2014-11-28,87.603,87.731,86.109,86.31,221506,0
2014-12-01,86.185,86.534,84.933,85.232,323867,0
2014-12-02,85.353,85.991,85.317,85.811,230107,0
2014-12-03,85.924,87.113,85.57,86.995,201946,0
2014-12-04,86.648,86.697,85.761,86.455,217860,0
2014-12-05,86.803,86.978,86.011,86.707,162794,0
2014-12-08,86.418,86.909,85.017,85.344,200930,0
2014-12-09,84.218,85.279,84.08,85.222,311283,0
2014-12-10,85.084,85.084,83.23,83.568,198625,0
2014-12-11,83.723,85.241,83.558,83.849,240115,0
2014-12-12,83.802,83.984,82.787,83.038,479718,0
2014-12-15,83.733,83.945,82.845,83.22,514884,0
2014-12-16,82.931,84.621,82.865,83.376,584128,0
2014-12-17,83.783,86.176,83.116,85.933,727316,0
2014-12-18,87.054,87.45,86.37,87.2,488084,0
2014-12-19,87.014,87.643,86.543,86.774,681394,0
2014-12-22,86.882,87.49,86.35,87.284,367272,0
2014-12-23,88.386,88.88,87.382,88.165,476528,0
2014-12-24,88.107,88.514,87.837,88.203,155180,0
2014-12-26,88.279,88.773,88.03,88.377,175789,0
2014-12-29,88.319,88.618,88,88.259,264466,0
2014-12-30,88.242,88.259,87.603,87.875,245805,0
2014-12-31,87.866,88.58,87.083,87.123,320065,0
2015-01-02,87.951,88.242,86.234,86.909,243306,0
2015-01-05,86.475,86.755,84.988,85.761,498783,0
2015-01-06,85.662,86.61,85.279,86.041,807018,0
2015-01-07,86.6,87.529,86.261,87.258,533161,0
2015-01-08,88.107,90.934,87.741,90.755,1425552,0
2015-01-09,91.234,91.234,90.201,90.426,749148,0
2015-01-12,90.548,90.934,89.351,90.548,531523,0
2015-01-13,91.379,92.084,90.029,90.857,546554,0
2015-01-14,89.381,90.416,89.381,90.308,330918,0
2015-01-15,90.772,90.772,88.973,89.401,690939,0
2015-01-16,89.255,89.786,88.532,89.264,1015994,0
2015-01-20,88.823,89.496,83.52,83.792,1598525,0
2015-01-21,83.849,84.594,83.376,84.168,596637,0
2015-01-22,85.007,86.021,83.869,85.886,804239,0
2015-01-23,85.614,86.833,85.027,86.445,473754,0
2015-01-26,86.252,87.711,85.422,87.392,683718,0
2015-01-27,86.418,87.266,85.961,86.987,376399,0
2015-01-28,87.274,87.913,86.437,86.774,410381,0
2015-01-29,86.995,87.47,85.878,87.133,436241,0
2015-01-30,86.61,87.412,86.176,86.582,768919,0
2015-02-02,86.987,87.5,86.011,87.21,444265,0
2015-02-03,87.529,88.637,87.5,88.494,536809,0
2015-02-04,88.01,88.542,87.16,87.412,473859,0
2015-02-05,88.04,91.834,87.593,91.786,1175974,0
2015-02-06,92.384,92.432,90.336,90.755,474395,0
2015-02-09,90.308,91.167,90.278,90.685,324425,0
2015-02-10,91.167,91.524,89.806,90.366,471560,0
2015-02-11,90.308,90.916,89.45,89.612,510277,0
2015-02-12,90.085,91.014,90.085,90.974,310087,0
2015-02-13,90.886,91.429,90.414,91.129,298741,0
2015-02-17,90.964,91.38,90.229,90.48,380958,0
2015-02-18,90.171,91.099,90.171,90.857,332769,0
2015-02-19,90.684,91.109,90.306,90.538,251316,0
2015-02-20,90.19,91.448,89.773,91.149,292156,0
2015-02-23,90.925,91.429,90.354,90.906,329446,0
2015-02-24,90.8,91.555,90.714,91.448,332021,0
2015-02-25,91.555,92.175,91.536,92.058,344467,0
2015-02-26,92.166,92.166,90.916,91.168,221240,0
2015-02-27,91.293,91.584,90.093,90.093,235176,0
2015-03-02,90.171,91.545,89.899,91.517,399890,0
2015-03-03,91.099,91.584,90.664,90.867,281710,0
2015-03-04,90.694,90.694,89.889,90.239,170349,0
2015-03-05,90.538,90.934,90.19,90.734,247619,0
2015-03-06,90.316,90.49,89.269,89.551,228406,0
2015-03-09,89.812,90.424,89.668,89.88,236464,0
2015-03-10,88.827,89.156,88.042,88.109,351544,0
2015-03-11,88.119,88.516,87.867,88.419,391420,0
2015-03-12,89.097,89.783,87.895,88.837,420035,0
2015-03-13,88.205,88.912,87.304,87.46,408050,0
2015-03-16,88.071,89.184,87.412,89.047,411563,0
2015-03-17,88.855,89.455,88.1,88.699,541418,0
2015-03-18,88.912,89.589,88.051,89.397,379953,0
2015-03-19,89.077,89.812,88.659,88.757,270555,0
2015-03-20,89.194,89.862,88.497,89.735,686765,0
2015-03-23,89.735,90.054,88.978,88.988,427368,0
2015-03-24,88.807,88.912,87.634,88.516,472824,0
2015-03-25,88.737,88.846,87.431,87.46,526542,0
2015-03-26,87.122,87.953,87.092,87.751,251029,0
2015-03-27,87.867,88.669,87.644,88.535,304335,0
2015-03-30,89.057,90.49,89.057,90.152,345036,0
2015-03-31,89.455,89.928,88.978,89.668,285902,0
2015-04-01,89.707,90.113,88.659,89.628,289149,0
2015-04-02,89.754,91.158,89.598,90.896,453711,0
2015-04-06,90.734,91.816,90.296,91.429,447098,0
2015-04-07,91.478,91.942,90.443,90.654,214615,0
2015-04-08,90.81,90.994,89.822,90.209,336565,0
2015-04-09,90.18,90.763,89.628,90.462,290823,0
2015-04-10,90.557,91.052,90.18,90.325,197207,0
2015-04-13,90.18,90.763,90.006,90.364,203819,0
2015-04-14,90.404,90.867,89.618,90.867,226961,0
2015-04-15,90.964,91.555,90.925,91.004,255822,0
2015-04-16,90.615,91.197,90.374,90.954,256055,0
2015-04-17,90.18,90.325,88.553,88.931,318176,0
2015-04-20,89.387,90.229,89.251,90.209,193138,0
2015-04-21,90.384,91.071,89.996,91.071,443809,0
2015-04-22,91.216,92.077,89.938,91.826,702459,0
2015-04-23,92.929,97.263,92.785,95.911,1114446,0
2015-04-24,96.096,97.603,96.056,96.366,554913,0
2015-04-27,96.629,97.263,94.7,95.011,590384,0
2015-04-28,95.04,95.504,94.284,95.455,454125,0
2015-04-29,95.214,95.455,94.469,94.826,258673,0
2015-04-30,94.092,94.74,93.327,93.413,868273,0
2015-05-01,93.463,94.605,93.365,94.371,354747,0
2015-05-04,94.826,95.37,94.43,94.507,303094,0
2015-05-05,94.149,94.923,93.317,93.693,279953,0
2015-05-06,93.713,94.139,93.383,93.984,287416,0
2015-05-07,93.773,94.546,93.559,94.323,213413,0
2015-05-08,95.011,95.669,94.779,95.03,208676,0
2015-05-11,94.71,95.165,94.381,94.634,181195,0
2015-05-12,93.916,94.651,93.355,94.44,146823,0
2015-05-13,94.885,95.611,94.479,95.049,239457,0
2015-05-14,95.35,95.978,95.059,95.92,266730,0
2015-05-15,95.669,95.834,95.079,95.602,166278,0
2015-05-18,95.436,96.649,95.406,96.57,253645,0
2015-05-19,96.815,97.09,95.95,97.02,379922,0
2015-05-20,96.844,97.09,95.659,95.921,351685,0
2015-05-21,95.707,96.485,95.398,95.504,258842,0
2015-05-22,95.583,95.912,94.97,95.164,153740,0
2015-05-26,94.824,94.884,93.659,94.155,239439,0
2015-05-27,94.261,96.485,94.136,96.338,321390,0
2015-05-28,95.64,96.524,95.602,96.436,386076,0
2015-05-29,96.338,96.825,95.602,96.223,358178,0
2015-06-01,97.185,97.826,96.485,96.951,368412,0
2015-06-02,96.57,97.458,96.505,97.43,215859,0
2015-06-03,97.778,98.753,97.07,98.684,306346,0
2015-06-04,98.022,98.856,97.487,98.061,368171,0
2015-06-05,97.683,98.121,96.786,98.071,197223,0
2015-06-08,98.186,98.664,97.507,97.507,149413,0
2015-06-09,97.343,97.965,96.893,96.961,206086,0
2015-06-10,97.517,98.773,97.439,98.422,147785,0
2015-06-11,98.985,99.195,98.556,99.145,169397,0
2015-06-12,98.945,98.945,97.808,97.875,235658,0
2015-06-15,97.01,97.421,96.318,97.303,188979,0
2015-06-16,97.263,97.925,97.07,97.233,207939,0
2015-06-17,97.303,97.643,96.599,97.402,285530,0
2015-06-18,97.846,99.004,97.487,98.313,220409,0
2015-06-19,98.536,98.915,97.826,98.166,226795,0
2015-06-22,98.905,99.284,98.101,99.245,263171,0
2015-06-23,99.215,99.62,98.714,99.044,147188,0
2015-06-24,99.125,99.245,97.703,97.713,157655,0
2015-06-25,98.131,98.244,96.99,97.303,200005,0
2015-06-26,97.955,98.654,97.108,98.447,631033,0
2015-06-29,97.421,98.101,96.388,96.465,218554,0
2015-06-30,97.06,97.984,96.505,97.165,366615,0
2015-07-01,98.042,98.786,97.517,98.352,251012,0
2015-07-02,98.704,98.856,97.955,98.477,231949,0
2015-07-06,98.022,98.965,97.204,98.234,264202,0
2015-07-07,98.254,98.975,97.07,98.516,217319,0
2015-07-08,97.895,98.372,96.428,96.902,379814,0
2015-07-09,97.875,98.432,96.796,96.854,308097,0
2015-07-10,98.091,98.487,97.05,98.313,213194,0
2015-07-13,98.965,99.56,98.654,99.094,326233,0
2015-07-14,99.235,99.334,98.714,99.195,168669,0
2015-07-15,99.324,99.52,98.615,99.185,250494,0
2015-07-16,99.63,100.14,99.414,100.09,277905,0
2015-07-17,99.96,100.26,99.414,100.24,295115,0
2015-07-20,100.58,100.58,99.94,100.5,313456,0
2015-07-21,100.24,100.77,99.99,100.38,331283,0
2015-07-22,100.06,100.82,99.95,100.6,665759,0
2015-07-23,100.94,101.88,96.659,98.506,705122,0
2015-07-24,98.352,99.71,97.449,99.414,718827,0
2015-07-27,99.384,99.51,97.73,98.014,490586,0
2015-07-28,98.477,99.235,98.215,98.724,409904,0
2015-07-29,98.724,99.85,98.506,98.955,396609,0
2015-07-30,98.836,99.205,98.061,98.382,280584,0
2015-07-31,98.714,99.235,98.156,98.264,500787,0
2015-08-03,98.264,98.876,97.703,98.392,370815,0
2015-08-04,98.392,99.125,98.121,98.467,287591,0
2015-08-05,98.995,100.33,98.995,99.93,360031,0
2015-08-06,99.73,99.96,98.225,98.392,267787,0
2015-08-07,98.342,98.684,97.74,98.556,231228,0
2015-08-10,98.985,100.8,98.816,100.02,357248,0
2015-08-11,99.084,100.13,98.965,99.434,401880,0
2015-08-12,98.796,99.77,97.323,98.664,282542,0
2015-08-13,98.586,100.16,97.703,99.72,228032,0
2015-08-14,99.304,100.64,99.304,100.63,169421,0
2015-08-17,100.49,101.81,99.5,101.8,270415,0
2015-08-18,101.5,101.98,101.24,101.77,270212,0
2015-08-19,101.15,101.83,100.01,100.53,254594,0
2015-08-20,99.474,100.3,98.856,99.205,442611,0
2015-08-21,98.131,98.526,96.6,96.835,497476,0
2015-08-24,91.715,94.947,89.32,91.297,585946,0
2015-08-25,93.75,94.723,92.7,92.892,731214,0
2015-08-26,94.684,95.715,93.097,95.395,338020,0
2015-08-27,96.65,97.905,95.764,97.856,375933,0
2015-08-28,97.323,98.506,97.323,98.372,240725,0
2015-08-31,97.683,98.694,97.477,98.014,254184,0
2015-09-01,96.135,97.412,94.743,95.122,355590,0
2015-09-02,96.222,96.68,94.81,96.145,205073,0
2015-09-03,96.534,97.517,96.232,96.758,178565,0
2015-09-04,95.657,96.418,95.229,95.501,159970,0
2015-09-08,96.883,98.101,96.428,97.965,181030,0
2015-09-09,98.654,99.404,97,97.127,142709,0
2015-09-10,96.902,98.225,96.445,96.689,193556,0
2015-09-11,96.183,96.571,95.15,96.475,330827,0
2015-09-14,96.571,96.58,95.141,95.346,222846,0
2015-09-15,95.385,96.056,94.927,95.764,456070,0
2015-09-16,95.823,96.758,95.6,96.544,475591,0
2015-09-17,96.562,97.273,95.783,95.92,365412,0
2015-09-18,95.141,95.249,94.092,94.392,443845,0
2015-09-21,95.005,95.783,94.207,94.372,292608,0
2015-09-22,93.01,94.129,92.69,94.092,382405,0
2015-09-23,94.138,94.372,93.516,93.555,387665,0
2015-09-24,92.465,93.155,92.105,92.747,440265,0
2015-09-25,93.418,93.448,92.513,92.718,256135,0
2015-09-28,92.105,92.105,90.499,90.674,226214,0
2015-09-29,86.538,88.746,83.151,84.591,1408077,0
2015-09-30,85.225,85.604,84.62,85.048,873614,0
2015-10-01,85.038,87.567,84.893,87.452,569910,0
2015-10-02,86.383,88.201,86.159,88.163,657956,0
2015-10-05,88.621,90.1,88.269,89.924,550292,0
2015-10-06,89.768,90.314,89.078,89.157,291992,0
2015-10-07,89.612,90.615,89.43,90.226,350452,0
2015-10-08,89.544,90.508,88.201,90.139,683131,0
2015-10-09,90.11,90.81,89.261,89.505,440555,0
2015-10-12,89.652,90.566,88.96,90.187,349459,0
2015-10-13,89.807,90.654,89.477,89.515,244319,0
2015-10-14,89.41,89.652,88.386,88.484,242779,0
2015-10-15,88.688,88.688,87.823,88.571,491826,0
2015-10-16,88.601,89.232,88.153,89.138,250278,0
2015-10-19,88.523,89.682,88.396,88.581,587797,0
2015-10-20,88.533,89.486,88.396,88.951,500772,0
2015-10-21,87.89,88.319,78.575,81.865,2372000,0
2015-10-22,81.446,84.99,81.203,83.637,1554277,0
2015-10-23,84.572,84.64,83.209,83.413,1010979,0
2015-10-26,83.413,84.113,83.092,83.335,1196635,0
2015-10-27,83.17,83.267,82.117,82.925,1042007,0
2015-10-28,83.062,84.494,82.567,83.695,786694,0
2015-10-29,83.393,85.301,82.83,84.494,1285197,0
2015-10-30,84.572,85.595,84.405,84.678,1266601,0
2015-11-02,85.311,85.497,84.572,84.942,890983,0
2015-11-03,84.824,85.447,84.785,85.105,547409,0
2015-11-04,85.923,86.528,85.086,85.33,485864,0
2015-11-05,85.175,85.175,83.86,83.9,787003,0
2015-11-06,83.784,84.405,83.384,84.006,457303,0
2015-11-09,83.93,84.192,83.19,83.549,804691,0
2015-11-10,83.51,84.026,82.974,83.558,685699,0
2015-11-11,83.558,84.075,83.237,83.793,543505,0
2015-11-12,83.296,84.036,82.479,82.489,570628,0
2015-11-13,82.548,84.046,82.548,83.247,1008204,0
2015-11-16,82.868,84.185,82.868,83.99,758748,0
2015-11-17,84.264,84.283,82.396,82.506,629850,0
2015-11-18,82.535,84.195,82.535,84.029,498186,0
2015-11-19,84.274,84.488,83.434,83.697,485287,0
2015-11-20,83.805,85.142,83.805,84.586,373385,0
2015-11-23,84.419,85.748,84.419,85.554,555828,0
2015-11-24,84.879,87.77,84.693,87.555,642326,0
2015-11-25,87.662,88.161,86.988,87.027,357720,0
2015-11-27,87.126,87.79,86.833,87.242,125725,0
2015-11-30,87.418,87.583,86.314,86.393,625141,0
2015-12-01,86.773,88.532,86.324,88.503,719284,0
2015-12-02,88.317,88.493,87.379,87.731,597710,0
2015-12-03,87.633,88.044,86.627,87.057,459378,0
2015-12-04,87.096,88.112,87.047,87.711,354956,0
2015-12-07,87.399,87.849,86.52,87.477,322809,0
2015-12-08,86.607,87.27,85.748,86.412,396839,0
2015-12-09,86.169,87.633,85.788,86.374,446790,0
2015-12-10,86.559,86.997,86.051,86.54,386899,0
2015-12-11,85.895,86.52,85.251,86.197,563711,0
2015-12-14,86.081,86.264,85.515,85.991,604189,0
2015-12-15,86.432,87.233,85.961,86.569,493478,0
2015-12-16,87.224,87.681,86.432,87.31,337552,0
2015-12-17,87.672,87.672,85.951,85.971,264656,0
2015-12-18,85.923,86.344,85.172,85.951,1038762,0
2015-12-21,86.149,87.126,85.914,86.412,444131,0
2015-12-22,86.695,87.007,86.101,86.569,350347,0
2015-12-23,86.872,88.112,86.49,87.653,236399,0
2015-12-24,87.379,87.916,87.096,87.136,132662,0
2015-12-28,86.686,87.106,86.149,87.096,296714,0
2015-12-29,87.497,87.955,86.597,87.36,272426,0
2015-12-30,87.047,87.681,86.793,86.823,208259,0
2015-12-31,86.471,87.36,85.574,86.627,414758,0
2016-01-04,85.798,85.798,83.822,84.38,568616,0
2016-01-05,84.331,84.518,83.121,83.882,306487,0
2016-01-06,82.575,83.161,81.216,81.706,427320,0
2016-01-07,80.103,80.709,78.784,79.058,352618,0
2016-01-08,79.477,79.711,78.648,78.764,566022,0
2016-01-11,78.784,79.193,77.016,77.827,353051,0
2016-01-12,78.549,79.437,76.898,78.09,659300,0
2016-01-13,78.266,79.307,76.429,76.479,668263,0
2016-01-14,76.654,79.496,76.303,78.764,466877,0
2016-01-15,76.908,78.237,76.489,77.7,396676,0
2016-01-19,78.442,78.452,76,76.674,361611,0
2016-01-20,75.756,76.509,73.422,76.01,580192,0
2016-01-21,76.381,77.006,75.268,76.439,712295,0
2016-01-22,76.792,78.75,76.792,78.227,456541,0
2016-01-25,77.894,78.12,76.851,77.622,753811,0
2016-01-26,77.768,78.833,77.406,78.266,572446,0
2016-01-27,78.365,79.126,77.201,77.778,521217,0
2016-01-28,78.384,78.843,77.602,78.715,432539,0
2016-01-29,79.174,81.734,78.911,81.734,501368,0
2016-02-01,81.236,81.78,80.737,81.567,297983,0
2016-02-02,80.62,81.04,79.907,80.023,248555,0
2016-02-03,80.522,81.647,79.067,81.373,603204,0
2016-02-04,83.023,88.044,83.023,85.62,944802,0
2016-02-05,85.658,85.758,84.009,84.606,609222,0
2016-02-08,83.687,84.976,83.364,84.518,538873,0
2016-02-09,83.766,84.939,83.559,83.832,565310,0
2016-02-10,84.185,85.034,83.473,83.599,459924,0
2016-02-11,82.506,83.237,81.294,81.706,574323,0
2016-02-12,82.545,83.345,81.725,81.94,669214,0
2016-02-16,83.125,83.674,81.98,82.762,1332732,0
2016-02-17,83.498,86.183,83.485,85.996,668607,0
2016-02-18,86.26,86.937,85.817,86.31,609312,0
2016-02-19,86.134,86.917,85.966,86.154,521910,0
2016-02-22,87.115,88.085,85.996,86.947,265124,0
2016-02-23,86.487,88.046,86.477,86.89,801359,0
2016-02-24,85.88,86.831,85.368,86.468,451704,0
2016-02-25,86.584,87.418,86.584,87.33,580317,0
2016-02-26,87.801,88.849,87.35,88.654,344289,0
2016-02-29,88.487,89.145,88.27,88.379,359309,0
2016-03-01,89.26,90.429,88.683,90.144,368626,0
2016-03-02,89.84,91.133,89.81,91.103,295922,0
2016-03-03,91.123,91.868,90.524,91.544,314135,0
2016-03-04,91.33,92.731,91.33,92.074,368022,0
2016-03-07,91.742,92.457,91.516,92.123,338921,0
2016-03-08,91.535,92.309,90.743,92.172,516950,0
2016-03-09,92.408,92.781,92.113,92.515,311726,0
2016-03-10,92.907,93.211,91.614,93.191,440494,0
2016-03-11,93.937,94.378,93.377,93.907,265210,0
2016-03-14,93.427,94.104,92.369,92.761,314954,0
2016-03-15,92.28,93.427,91.487,93.083,299473,0
2016-03-16,93.083,93.751,92.388,93.201,872940,0
2016-03-17,93.368,96.064,93.31,95.613,622419,0
2016-03-18,95.271,96.701,95.271,96.318,633507,0
2016-03-21,96.044,96.398,95.359,96.172,256566,0
2016-03-22,96.064,96.824,95.46,96.298,489224,0
2016-03-23,95.829,96.612,94.986,95.869,258853,0
2016-03-24,95.231,95.442,94.643,95.359,341398,0
2016-03-28,95.604,96.004,95.206,95.595,277949,0
2016-03-29,95.575,97.427,95.545,96.8,588029,0
2016-03-30,97.045,98.121,96.662,97.818,443880,0
2016-03-31,97.818,98.141,96.916,97.534,337646,0
2016-04-01,96.926,98.111,96.408,97.818,420897,0
2016-04-04,97.73,97.925,96.133,96.437,350382,0
2016-04-05,95.809,97.603,95.633,97.075,426480,0
2016-04-06,97.161,97.484,96.074,97.339,241489,0
2016-04-07,96.849,97.299,96.298,97.035,330093,0
2016-04-08,97.798,98.372,96.662,97.065,205964,0
2016-04-11,97.269,98.304,96.731,96.731,214139,0
2016-04-12,97.065,98.022,96.955,97.583,189460,0
2016-04-13,98.022,98.694,97.613,98.205,358462,0
2016-04-14,98.176,99.61,98.176,99.284,306979,0
2016-04-15,99.294,100.09,99.205,99.99,231837,0
2016-04-18,99.394,100.38,99.334,100.17,179971,0
2016-04-19,100.51,101.4,99.9,100.67,300627,0
2016-04-20,100.65,101.38,99.53,99.8,399217,0
2016-04-21,99.56,100.36,99.56,99.69,263584,0
2016-04-22,100.01,100.16,98.566,98.674,743539,0
2016-04-25,98.234,98.576,97.553,97.808,432526,0
2016-04-26,98.131,98.586,97.603,97.925,752335,0
2016-04-27,100.36,103.7,99.58,101.89,978417,0
2016-04-28,102.02,103.35,100.61,101.2,784335,0
2016-04-29,100.97,100.97,99.034,99.89,1065961,0
2016-05-02,100.03,101.93,99.374,101.48,609935,0
2016-05-03,100.75,100.83,98.605,98.786,488529,0
2016-05-04,98.516,98.536,97.025,97.673,500243,0
2016-05-05,98.156,99.5,97.955,98.995,654691,0
2016-05-06,98.605,100.06,98.477,100.05,300916,0
2016-05-09,99.99,100.42,99.86,100.06,431197,0
2016-05-10,100.32,101.22,100,101.13,407635,0
2016-05-11,100.97,101.42,100.44,100.58,550639,0
2016-05-12,101.06,101.11,98.905,99.494,541003,0
2016-05-13,99.175,99.88,98.051,98.566,403385,0
2016-05-16,98.895,100.34,98.895,100.04,357989,0
2016-05-17,99.96,100.59,99.215,99.72,468567,0
2016-05-18,99.284,100.55,98.744,99.454,261786,0
2016-05-19,98.846,99.58,97.915,99.384,340334,0
2016-05-20,99.88,101.1,99.88,100.53,379046,0
2016-05-23,100.44,100.57,99.81,100.36,301917,0
2016-05-24,101.06,102.3,100.84,102.14,294639,0
2016-05-25,102.13,102.75,101.82,102.5,328630,0
2016-05-26,102.86,103.21,102.05,102.47,265938,0
2016-05-27,102.51,102.59,101.96,102.25,231169,0
2016-05-31,102.35,102.59,101.71,102.07,332564,0
2016-06-01,101.36,102.92,100.93,102.84,351216,0
2016-06-02,101.9,102.22,99.225,99.304,964720,0
2016-06-03,99.175,99.284,97.935,98.905,626840,0
2016-06-06,99.384,99.52,98.254,99.004,622553,0
2016-06-07,99.264,99.51,99.054,99.104,247805,0
2016-06-08,99.255,99.98,98.836,99.454,288053,0
2016-06-09,98.965,100.02,98.836,99.88,382593,0
2016-06-10,99.044,99.384,97.935,98.121,279866,0
2016-06-13,97.501,98.536,97.405,97.491,316010,0
2016-06-14,97.491,98.412,97.491,98.156,269819,0
2016-06-15,98.186,99.014,97.94,98.392,508242,0
2016-06-16,98.372,99.454,97.59,99.215,359175,0
2016-06-17,99.84,100.37,98.886,99.454,528233,0
2016-06-20,100.73,102.84,100.73,102.01,580197,0
2016-06-21,102.36,102.51,101.77,102.03,464573,0
2016-06-22,102.16,102.75,101.71,101.78,279646,0
2016-06-23,102.83,103.45,102.53,103.39,254302,0
2016-06-24,99.94,101.56,99.334,99.72,580662,0
2016-06-27,98.773,98.773,96.572,97.07,551635,0
2016-06-28,98.141,99.93,97.771,99.93,468598,0
2016-06-29,100.78,101.33,100.28,101.31,342990,0
2016-06-30,101.63,103.91,101.18,103.91,525487,0
2016-07-01,103.76,104.46,103.27,103.76,421632,0
2016-07-05,103.15,103.15,101.29,102,398888,0
2016-07-06,101.6,103.08,101.29,102.98,325839,0
2016-07-07,103.43,104.44,103.41,104.16,284368,0
2016-07-08,105.15,106.44,104.59,106.01,302131,0
2016-07-11,106.28,107.24,106.14,106.67,267161,0
2016-07-12,106.68,107.29,105.55,106.18,479106,0
2016-07-13,106.55,106.64,105.57,105.64,310831,0
2016-07-14,106,106.63,105.8,106.04,218920,0
2016-07-15,106.49,106.73,105.74,106.33,176583,0
2016-07-18,106.17,106.23,104.65,105.16,544166,0
2016-07-19,104.78,105.08,104.54,104.95,212751,0
2016-07-20,104.98,105.89,104.86,105.52,246527,0
2016-07-21,105.39,105.48,104.23,104.5,250966,0
2016-07-22,104.27,105.35,104.12,105.2,377186,0
2016-07-25,104.65,105.22,103.91,103.95,438474,0
2016-07-26,103.95,105.12,101.38,102.12,745579,0
2016-07-27,102.29,102.76,101.19,101.33,362264,0
2016-07-28,101.31,102.57,100.68,102.21,335115,0
2016-07-29,102.22,102.36,100.71,101.56,411852,0
2016-08-01,101.44,103.4,101.33,103.13,609106,0
2016-08-02,103.29,104.09,102.15,102.45,355933,0
2016-08-03,102.45,103.55,102.33,103.09,383097,0
2016-08-04,102.96,104.18,102.96,103.75,216360,0
2016-08-05,104.17,104.69,103.38,103.46,324607,0
2016-08-08,103.41,103.77,102.76,103.05,264095,0
2016-08-09,103.23,104.8,102.8,104.74,410321,0
2016-08-10,104.61,104.72,103.9,104.36,178027,0
2016-08-11,104.57,105.14,103.75,104.24,280494,0
2016-08-12,104.22,104.33,103.64,103.88,207360,0
2016-08-15,104.23,105.73,104.19,105.72,263188,0
2016-08-16,105.49,105.49,104.2,104.28,322161,0
2016-08-17,104.33,104.73,102.88,103.42,265852,0
2016-08-18,103.21,103.47,102.9,103.41,239263,0
2016-08-19,103.02,103.3,102.43,103.21,303290,0
2016-08-22,102.61,103.52,101.7,103.42,223513,0
2016-08-23,103.71,104.21,103.43,103.44,236597,0
2016-08-24,103.19,103.99,103.19,103.67,209017,0
2016-08-25,103.35,104.14,103.11,103.95,226966,0
2016-08-26,104.08,104.62,102.54,102.96,180626,0
2016-08-29,102.91,103.7,102.91,103.32,186815,0
2016-08-30,103.41,104.19,103.25,103.78,306035,0
2016-08-31,103.5,103.76,102.98,103.43,357983,0
2016-09-01,103.24,103.98,102.34,103.36,315932,0
2016-09-02,103.72,104.14,103.09,103.51,201968,0
2016-09-06,103.92,104.21,102.18,102.5,196135,0
2016-09-07,102.24,103.2,102.23,103.19,217712,0
2016-09-08,103.21,103.37,102.62,103.3,185085,0
2016-09-09,102.35,102.67,99.57,99.59,446855,0
2016-09-12,98.556,99.81,98.136,99.55,602035,0
2016-09-13,99.414,99.85,98.264,98.605,386425,0
2016-09-14,98.786,99.125,97.267,97.504,344922,0
2016-09-15,97.693,98.096,97.247,97.959,352410,0
2016-09-16,97.287,97.82,97.179,97.633,410735,0
2016-09-19,98.254,98.684,97.583,98.284,312708,0
2016-09-20,98.654,99.155,98.066,98.086,314467,0
2016-09-21,98.635,99.324,98.244,99.324,320895,0
2016-09-22,100.46,101.48,99.62,101.31,371228,0
2016-09-23,100.95,101.1,100.19,100.19,186027,0
2016-09-26,100.02,100.82,99.454,100.02,204975,0
2016-09-27,97.83,100.79,97.83,100.56,185560,0
2016-09-28,101.02,102.09,100.6,102.05,209406,0
2016-09-29,101.7,102.21,100.67,100.69,154447,0
2016-09-30,101.12,101.77,100.81,101.18,307182,0
2016-10-03,100.89,101.61,100.62,100.85,246405,0
2016-10-04,101.21,101.6,100.56,100.97,178264,0
2016-10-05,102.55,102.91,102.19,102.68,321680,0
2016-10-06,102.67,104.01,102.28,103.9,241037,0
2016-10-07,103.52,104.26,103.22,103.67,504827,0
2016-10-10,104.21,104.82,103.94,104.19,196301,0
2016-10-11,103.73,103.85,101.92,102.46,311368,0
2016-10-12,102.44,103.77,101.95,103.44,282415,0
2016-10-13,102.88,103.52,102.23,103.38,202542,0
2016-10-14,104.01,104.36,103.35,103.39,220973,0
2016-10-17,103.6,104.26,103.37,103.63,345130,0
2016-10-18,104.61,104.84,103.71,104.12,226472,0
2016-10-19,104.27,104.27,101.81,101.86,555821,0
2016-10-20,101.69,102.48,101.37,101.79,431263,0
2016-10-21,100.89,102.35,100.72,102.26,304364,0
2016-10-24,102.67,103.95,102.67,103.86,419808,0
2016-10-25,103.77,104.01,101.72,102.4,573867,0
2016-10-26,104.56,104.56,99.88,100.19,455329,0
2016-10-27,100.32,100.74,98.744,100.69,527433,0
2016-10-28,100.63,102.35,100.63,101.41,339202,0
2016-10-31,101.71,103.53,101.24,103.42,587794,0
2016-11-01,103.79,104.35,102.43,102.76,461353,0
2016-11-02,102.43,103.57,102.43,103.21,519998,0
2016-11-03,103.55,103.71,102.96,103.63,340828,0
2016-11-04,103.4,104.51,103.03,103.26,340864,0
2016-11-07,104.61,105.06,104.4,104.98,477162,0
2016-11-08,105.11,106.71,104.99,106.39,300417,0
2016-11-09,105.53,108.19,104.41,108.03,357782,0
2016-11-10,108.5,110.65,108.39,110.5,838372,0
2016-11-11,110.01,111,109.21,110.76,550747,0
2016-11-14,111.11,112.93,110.64,112.86,383832,0
2016-11-15,112.41,113.19,110.89,112.35,574179,0
2016-11-16,112.38,113.04,111.48,111.85,384457,0
2016-11-17,112.86,112.86,110.94,111.75,404336,0
2016-11-18,111.81,112.04,110.79,110.93,328877,0
2016-11-21,111.6,112.28,111.16,112.27,190342,0
2016-11-22,112.54,112.86,110.82,111.64,330632,0
2016-11-23,111.49,113.22,111.49,113.16,334327,0
2016-11-25,113.58,114.78,113.44,114.72,240512,0
2016-11-28,114.38,114.55,112.5,113.16,394123,0
2016-11-29,111.92,113.93,111.92,113.79,503553,0
2016-11-30,113.94,115.16,110.96,110.99,552532,0
2016-12-01,111.1,112.51,110.21,110.85,374505,0
2016-12-02,110.92,111.72,110.6,111.19,231958,0
2016-12-05,111.47,111.59,110.71,111.12,196266,0
2016-12-06,111.17,111.77,109.93,111.3,221509,0
2016-12-07,111.37,113.31,110.84,112.97,273595,0
2016-12-08,113.58,114.22,112.19,112.76,208979,0
2016-12-09,112.42,112.8,111.92,112.66,206907,0
2016-12-12,112.51,113.4,111.52,112.52,275294,0
2016-12-13,113.53,113.66,111.5,112.82,312307,0
2016-12-14,112.6,113.62,111.58,111.87,232941,0
2016-12-15,111.87,113.77,111.56,112.65,422997,0
2016-12-16,112.63,113.92,111.24,111.27,1376833,0
2016-12-19,111.61,112.42,110.59,112.32,583850,0
2016-12-20,112.76,112.84,111.25,111.32,259317,0
2016-12-21,111.51,112.23,111.1,111.27,219157,0
2016-12-22,111.28,111.28,109.87,110.19,174741,0
2016-12-23,110.44,110.71,109.63,110.33,109532,0
2016-12-27,110.73,111.59,110.49,111.3,145863,0
2016-12-28,111.52,111.52,109.49,109.77,148083,0
2016-12-29,109.72,110.2,108.85,109.19,208497,0
2016-12-30,109.53,109.9,108.86,109.12,179548,0
2017-01-03,109.69,111,107.5,108.11,305537,0
2017-01-04,108.37,110.38,108.37,109.56,348290,0
2017-01-05,109.61,109.61,107.62,108.44,370032,0
2017-01-06,108.42,108.97,108,108.25,298016,0
2017-01-09,108.29,108.29,106.55,107.05,305471,0
2017-01-10,107.13,107.38,105.98,107.07,468335,0
2017-01-11,107.52,107.52,106.43,107.03,445863,0
2017-01-12,106.67,107.79,106.33,107.62,314672,0
2017-01-13,108.33,109.61,107.33,108.05,346425,0
2017-01-17,109.55,110.15,106.86,107.24,339438,0
2017-01-18,107.16,107.6,106.2,106.65,355338,0
2017-01-19,106.78,107.38,105.77,106.36,303781,0
2017-01-20,107.05,108.39,105.67,106.35,288788,0
2017-01-23,105.86,106.76,105.19,106.13,230489,0
2017-01-24,106.31,107.64,105.83,107.16,434575,0
2017-01-25,107.83,110.73,107.83,110.36,467227,0
2017-01-26,110.31,111.13,109.95,110.85,433005,0
2017-01-27,111.03,111.28,110.04,110.63,347121,0
2017-01-30,109.77,110.12,109.19,109.55,295689,0
2017-01-31,109.52,109.83,107.49,107.96,507101,0
2017-02-01,107.98,109.01,107.85,108.57,369206,0
2017-02-02,108.07,108.44,105.95,106.61,468727,0
2017-02-03,107,108.08,106.9,108.02,347036,0
2017-02-06,107.47,108.33,106.86,107.09,307243,0
2017-02-07,107.11,108.06,106.13,106.45,257775,0
2017-02-08,106.71,107.42,105.92,106.59,323075,0
2017-02-09,107.23,107.42,106.51,107.42,481520,0
2017-02-10,107.24,107.34,100.51,104.05,1632432,0
2017-02-13,103.77,105.18,103.53,104.48,661641,0
2017-02-14,103.98,104.27,103.02,103.83,326384,0
2017-02-15,103.83,104.58,102.95,104.27,353867,0
2017-02-16,104.42,104.88,103.57,104.88,358388,0
2017-02-17,104.77,105.31,104.09,105.1,395583,0
2017-02-21,105.1,105.96,104.37,104.81,318863,0
2017-02-22,104.46,105.32,104.32,104.9,519860,0
2017-02-23,105.14,105.46,103.26,104.88,658545,0
2017-02-24,103.41,105.04,102.81,103.82,558383,0
2017-02-27,103.87,104.76,103.7,104.12,402865,0
2017-02-28,103.15,104.12,102.31,102.55,706350,0
2017-03-01,103.63,105.24,103.2,104.47,614067,0
2017-03-02,104.51,104.94,102.92,103.22,650604,0
2017-03-03,103.37,105.44,103.37,105.18,679285,0
2017-03-06,104.71,105.16,104.26,104.63,365231,0
2017-03-07,104.15,105.06,103.58,103.73,342674,0
2017-03-08,103.67,104.15,103.02,103.62,399535,0
2017-03-09,103.23,104.28,102.99,104.22,843652,0
2017-03-10,104.59,105.98,104.58,105.86,653645,0
2017-03-13,105.82,106.64,105.37,106.46,522862,0
2017-03-14,105.31,106.8,104.6,106.67,468006,0
2017-03-15,107,107.45,105.94,107.21,496486,0
2017-03-16,107.27,107.65,106.63,107.23,215464,0
2017-03-17,107.08,107.89,107.03,107.63,663971,0
2017-03-20,107.71,107.71,106.4,107,445007,0
2017-03-21,107.65,107.65,105.11,105.83,370466,0
2017-03-22,105.82,106.42,105.41,106.12,323477,0
2017-03-23,106.1,107.18,105.79,106.49,208628,0
2017-03-24,106.44,107.09,105.18,105.71,325999,0
2017-03-27,104.48,105.32,104.29,104.96,339618,0
2017-03-28,104.47,105.64,104.27,105.32,372911,0
2017-03-29,105.24,105.57,104.4,105.19,365097,0
2017-03-30,104.98,105.79,104.53,105.63,398749,0
2017-03-31,105.31,106.27,105.31,105.64,304071,0
2017-04-03,105.81,106.21,103.33,104.09,449336,0
2017-04-04,104.1,104.22,103.32,103.6,385987,0
2017-04-05,104.03,104.14,102.59,102.68,496174,0
2017-04-06,103.11,103.87,102.09,103.48,392013,0
2017-04-07,103.09,103.71,102.77,103.16,235055,0
2017-04-10,103.17,103.84,102.64,102.85,491775,0
2017-04-11,102.75,104.91,101.99,104.87,769731,0
2017-04-12,104.61,104.81,103.9,104.02,386289,0
2017-04-13,103.68,105,102.08,102.11,405062,0
2017-04-17,102.68,103.57,102.26,103.28,353349,0
2017-04-18,103.32,103.84,102.52,102.9,375453,0
2017-04-19,103.52,103.86,102.85,103.75,376740,0
2017-04-20,104.12,106.26,103.76,106.08,451553,0
2017-04-21,106.2,106.88,105.03,106.66,495700,0
2017-04-24,108,108.39,106.45,107.05,501035,0
2017-04-25,107.86,108.99,107.33,108.79,513474,0
2017-04-26,108.7,109.13,107.74,108.42,311079,0
2017-04-27,108.54,108.96,107.56,107.75,560141,0
2017-04-28,102.25,105.5,100.05,100.65,1854697,0
2017-05-01,100.58,101.34,99.424,100.24,1062240,0
2017-05-02,100.01,100.25,98.329,99.88,1044571,0
2017-05-03,99.044,100.37,98.29,100.05,664179,0
2017-05-04,99.89,102.01,99.89,101.28,978460,0
2017-05-05,101.75,102.81,101.47,102.8,576963,0
2017-05-08,102.46,104.47,102.46,102.9,937328,0
2017-05-09,103.04,103.07,101.38,101.65,643655,0
2017-05-10,101.49,102.86,101.21,101.63,791329,0
2017-05-11,101.71,103.21,100.39,102.4,637166,0
2017-05-12,102.53,102.59,101.1,101.95,710687,0
2017-05-15,102.26,103.43,101.91,102.65,566188,0
2017-05-16,103.18,103.18,101.75,101.82,608909,0
2017-05-17,100.72,101.15,98.468,99.73,783288,0
2017-05-18,99.434,100.15,99.015,99.245,526470,0
2017-05-19,99.424,100.49,99.205,100.02,549528,0
2017-05-22,100.09,100.3,99.274,100.02,720278,0
2017-05-23,100.09,100.14,99.59,99.66,527938,0
2017-05-24,99.89,100.74,99.7,100.29,618852,0
2017-05-25,100.62,101.19,100.01,100.91,346425,0
2017-05-26,100.51,101.83,100.51,101.67,553519,0
2017-05-30,101.47,102.24,101.29,101.47,548522,0
2017-05-31,101.06,101.69,100.35,100.94,776211,0
2017-06-01,101.33,101.96,100.84,101.43,1083589,0
2017-06-02,101.1,101.33,99.494,100.08,1135366,0
2017-06-05,99.96,101.6,99.86,100.45,633662,0
2017-06-06,100.1,100.17,99.195,99.255,578302,0
2017-06-07,99.185,99.424,97.88,97.93,782732,0
2017-06-08,98.019,99.68,97.345,98.527,462568,0
2017-06-09,98.497,98.856,97.72,98.458,532166,0
2017-06-12,98.766,99.71,98.488,99.344,691776,0
2017-06-13,99.68,99.68,98.615,98.886,336495,0
2017-06-14,98.318,98.318,95.37,95.768,1394460,0
2017-06-15,95.041,96.226,95.041,95.22,846889,0
2017-06-16,94.692,95.619,94.234,95.509,1530999,0
2017-06-19,96.057,96.54,95.788,96.276,900700,0
2017-06-20,95.868,96.067,95.2,95.25,526376,0
2017-06-21,95.549,95.549,93.836,94.543,549679,0
2017-06-22,94.354,94.533,93.407,93.527,587947,0
2017-06-23,93.288,93.885,93.288,93.796,948620,0
2017-06-26,93.975,95.629,93.788,94.732,801754,0
2017-06-27,94.862,94.991,93.108,93.138,458027,0
2017-06-28,93.357,94.931,93.357,94.493,652247,0
2017-06-29,94.423,94.642,93.258,93.716,599231,0
2017-06-30,94.234,95.38,94.194,95.031,739695,0
2017-07-03,95.529,97.252,95.31,96.605,353592,0
2017-07-05,96.296,96.824,95.519,96.764,419131,0
2017-07-06,96.316,96.724,95.37,95.459,408664,0
2017-07-07,95.619,96.087,95.265,96.047,201724,0
2017-07-10,95.748,96.286,95.439,95.917,362412,0
2017-07-11,95.668,96.157,95.29,95.977,370488,0
2017-07-12,96.814,97.94,96.465,97.551,533148,0
2017-07-13,97.541,97.939,96.366,97.352,383100,0
2017-07-14,97.481,98.258,96.944,97.312,285013,0
2017-07-17,97.501,98.069,96.625,97.87,210310,0
2017-07-18,97.79,97.82,97.173,97.651,264543,0
2017-07-19,97.89,99.294,97.89,99.274,738913,0
2017-07-20,98.866,99.99,98.866,99.324,433175,0
2017-07-21,99.075,100.09,98.499,99.7,373855,0
2017-07-24,99.88,100.18,98.637,99.434,638656,0
2017-07-25,99.84,100.6,99.255,99.7,756797,0
2017-07-26,98.567,99.394,94.936,96.884,1701048,0
2017-07-27,96.834,97.461,96.137,96.864,685937,0
2017-07-28,96.784,97.83,96.764,97.442,478969,0
2017-07-31,97.8,97.8,97.023,97.212,670849,0
2017-08-01,97.352,97.72,96.655,97.611,459523,0
2017-08-02,97.711,98.199,97.252,98.009,285534,0
2017-08-03,97.86,98.328,97.123,97.382,348870,0
2017-08-04,97.153,98.169,97.153,97.989,267248,0
2017-08-07,97.89,98.707,97.372,98.199,273533,0
2017-08-08,97.95,98.517,97.711,98.248,420174,0
2017-08-09,97.989,98.017,96.993,96.993,464827,0
2017-08-10,96.655,96.655,94.493,94.553,590752,0
2017-08-11,94.134,95.409,93.945,95.041,614525,0
2017-08-14,95.549,96.445,95.489,96.157,225404,0
2017-08-15,96.346,96.346,94.872,95.27,276906,0
2017-08-16,95.62,97.06,95.56,96.1,378647,0
2017-08-17,95.34,95.435,93.08,93.16,335061,0
2017-08-18,92.65,93.38,92.09,92.75,383044,0
2017-08-21,92.87,93.18,92.39,92.4,454633,0
2017-08-22,92.77,93.34,92.6,93.15,411581,0
2017-08-23,92.49,93.76,92.49,93.15,325945,0
2017-08-24,93.54,93.78,93.19,93.36,408437,0
2017-08-25,93.79,95.17,93.79,94.64,222522,0
2017-08-28,95.03,95.31,93.97,94.24,317886,0
2017-08-29,93.68,94.16,93.5651,94.05,263756,0
2017-08-30,93.87,94.71,93.75,94.66,272228,0
2017-08-31,94.97,95.35,94.57,94.69,238861,0
2017-09-01,94.9,95.13,94.6,94.72,251714,0
2017-09-05,94.77,95.05,93.53,94.15,401916,0
2017-09-06,94.52,95.31,94.22,95.03,306855,0
2017-09-07,94.75,95.3,94.5,95.26,414709,0
2017-09-08,95.02,96.44,94.71,95.96,376126,0
2017-09-11,96.52,96.6,94.92,94.99,392039,0
2017-09-12,95.26,95.65,94.89,95.61,344111,0
2017-09-13,95.51,95.52,94.71,95.35,373200,0
2017-09-14,95.31,96.53,95.08,96.49,579672,0
2017-09-15,96.45,96.805,95.685,96.77,672932,0
2017-09-18,97,98.38,96.8,98.29,555315,0
2017-09-19,98.39,98.54,97.3,97.49,370632,0
2017-09-20,97.6,98.26,97.53,97.97,222572,0
2017-09-21,98.23,99.65,97.62,99.42,373821,0
2017-09-22,98.97,99.85,97.72,98.19,617638,0
2017-09-25,98.24,100.23,97.61,100.2,345072,0
2017-09-26,100.28,100.51,99.46,100.1,400343,0
2017-09-27,100.62,101.19,100.27,100.8,372747,0
2017-09-28,100.71,101.17,100.41,100.52,190496,0
2017-09-29,100.48,100.768,99.94,100.29,293487,0
2017-10-02,100.54,103.09,100.37,102.15,501058,0
2017-10-03,102.38,103.45,101.56,103.43,489365,0
2017-10-04,102.8,103.54,102.3,103.13,273740,0
2017-10-05,103.13,103.91,102.88,103.18,268469,0
2017-10-06,102.96,103.08,101.98,102.74,548718,0
2017-10-09,102.79,102.79,101.22,101.56,243863,0
2017-10-10,101.45,101.65,99.5,99.73,459495,0
2017-10-11,99.58,100.78,99.54,100.3,369046,0
2017-10-12,99.66,99.97,98.8036,99.15,426802,0
2017-10-13,99.32,100.33,99.105,99.56,342932,0
2017-10-16,99.66,100.21,99.31,99.63,296123,0
2017-10-17,99.31,100.675,99.31,100.29,224863,0
2017-10-18,100.5,101.44,100.22,101.17,305494,0
2017-10-19,100.76,102.34,100.33,102.27,255192,0
2017-10-20,102.48,103.87,102.22,103.8,402215,0
2017-10-23,103.8,104.94,103.7,104.48,672242,0
2017-10-24,105,106.43,104.78,105.62,556064,0
2017-10-25,107,112.11,107,110.74,930141,0
2017-10-26,111.5,111.67,110.58,111.01,305123,0
2017-10-27,111.06,111.54,110.57,111.19,300088,0
2017-10-30,110.775,111.49,110.23,110.49,238301,0
2017-10-31,110.19,111.18,109.58,109.83,321705,0
2017-11-01,110.71,110.71,109.345,109.83,217713,0
2017-11-02,109.99,110.48,109.41,109.97,220067,0
2017-11-03,110.13,110.84,109.11,109.73,262303,0
2017-11-06,110,110.94,110,110.56,224122,0
2017-11-07,110.15,110.4,109.65,110.13,297606,0
2017-11-08,110.1,110.99,109.63,110.14,197389,0
2017-11-09,109.54,109.86,108.401,108.99,231701,0
2017-11-10,108.81,109.56,108.53,109.07,477184,0
