Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,38.074,38.929,37.97,38.666,119667,0
2005-02-28,38.666,38.946,37.448,37.689,194494,0
2005-03-01,37.85,38.712,37.85,38.498,132534,0
2005-03-02,38.418,38.625,38.027,38.204,111549,0
2005-03-03,38.403,38.738,38.059,38.307,79946,0
2005-03-04,38.379,38.929,38.146,38.842,82691,0
2005-03-07,38.801,39.226,38.658,39.025,80322,0
2005-03-08,39.018,39.507,38.787,39.186,116172,0
2005-03-09,39.147,39.147,38.403,38.544,102931,0
2005-03-10,38.625,38.683,37.626,37.785,127787,0
2005-03-11,37.626,38.233,37.626,38.154,118168,0
2005-03-14,38.154,39.643,38.154,39.147,161016,0
2005-03-15,39.155,40.028,39.147,39.275,157395,0
2005-03-16,39.226,39.682,38.963,39.034,100557,0
2005-03-17,39.068,39.572,38.963,39.33,56083,0
2005-03-18,39.668,40.427,39.466,39.755,239837,0
2005-03-21,39.755,39.755,39.258,39.531,75322,0
2005-03-22,39.594,40.219,39.338,39.476,123789,0
2005-03-23,39.395,39.579,38.595,38.801,130661,0
2005-03-24,38.828,39.083,38.426,38.625,205612,0
2005-03-28,38.787,39.068,38.441,38.801,113296,0
2005-03-29,38.683,39.034,37.865,38.067,153272,0
2005-03-30,38.185,38.745,38.185,38.649,135782,0
2005-03-31,38.73,38.73,37.946,38.169,136158,0
2005-04-01,38.29,38.505,37.544,37.826,132908,0
2005-04-04,37.882,38.73,37.666,38.475,127540,0
2005-04-05,38.531,39.179,38.483,38.963,171383,0
2005-04-06,38.97,39.97,38.762,39.563,148149,0
2005-04-07,39.563,40.3,39.345,39.931,164513,0
2005-04-08,39.931,39.931,38.875,38.954,139283,0
2005-04-11,38.963,39.025,38.544,38.602,107053,0
2005-04-12,38.611,39.025,38.233,38.7,193496,0
2005-04-13,38.7,39.155,38.467,38.745,110051,0
2005-04-14,38.754,38.754,35.657,35.657,502034,0
2005-04-15,35.68,36.033,35.064,35.343,270938,0
2005-04-18,35.447,35.961,35.016,35.624,127166,0
2005-04-19,35.702,36.27,35.591,36.184,104180,0
2005-04-20,36.251,36.251,35.032,35.102,228221,0
2005-04-21,35.303,35.511,34.19,34.511,230093,0
2005-04-22,34.528,35.296,34.401,34.847,126416,0
2005-04-25,34.768,35.409,34.488,35.255,148399,0
2005-04-26,35.415,35.528,34.518,34.567,125538,0
2005-04-27,34.567,34.576,33.575,33.865,256451,0
2005-04-28,33.781,33.943,30.821,31.7,793837,0
2005-04-29,31.7,33.11,31.399,32.742,540006,0
2005-05-02,32.542,34.102,32.542,33.983,303792,0
2005-05-03,33.781,35.161,33.439,33.961,358381,0
2005-05-04,33.879,34.655,33.703,34.414,346389,0
2005-05-05,34.336,34.705,33.943,34.223,387737,0
2005-05-06,34.385,34.576,33.622,34.006,309288,0
2005-05-09,33.943,34.725,33.726,34.679,126292,0
2005-05-10,34.599,35,34.385,34.807,153644,0
2005-05-11,34.813,35.289,34.544,35.102,173134,0
2005-05-12,34.985,35.391,34.873,35.143,187373,0
2005-05-13,34.942,35.208,34.718,34.92,186625,0
2005-05-16,35.12,36.079,35.12,35.938,225970,0
2005-05-17,35.865,36.321,35.281,36.048,84320,0
2005-05-18,36.225,37.739,36.225,37.513,106054,0
2005-05-19,37.315,38.21,37.225,37.994,204235,0
2005-05-20,37.994,37.994,37.619,37.809,102306,0
2005-05-23,37.73,38.314,37.73,37.785,107929,0
2005-05-24,37.785,38.088,37.619,37.739,59457,0
2005-05-25,37.739,37.842,37.523,37.619,102931,0
2005-05-26,37.706,38.097,37.706,37.906,137031,0
2005-05-27,37.946,38.282,37.794,38.25,72825,0
2005-05-31,38.25,38.531,38.067,38.115,139034,0
2005-06-01,38.115,38.467,37.752,37.946,134034,0
2005-06-02,37.93,37.946,37.672,37.747,114299,0
2005-06-03,37.666,37.706,36.808,37.183,202988,0
2005-06-06,37.183,37.217,36.919,36.937,114797,0
2005-06-07,37.016,37.307,36.808,36.808,152519,0
2005-06-08,36.818,36.977,36.278,36.519,223846,0
2005-06-09,36.519,36.598,35.281,36.346,263948,0
2005-06-10,36.265,36.419,35.784,36.225,172384,0
2005-06-13,36.145,36.208,35.719,35.992,187745,0
2005-06-14,35.913,36.251,35.329,36.096,186999,0
2005-06-15,36.258,36.368,35.696,36.278,112798,0
2005-06-16,36.265,36.696,36.104,36.687,90317,0
2005-06-17,36.881,36.881,35.922,35.983,167262,0
2005-06-20,35.922,35.938,35.569,35.719,96311,0
2005-06-21,35.719,35.834,35.4,35.52,104430,0
2005-06-22,35.624,35.673,35.312,35.505,67455,0
2005-06-23,35.424,35.657,34.776,34.823,70703,0
2005-06-24,34.823,34.831,34.031,34.752,143904,0
2005-06-27,34.664,34.672,34.263,34.511,83693,0
2005-06-28,34.511,35.329,34.423,35.312,216477,0
2005-06-29,35.281,35.281,34.952,35.094,75947,0
2005-06-30,35.134,35.262,34.672,34.734,116672,0
2005-07-01,34.823,34.927,34.431,34.655,88689,0
2005-07-05,34.593,34.831,34.376,34.743,71576,0
2005-07-06,34.743,34.743,32.502,33.142,676417,0
2005-07-07,33.142,33.198,32.336,33.157,402726,0
2005-07-08,33.134,33.622,33.078,33.408,367501,0
2005-07-11,33.408,33.726,33.303,33.424,286432,0
2005-07-12,33.439,33.694,33.175,33.32,208109,0
2005-07-13,33.294,33.663,32.926,33.215,283684,0
2005-07-14,33.237,33.471,32.982,33.061,110674,0
2005-07-15,32.95,33.095,32.366,32.445,410721,0
2005-07-18,32.462,32.742,32.318,32.566,186376,0
2005-07-19,32.765,33.215,32.495,32.942,156643,0
2005-07-20,32.742,33.029,32.694,32.727,166137,0
2005-07-21,32.605,32.605,32.063,32.3,192121,0
2005-07-22,32.437,32.677,32.085,32.638,119667,0
2005-07-25,32.559,32.759,32.293,32.406,99181,0
2005-07-26,32.415,32.862,32.366,32.366,125039,0
2005-07-27,32.486,32.486,32.021,32.093,199612,0
2005-07-28,33.224,35.505,33.142,34.985,641066,0
2005-07-29,34.864,35.616,34.813,35.161,258323,0
2005-08-01,35.343,36.864,35.224,36.36,415968,0
2005-08-02,36.36,36.753,36.065,36.375,165264,0
2005-08-03,36.375,36.375,35.865,35.992,214731,0
2005-08-04,35.913,36.025,35.007,35.161,105803,0
2005-08-05,35.161,35.208,34.246,34.536,93061,0
2005-08-08,34.576,34.655,34.023,34.336,102431,0
2005-08-09,34.423,34.536,33.975,34.263,109299,0
2005-08-10,34.423,34.664,34.031,34.207,122043,0
2005-08-11,34.263,34.705,34.023,34.647,112174,0
2005-08-12,34.584,34.584,33.542,33.592,115670,0
2005-08-15,33.542,34.488,33.462,34.136,151901,0
2005-08-16,34.063,34.063,33.599,33.613,108053,0
2005-08-17,33.542,33.855,33.303,33.566,129910,0
2005-08-18,33.262,33.27,32.99,33.103,162889,0
2005-08-19,33.103,33.329,33.008,33.166,144401,0
2005-08-22,33.224,33.278,32.838,33.207,78325,0
2005-08-23,33.128,33.462,32.862,33.142,63581,0
2005-08-24,33.224,33.312,32.142,32.3,267194,0
2005-08-25,32.343,32.895,32.021,32.808,117419,0
2005-08-26,32.815,32.815,32.101,32.255,187248,0
2005-08-29,32.255,32.277,31.909,32.175,182379,0
2005-08-30,32.175,32.336,31.381,31.725,240462,0
2005-08-31,31.622,32.196,31.381,32.15,340395,0
2005-09-01,31.95,32.15,31.583,31.806,642689,0
2005-09-02,31.806,32.038,31.604,31.806,227723,0
2005-09-06,31.885,32.343,31.885,32.343,176633,0
2005-09-07,32.486,32.75,32.423,32.462,157893,0
2005-09-08,32.343,32.35,31.98,32.262,186870,0
2005-09-09,32.101,32.222,31.909,32.005,269069,0
2005-09-12,32.021,32.093,31.862,31.974,119045,0
2005-09-13,31.941,31.989,31.487,31.566,89565,0
2005-09-14,31.54,31.604,30.724,30.733,148399,0
2005-09-15,30.814,31.15,30.397,30.62,244082,0
2005-09-16,30.805,31.244,30.461,31.125,399977,0
2005-09-19,31.165,31.165,30.661,30.805,135158,0
2005-09-20,32.247,32.582,31.23,31.423,554249,0
2005-09-21,31.26,31.661,31.134,31.23,313787,0
2005-09-22,31.311,31.451,30.894,31.214,319657,0
2005-09-23,32.382,32.783,31.901,31.901,304546,0
2005-09-26,32.101,33.047,32.101,32.336,165015,0
2005-09-27,32.238,32.423,31.974,31.98,113922,0
2005-09-28,32.063,32.23,31.501,31.7,131538,0
2005-09-29,31.71,32.646,31.293,32.27,1195690,0
2005-09-30,32.27,32.759,32.056,32.613,181376,0
2005-10-03,32.613,33.149,32.526,32.71,151274,0
2005-10-04,32.727,33.631,32.727,32.829,143655,0
2005-10-05,32.829,33.294,32.638,32.638,155895,0
2005-10-06,32.661,33.622,32.599,33.142,215478,0
2005-10-07,33.262,33.743,32.829,32.895,232467,0
2005-10-10,32.838,33.016,32.582,32.759,120416,0
2005-10-11,32.783,33.383,32.021,32.021,144026,0
2005-10-12,31.941,32.382,31.437,31.566,146024,0
2005-10-13,31.525,32.462,31.244,32.27,190122,0
2005-10-14,33.622,35.336,33.392,35.303,578235,0
2005-10-17,35.391,36.666,35.224,36.138,435953,0
2005-10-18,36.145,36.286,35.569,35.873,182504,0
2005-10-19,35.712,36.065,34.881,36.065,497663,0
2005-10-20,36.065,36.818,35.761,35.903,405349,0
2005-10-21,35.983,36.424,35.68,35.929,191244,0
2005-10-24,36.025,36.561,35.834,36.089,210734,0
2005-10-25,36.025,36.512,35.281,36.073,164888,0
2005-10-26,36.129,36.457,35.384,35.64,158018,0
2005-10-27,37.145,38.658,36.304,37.985,743620,0
2005-10-28,37.586,38.067,36.641,37.865,264694,0
2005-10-31,38.067,38.712,37.57,37.803,377366,0
2005-11-01,37.915,37.915,37.145,37.233,172632,0
2005-11-02,37.297,37.626,37.065,37.426,164764,0
2005-11-03,37.426,37.978,36.945,37.376,218476,0
2005-11-04,37.441,37.657,37.183,37.523,145652,0
2005-11-07,37.626,38.097,37.315,37.561,299547,0
2005-11-08,37.426,37.592,37.074,37.297,111297,0
2005-11-09,37.336,37.985,37.065,37.619,117297,0
2005-11-10,37.619,38.41,37.025,38.233,124292,0
2005-11-11,38.298,38.298,37.242,37.553,91561,0
2005-11-14,37.672,37.697,36.808,37.154,99684,0
2005-11-15,37.211,37.264,36.296,36.666,145026,0
2005-11-16,36.481,37.082,36.424,36.986,101805,0
2005-11-17,37.105,37.465,36.857,37.353,118544,0
2005-11-18,37.353,37.809,37.034,37.803,176633,0
2005-11-21,37.842,37.93,37.043,37.714,114548,0
2005-11-22,37.634,38.467,37.53,38.457,129910,0
2005-11-23,38.379,38.666,38.194,38.553,62333,0
2005-11-25,38.434,38.57,38.107,38.379,35850,0
2005-11-28,38.307,38.553,37.752,37.826,105552,0
2005-11-29,37.891,38.175,37.626,37.714,481799,0
2005-11-30,37.714,38.265,37.714,38.265,182504,0
2005-12-01,38.387,39.427,38.282,39.155,161266,0
2005-12-02,39.034,39.194,38.418,38.987,80945,0
2005-12-05,38.907,38.907,37.592,38.175,95182,0
2005-12-06,38.256,38.353,37.842,37.946,88939,0
2005-12-07,38.027,38.027,37.307,37.873,262821,0
2005-12-08,37.865,38.579,37.121,38.49,232217,0
2005-12-09,38.49,38.787,37.985,38.666,112798,0
2005-12-12,38.745,39.012,38.498,38.73,119544,0
2005-12-13,38.73,39.594,38.73,39.226,245835,0
2005-12-14,39.147,39.507,38.987,39.226,47720,0
2005-12-15,39.266,39.451,38.25,38.658,90063,0
2005-12-16,38.808,38.946,38.225,38.345,242958,0
2005-12-19,38.345,38.345,37.747,38.219,88689,0
2005-12-20,38.185,38.49,37.722,37.92,208234,0
2005-12-21,37.544,38.712,37.385,38.712,114548,0
2005-12-22,38.426,38.634,38.353,38.57,80322,0
2005-12-23,38.498,38.704,38.426,38.602,23734,0
2005-12-27,38.544,38.544,37.706,37.873,75572,0
2005-12-28,37.842,38.265,37.706,38.175,38724,0
2005-12-29,38.13,38.307,37.826,38.088,52590,0
2005-12-30,38.035,38.035,37.544,37.553,87564,0
2006-01-03,37.666,38.712,36.68,38.345,193496,0
2006-01-04,38.426,38.683,38.298,38.625,77949,0
2006-01-05,38.745,39.115,38.505,38.929,120542,0
2006-01-06,39.682,39.682,38.611,39.459,125166,0
2006-01-09,39.411,39.795,39.194,39.7,100431,0
2006-01-10,39.579,40.02,39.147,40.012,109801,0
2006-01-11,40.012,40.322,39.9,40.268,127787,0
2006-01-12,40.227,41.692,40.227,41.035,173255,0
2006-01-13,41.084,41.948,40.987,41.627,195493,0
2006-01-17,41.052,41.189,40.211,40.41,123789,0
2006-01-18,40.211,40.868,40.148,40.403,80821,0
2006-01-19,40.485,41.725,40.219,41.684,157144,0
2006-01-20,41.566,41.566,40.139,40.354,138531,0
2006-01-23,40.347,40.505,39.763,40.028,148650,0
2006-01-24,40.028,42.036,39.916,41.901,250579,0
2006-01-25,41.982,43.003,41.867,42.893,215603,0
2006-01-26,42.966,43.069,42.435,42.998,221475,0
2006-01-27,43.029,43.029,42.429,42.877,213106,0
2006-01-30,42.613,42.934,42.574,42.829,183002,0
2006-01-31,41.307,41.316,39.137,39.362,528391,0
2006-02-01,39.362,39.507,38.875,39.451,202114,0
2006-02-02,39.434,39.434,37.601,38.265,241213,0
2006-02-03,38.265,39.041,37.626,38.345,230967,0
2006-02-06,38.08,38.122,37.41,37.897,196866,0
2006-02-07,37.697,38.225,37.465,37.586,131538,0
2006-02-08,37.634,38.475,37.498,38.256,135158,0
2006-02-09,38.175,38.265,37.491,37.642,69203,0
2006-02-10,37.561,38.219,36.986,38.219,141407,0
2006-02-13,38.194,38.514,37.609,37.906,116921,0
2006-02-14,37.978,38.457,37.457,38.01,142154,0
2006-02-15,37.946,38.307,37.544,38.21,99684,0
2006-02-16,38.29,38.29,37.722,37.97,96058,0
2006-02-17,38.907,38.907,38.067,38.704,196866,0
2006-02-21,38.787,39.668,38.579,39.651,237214,0
2006-02-22,39.651,40.427,38.579,39.466,230219,0
2006-02-23,39.266,39.682,38.987,39.226,187870,0
2006-02-24,39.387,39.466,39.034,39.068,209109,0
2006-02-27,38.987,40.667,38.987,40.322,263698,0
2006-02-28,40.332,40.965,40.251,40.747,336774,0
2006-03-01,40.731,40.987,40.237,40.987,166889,0
2006-03-02,40.987,41.06,40.538,40.973,153894,0
2006-03-03,40.826,41.267,40.667,41.028,138906,0
2006-03-06,40.826,41.108,40.243,40.906,167262,0
2006-03-07,40.826,40.885,39.668,39.97,178253,0
2006-03-08,40.035,40.211,38.828,39.226,494415,0
2006-03-09,39.307,39.674,38.946,39.395,123293,0
2006-03-10,39.476,39.908,39.025,39.908,57838,0
2006-03-13,39.908,40.099,39.378,39.611,54339,0
2006-03-14,39.626,39.94,39.266,39.682,60085,0
2006-03-15,39.682,39.682,38.97,39.164,167765,0
2006-03-16,39.266,39.827,39.266,39.539,78072,0
2006-03-17,39.626,39.651,39.051,39.626,224723,0
2006-03-20,39.626,39.626,38.505,39.354,154270,0
2006-03-21,39.354,39.579,38.307,38.426,166889,0
2006-03-22,38.345,38.907,38.027,38.712,111925,0
2006-03-23,38.587,38.907,38.394,38.801,58334,0
2006-03-24,38.722,38.929,38.29,38.907,78821,0
2006-03-27,39.025,39.025,38.274,38.49,101302,0
2006-03-28,38.387,38.387,37.681,37.978,133160,0
2006-03-29,37.915,38.7,37.561,38.371,181502,0
2006-03-30,38.426,38.712,37.353,38.169,172010,0
2006-03-31,38.219,38.531,37.681,38.379,157893,0
2006-04-03,38.457,38.457,37.834,37.97,92808,0
2006-04-04,37.906,38.531,37.785,38.035,85189,0
2006-04-05,38.027,38.371,37.706,38.097,117919,0
2006-04-06,37.946,38.457,37.689,38.08,65830,0
2006-04-07,38.242,38.787,37.433,37.498,101805,0
2006-04-10,37.578,37.722,36.873,37.136,116921,0
2006-04-11,37.217,37.578,36.768,36.96,59709,0
2006-04-12,36.96,37.264,36.864,36.986,43969,0
2006-04-13,36.994,37.417,36.826,37.13,46967,0
2006-04-17,37.049,37.809,36.994,37.105,105427,0
2006-04-18,37.105,37.609,36.906,37.561,135535,0
2006-04-19,37.57,38.321,37.264,37.307,113922,0
2006-04-20,37.225,37.586,36.826,37.315,95936,0
2006-04-21,37.747,37.747,37.096,37.417,91313,0
2006-04-24,37.426,37.634,37.211,37.513,66206,0
2006-04-25,37.331,37.385,36.673,37.065,121791,0
2006-04-26,38.225,39.147,37.369,37.706,314412,0
2006-04-27,37.504,38.256,37.183,37.856,196244,0
2006-04-28,37.544,38.531,37.433,38.362,467184,0
2006-05-01,38.531,38.875,38.265,38.321,114548,0
2006-05-02,38.298,38.33,37.714,38.233,212857,0
2006-05-03,39.626,40.309,38.851,39.243,468183,0
2006-05-04,39.226,39.586,38.898,39.316,251830,0
2006-05-05,39.949,40.899,39.873,40.403,184000,0
2006-05-08,40.243,40.692,39.987,40.187,95559,0
2006-05-09,40.268,40.675,40.148,40.565,199364,0
2006-05-10,40.572,40.572,39.626,39.77,200363,0
2006-05-11,39.851,39.851,38.634,39.378,253953,0
2006-05-12,39.258,39.354,38.754,38.946,147399,0
2006-05-15,38.745,39.908,38.467,39.579,330526,0
2006-05-16,39.579,39.94,38.907,39.234,213979,0
2006-05-17,39.034,39.427,38.922,39.147,191370,0
2006-05-18,39.234,39.484,38.946,39.003,145898,0
2006-05-19,39.012,39.354,38.754,39.164,95559,0
2006-05-22,39.034,39.563,38.49,39.115,118168,0
2006-05-23,39.275,39.827,39.068,39.147,180504,0
2006-05-24,39.115,40.061,38.828,39.843,208732,0
2006-05-25,39.962,39.979,39.443,39.97,101557,0
2006-05-26,40.09,40.187,38.898,39.251,363877,0
2006-05-30,39.09,39.09,37.93,37.985,173134,0
2006-05-31,38.185,38.522,37.85,38.441,224472,0
2006-06-01,38.562,38.762,37.761,38.314,261074,0
2006-06-02,38.426,38.587,37.578,37.873,109676,0
2006-06-05,37.706,37.777,36.745,37.025,237214,0
2006-06-06,37.016,37.272,36.545,36.994,144524,0
2006-06-07,37.016,37.601,36.864,36.945,128665,0
2006-06-08,36.826,37.233,36.129,37.087,214731,0
2006-06-09,37.074,37.448,36.826,36.84,75572,0
2006-06-12,36.793,36.793,36.111,36.111,209357,0
2006-06-13,36.12,36.712,35.799,35.895,210734,0
2006-06-14,35.784,36.104,35.52,35.945,114423,0
2006-06-15,35.857,36.994,35.85,36.785,113296,0
2006-06-16,36.785,37.13,36.138,36.265,346017,0
2006-06-19,36.392,36.457,35.536,35.712,137406,0
2006-06-20,35.673,36.042,35.32,35.511,80945,0
2006-06-21,35.465,36.208,35.424,35.696,70453,0
2006-06-22,35.616,35.666,35.176,35.487,95308,0
2006-06-23,35.415,36.089,35.32,35.528,75947,0
2006-06-26,35.673,37.105,35.666,37.034,212353,0
2006-06-27,37.168,37.53,36.402,36.519,106553,0
2006-06-28,36.641,36.721,36.042,36.579,151022,0
2006-06-29,36.687,38.035,36.687,37.961,135283,0
2006-06-30,38.146,38.49,37.592,38.49,133412,0
2006-07-03,38.434,38.434,37.954,38.265,39601,0
2006-07-05,38.027,38.027,36.745,37.601,163265,0
2006-07-06,37.681,38.107,37.53,37.722,119045,0
2006-07-07,37.626,37.906,37.385,37.626,176506,0
2006-07-10,37.706,38.027,37.537,37.657,83193,0
2006-07-11,37.537,38.219,37.225,38.219,181127,0
2006-07-12,38.242,38.242,37.29,37.345,119919,0
2006-07-13,37.331,37.395,36.705,36.873,138279,0
2006-07-14,36.793,36.793,36.138,36.44,155770,0
2006-07-17,36.519,37.385,36.519,36.776,137031,0
2006-07-18,36.977,37.242,36.419,36.808,101428,0
2006-07-19,36.847,38.834,36.826,38.483,158765,0
2006-07-20,38.625,38.818,37.28,37.322,103429,0
2006-07-21,37.322,37.433,36.666,37.065,103556,0
2006-07-24,37.225,38.107,37.225,37.897,55714,0
2006-07-25,37.785,38.265,37.474,38.067,67952,0
2006-07-26,36.666,37.074,36.27,36.552,662175,0
2006-07-27,36.552,36.826,35.945,36.234,344016,0
2006-07-28,36.234,36.785,35.968,36.687,170884,0
2006-07-31,36.368,36.785,36.129,36.392,170632,0
2006-08-01,36.234,36.234,35.272,35.584,277064,0
2006-08-02,35.945,36.241,35.384,35.968,126541,0
2006-08-03,35.85,37.217,35.505,36.835,169009,0
2006-08-04,37.145,37.97,37.105,37.592,185375,0
2006-08-07,37.433,37.433,36.593,37.002,129784,0
2006-08-08,37.105,37.681,37.105,37.176,167889,0
2006-08-09,37.297,37.57,36.586,36.705,200866,0
2006-08-10,36.424,37.272,36.057,37.183,187125,0
2006-08-11,37.105,37.504,36.586,37.307,126663,0
2006-08-14,37.426,38.185,37.307,37.426,215729,0
2006-08-15,37.826,39.083,37.826,38.97,182003,0
2006-08-16,39.083,39.147,38.754,38.929,230219,0
2006-08-17,38.828,39.155,38.619,38.987,89565,0
2006-08-18,39.09,39.09,37.92,38.78,128037,0
2006-08-21,38.762,38.78,38.185,38.73,177505,0
2006-08-22,38.649,38.875,38.233,38.467,62210,0
2006-08-23,38.544,38.787,37.657,37.752,163764,0
2006-08-24,37.873,37.985,37.448,37.865,92188,0
2006-08-25,37.706,37.809,37.242,37.41,73826,0
2006-08-28,37.417,37.747,37.193,37.315,114671,0
2006-08-29,37.225,37.523,36.857,37.136,251953,0
2006-08-30,37.256,37.336,36.906,37.087,199113,0
2006-08-31,37.25,37.592,37.202,37.376,150899,0
2006-09-01,37.426,37.747,37.345,37.491,61208,0
2006-09-05,37.626,37.809,37.474,37.57,103679,0
2006-09-06,37.41,37.41,37.065,37.13,118920,0
2006-09-07,37.007,37.385,36.891,36.986,96058,0
2006-09-08,37.105,38.115,37.034,38.001,81947,0
2006-09-11,37.882,38.05,37.504,37.706,106929,0
2006-09-12,37.706,38.467,37.578,38.265,134785,0
2006-09-13,38.307,38.611,37.873,38.611,93561,0
2006-09-14,38.426,38.434,37.818,37.897,134785,0
2006-09-15,38.185,38.602,38.067,38.067,391486,0
2006-09-18,38.067,38.553,37.865,38.298,137533,0
2006-09-19,38.418,38.514,37.626,38.483,109676,0
2006-09-20,38.562,38.979,38.403,38.658,390860,0
2006-09-21,38.787,38.787,37.865,38.163,70080,0
2006-09-22,38.163,38.163,37.41,37.794,81321,0
2006-09-25,37.865,38.49,37.586,37.946,205111,0
2006-09-26,37.873,38.579,37.592,37.777,149774,0
2006-09-27,37.642,37.994,37.426,37.65,188623,0
2006-09-28,37.706,38.067,37.376,37.619,71451,0
2006-09-29,37.689,37.818,37.082,37.105,162389,0
2006-10-02,37.105,37.842,37.065,37.657,116795,0
2006-10-03,37.697,37.92,37.256,37.297,97561,0
2006-10-04,37.264,39.003,37.264,38.866,151274,0
2006-10-05,38.794,39.354,38.683,39.137,179250,0
2006-10-06,39.018,39.554,38.97,39.226,122043,0
2006-10-09,39.226,39.731,38.866,39.651,99933,0
2006-10-10,39.572,39.962,39.466,39.643,100181,0
2006-10-11,39.651,39.866,39.226,39.492,113673,0
2006-10-12,39.69,40.581,39.69,40.547,85567,0
2006-10-13,40.547,41.092,40.547,40.899,83944,0
2006-10-16,40.797,41.028,40.427,41.028,84069,0
2006-10-17,40.826,40.885,40.572,40.797,96561,0
2006-10-18,40.868,41.227,40.492,40.612,124041,0
2006-10-19,40.627,40.707,40.427,40.627,167011,0
2006-10-20,40.74,40.747,40.268,40.572,119919,0
2006-10-23,40.565,41.101,40.468,40.892,156267,0
2006-10-24,40.843,41.627,40.835,41.484,87564,0
2006-10-25,41.627,42.115,41.538,42.077,191743,0
2006-10-26,42.149,42.62,41.924,42.62,169886,0
2006-10-27,42.62,42.758,41.933,41.982,87066,0
2006-10-30,41.741,42.309,41.661,42.23,91189,0
2006-10-31,41.956,42.149,41.355,41.764,101428,0
2006-11-01,41.83,42.077,41.413,41.627,152271,0
2006-11-02,41.557,41.933,41.347,41.772,109801,0
2006-11-03,41.973,42.028,41.307,41.573,170884,0
2006-11-06,41.757,43.029,41.524,42.708,174006,0
2006-11-07,42.628,43.252,42.581,43.012,206736,0
2006-11-08,42.908,43.357,42.773,43.213,118294,0
2006-11-09,43.213,43.222,41.901,42.212,80196,0
2006-11-10,42.115,42.541,41.901,42.5,56835,0
2006-11-13,42.47,42.55,42.077,42.325,126165,0
2006-11-14,42.349,43.332,42.196,43.252,118294,0
2006-11-15,43.373,43.702,43.101,43.373,80447,0
2006-11-16,43.51,43.533,43.143,43.311,116672,0
2006-11-17,43.311,43.311,42.981,43.172,32477,0
2006-11-20,43.222,43.391,42.829,43.02,85441,0
2006-11-21,43.117,43.397,42.975,43.268,38223,0
2006-11-22,43.23,43.23,42.845,42.949,27108,0
2006-11-24,42.749,42.868,42.429,42.726,17612,0
2006-11-27,42.567,42.62,41.429,41.524,141657,0
2006-11-28,41.5,42.325,41.435,42.252,87440,0
2006-11-29,42.429,42.685,41.86,42.486,43596,0
2006-11-30,42.414,42.541,42.107,42.115,116672,0
2006-12-01,42.02,42.124,40.98,41.627,74326,0
2006-12-04,41.787,43.276,41.757,43.117,111050,0
2006-12-05,43.101,43.303,42.758,42.901,91313,0
2006-12-06,42.766,42.975,42.663,42.733,38600,0
2006-12-07,42.733,42.821,41.653,41.821,128913,0
2006-12-08,42.02,42.276,41.588,41.86,76823,0
2006-12-11,41.86,42.189,41.795,42.004,66579,0
2006-12-12,42.013,42.419,41.404,41.813,60210,0
2006-12-13,41.948,42.23,41.933,42.18,62709,0
2006-12-14,42.34,43.18,41.844,41.867,80447,0
2006-12-15,41.877,42.172,41.596,41.924,173883,0
2006-12-18,42.02,42.26,41.468,41.684,94439,0
2006-12-19,41.524,41.844,41.388,41.67,62333,0
2006-12-20,41.749,42.444,41.707,42.02,46593,0
2006-12-21,41.997,42.574,41.53,41.877,54214,0
2006-12-22,41.877,41.892,41.468,41.5,34603,0
2006-12-26,41.468,42.133,41.468,41.91,58959,0
2006-12-27,41.844,42.829,41.844,42.829,41472,0
2006-12-28,42.829,43.029,42.523,42.55,45720,0
2006-12-29,42.55,42.795,42.164,42.189,64957,0
2007-01-03,42.301,43.391,42.212,42.67,171634,0
2007-01-04,42.613,42.628,42.045,42.523,156267,0
2007-01-05,42.084,42.429,41.749,41.795,148149,0
2007-01-08,41.757,42.149,41.38,41.877,66827,0
2007-01-09,41.965,42.26,41.413,42.237,52965,0
2007-01-10,42.036,42.47,41.867,42.26,112299,0
2007-01-11,42.396,43.284,42.365,42.67,386614,0
2007-01-12,42.637,43.551,42.55,43.197,131037,0
2007-01-16,43.284,43.58,43.069,43.078,284931,0
2007-01-17,42.958,43.246,42.5,42.588,217602,0
2007-01-18,42.462,43.23,42.301,42.532,320031,0
2007-01-19,42.646,43.151,42.532,42.868,66453,0
2007-01-22,42.941,43.893,42.462,43.484,246207,0
2007-01-23,43.51,44.031,43.303,43.429,104929,0
2007-01-24,43.551,43.869,43.454,43.839,74700,0
2007-01-25,43.805,43.848,42.901,43.134,114797,0
2007-01-26,43.252,43.284,42.558,43.029,59709,0
2007-01-29,42.925,43.357,42.788,43.276,100181,0
2007-01-30,43.078,43.365,42.908,43.18,38724,0
2007-01-31,43.029,43.143,42.309,42.588,179627,0
2007-02-01,42.788,43.58,42.788,43.436,73702,0
2007-02-02,43.597,43.644,43.134,43.551,52716,0
2007-02-05,43.551,43.551,42.517,42.749,85064,0
2007-02-06,42.795,43.158,42.67,43.101,56462,0
2007-02-07,43.078,43.533,42.574,43.413,86068,0
2007-02-08,43.311,43.463,42.908,43.316,55714,0
2007-02-09,43.246,43.5,42.604,42.958,70453,0
2007-02-12,42.854,42.949,42.462,42.7,57838,0
2007-02-13,42.901,43.134,42.47,42.949,125913,0
2007-02-14,42.99,43.661,42.981,43.246,344016,0
2007-02-15,43.085,44.077,42.829,43.973,112424,0
2007-02-16,43.973,44.095,43.107,44.052,134410,0
2007-02-20,43.821,44.27,43.492,44.048,142154,0
2007-02-21,42.55,44.558,42.316,44.247,245961,0
2007-02-22,44.407,47,44.006,46.472,405724,0
2007-02-23,46.304,48.199,45.994,46.657,617081,0
2007-02-26,46.697,46.697,45.141,45.845,217473,0
2007-02-27,45.647,45.926,44.239,44.239,191121,0
2007-02-28,44.207,44.894,44.112,44.519,229095,0
2007-03-01,44.407,45.183,43.726,44.696,256201,0
2007-03-02,44.655,44.655,43.951,43.981,194368,0
2007-03-05,43.83,44.598,43.782,43.782,235468,0
2007-03-06,44.348,45.374,44.27,44.998,248581,0
2007-03-07,44.998,45.141,44.471,44.639,172758,0
2007-03-08,44.91,45.07,44.462,44.775,189621,0
2007-03-09,45.111,45.111,44.639,45.103,167639,0
2007-03-12,45.062,45.832,45.062,45.245,118294,0
2007-03-13,45.046,45.046,44.157,44.157,189871,0
2007-03-14,44.06,44.679,43.551,44.55,117171,0
2007-03-15,44.55,44.758,44.222,44.59,73074,0
2007-03-16,44.59,44.59,44.052,44.407,212607,0
2007-03-19,44.607,45.191,44.607,44.814,143028,0
2007-03-20,44.805,45.207,44.309,44.998,147152,0
2007-03-21,45.087,46.43,44.998,46.119,280684,0
2007-03-22,46.319,46.687,46.031,46.43,212109,0
2007-03-23,46.43,47.048,46.263,46.847,192498,0
2007-03-26,46.839,46.847,45.887,46.777,211480,0
2007-03-27,46.712,46.712,46.016,46.231,204362,0
2007-03-28,46.112,46.527,45.832,45.905,302546,0
2007-03-29,46.102,46.678,46.087,46.591,169886,0
2007-03-30,46.712,47.031,46.288,46.952,156267,0
2007-04-02,46.952,47.663,46.952,47.609,156770,0
2007-04-03,47.769,48.088,47.744,48.001,97308,0
2007-04-04,47.896,48.112,47.528,47.936,247583,0
2007-04-05,48.009,48.073,47.874,48.034,48467,0
2007-04-09,47.986,48.097,47.248,47.545,85567,0
2007-04-10,47.584,47.992,47.431,47.671,91812,0
2007-04-11,47.68,47.68,47.007,47.263,184249,0
2007-04-12,47.136,47.632,46.703,47.632,77949,0
2007-04-13,47.712,47.791,47.224,47.473,256700,0
2007-04-16,47.632,47.838,47.422,47.769,76198,0
2007-04-17,47.769,47.838,47.36,47.769,69704,0
2007-04-18,47.656,47.944,47.576,47.649,82568,0
2007-04-19,48.329,48.329,47.207,47.545,115670,0
2007-04-20,48.192,48.192,47.728,47.833,180253,0
2007-04-23,47.833,47.986,47.45,47.786,87440,0
2007-04-24,47.72,47.922,47.656,47.833,159518,0
2007-04-25,47.833,48.192,47.329,47.929,177632,0
2007-04-26,47.936,48.034,47.512,47.944,107176,0
2007-04-27,47.744,48.073,47.192,47.624,150271,0
2007-04-30,47.744,47.886,47.04,47.168,274191,0
2007-05-01,47.168,48.088,47.136,48.001,153022,0
2007-05-02,48.001,48.49,47.704,48.025,229095,0
2007-05-03,48.025,48.041,47.464,47.697,119045,0
2007-05-04,47.786,47.786,47.065,47.168,245084,0
2007-05-07,47.29,47.29,46.977,47.048,231344,0
2007-05-08,47.153,47.329,46.969,47.233,341644,0
2007-05-09,47.111,47.271,46.649,47.065,194368,0
2007-05-10,46.992,46.992,46.079,46.144,180755,0
2007-05-11,46.256,47.153,46.256,47.136,125293,0
2007-05-14,47.335,47.36,46.504,46.615,201116,0
2007-05-15,46.657,46.894,45.647,45.752,170884,0
2007-05-16,45.752,45.87,45.311,45.599,230219,0
2007-05-17,45.576,45.935,45.286,45.286,132662,0
2007-05-18,45.311,45.926,44.982,45.655,156519,0
2007-05-21,45.599,46.783,45.599,46.304,208859,0
2007-05-22,46.342,47.095,46.073,47.095,201237,0
2007-05-23,47.095,47.271,46.407,46.472,178502,0
2007-05-24,46.392,46.783,45.941,46.208,236590,0
2007-05-25,46.256,46.509,45.816,46.112,180130,0
2007-05-29,46.311,47.08,46.311,46.911,190248,0
2007-05-30,46.712,47.207,46.553,46.952,142028,0
2007-05-31,46.962,47.174,46.342,46.553,134658,0
2007-06-01,46.664,47.409,46.4,47.192,301294,0
2007-06-04,46.992,47.095,46.583,46.943,87689,0
2007-06-05,46.745,46.745,46.079,46.6,62709,0
2007-06-06,46.4,46.4,45.647,46.047,78325,0
2007-06-07,45.845,45.845,44.79,44.887,105680,0
2007-06-08,44.805,45.496,44.749,45.446,74824,0
2007-06-11,45.311,45.639,44.735,45.47,61458,0
2007-06-12,45.271,45.28,44.335,44.669,90317,0
2007-06-13,44.83,45.23,43.446,44.519,434579,0
2007-06-14,44.622,45.599,44.614,45.342,125789,0
2007-06-15,46.231,46.64,45.63,45.791,152395,0
2007-06-18,45.959,45.959,44.959,45.23,101177,0
2007-06-19,45.03,45.28,44.838,45.23,48718,0
2007-06-20,45.263,45.399,44.048,44.085,74824,0
2007-06-21,44.142,44.142,43.294,43.702,219598,0
2007-06-22,43.702,43.821,43.397,43.421,190248,0
2007-06-25,43.349,43.357,42.581,42.901,122794,0
2007-06-26,43.101,43.624,42.741,43.421,334401,0
2007-06-27,43.246,44.142,43.206,43.852,209731,0
2007-06-28,43.951,44.164,43.349,43.5,157021,0
2007-06-29,43.702,44.198,43.518,43.573,124041,0
2007-07-02,43.791,44.438,43.463,44.438,102681,0
2007-07-03,44.438,44.462,44.031,44.301,85189,0
2007-07-05,44.301,44.59,43.981,44.445,101680,0
2007-07-06,44.348,44.718,44.052,44.309,102681,0
2007-07-09,44.301,44.679,44.077,44.445,140654,0
2007-07-10,44.112,44.415,43.405,43.951,168509,0
2007-07-11,43.909,44.357,43.726,44.077,106553,0
2007-07-12,44.301,45.023,44.261,45.008,99434,0
2007-07-13,44.902,45.647,44.79,45.03,139904,0
2007-07-16,46.839,50.745,46.839,49.024,1472627,0
2007-07-17,49.074,50.323,49.009,50.01,584976,0
2007-07-18,49.754,50.834,49.73,50.674,406849,0
2007-07-19,50.562,51.708,50.562,51.523,277064,0
2007-07-20,51.411,51.947,51.236,51.602,492664,0
2007-07-23,53.155,53.155,51.902,52.23,398480,0
2007-07-24,52.034,52.965,51.459,52.052,735500,0
2007-07-25,52.825,53.686,52.282,52.931,634443,0
2007-07-26,52.034,53.196,51.834,52.653,917381,0
2007-07-27,51.762,52.451,51.034,51.338,635444,0
2007-07-30,51.317,52.003,50.524,51.787,527144,0
2007-07-31,52.074,52.411,51.411,52.221,460187,0
2007-08-01,52.171,52.531,50.89,51.754,848050,0
2007-08-02,51.955,52.427,51.404,52.397,287556,0
2007-08-03,52.291,52.539,50.01,50.474,382365,0
2007-08-06,50.754,51.675,49.154,51.324,564367,0
2007-08-07,51.106,53.076,51.083,52.788,397854,0
2007-08-08,53.004,55.109,53.004,53.973,807327,0
2007-08-09,53.55,57.4,52.484,52.637,1273775,0
2007-08-10,52.637,53.372,51.658,52.042,723009,0
2007-08-13,52.435,52.868,51.426,51.459,384739,0
2007-08-14,51.555,52.397,51.171,51.813,373122,0
2007-08-15,51.499,52.492,51.193,51.418,445949,0
2007-08-16,50.995,52.33,48.866,51.717,773476,0
2007-08-17,51.717,53.307,50.426,50.474,456067,0
2007-08-20,50.714,52.1,50.603,52.02,284184,0
2007-08-21,51.796,51.796,50.121,50.314,410597,0
2007-08-22,50.834,51.771,50.562,51.547,208358,0
2007-08-23,51.813,51.922,50.481,50.834,227723,0
2007-08-24,50.764,52.477,50.764,52.011,222350,0
2007-08-27,51.947,52.291,51.236,51.724,160642,0
2007-08-28,51.459,51.459,50.217,50.235,142904,0
2007-08-29,50.329,50.555,49.986,50.371,206236,0
2007-08-30,49.786,50.45,49.434,49.76,179627,0
2007-08-31,50.235,50.793,49.682,50.329,107428,0
2007-09-04,50.314,51.379,49.874,51.14,131784,0
2007-09-05,50.772,50.963,49.849,49.89,153894,0
2007-09-06,49.954,51.147,49.954,50.793,101680,0
2007-09-07,50.196,50.235,48.562,48.792,240213,0
2007-09-10,49.08,49.562,48.146,49.562,316912,0
2007-09-11,49.744,52.419,49.744,52.155,428583,0
2007-09-12,52.068,52.818,51.49,51.955,218352,0
2007-09-13,52.108,53.382,51.612,52.604,236464,0
2007-09-14,51.98,52.397,51.834,52.163,144277,0
2007-09-17,52.124,52.419,51.746,51.955,192620,0
2007-09-18,52.131,53.996,51.636,53.637,278309,0
2007-09-19,53.836,55.117,53.74,54.366,245206,0
2007-09-20,54.204,55.293,53.901,54.758,168013,0
2007-09-21,55.237,55.998,53.957,54.101,321907,0
2007-09-24,54.141,54.317,51.908,52.484,336895,0
2007-09-25,52.074,52.499,50.539,51.754,226472,0
2007-09-26,51.996,52.171,50.524,51.636,283684,0
2007-09-27,51.762,51.859,50.995,51.298,97435,0
2007-09-28,51.092,51.21,50.371,50.698,99057,0
2007-10-01,50.577,51.434,50.196,51.404,192121,0
2007-10-02,51.236,51.49,50.474,51.1,211232,0
2007-10-03,50.793,51.411,50.474,51.155,153398,0
2007-10-04,51.379,52.684,50.969,51.683,208732,0
2007-10-05,52.171,53.236,52.052,52.818,172511,0
2007-10-08,52.834,52.834,51.691,51.691,130284,0
2007-10-09,51.938,54.003,51.883,53.21,183875,0
2007-10-10,52.913,53.451,52.459,53.093,165137,0
2007-10-11,53.315,53.389,51.667,51.915,224223,0
2007-10-12,51.476,51.97,50.466,50.834,251206,0
2007-10-15,51.034,51.171,49.665,49.897,258448,0
2007-10-16,49.867,50.178,49.234,49.914,158891,0
2007-10-17,50.435,50.435,49.513,49.978,207357,0
2007-10-18,49.833,50.61,49.73,50.089,175505,0
2007-10-19,50.001,50.666,48.986,49.633,332649,0
2007-10-22,49.633,51.14,49.395,50.858,113797,0
2007-10-23,48.826,50.081,47.865,49.779,707895,0
2007-10-24,49.602,50.626,48.353,49.13,255955,0
2007-10-25,49.273,49.602,48.52,48.999,342142,0
2007-10-26,49.594,50.772,49.234,49.969,197864,0
2007-10-29,50.13,50.843,49.89,50.178,210610,0
2007-10-30,50.306,50.834,49.497,50.21,163764,0
2007-10-31,50.61,51.708,49.65,50.698,172259,0
2007-11-01,50.081,50.497,49.443,49.513,329403,0
2007-11-02,50.034,50.034,46.576,47.201,446946,0
2007-11-05,46.208,46.319,45.286,45.511,474454,0
2007-11-06,45.399,45.766,43.869,44.27,669799,0
2007-11-07,43.812,46.43,43.454,44.861,755236,0
2007-11-08,45.383,47.281,44.366,46.727,635879,0
2007-11-09,46.181,47.473,45.744,46.943,586501,0
2007-11-12,46.952,47.456,45.752,46.031,329154,0
2007-11-13,46.376,47.263,46.023,47.015,233841,0
2007-11-14,47.224,47.224,45.47,45.998,247835,0
2007-11-15,45.704,45.913,44.598,44.783,569490,0
2007-11-16,44.709,44.709,41.477,42.045,1103628,0
2007-11-19,41.795,43.23,39.722,43.055,1078142,0
2007-11-20,43.055,45.038,42.733,43.046,908384,0
2007-11-21,42.708,42.845,41.132,41.404,364300,0
2007-11-23,41.644,42.567,40.892,41.538,87564,0
2007-11-26,41.757,41.757,38.625,39.668,607340,0
2007-11-27,39.873,41.38,39.651,41.084,753489,0
2007-11-28,41.196,42.028,39.594,39.851,688157,0
2007-11-29,39.626,44.23,37.544,41.86,2509802,0
2007-11-30,42.332,43.805,39.866,40.618,1309989,0
2007-12-03,40.477,41.227,38.562,38.619,952104,0
2007-12-04,38.475,38.475,37.049,37.202,720010,0
2007-12-05,37.689,37.785,34.903,35.968,1120621,0
2007-12-06,35.922,37.891,35.784,37.41,421342,0
2007-12-07,37.578,38.371,37.074,38.353,599944,0
2007-12-10,38.522,39.099,38.13,38.828,441698,0
2007-12-11,39.09,39.194,37.433,37.523,396970,0
2007-12-12,38.722,38.987,34.448,35.536,854232,0
2007-12-13,35.161,35.938,34.647,35.591,747968,0
2007-12-14,35.151,35.151,32.887,33.83,742622,0
2007-12-17,33.557,33.999,32.783,33.398,489417,0
2007-12-18,34.168,34.567,33.479,34.217,513778,0
2007-12-19,33.983,34.181,30.18,30.859,1995901,0
2007-12-20,31.046,31.061,28.539,28.795,1324244,0
2007-12-21,29.075,30.525,28.804,30.092,1626335,0
2007-12-24,30.123,30.404,29.546,29.732,362006,0
2007-12-26,29.483,29.78,28.594,29.03,307167,0
2007-12-27,29.012,29.683,28.564,28.717,322032,0
2007-12-28,28.717,29.773,28.682,28.979,376964,0
2007-12-31,28.82,29.308,28.476,29.284,674667,0
2008-01-02,29.284,29.284,27.778,28.444,980670,0
2008-01-03,28.444,31.18,28.026,30.805,1134480,0
2008-01-04,30.461,33.983,29.62,32.181,1646320,0
2008-01-07,31.509,36.199,31.501,35.702,720886,0
2008-01-08,35.64,39.003,32.887,32.999,926911,0
2008-01-09,33.029,37.681,32.486,37.681,642439,0
2008-01-10,36.251,37.626,35.249,36.986,506069,0
2008-01-11,37.025,37.145,34.414,35.992,368003,0
2008-01-14,36.304,37.007,35.922,36.338,258075,0
2008-01-15,36.138,36.138,33.791,34.423,304167,0
2008-01-16,34.263,37.25,33.357,37.043,638503,0
2008-01-17,36.666,36.738,34.792,36.225,378493,0
2008-01-18,36.44,36.826,34.246,35.231,346499,0
2008-01-22,33.903,36.826,28.82,35.754,519449,0
2008-01-23,35.272,39.226,34.239,38.33,882551,0
2008-01-24,38.619,40.644,37.73,38.625,591203,0
2008-01-25,39.258,39.404,37.57,38.25,506531,0
2008-01-28,38.017,41.5,37.882,39.427,636021,0
2008-01-29,39.636,40.123,37.85,39.155,355136,0
2008-01-30,39.147,40.002,37.818,38.175,1083765,0
2008-01-31,37.361,44.646,36.808,42.62,624639,0
2008-02-01,42.716,43.222,40.877,41.965,195743,0
2008-02-04,41.78,42.221,39.219,39.89,454309,0
2008-02-05,39.155,39.636,37.873,38.634,251876,0
2008-02-06,38.362,38.787,34.376,34.488,587546,0
2008-02-07,34.223,35.032,33.029,34.664,575549,0
2008-02-08,34.625,35.224,34.102,34.414,246957,0
2008-02-11,34.287,34.84,33.462,34.528,575110,0
2008-02-12,35.728,35.728,34.031,34.544,337624,0
2008-02-13,34.873,35.24,32.808,34.318,510778,0
2008-02-14,34.326,34.385,32.196,32.382,476426,0
2008-02-15,32.214,33.128,31.591,32.783,511795,0
2008-02-19,32.823,32.823,31.661,32.406,599275,0
2008-02-20,32.247,33.134,31.789,32.605,317163,0
2008-02-21,32.71,32.759,31.997,32.175,211856,0
2008-02-22,32.293,32.293,30.982,31.268,516682,0
2008-02-25,31.342,32.495,31.028,32.495,382866,0
2008-02-26,32.277,32.895,31.742,32.021,334149,0
2008-02-27,33.32,36.431,33.055,35.102,881528,0
2008-02-28,35.424,38.163,35.224,37.809,1023686,0
2008-02-29,37.523,37.882,35.992,36.649,379649,0
2008-03-03,36.745,36.826,34.911,36.096,556861,0
2008-03-04,35.983,36.561,35.903,36.191,509456,0
2008-03-05,36.048,39.492,36.048,38.722,455817,0
2008-03-06,38.265,38.265,36.519,37.256,482816,0
2008-03-07,36.033,38.027,36.033,37.395,265118,0
2008-03-10,37.601,39.492,37.307,37.92,579731,0
2008-03-11,38.834,39.316,37.105,37.491,408573,0
2008-03-12,37.642,41.619,36.977,38.027,554813,0
2008-03-13,37.666,37.73,36.505,37.233,231842,0
2008-03-14,37.264,37.626,35.048,36.208,369935,0
2008-03-17,35.255,37.193,35.231,36.025,367939,0
2008-03-18,36.945,38.938,36.945,38.514,275811,0
2008-03-19,38.712,38.828,37.457,37.457,130785,0
2008-03-20,40.012,41.91,39.89,40.877,773421,0
2008-03-24,40.956,41.435,40.043,41.101,484302,0
2008-03-25,41.189,41.421,40.139,41.421,135782,0
2008-03-26,41.092,41.53,39.74,40.492,1187873,0
2008-03-27,41.139,41.227,38.531,39.164,300920,0
2008-03-28,39.226,39.866,37.834,37.906,171924,0
2008-03-31,37.939,38.587,37.376,38.345,606213,0
2008-04-01,38.828,38.828,38.001,38.426,371372,0
2008-04-02,38.338,38.426,37.297,37.561,260949,0
2008-04-03,37.307,37.65,36.826,37.168,188748,0
2008-04-04,36.986,37.168,36.33,36.826,196022,0
2008-04-07,36.96,38.979,36.793,38.371,280796,0
2008-04-08,38.017,38.579,38.01,38.146,340645,0
2008-04-09,38.265,38.994,38.027,38.625,611835,0
2008-04-10,38.426,39.202,37.73,39.179,260697,0
2008-04-11,40.477,40.892,38.602,40.468,542258,0
2008-04-14,40.347,41.46,38.907,39.041,224122,0
2008-04-15,39.226,40.268,39.115,40.268,424551,0
2008-04-16,40.684,41.435,40.251,40.707,749602,0
2008-04-17,40.485,41.108,39.643,40.772,159629,0
2008-04-18,41.148,41.477,40.139,41.299,310584,0
2008-04-21,41.035,41.285,39.682,39.827,337552,0
2008-04-22,39.786,39.843,38.146,38.666,332935,0
2008-04-23,39.33,39.33,37.537,38.379,166314,0
2008-04-24,38.379,40.363,38.314,40.02,368787,0
2008-04-25,39.7,41.524,39.371,41.307,434952,0
2008-04-28,38.483,40.115,36.472,38.987,682417,0
2008-04-29,39.476,39.795,38.883,39.171,336380,0
2008-04-30,39.137,39.747,37.13,37.336,323037,0
2008-05-01,37.376,39.395,37.307,38.21,581121,0
2008-05-02,38.587,40.02,38.146,38.544,568337,0
2008-05-05,39.234,40.067,38.321,39.362,357313,0
2008-05-06,39.059,39.916,38.611,39.307,299004,0
2008-05-07,39.275,40.826,39.275,39.539,476261,0
2008-05-08,39.572,39.97,38.611,39.955,574711,0
2008-05-09,39.514,40.268,39.243,39.459,589288,0
2008-05-12,39.603,41.429,39.427,41.043,271869,0
2008-05-13,41.043,41.132,40.309,40.581,191991,0
2008-05-14,40.724,41.052,40.427,40.899,272295,0
2008-05-15,40.74,42.212,40.403,41.867,183017,0
2008-05-16,42.419,42.419,40.764,41.733,528503,0
2008-05-19,41.307,42.419,40.067,40.268,320733,0
2008-05-20,40.258,42.829,40.258,41.052,468646,0
2008-05-21,40.987,40.987,38.434,38.611,394455,0
2008-05-22,39.651,39.651,37.25,37.777,361366,0
2008-05-23,37.697,38.475,37.315,38.194,241214,0
2008-05-27,38.122,38.828,38.027,38.33,154984,0
2008-05-28,38.41,38.675,37.465,38.233,159994,0
2008-05-29,38.074,38.522,37.897,38.175,119035,0
2008-05-30,37.873,38.043,36.913,37.537,414652,0
2008-06-02,37.145,37.307,35.496,35.687,245982,0
2008-06-03,34.287,35.968,34.031,34.584,441414,0
2008-06-04,35.224,35.296,34.279,34.655,368732,0
2008-06-05,34.544,35.473,33.801,34.792,299557,0
2008-06-06,34.504,34.638,33.342,33.975,448490,0
2008-06-09,34.488,38.242,33.718,34.063,603488,0
2008-06-10,33.871,34.318,33.349,33.943,272909,0
2008-06-11,33.575,33.774,32.734,33.224,223451,0
2008-06-12,33.815,34.976,33.752,34.04,271236,0
2008-06-13,34.711,35.953,34.536,34.743,282323,0
2008-06-16,34.431,35.64,34.351,35.505,136454,0
2008-06-17,35.945,38.418,35.945,37.007,423581,0
2008-06-18,37.074,37.626,35.073,35.496,242743,0
2008-06-19,35.487,35.687,34.743,35.231,175983,0
2008-06-20,35.224,35.806,33.149,33.766,342796,0
2008-06-23,34.401,34.423,31.517,31.583,344788,0
2008-06-24,31.348,32.415,30.652,31.423,338339,0
2008-06-25,31.342,34.11,31.342,32.829,144946,0
2008-06-26,32.534,32.534,30.422,30.773,258577,0
2008-06-27,30.74,30.797,29.066,29.237,473819,0
2008-06-30,28.539,30.253,28.539,29.908,271498,0
2008-07-01,29.3,29.3,27.563,28.907,436994,0
2008-07-02,28.739,28.739,27.282,27.442,231161,0
2008-07-03,27.442,28.7,26.018,27.82,485591,0
2008-07-07,28.017,29.252,27.457,28.619,231185,0
2008-07-08,28.659,31.205,28.586,30.972,342982,0
2008-07-09,30.972,31.188,29.219,29.324,215561,0
2008-07-10,29.324,29.324,27.29,27.508,182281,0
2008-07-11,25.777,26.018,19.238,21.63,1641913,0
2008-07-14,21.686,22.848,18.196,18.244,1224955,0
2008-07-15,17.924,18.004,14.954,16.651,1343168,0
2008-07-16,17.315,17.491,16.018,17.003,437622,0
2008-07-17,17.675,18.677,16.698,17.989,390080,0
2008-07-18,18.163,18.829,17.779,18.31,348683,0
2008-07-21,18.405,18.972,18.062,18.452,224089,0
2008-07-22,18.012,20.91,17.385,19.534,541756,0
2008-07-23,19.694,23.102,19.43,23.022,549968,0
2008-07-24,23.04,23.04,20.061,20.148,316246,0
2008-07-25,20.061,21.015,20.023,20.415,235662,0
2008-07-28,20.902,20.902,18.852,19.573,263470,0
2008-07-29,19.63,20.452,17.323,18.755,863781,0
2008-07-30,19.101,19.101,17.98,18.621,512993,0
2008-07-31,18.519,18.693,18.156,18.491,191172,0
2008-08-01,18.547,18.547,18.028,18.413,267206,0
2008-08-04,18.806,18.806,17.548,18.26,401205,0
2008-08-05,19.028,19.982,18.484,19.381,331287,0
2008-08-06,19.412,20.783,18.829,20.406,473200,0
2008-08-07,20.175,20.478,19.677,20.398,272555,0
2008-08-08,20.815,22.438,20.573,22.183,254764,0
2008-08-11,21.582,24.961,21.582,22.638,287296,0
2008-08-12,22.607,23.801,22.343,22.919,241122,0
2008-08-13,23.015,24.599,20.653,20.846,646859,0
2008-08-14,20.862,21.613,20.494,20.54,285105,0
2008-08-15,21.448,21.448,19.518,19.58,471359,0
2008-08-18,19.925,19.925,17.29,17.419,839066,0
2008-08-19,17.29,17.29,16.235,16.813,501803,0
2008-08-20,16.908,16.996,15.93,16.138,317575,0
2008-08-21,16.004,16.148,15.49,15.786,239493,0
2008-08-22,15.618,16.564,15.618,16.307,253604,0
2008-08-25,16.084,16.988,15.012,15.842,198227,0
2008-08-26,15.252,15.706,14.889,15.529,279445,0
2008-08-27,15.385,15.529,14.282,14.37,458408,0
2008-08-28,16.049,16.049,14.13,15.916,385457,0
2008-08-29,15.634,16.282,15.426,15.899,162189,0
2008-09-02,16.049,18.693,16.049,17.707,899880,0
2008-09-03,17.507,18.101,17.349,17.828,663720,0
2008-09-04,17.675,17.757,17.323,17.619,246733,0
2008-09-05,17.385,17.874,17.003,17.795,285199,0
2008-09-08,19.077,19.558,18.244,19.188,349105,0
2008-09-09,17.092,17.924,14.154,14.225,1225037,0
2008-09-10,14.409,15.208,12.976,14.436,1029345,0
2008-09-11,14.026,14.233,13.442,14.194,512918,0
2008-09-12,14.202,14.923,13.754,14.033,409529,0
2008-09-15,13.408,14.049,11.935,12.257,668453,0
2008-09-16,12.802,14.961,12.01,14.401,850423,0
2008-09-17,13.777,15.411,13.521,15.411,630139,0
2008-09-18,15.179,17.611,15.179,16.011,1001356,0
2008-09-19,18.18,20.132,15.859,16.492,862575,0
2008-09-22,16.274,17.035,15.677,15.723,283240,0
2008-09-23,15.522,15.546,14.074,14.987,365198,0
2008-09-24,14.987,14.987,13.049,14.225,395507,0
2008-09-25,14.37,15.411,14.37,14.987,118397,0
2008-09-26,14.7,15.057,13.842,14.48,391092,0
2008-09-29,14.321,15.483,12.135,12.731,510867,0
2008-09-30,12.929,13.873,12.766,13.497,484709,0
2008-10-01,13.528,13.818,12.856,13.586,236809,0
2008-10-02,13.249,13.537,12.177,12.889,241301,0
2008-10-03,13.121,13.121,11.208,11.231,489505,0
2008-10-06,11.248,11.28,10.311,10.767,553362,0
2008-10-07,10.957,10.957,9.854,9.934,326920,0
2008-10-08,9.503,10.561,9.1922,9.942,442913,0
2008-10-09,10.176,10.361,7.2049,7.4049,609734,0
2008-10-10,6.3004,9.006,5.6839,8.9086,912148,0
2008-10-13,9.532,10.247,8.4622,8.9573,526974,0
2008-10-14,9.687,9.726,7.8133,7.9974,563686,0
2008-10-15,7.7652,7.9413,6.4044,6.4044,494164,0
2008-10-16,6.6365,7.5972,6.2524,7.1967,388156,0
2008-10-17,7.2049,9.607,6.7005,7.8774,519723,0
2008-10-20,7.9653,9.525,7.2851,7.7813,308873,0
2008-10-21,7.6211,8.0212,6.7005,6.8365,307483,0
2008-10-22,7.0929,7.0929,5.852,6.2923,338208,0
2008-10-23,6.3803,6.5403,5.3236,5.804,449506,0
2008-10-24,5.6276,5.6276,4.9074,4.9234,540243,0
2008-10-27,4.9474,9.525,4.5231,7.2529,2089423,0
2008-10-28,7.373,14.908,7.373,14.649,2912528,0
2008-10-29,13.178,14.649,12.656,13.754,1031781,0
2008-10-30,13.714,14.889,13.002,13.497,512532,0
2008-10-31,13.002,14.436,12.643,14.436,559529,0
2008-11-03,14.419,14.419,13.105,13.754,478234,0
2008-11-04,13.658,13.81,12.567,12.584,461452,0
2008-11-05,12.584,13.081,10.982,11.208,403845,0
2008-11-06,11.584,11.607,10.326,10.67,346573,0
2008-11-07,10.824,11.256,10.566,10.798,203512,0
2008-11-10,11.079,11.136,9.783,9.887,240587,0
2008-11-11,9.806,10.397,9.71,10.046,381808,0
2008-11-12,9.591,10.072,8.6385,9.976,344310,0
2008-11-13,10.023,11.801,8.8937,11.801,515673,0
2008-11-14,11.536,11.536,9.3019,9.718,432490,0
2008-11-17,9.863,10.134,8.446,9.3263,408543,0
2008-11-18,9.3419,9.742,7.6291,7.9254,540198,0
2008-11-19,8.1171,8.1821,6.8047,7.3087,664545,0
2008-11-20,7.1327,7.4049,5.868,5.972,669791,0
2008-11-21,6.2443,7.1729,5.5237,6.5965,567629,0
2008-11-24,7.1967,8.5334,6.4442,6.7485,576760,0
2008-11-25,6.9408,7.5571,6.6844,7.3971,404666,0
2008-11-26,7.2049,9.3507,6.7804,9.069,316807,0
2008-11-28,9.1253,10.191,8.9741,10.191,99462,0
2008-12-01,10.168,10.168,7.7571,7.9974,555317,0
2008-12-02,8.1743,9.1406,7.9974,9.1406,244136,0
2008-12-03,8.8547,9.992,8.5979,9.1253,298889,0
2008-12-04,8.9807,11.175,8.702,9.655,448728,0
2008-12-05,10.247,13.642,9.2046,12.567,774238,0
2008-12-08,13.201,13.905,12.818,13.217,554135,0
2008-12-09,13.408,13.408,11.975,12.177,501191,0
2008-12-10,12.106,12.759,11.607,12.127,437260,0
2008-12-11,12.01,12.207,10.159,10.383,379583,0
2008-12-12,9.702,10.938,9.1749,10.79,365061,0
2008-12-15,10.745,10.849,7.4452,9.3019,399753,0
2008-12-16,9.558,10.198,9.1845,10.198,288431,0
2008-12-17,9.927,10.775,9.902,10.455,305586,0
2008-12-18,10.484,10.687,9.822,10.089,143756,0
2008-12-19,10.383,10.93,9.942,10.159,572499,0
2008-12-22,10.39,10.535,9.111,9.2882,280085,0
2008-12-23,9.4698,9.525,8.5102,8.9422,170147,0
2008-12-24,8.9573,9.1569,8.7111,8.8389,60784,0
2008-12-26,8.8863,9.0145,8.4144,8.7731,105033,0
2008-12-29,8.7264,8.7264,7.6612,7.8133,291255,0
2008-12-30,7.9653,8.7511,7.8934,8.7511,168236,0
2008-12-31,8.7337,9.4054,8.7264,9.2543,347056,0
2009-01-02,9.2543,10.238,9.2132,9.687,201772,0
2009-01-05,9.638,11.008,9.2294,10.615,389762,0
2009-01-06,10.702,11.584,10.702,11.438,257981,0
2009-01-07,11.335,11.656,9.927,10.185,375940,0
2009-01-08,9.983,10.054,8.8126,9.798,590013,0
2009-01-09,9.694,9.822,8.6549,8.8071,432793,0
2009-01-12,8.8071,9.006,7.8295,7.9334,588050,0
2009-01-13,8.0055,8.0855,7.277,7.333,486237,0
2009-01-14,7.5331,7.6131,6.7804,7.1327,330830,0
2009-01-15,7.1807,7.3169,6.2682,7.101,397527,0
2009-01-16,7.2208,7.4373,6.7165,7.0127,332689,0
2009-01-20,6.8365,6.8687,5.9961,6.0841,480174,0
2009-01-21,6.2443,6.7165,6.0039,6.6445,282372,0
2009-01-22,6.6606,6.8687,6.14,6.4764,261165,0
2009-01-23,6.4044,7.0446,6.2762,6.6206,469751,0
2009-01-26,6.6286,7.109,6.4764,6.7165,221620,0
2009-01-27,6.8767,7.0929,6.4686,6.8365,240585,0
2009-01-28,7.0047,7.9974,6.8047,7.7652,411272,0
2009-01-29,7.5331,7.8052,7.0609,7.2449,536390,0
2009-01-30,7.3409,7.4452,6.9967,7.0769,441416,0
2009-02-02,7.4931,7.4931,6.4523,6.8526,340619,0
2009-02-03,6.9328,7.1967,6.6926,6.9408,441269,0
2009-02-04,6.9248,7.1169,6.7485,6.8126,377648,0
2009-02-05,6.6926,7.3568,6.6125,7.1169,451033,0
2009-02-06,7.0689,8.4055,6.7886,7.9093,357502,0
2009-02-09,8.0453,8.0453,7.237,7.269,275087,0
2009-02-10,7.5092,7.7013,6.6045,6.6685,359709,0
2009-02-11,6.6926,6.6926,6.132,6.2762,412423,0
2009-02-12,6.0039,6.9807,5.6598,6.9487,490424,0
2009-02-13,6.9408,6.9408,5.924,6.0999,392114,0
2009-02-17,5.78,6.0201,5.3877,5.4438,482735,0
2009-02-18,5.5958,5.6437,4.8751,5.1874,399207,0
2009-02-19,5.3154,5.3315,4.8112,4.9154,398412,0
2009-02-20,4.8034,5.1317,4.7553,4.9312,810023,0
2009-02-23,5.0275,5.1155,4.1948,4.4431,634093,0
2009-02-24,4.6351,4.9874,4.5231,4.7232,766717,0
2009-02-25,6.0361,6.8047,5.2355,5.3396,2233603,0
2009-02-26,5.4195,6.3963,5.4195,6.0999,898898,0
2009-02-27,5.9561,6.6045,5.5878,5.8841,852364,0
2009-03-02,5.796,6.2843,5.4517,5.844,586799,0
2009-03-03,6.108,6.2282,5.5478,5.8121,506869,0
2009-03-04,5.9961,6.132,5.7481,5.8279,534586,0
2009-03-05,5.6118,6.0201,5.1874,5.3477,583278,0
2009-03-06,5.5318,5.5318,4.4911,4.7473,454185,0
2009-03-09,4.6752,4.8272,4.2508,4.3552,475976,0
2009-03-10,4.7393,5.4277,4.563,5.2596,501730,0
2009-03-11,5.3315,6.14,5.1554,6.0201,469326,0
2009-03-12,5.988,7.1888,5.7879,7.0528,503969,0
2009-03-13,7.0769,7.2609,6.7566,7.0208,532270,0
2009-03-16,7.1567,7.8855,6.8047,6.9408,412263,0
2009-03-17,6.9648,8.2218,6.6125,7.9493,530601,0
2009-03-18,8.2539,9.3341,8.0453,8.7111,792168,0
2009-03-19,8.8937,9.1922,8.6213,8.8071,508983,0
2009-03-20,8.9347,9.0957,7.5411,7.7333,503033,0
2009-03-23,8.1417,9.2371,8.0375,9.2371,604767,0
2009-03-24,8.9347,9.3907,8.479,9.0605,572739,0
2009-03-25,9.0145,9.806,8.6142,9.3341,514684,0
2009-03-26,9.558,10.353,9.4386,10.326,397617,0
2009-03-27,10.029,10.029,9.1845,9.614,241283,0
2009-03-30,9.2046,9.2882,8.6061,8.8863,305870,0
2009-03-31,9.111,9.854,8.9892,9.4943,432401,0
2009-04-01,9.2457,10.471,8.3888,10.231,400810,0
2009-04-02,10.599,12.513,10.455,11.76,938093,0
2009-04-03,11.727,11.727,11.008,11.377,489971,0
2009-04-06,10.833,11.641,10.367,11.536,351256,0
2009-04-07,11.689,11.888,11.239,11.415,318775,0
2009-04-08,11.647,11.888,11.368,11.848,340752,0
2009-04-09,12.241,13.825,12.113,13.482,667918,0
2009-04-13,13.239,14.665,12.759,14.177,601919,0
2009-04-14,13.914,15.048,13.239,13.762,445110,0
2009-04-15,13.528,13.985,12.929,13.408,549181,0
2009-04-16,13.665,14.13,13.449,13.985,730522,0
2009-04-17,14.145,15.698,14.018,14.923,596553,0
2009-04-20,14.401,15.208,14.312,14.443,437893,0
2009-04-21,14.265,15.45,14.211,15.313,444811,0
2009-04-22,14.987,18.092,14.801,17.868,933070,0
2009-04-23,17.668,19.405,17.171,18.083,640754,0
2009-04-24,17.997,20.486,17.892,20.318,1046161,0
2009-04-27,19.686,21.367,19.277,20.927,1142940,0
2009-04-28,22.625,24.607,22.014,22.734,2670416,0
2009-04-29,22.998,25.217,22.815,24.09,1389314,0
2009-04-30,24.098,27.788,24.098,25.649,1604682,0
2009-05-01,25.217,27.237,25.217,26.908,915279,0
2009-05-04,26.93,27.546,26.075,27.546,1181653,0
2009-05-05,26.858,27.457,26.226,27.091,774992,0
2009-05-06,26.962,27.451,24.712,25.817,877788,0
2009-05-07,25.626,26.762,23.761,24.023,957761,0
2009-05-08,25.056,25.065,22.479,23.794,1108685,0
2009-05-11,23.92,24.016,22.815,22.991,728384,0
2009-05-12,22.998,23.258,20.798,21.108,974022,0
2009-05-13,20.815,22.047,19.718,21.389,1325297,0
2009-05-14,21.455,22.311,20.415,21.433,1006608,0
2009-05-15,20.976,23.022,19.957,20.51,583859,0
2009-05-18,20.927,22.784,20.573,22.27,526346,0
2009-05-19,22.101,23.369,20.967,22.734,680628,0
2009-05-20,23.127,24.519,22.431,22.808,574350,0
2009-05-21,22.03,22.591,20.629,21.565,586561,0
2009-05-22,21.735,22.207,20.629,20.934,354289,0
2009-05-26,20.646,23.271,20.646,22.815,527261,0
2009-05-27,22.998,23.296,21.552,21.853,409834,0
2009-05-28,22.366,22.591,20.941,21.926,391431,0
2009-05-29,21.985,23.08,21.6,22.198,350801,0
2009-06-01,22.902,24.135,22.431,23.985,423258,0
2009-06-02,23.735,23.825,22.438,22.911,388470,0
2009-06-03,22.638,23.68,22.414,23.072,241967,0
2009-06-04,23.375,23.383,22.214,23.383,265436,0
2009-06-05,23.64,24.384,22.854,24.039,397671,0
2009-06-08,23.944,24.312,22.687,23.744,367558,0
2009-06-09,24.09,26.858,23.975,26.211,786022,0
2009-06-10,26.682,27.218,25.515,26.332,622233,0
2009-06-11,26.338,26.779,24.272,24.776,611556,0
2009-06-12,24.384,25.673,24.072,24.849,707328,0
2009-06-15,24.545,24.696,23.351,23.92,671484,0
2009-06-16,24.288,24.754,23.416,24.001,437091,0
2009-06-17,24.098,24.223,22.68,23.031,375800,0
2009-06-18,23.346,24.049,22.479,23.536,184408,0
2009-06-19,24.081,24.4,23.6,24.064,333075,0
2009-06-22,23.865,24.207,22.936,23.296,376082,0
2009-06-23,23.304,23.841,21.373,21.469,539493,0
2009-06-24,21.301,22.343,21.087,21.71,499030,0
2009-06-25,21.702,23.064,21.605,23.064,295923,0
2009-06-26,22.751,24.056,22.446,23.825,413321,0
2009-06-29,23.486,25.36,23.337,24.352,419929,0
2009-06-30,24.417,25.721,24.417,24.968,366504,0
2009-07-01,25.169,26.418,25.169,25.914,389939,0
2009-07-02,25.618,25.618,23.873,23.873,244182,0
2009-07-06,23.495,24.737,22.831,23.258,379256,0
2009-07-07,23.528,23.528,22.68,22.854,426479,0
2009-07-08,23.264,23.528,21.853,22.239,565752,0
2009-07-09,22.551,25.601,22.519,25.457,1340394,0
2009-07-10,25.552,26.37,24.993,25.515,867522,0
2009-07-13,25.13,25.594,24.392,24.569,929624,0
2009-07-14,24.321,25.61,23.975,25.323,760474,0
2009-07-15,25.856,26.362,25.089,25.713,605231,0
2009-07-16,25.754,26.465,24.185,24.745,768345,0
2009-07-17,24.448,24.856,23.688,24.032,966195,0
2009-07-20,24.193,24.607,23.663,23.975,340475,0
2009-07-21,23.888,24.28,22.902,23.608,549523,0
2009-07-22,23.495,24.665,23.064,23.264,300085,0
2009-07-23,23.337,25.034,22.824,24.569,675873,0
2009-07-24,24.448,24.818,23.688,24.68,277751,0
2009-07-27,24.657,24.929,23.768,24.889,702478,0
2009-07-28,25.419,26.009,21.108,21.559,2237849,0
2009-07-29,21.175,21.455,20.415,20.486,759444,0
2009-07-30,20.99,21.799,20.358,20.469,610917,0
2009-07-31,20.494,20.54,19.677,19.781,625068,0
2009-08-03,20.006,20.549,19.765,20.43,517890,0
2009-08-04,20.197,20.958,19.814,20.871,457156,0
2009-08-05,20.829,21.007,20.271,20.437,347999,0
2009-08-06,20.237,20.437,18.571,18.734,689805,0
2009-08-07,19.157,19.452,18.748,18.94,471890,0
2009-08-10,18.933,18.933,18.062,18.203,511681,0
2009-08-11,18.23,18.413,17.844,18.277,277133,0
2009-08-12,18.252,18.405,17.743,17.764,306729,0
2009-08-13,17.98,19.133,17.453,19.077,516959,0
2009-08-14,19.253,19.35,18.525,19.093,441469,0
2009-08-17,18.341,18.396,17.323,17.654,323344,0
2009-08-18,17.828,18.718,17.675,18.349,417598,0
2009-08-19,17.98,18.63,17.764,18.171,313997,0
2009-08-20,18.004,18.947,17.94,18.852,289514,0
2009-08-21,19.125,20.036,19.093,19.886,677732,0
2009-08-24,19.765,20.205,18.58,18.916,416520,0
2009-08-25,19.133,19.341,18.372,18.444,451787,0
2009-08-26,18.422,18.764,18.349,18.541,248027,0
2009-08-27,18.998,18.998,17.692,18.236,375154,0
2009-08-28,18.317,18.51,17.419,17.54,483527,0
2009-08-31,17.445,17.445,16.795,16.876,432802,0
2009-09-01,16.691,17.428,16.34,16.564,460996,0
2009-09-02,16.428,16.813,16.208,16.539,329277,0
2009-09-03,16.621,17.261,16.621,17.06,501568,0
2009-09-04,17.043,18.092,16.867,18.067,485226,0
2009-09-08,18.062,19.439,18.062,19.412,681576,0
2009-09-09,19.526,20.061,18.718,19.886,636941,0
2009-09-10,19.949,20.006,19.397,19.974,372849,0
2009-09-11,19.965,20.653,19.807,20.078,516092,0
2009-09-14,19.773,20.478,19.542,20.334,209719,0
2009-09-15,20.949,22.287,20.949,21.895,759875,0
2009-09-16,22.081,23.11,21.735,22.776,730252,0
2009-09-17,22.734,23.36,22.542,22.902,660714,0
2009-09-18,23.064,23.825,22.728,23.319,509048,0
2009-09-21,22.831,23.574,22.68,23.495,333397,0
2009-09-22,23.815,24.426,22.742,22.889,586285,0
2009-09-23,22.768,22.969,21.358,21.448,456619,0
2009-09-24,21.222,21.433,20.35,21.135,322829,0
2009-09-25,20.958,21.247,20.478,20.798,186686,0
2009-09-28,20.927,21.367,20.653,21.116,199799,0
2009-09-29,20.927,21.159,20.478,20.629,186423,0
2009-09-30,20.229,20.278,19.204,19.814,564815,0
2009-10-01,19.597,20.053,18.63,18.764,360527,0
2009-10-02,18.51,19.149,18.019,18.773,431112,0
2009-10-05,18.956,19.573,18.894,19.271,344379,0
2009-10-06,19.229,20.254,19.229,20.053,397650,0
2009-10-07,19.837,20.285,19.659,19.765,205845,0
2009-10-08,20.061,20.749,20.03,20.254,251896,0
2009-10-09,20.469,20.469,19.445,19.74,309229,0
2009-10-12,19.605,20.621,19.605,20.213,174521,0
2009-10-13,20.117,20.205,19.509,19.877,137016,0
2009-10-14,20.213,20.703,20.213,20.461,297035,0
2009-10-15,20.374,20.398,19.965,20.334,145084,0
2009-10-16,20.125,20.573,19.934,20.213,297633,0
2009-10-19,20.271,20.285,19.597,19.989,321764,0
2009-10-20,19.989,19.989,18.562,18.614,424077,0
2009-10-21,18.43,19.125,17.611,17.66,514040,0
2009-10-22,17.619,18.132,17.06,17.844,616840,0
2009-10-23,18.028,18.589,17.379,17.394,425563,0
2009-10-26,17.491,18.156,17.253,17.299,1150016,0
2009-10-27,17.565,19.389,16.813,18.101,1451800,0
2009-10-28,18.012,18.062,16.507,16.858,700199,0
2009-10-29,17.195,17.788,16.843,17.779,461958,0
2009-10-30,17.644,17.644,16.876,16.94,513006,0
2009-11-02,16.98,17.379,16.058,16.621,596315,0
2009-11-03,16.332,17.476,16.171,17.402,577657,0
2009-11-04,17.684,18.028,16.98,17.035,482331,0
2009-11-05,17.358,17.86,17.068,17.812,342151,0
2009-11-06,17.812,18.363,17.532,17.795,427755,0
2009-11-09,18.156,18.956,18.004,18.861,416861,0
2009-11-10,18.74,19.077,17.853,18.123,356212,0
2009-11-11,18.43,18.755,18.115,18.645,378493,0
2009-11-12,18.637,19.133,18.388,18.562,420486,0
2009-11-13,18.677,19.174,18.444,18.852,548182,0
2009-11-16,19.174,19.526,18.667,19.358,369754,0
2009-11-17,19.262,19.309,18.614,18.947,230258,0
2009-11-18,18.902,19.445,18.734,18.99,184608,0
2009-11-19,18.798,18.798,17.34,17.604,463099,0
2009-11-20,17.445,17.699,17.218,17.437,215072,0
2009-11-23,17.675,18.171,17.525,17.66,141654,0
2009-11-24,17.572,18.484,17.565,18.203,347138,0
2009-11-25,18.26,18.372,17.692,17.803,208950,0
2009-11-27,17.053,17.644,17.01,17.315,102850,0
2009-11-30,17.29,17.394,16.813,17.06,263420,0
2009-12-01,17.148,17.385,16.691,16.804,364464,0
2009-12-02,16.804,17.469,16.804,17.043,176013,0
2009-12-03,17.218,17.299,15.988,16.114,294051,0
2009-12-04,16.405,17.276,16.405,16.82,270434,0
2009-12-07,16.9,17.27,16.733,16.963,286562,0
2009-12-08,16.698,17.402,16.539,17.053,227387,0
2009-12-09,17.026,17.821,16.851,17.724,286830,0
2009-12-10,17.803,18.203,17.699,17.779,228358,0
2009-12-11,17.884,17.924,17.379,17.516,124203,0
2009-12-14,17.644,17.715,17.411,17.707,305374,0
2009-12-15,17.54,17.964,17.122,17.253,260891,0
2009-12-16,17.497,17.916,17.18,17.594,200439,0
2009-12-17,17.358,17.675,17.211,17.367,195494,0
2009-12-18,17.707,18.413,17.54,18.396,647668,0
2009-12-21,18.541,19.157,18.396,19.06,181183,0
2009-12-22,18.99,19.861,18.94,19.622,296362,0
2009-12-23,19.622,20.525,19.622,20.437,226499,0
2009-12-24,20.59,21.116,20.391,20.981,94214,0
2009-12-28,20.99,21.168,20.374,20.703,258177,0
2009-12-29,20.688,21.078,20.35,20.679,200163,0
2009-12-30,20.504,20.653,19.877,19.998,219132,0
2009-12-31,19.934,20.053,19.445,19.445,94018,0
2010-01-04,19.829,19.829,19.309,19.711,190303,0
2010-01-05,19.724,19.724,18.933,19.309,346746,0
2010-01-06,19.157,19.309,18.475,18.571,324488,0
2010-01-07,18.605,18.701,18.142,18.534,339913,0
2010-01-08,18.475,18.519,18.101,18.163,129733,0
2010-01-11,18.252,18.605,18.171,18.332,286942,0
2010-01-12,18.189,18.614,17.971,18.019,138442,0
2010-01-13,18.101,18.101,17.715,17.916,173435,0
2010-01-14,17.98,19.181,17.788,18.972,485718,0
2010-01-15,19.07,19.07,18.413,18.501,204579,0
2010-01-19,18.562,19.133,18.501,19.028,245122,0
2010-01-20,18.748,19.659,18.748,19.549,434307,0
2010-01-21,19.493,19.902,19.452,19.622,348912,0
2010-01-22,19.412,19.814,19.389,19.478,302631,0
2010-01-25,19.588,19.669,19.077,19.381,256187,0
2010-01-26,19.196,19.222,18.605,18.63,138335,0
2010-01-27,18.491,18.709,18.26,18.519,194557,0
2010-01-28,18.614,18.677,17.956,18.045,146379,0
2010-01-29,18.101,18.598,18.101,18.203,176140,0
2010-02-01,18.291,19.213,18.277,19.14,220344,0
2010-02-02,19.14,19.499,19.006,19.222,162855,0
2010-02-03,19.133,19.63,19.133,19.534,139943,0
2010-02-04,19.238,19.549,19.053,19.133,224020,0
2010-02-05,19.14,19.229,18.91,19.133,334670,0
2010-02-08,19.107,19.998,19.107,19.229,414331,0
2010-02-09,19.509,20.358,19.469,20.294,338880,0
2010-02-10,20.229,21.68,19.877,21.605,523382,0
2010-02-11,21.31,23.04,21.31,22.896,591250,0
2010-02-12,22.607,22.928,22.15,22.255,393112,0
2010-02-16,22.68,23.351,22.6,23.12,270480,0
2010-02-17,23.319,23.841,22.512,22.6,296432,0
2010-02-18,22.464,22.695,22.305,22.512,217680,0
2010-02-19,22.479,22.591,22.136,22.479,200106,0
2010-02-22,22.654,22.791,22.343,22.584,219611,0
2010-02-23,22.446,23.008,22.446,22.784,213991,0
2010-02-24,22.854,22.854,22.328,22.824,355513,0
2010-02-25,22.503,23.471,22.384,23.416,371697,0
2010-02-26,23.504,23.616,23.36,23.486,385143,0
2010-03-01,23.44,23.807,23.279,23.471,364317,0
2010-03-02,23.486,23.865,23.346,23.712,287602,0
2010-03-03,24.648,27.484,24.648,26.65,1965339,0
2010-03-04,26.09,27.938,25.457,27.611,1118863,0
2010-03-05,27.868,28.763,27.868,28.131,596148,0
2010-03-08,27.947,28.036,27.465,27.731,857755,0
2010-03-09,27.387,27.82,27.113,27.37,482212,0
2010-03-10,27.325,27.86,27.29,27.587,280329,0
2010-03-11,27.451,28.105,27.347,27.82,258832,0
2010-03-12,27.981,28.603,27.877,28.315,487849,0
2010-03-15,28.186,28.507,28.186,28.398,261666,0
2010-03-16,28.467,28.795,28.181,28.531,157674,0
2010-03-17,28.739,30.054,28.619,29.844,571493,0
2010-03-18,30.925,31.934,30.51,31.725,763535,0
2010-03-19,31.894,31.959,31.116,31.157,390699,0
2010-03-22,30.885,32.566,30.885,32.101,304045,0
2010-03-23,32.118,32.431,31.549,32.31,263823,0
2010-03-24,32.101,32.942,31.997,32.093,250919,0
2010-03-25,32.591,32.92,31.82,31.87,254951,0
2010-03-26,32.07,32.613,31.917,32.181,166379,0
2010-03-29,32.677,32.734,31.773,32.013,199909,0
2010-03-30,32.167,32.277,31.725,31.894,222559,0
2010-03-31,31.525,32.559,31.311,31.646,199252,0
2010-04-01,31.997,32.846,31.086,31.348,316369,0
2010-04-05,31.501,32.495,31.501,31.862,338386,0
2010-04-06,31.717,32.135,31.327,31.989,223237,0
2010-04-07,31.67,33.781,31.67,33.511,417965,0
2010-04-08,33.631,34.391,33.237,33.599,233853,0
2010-04-09,33.646,34.456,32.982,34.343,349542,0
2010-04-12,34.464,34.743,33.679,33.839,277306,0
2010-04-13,33.839,34.04,33.342,33.774,198705,0
2010-04-14,34.08,34.672,34.055,34.593,347239,0
2010-04-15,34.608,34.936,34.087,34.159,152901,0
2010-04-16,34.544,35.712,34.263,34.976,503971,0
2010-04-19,34.734,35.68,34.304,34.952,445454,0
2010-04-20,35.176,35.528,34.48,35.36,317741,0
2010-04-21,35.303,36.016,35.128,35.816,297485,0
2010-04-22,35.769,38.562,35.666,37.93,665858,0
2010-04-23,38.362,38.73,37.441,37.626,483006,0
2010-04-26,37.697,38.122,37.096,37.609,300927,0
2010-04-27,37.448,38.602,37.395,37.689,350371,0
2010-04-28,37.491,37.57,34.823,34.856,556126,0
2010-04-29,35.007,35.272,33.943,34.423,677347,0
2010-04-30,34.326,35.224,32.895,32.926,513615,0
2010-05-03,33.029,34.19,33.029,34.023,466945,0
2010-05-04,32.846,32.99,29.364,29.597,876864,0
2010-05-05,29.51,30.67,28.275,29.324,498377,0
2010-05-06,29.187,29.613,24.016,28.507,710531,0
2010-05-07,28.34,28.973,26.5,27.13,643403,0
2010-05-10,28.852,30.141,28.428,29.075,655463,0
2010-05-11,28.627,30.35,28.34,29.62,405877,0
2010-05-12,29.429,30.141,29.429,29.789,244325,0
2010-05-13,29.62,29.947,28.973,29.035,271761,0
2010-05-14,28.844,28.885,27.714,28.227,276267,0
2010-05-17,28.363,28.363,26.362,27.53,405215,0
2010-05-18,27.691,28.156,26.674,26.953,312160,0
2010-05-19,26.93,27.273,25.937,26.474,321048,0
2010-05-20,25.618,25.907,24.954,25.183,522999,0
2010-05-21,24.776,26.362,24.497,25.682,377768,0
2010-05-24,25.538,25.826,25.08,25.162,222450,0
2010-05-25,24.426,25.265,23.903,25.089,369447,0
2010-05-26,25.402,26.338,25.402,25.682,396774,0
2010-05-27,26.41,27.738,26.379,27.65,399594,0
2010-05-28,27.699,28.209,26.507,27.033,239351,0
2010-06-01,26.874,26.874,24.633,24.721,445583,0
2010-06-02,24.946,25.768,24.144,25.682,357367,0
2010-06-03,25.523,26.465,25.505,26.226,275424,0
2010-06-04,25.323,25.601,24.297,24.458,300314,0
2010-06-07,24.519,24.552,23.12,23.25,348802,0
2010-06-08,23.448,24.337,23.015,24.193,489587,0
2010-06-09,24.592,25.368,24.346,24.607,354644,0
2010-06-10,25.153,25.914,24.818,25.497,397275,0
2010-06-11,24.793,26.137,24.793,26.057,140502,0
2010-06-14,26.257,27.691,26.257,26.65,338597,0
2010-06-15,26.858,27.265,26.458,27.091,165285,0
2010-06-16,26.7,27.163,26.274,26.826,188088,0
2010-06-17,26.82,26.908,26.179,26.625,126441,0
2010-06-18,27.237,27.237,25.626,26.418,277947,0
2010-06-21,27.597,27.597,25.642,25.93,305068,0
2010-06-22,25.943,26.393,24.866,25.095,277008,0
2010-06-23,25.015,25.089,24.41,24.552,198664,0
2010-06-24,24.361,24.472,23.592,23.646,225929,0
2010-06-25,23.712,24.223,23.022,23.68,261593,0
2010-06-28,23.735,24.607,23.479,23.881,197129,0
2010-06-29,23.561,23.768,22.542,22.687,436013,0
2010-06-30,22.751,23.232,22.239,22.351,173157,0
2010-07-01,22.334,22.334,21.151,21.646,701703,0
2010-07-02,21.808,21.861,21.007,21.175,267319,0
2010-07-06,21.438,21.903,19.949,20.006,339258,0
2010-07-07,20.053,21.6,19.974,21.485,349471,0
2010-07-08,21.702,22.232,20.902,21.398,183041,0
2010-07-09,21.292,23.153,21.292,23.11,271470,0
2010-07-12,23.777,25.673,23.697,25.618,643362,0
2010-07-13,26.241,27.194,25.689,26.257,500763,0
2010-07-14,26.137,26.747,25.384,26.707,259588,0
2010-07-15,26.82,27.883,26.545,27.796,402021,0
2010-07-16,27.53,27.707,25.457,25.56,379833,0
2010-07-19,25.697,26.402,25.056,26.322,339700,0
2010-07-20,25.841,27.434,25.449,27.316,374083,0
2010-07-21,27.626,27.714,26.257,26.266,268044,0
2010-07-22,26.801,29.059,26.632,28.965,448486,0
2010-07-23,28.708,30.173,28.708,30.107,412800,0
2010-07-26,30.044,31.381,30.044,30.556,424751,0
2010-07-27,30.867,31.18,30.115,30.564,430750,0
2010-07-28,30.484,30.925,29.956,30.141,264705,0
2010-07-29,28.915,29.099,26.154,27.796,767773,0
2010-07-30,27.202,29.187,26.962,29.187,440544,0
2010-08-02,29.699,30.35,29.179,29.491,673455,0
2010-08-03,29.405,29.613,28.579,28.787,360796,0
2010-08-04,28.844,28.965,27.842,27.93,465131,0
2010-08-05,27.307,27.803,26.747,26.908,465841,0
2010-08-06,26.491,26.93,26.211,26.587,465387,0
2010-08-09,26.755,26.889,26.217,26.545,400903,0
2010-08-10,25.864,26.779,25.864,26.169,432530,0
2010-08-11,25.97,25.97,24.889,24.984,366398,0
2010-08-12,24.559,25.296,24.272,25.153,291972,0
2010-08-13,24.946,25.226,24.369,24.552,396919,0
2010-08-16,24.439,25.288,24.377,24.897,252041,0
2010-08-17,25.25,25.552,24.873,25.002,220085,0
2010-08-18,24.873,26.538,24.737,26.257,295937,0
2010-08-19,26.122,26.379,24.818,25.043,464205,0
2010-08-20,24.929,25.777,24.818,25.642,272517,0
2010-08-23,25.81,26.049,24.818,24.866,189204,0
2010-08-24,24.464,25.331,24.232,25.226,560617,0
2010-08-25,24.984,25.849,24.808,25.762,245235,0
2010-08-26,25.937,26.179,25.785,25.81,255501,0
2010-08-27,26.122,26.65,25.409,26.578,160275,0
2010-08-30,26.5,27.178,26.067,26.082,167444,0
2010-08-31,26.003,26.251,25.008,25.552,267595,0
2010-09-01,26.082,27.377,25.943,27.377,313707,0
2010-09-02,27.218,30.445,26.908,30.436,529739,0
2010-09-03,31.061,31.98,30.51,31.036,412038,0
2010-09-07,30.773,30.876,29.572,29.764,294336,0
2010-09-08,30.151,30.18,29.413,29.54,200905,0
2010-09-09,30.101,30.292,29.356,29.532,191721,0
2010-09-10,30.004,32.502,29.613,32.431,995932,0
2010-09-13,32.854,33.943,32.75,33.926,735537,0
2010-09-14,33.672,34.414,33.417,33.439,437608,0
2010-09-15,33.157,33.366,32.846,33.183,198036,0
2010-09-16,33.175,33.224,32.734,33.047,178013,0
2010-09-17,33.294,33.349,32.462,32.582,224094,0
2010-09-20,33.008,33.535,32.262,33.446,367307,0
2010-09-21,33.575,33.622,32.574,32.887,205949,0
2010-09-22,32.823,33.119,31.7,32.486,221533,0
2010-09-23,32.999,34.093,32.566,33.023,536636,0
2010-09-24,33.312,34.608,33.038,34.414,320923,0
2010-09-27,34.326,35.32,34.255,34.92,197797,0
2010-09-28,34.743,34.985,33.791,34.801,260606,0
2010-09-29,34.768,36.712,34.768,36.048,463041,0
2010-09-30,36.321,36.745,35.409,36.008,303979,0
2010-10-01,36.208,36.431,35.6,35.992,299227,0
2010-10-04,35.746,36.265,35.44,35.857,196932,0
2010-10-05,36.472,37.426,36.154,37.28,299128,0
2010-10-06,37.074,37.619,36.346,36.552,351385,0
2010-10-07,36.864,37.433,36.569,37.264,222159,0
2010-10-08,37.233,37.865,37.065,37.403,193161,0
2010-10-11,37.53,39.626,37.369,39.33,663976,0
2010-10-12,39.219,40.707,38.625,40.309,485989,0
2010-10-13,40.45,41.02,39.949,40.061,304436,0
2010-10-14,40.282,40.435,39.763,40.227,242254,0
2010-10-15,40.707,41.363,39.962,40.675,369386,0
2010-10-18,39.908,39.908,39.258,39.345,478740,0
2010-10-19,38.675,39.827,38.043,38.21,293829,0
2010-10-20,38.57,38.57,37.385,37.457,393974,0
2010-10-21,37.544,38.467,36.881,37.865,370202,0
2010-10-22,38.01,39.378,37.939,39.137,233497,0
2010-10-25,39.307,39.603,38.256,38.379,220706,0
2010-10-26,37.768,37.818,36.579,36.696,398148,0
2010-10-27,36.528,36.528,35.511,35.873,208735,0
2010-10-28,36.008,36.593,34.84,34.992,460763,0
2010-10-29,34.968,35.673,34.807,35.536,394339,0
2010-11-01,35.6,35.608,33.822,33.896,956879,0
2010-11-02,36.12,39.579,35.85,38.851,1019253,0
2010-11-03,39.636,41.092,39.498,40.772,725884,0
2010-11-04,41.277,41.547,40.531,41.101,460719,0
2010-11-05,40.779,41.547,40.779,41.101,159088,0
2010-11-08,41.069,41.619,40.707,41.139,315200,0
2010-11-09,41.259,41.363,39.594,39.803,460261,0
2010-11-10,39.708,40.524,39.298,40.468,261672,0
2010-11-11,39.851,41.86,39.819,41.227,231565,0
2010-11-12,40.899,40.899,39.708,40.274,192840,0
2010-11-15,40.586,41.163,40.156,40.635,184669,0
2010-11-16,40.237,40.877,39.137,39.866,226824,0
2010-11-17,39.873,40.389,39.74,40.17,165769,0
2010-11-18,40.892,41.116,40.403,40.581,165914,0
2010-11-19,40.644,40.731,40.051,40.09,251823,0
2010-11-22,39.955,41.347,39.908,41.156,262309,0
2010-11-23,40.505,41.148,40.211,41.06,218286,0
2010-11-24,41.787,43.213,41.435,43.188,325175,0
2010-11-26,42.981,43.901,42.773,43.56,97504,0
2010-11-29,43.117,43.349,41.867,43.046,298194,0
2010-11-30,42.596,43.588,42.157,42.766,224211,0
2010-12-01,43.86,43.86,42.773,42.908,219490,0
2010-12-02,42.854,43.791,42.517,43.573,166428,0
2010-12-03,43.18,43.726,42.604,43.463,213249,0
2010-12-06,43.062,44.142,42.766,44.127,291580,0
2010-12-07,44.879,46.271,44.27,44.598,321201,0
2010-12-08,44.662,45.062,43.463,44.309,141592,0
2010-12-09,44.309,44.541,43.799,44.134,173445,0
2010-12-10,44.068,45.158,43.973,44.485,132008,0
2010-12-13,44.519,44.696,42.444,42.541,317244,0
2010-12-14,42.868,42.868,41.733,41.86,174192,0
2010-12-15,42.23,43.003,41.749,41.772,192282,0
2010-12-16,41.795,43.158,41.675,43.012,143412,0
2010-12-17,43.101,43.101,41.867,42.567,282166,0
2010-12-20,42.941,43.134,41.892,41.924,154664,0
2010-12-21,42.107,42.107,40.309,40.906,280324,0
2010-12-22,40.94,42.013,40.595,41.484,219617,0
2010-12-23,41.627,41.877,40.635,40.906,129956,0
2010-12-27,40.906,40.906,40.227,40.332,92660,0
2010-12-28,40.427,40.618,39.827,39.86,135166,0
2010-12-29,39.949,40.41,39.539,40.309,113589,0
2010-12-30,40.398,40.618,39.803,40.002,142432,0
2010-12-31,39.579,39.803,39.523,39.531,168643,0
2011-01-03,39.922,41.285,39.866,40.531,210672,0
2011-01-04,40.82,41.619,40.644,41.341,289874,0
2011-01-05,41.341,42.093,41.116,41.941,156522,0
2011-01-06,42.124,43.365,42.068,43.134,308892,0
2011-01-07,43.381,43.564,41.53,42.435,198566,0
2011-01-10,42.068,42.532,41.948,42.084,133696,0
2011-01-11,42.203,42.203,41.171,41.299,133127,0
2011-01-12,41.612,41.612,40.644,41.075,227733,0
2011-01-13,40.987,41.421,40.123,40.315,142811,0
2011-01-14,40.485,42.532,40.37,42.517,230119,0
2011-01-18,42.372,42.741,41.347,41.675,186053,0
2011-01-19,41.675,42.036,40.772,40.892,180864,0
2011-01-20,40.618,41.139,40.211,40.835,130649,0
2011-01-21,41.163,41.547,40.444,40.515,152022,0
2011-01-24,40.492,40.98,40.115,40.187,139433,0
2011-01-25,39.812,41.653,39.715,41.596,160084,0
2011-01-26,41.605,41.924,40.965,41.285,155185,0
2011-01-27,41.235,42.196,40.98,41.997,116932,0
2011-01-28,42.084,42.084,40.227,40.444,161269,0
2011-01-31,40.692,41.444,39.594,41.293,184391,0
2011-02-01,41.51,42.23,40.804,42.02,145980,0
2011-02-02,41.867,42.821,41.787,42.508,122837,0
2011-02-03,42.419,43.172,42.221,42.837,82466,0
2011-02-04,42.966,47.161,42.877,43.791,357270,0
2011-02-07,44.006,44.431,42.837,43.879,180174,0
2011-02-08,43.644,44.182,43.164,43.951,92475,0
2011-02-09,43.734,43.951,43.172,43.51,91974,0
2011-02-10,43.966,45.15,43.542,45.07,220476,0
2011-02-11,45.399,47.192,45.399,46.576,370625,0
2011-02-14,46.736,47.728,46.119,47.68,187742,0
2011-02-15,47.377,48.12,46.246,46.304,312393,0
2011-02-16,46.527,47.415,46.216,46.4,156842,0
2011-02-18,46.311,47.088,45.367,47.08,275436,0
2011-02-22,46.414,47.377,45.488,45.863,435530,0
2011-02-23,45.639,45.639,43.542,44.023,278046,0
2011-02-24,43.989,45.766,43.055,45.438,516147,0
2011-02-25,45.951,46.518,45.752,46.304,282580,0
2011-02-28,46.752,46.992,45.429,45.801,204128,0
2011-03-01,46.023,46.351,45.038,45.167,315734,0
2011-03-02,44.894,45.119,43.893,44.357,501317,0
2011-03-03,43.151,47.744,43.151,44.79,584146,0
2011-03-04,45.183,45.905,44.871,45.854,321894,0
2011-03-07,44.301,45.47,42.908,43.542,753954,0
2011-03-08,43.734,43.998,42.845,43.325,479003,0
2011-03-09,42.356,44.239,42.356,43.741,329101,0
2011-03-10,43.172,44.222,42.998,43.631,206223,0
2011-03-11,43.268,44.006,43.23,43.668,225480,0
2011-03-14,42.414,43.134,42.036,42.663,295024,0
2011-03-15,41.324,43.125,40.987,42.845,243679,0
2011-03-16,42.646,43.038,41.139,41.477,256100,0
2011-03-17,42.093,42.143,41.413,41.635,188050,0
2011-03-18,41.982,42.093,41.251,42.061,298106,0
2011-03-21,42.67,43.381,42.26,42.574,131781,0
2011-03-22,42.67,42.67,41.51,41.596,120387,0
2011-03-23,41.477,42.237,40.852,42.077,128821,0
2011-03-24,42.309,42.55,41.918,42.444,121095,0
2011-03-25,42.558,43.56,42.196,42.508,95468,0
2011-03-28,42.708,42.861,42.157,42.325,134836,0
2011-03-29,42.252,42.934,42.203,42.925,173324,0
2011-03-30,43.268,43.56,42.966,43.56,197696,0
2011-03-31,43.564,44.031,43.316,44.015,168711,0
2011-04-01,44.253,44.631,43.332,43.757,133132,0
2011-04-04,44.182,44.198,43.093,43.381,116523,0
2011-04-05,43.284,44.031,43.151,43.726,122345,0
2011-04-06,44.023,44.327,43.143,43.56,166919,0
2011-04-07,43.349,43.644,42.332,42.396,163013,0
2011-04-08,42.766,43.003,41.277,41.444,215325,0
2011-04-11,41.46,41.644,40.258,40.403,361019,0
2011-04-12,40.115,40.661,39.812,40.315,224081,0
2011-04-13,40.612,40.661,40.211,40.524,202779,0
2011-04-14,39.996,40.74,39.996,40.652,218331,0
2011-04-15,40.5,41.116,40.061,40.268,204225,0
2011-04-18,39.834,41.035,39.586,40.82,141434,0
2011-04-19,40.946,41.404,40.389,40.515,105679,0
2011-04-20,41.218,42.02,41.163,41.973,132747,0
2011-04-21,42.133,42.301,41.181,41.388,156372,0
2011-04-25,40.877,41.124,40.667,40.859,92844,0
2011-04-26,40.899,41.108,40.347,40.45,137834,0
2011-04-27,40.5,40.724,39.682,39.996,165691,0
2011-04-28,39.94,40.565,39.834,39.979,162323,0
2011-04-29,39.955,40.109,39.041,40.002,250894,0
2011-05-02,40.099,40.492,39.041,39.866,171340,0
2011-05-03,41.388,43.741,40.661,42.149,797325,0
2011-05-04,42.028,43.812,41.684,43.597,454525,0
2011-05-05,43.365,44.59,42.854,42.877,271506,0
2011-05-06,43.332,44.701,43.261,43.676,324823,0
2011-05-09,43.471,43.989,43.003,43.246,117641,0
2011-05-10,43.478,44.031,43.349,44.031,115177,0
2011-05-11,44.039,44.415,43.597,43.734,131754,0
2011-05-12,43.478,45.454,43.078,44.83,202543,0
2011-05-13,44.861,44.861,43.973,44.173,93820,0
2011-05-16,43.886,44.342,43.151,43.151,159049,0
2011-05-17,42.517,43.038,42.332,42.663,118146,0
2011-05-18,42.886,43.75,42.766,43.268,172715,0
2011-05-19,43.446,43.542,42.868,43.107,185277,0
2011-05-20,42.915,43.58,42.189,43.373,151694,0
2011-05-23,42.541,43.966,42.493,43.261,187285,0
2011-05-24,43.238,43.757,42.558,43.117,320368,0
2011-05-25,42.915,43.117,42.716,42.766,109460,0
2011-05-26,42.613,43.83,42.149,43.373,139918,0
2011-05-27,43.51,43.639,43.085,43.23,217518,0
2011-05-31,43.624,43.936,42.934,43.038,271475,0
2011-06-01,43.003,44.998,43.003,43.172,481199,0
2011-06-02,42.429,42.429,41.46,41.7,422439,0
2011-06-03,41.245,41.619,40.34,40.403,252509,0
2011-06-06,40.315,41.075,39.362,39.395,210617,0
2011-06-07,39.594,40.028,38.41,38.467,321402,0
2011-06-08,38.45,39.354,37.809,37.882,264986,0
2011-06-09,37.985,38.457,37.777,38.169,182999,0
2011-06-10,37.92,38.282,37.034,38.074,273951,0
2011-06-13,38.08,39.115,38.08,38.704,345999,0
2011-06-14,39.012,39.931,38.467,39.219,273254,0
2011-06-15,38.818,39.451,38.345,38.658,155284,0
2011-06-16,39.819,40.347,38.233,39.194,348526,0
2011-06-17,39.579,40.02,38.875,39.083,210899,0
2011-06-20,38.946,39.949,38.754,39.29,190909,0
2011-06-21,39.523,40.427,39.354,40.115,185256,0
2011-06-22,40.028,40.363,39.219,39.251,162830,0
2011-06-23,38.808,40.237,38.595,40.195,201489,0
2011-06-24,40.178,40.627,39.786,40.067,621221,0
2011-06-27,39.987,41.02,39.89,40.924,175406,0
2011-06-28,40.707,41.692,40.707,41.605,223111,0
2011-06-29,41.524,41.83,40.956,41.267,209480,0
2011-06-30,41.245,41.892,41.011,41.844,179761,0
2011-07-01,41.901,43.5,41.813,42.958,266852,0
2011-07-05,42.886,43.58,42.462,43.463,138740,0
2011-07-06,43.311,43.484,43.012,43.158,92536,0
2011-07-07,43.365,44.775,42.966,44.471,256174,0
2011-07-08,44.077,44.095,43.381,43.446,122913,0
2011-07-11,43.23,43.956,43.055,43.936,344855,0
2011-07-12,43.654,44.511,42.981,43.069,242256,0
2011-07-13,43.332,44.006,43.012,43.564,135233,0
2011-07-14,43.614,43.764,42.78,42.941,149096,0
2011-07-15,43.213,44.239,43.101,44.039,174252,0
2011-07-18,43.936,44.095,42.55,43.478,233442,0
2011-07-19,43.782,45.111,43.782,44.526,141718,0
2011-07-20,44.686,44.686,43.58,43.966,173989,0
2011-07-21,44.023,44.902,43.5,44.855,204254,0
2011-07-22,44.838,45.126,44.494,44.558,159418,0
2011-07-25,44.182,44.327,43.702,44.048,107843,0
2011-07-26,43.83,44.247,43.23,43.303,123674,0
2011-07-27,42.934,43.046,41.492,41.538,242631,0
2011-07-28,41.538,42.196,41.084,41.124,154463,0
2011-07-29,40.74,42.309,40.547,41.707,175416,0
2011-08-01,42.093,43.117,41.492,42.868,458948,0
2011-08-02,40.02,40.644,34.504,34.992,2052069,0
2011-08-03,35.754,37.785,35.754,37.513,796251,0
2011-08-04,37.752,37.752,33.896,33.943,983517,0
2011-08-05,34.343,34.664,31.487,32.903,903330,0
2011-08-08,32.222,33.303,30.611,30.637,734959,0
2011-08-09,31.157,31.799,28.973,31.646,585560,0
2011-08-10,30.765,31.661,28.444,28.498,651806,0
2011-08-11,28.82,32.328,28.557,31.909,635527,0
2011-08-12,32.222,32.92,31.517,31.557,262073,0
2011-08-15,30.876,33.919,30.876,33.879,329232,0
2011-08-16,33.488,33.847,32.808,32.967,353883,0
2011-08-17,33.095,33.672,31.934,33.047,387147,0
2011-08-18,31.829,32.783,30.972,32.046,811691,0
2011-08-19,31.583,32.486,30.372,30.525,460668,0
2011-08-22,31.479,31.959,30.949,31.373,420076,0
2011-08-23,31.63,33.198,31.517,33.166,287251,0
2011-08-24,32.967,33.847,32.437,32.823,357428,0
2011-08-25,32.911,33.224,31.284,31.894,350834,0
2011-08-26,31.71,32.974,31.302,32.655,241301,0
2011-08-29,32.669,33.903,32.669,33.774,225170,0
2011-08-30,33.392,34.239,32.911,33.392,307191,0
2011-08-31,33.679,34.376,33.086,33.542,345303,0
2011-09-01,33.622,33.733,31.479,31.846,475230,0
2011-09-02,30.854,31.311,29.883,30.397,404176,0
2011-09-06,29.179,30.132,28.398,29.932,526926,0
2011-09-07,30.389,30.933,29.965,30.389,505994,0
2011-09-08,30.317,31.02,29.699,29.988,266204,0
2011-09-09,29.66,30.061,28.507,29.075,349546,0
2011-09-12,28.795,31.006,28.7,30.982,642560,0
2011-09-13,30.845,31.974,30.428,31.487,372329,0
2011-09-14,31.829,33.453,31.268,32.759,399502,0
2011-09-15,33.142,33.733,32.661,33.496,272451,0
2011-09-16,33.551,33.694,33.061,33.439,315106,0
2011-09-19,32.35,33.479,32.35,33.198,144109,0
2011-09-20,33.505,34.223,32.27,32.366,203842,0
2011-09-21,32.188,32.374,30.637,30.686,187111,0
2011-09-22,29.308,30.404,29.284,29.997,284576,0
2011-09-23,29.908,32.013,29.572,32.005,281059,0
2011-09-26,32.542,33.911,31.885,33.822,304175,0
2011-09-27,34.401,35.719,33.926,34.232,239531,0
2011-09-28,34.232,34.279,32.038,32.15,242874,0
2011-09-29,32.903,33.142,30.22,31.806,274181,0
2011-09-30,31.244,32.077,30.708,30.814,209471,0
2011-10-03,30.422,31.268,28.852,28.868,264713,0
2011-10-04,28.627,30.797,28.181,30.773,332221,0
2011-10-05,30.787,31.717,30.156,31.268,176446,0
2011-10-06,31.036,31.573,30.309,31.342,211536,0
2011-10-07,31.517,31.799,30.493,30.765,167651,0
2011-10-10,31.46,32.75,31.165,32.734,188415,0
2011-10-11,32.356,33.357,32.318,32.95,235872,0
2011-10-12,33.128,33.431,32.534,32.974,378228,0
2011-10-13,32.646,34.391,32.605,33.999,310715,0
2011-10-14,34.385,34.84,34.055,34.801,271475,0
2011-10-17,34.414,35.039,34.063,34.19,269685,0
2011-10-18,34.19,35.415,33.525,35.032,244448,0
2011-10-19,35.09,35.336,34.151,34.56,194905,0
2011-10-20,34.551,34.776,33.952,34.616,170187,0
2011-10-21,35.36,35.64,34.823,35.289,264527,0
2011-10-24,35.569,36.826,35.457,36.586,265742,0
2011-10-25,36.191,36.481,35.983,36.12,167928,0
2011-10-26,37.13,37.242,36.008,36.937,204094,0
2011-10-27,38.307,39.74,37.41,39.179,260430,0
2011-10-28,38.818,39.258,38.25,39.179,217630,0
2011-10-31,38.625,39.068,37.578,37.592,196514,0
2011-11-01,36.431,36.96,35.608,35.784,623142,0
2011-11-02,37.426,37.426,35.007,36.785,441773,0
2011-11-03,36.016,36.025,32.999,34.175,618614,0
2011-11-04,34.023,35.4,33.791,35.09,167506,0
2011-11-07,34.942,35.528,34.776,35.2,163058,0
2011-11-08,35.528,35.791,34.385,35.552,167567,0
2011-11-09,34.385,35.32,34.279,34.401,176807,0
2011-11-10,34.976,34.976,33.879,34.567,126245,0
2011-11-11,35,36.057,34.936,35.624,154693,0
2011-11-14,35.569,35.922,35.161,35.616,118159,0
2011-11-15,35.511,36.785,35.272,36.44,124050,0
2011-11-16,36.057,36.785,35.591,35.616,106581,0
2011-11-17,35.368,36.286,35.12,35.48,170672,0
2011-11-18,35.487,36.36,35.391,35.922,130260,0
2011-11-21,35.32,35.32,34.199,34.544,224013,0
2011-11-22,34.351,34.952,34.175,34.544,117106,0
2011-11-23,34.217,34.705,33.903,34.27,157001,0
2011-11-25,34.151,34.551,33.903,34.087,78224,0
2011-11-28,35.224,35.945,35,35.816,162208,0
2011-11-29,35.712,36.145,35.391,35.784,119777,0
2011-11-30,36.826,38.185,36.738,37.689,371023,0
2011-12-01,37.426,37.761,37.202,37.361,184740,0
2011-12-02,37.586,37.809,36.593,37.121,211906,0
2011-12-05,37.785,37.785,36.928,37.225,167365,0
2011-12-06,36.598,36.808,35.303,36.561,219575,0
2011-12-07,36.241,36.881,36.057,36.759,142152,0
2011-12-08,36.528,36.666,35.687,35.712,127085,0
2011-12-09,35.608,36.721,35.608,36.265,107127,0
2011-12-12,35.632,35.632,34.807,35.296,202959,0
2011-12-13,35.673,35.746,33.975,34.013,255159,0
2011-12-14,33.679,33.926,33.095,33.431,267930,0
2011-12-15,33.903,34.168,33.606,33.822,170682,0
2011-12-16,34.11,34.655,33.801,34.12,199666,0
2011-12-19,34.311,34.881,33.061,33.198,106652,0
2011-12-20,33.933,34.12,33.183,33.453,247754,0
2011-12-21,33.287,34.599,33.287,34.385,175316,0
2011-12-22,34.655,34.847,33.613,34.287,187057,0
2011-12-23,34.159,34.672,34.048,34.56,95316,0
2011-12-27,34.439,34.936,34.217,34.734,76959,0
2011-12-28,34.743,34.903,33.855,33.943,101881,0
2011-12-29,33.847,34.358,33.847,33.992,78846,0
2011-12-30,33.839,34.223,33.781,33.791,127273,0
2012-01-03,34.448,34.903,33.342,33.398,235787,0
2012-01-04,33.224,33.357,32.862,33.095,180240,0
2012-01-05,32.823,33.134,32.247,32.823,230583,0
2012-01-06,32.854,33.584,32.318,33.029,227945,0
2012-01-09,33.357,33.592,32.838,33.183,164236,0
2012-01-10,33.646,35.102,33.592,34.952,256604,0
2012-01-11,35.432,37.592,35.336,37.183,328678,0
2012-01-12,37.264,37.626,37.049,37.433,129532,0
2012-01-13,37.074,37.482,36.753,36.826,131889,0
2012-01-17,37.433,38.035,36.402,36.49,173712,0
2012-01-18,36.457,37.082,36.296,36.913,136069,0
2012-01-19,37.074,37.074,36.44,36.826,86838,0
2012-01-20,36.649,37.417,36.598,37.176,96786,0
2012-01-23,37.211,37.41,36.411,36.986,92992,0
2012-01-24,36.673,37.448,36.424,37.202,118396,0
2012-01-25,37.043,38.394,36.954,38.394,118875,0
2012-01-26,38.649,38.649,38.001,38.185,163486,0
2012-01-27,37.915,38.914,37.482,38.625,135395,0
2012-01-30,38.242,38.498,37.873,38.298,119340,0
2012-01-31,38.338,38.553,37.578,38.043,106663,0
2012-02-01,38.298,38.794,38.175,38.649,166006,0
2012-02-02,38.78,39.922,38.602,39.731,160044,0
2012-02-03,40.012,41.772,39.97,41.421,170629,0
2012-02-06,41.004,41.557,40.291,40.418,157597,0
2012-02-07,40.398,41.218,40.162,40.635,114316,0
2012-02-08,40.675,41.181,40.123,40.604,81124,0
2012-02-09,40.764,40.797,40.109,40.243,96079,0
2012-02-10,39.7,40.115,39.554,39.843,70693,0
2012-02-13,40.291,40.363,39.618,39.949,87900,0
2012-02-14,39.851,40.002,38.866,39.316,69518,0
2012-02-15,39.523,39.69,38.808,39.041,99827,0
2012-02-16,39.194,39.962,39.025,39.484,142956,0
2012-02-17,39.86,40.09,39.594,39.987,75870,0
2012-02-21,40.012,40.764,39.819,40.178,116760,0
2012-02-22,40.219,41.627,40.219,41.51,259109,0
2012-02-23,41.524,42.013,41.06,41.804,143117,0
2012-02-24,41.51,41.918,41.285,41.619,285032,0
2012-02-27,41.227,41.566,40.699,41.092,165130,0
2012-02-28,40.906,42.053,40.906,41.924,110723,0
2012-02-29,42.325,43.238,42.061,42.733,428273,0
2012-03-01,43.413,43.821,41.363,43.188,389893,0
2012-03-02,42.435,43.029,40.435,40.772,570097,0
2012-03-05,40.547,41.421,38.875,40.565,281902,0
2012-03-06,39.97,40.131,38.634,39.09,299080,0
2012-03-07,39.307,40.468,39.13,40.418,234737,0
2012-03-08,40.379,41.06,40.274,40.868,273792,0
2012-03-09,40.877,42.245,40.868,41.341,139300,0
2012-03-12,41.421,41.421,40.627,41.028,93677,0
2012-03-13,41.388,42.268,41.251,42.237,140010,0
2012-03-14,41.965,42.581,41.965,42.293,111602,0
2012-03-15,42.157,42.821,42.045,42.788,107326,0
2012-03-16,42.854,42.854,41.627,41.795,107404,0
2012-03-19,41.612,42.309,41.404,41.918,71866,0
2012-03-20,41.524,41.933,40.868,41.692,93542,0
2012-03-21,41.867,42.203,41.468,41.851,72845,0
2012-03-22,41.538,42.773,41.538,41.813,145042,0
2012-03-23,41.707,42.18,40.859,41.933,112731,0
2012-03-26,42.523,43.029,42.523,42.829,118874,0
2012-03-27,42.934,43.078,41.86,41.867,144553,0
2012-03-28,41.749,41.78,40.924,41.02,286880,0
2012-03-29,40.804,40.859,39.755,39.996,196020,0
2012-03-30,40.389,40.505,39.539,39.708,211073,0
2012-04-02,39.202,39.97,38.625,39.563,365755,0
2012-04-03,39.443,39.812,38.649,39.298,287721,0
2012-04-04,38.704,38.883,37.634,38.693,390616,0
2012-04-05,38.29,38.787,37.946,38.088,94172,0
2012-04-09,37.57,37.747,37.307,37.53,102198,0
2012-04-10,37.561,37.561,36.234,36.321,194643,0
2012-04-11,36.768,38.001,36.696,37.961,178004,0
2012-04-12,38.169,38.169,37.264,37.537,184732,0
2012-04-13,37.417,37.609,36.826,37.513,84044,0
2012-04-16,37.634,37.85,36.857,36.96,77841,0
2012-04-17,37.272,37.592,37.034,37.353,94659,0
2012-04-18,37.154,37.985,37.016,37.834,136410,0
2012-04-19,37.794,38.027,37.233,37.474,215038,0
2012-04-20,37.85,38.027,37.523,37.697,167323,0
2012-04-23,37.482,37.985,36.738,37.882,175403,0
2012-04-24,37.826,38.553,37.739,38.115,151235,0
2012-04-25,38.538,38.922,37.97,38.602,131781,0
2012-04-26,38.45,38.994,38.45,38.914,78584,0
2012-04-27,38.922,38.922,37.672,38.78,99566,0
2012-04-30,38.78,39.018,37.761,38.89,142419,0
2012-05-01,40.035,43.151,39.122,41.573,532221,0
2012-05-02,41.212,41.5,39.955,40.644,225082,0
2012-05-03,40.852,41.619,40.427,41.251,197479,0
2012-05-04,41.028,41.492,40.661,40.747,156235,0
2012-05-07,40.531,41.404,40.45,40.731,162141,0
2012-05-08,40.515,40.515,39.29,39.411,168994,0
2012-05-09,39.051,39.987,38.394,39.7,399974,0
2012-05-10,40.109,40.692,39.466,39.962,155210,0
2012-05-11,39.603,40.435,38.987,40.109,286510,0
2012-05-14,39.747,40.067,39.258,39.258,96785,0
2012-05-15,39.171,40.131,39.171,39.755,67876,0
2012-05-16,40.051,40.531,39.466,39.539,102720,0
2012-05-17,39.9,39.9,37.93,37.954,164086,0
2012-05-18,37.939,38.05,36.986,37.082,123537,0
2012-05-21,37.154,38.434,36.745,38.175,185967,0
2012-05-22,38.338,38.738,37.954,38.25,195642,0
2012-05-23,37.891,38.801,37.739,38.658,103420,0
2012-05-24,38.712,39.018,38.175,38.907,86907,0
2012-05-25,38.801,39.202,38.45,38.579,87074,0
2012-05-29,38.994,40.115,38.595,39.715,103742,0
2012-05-30,39.106,39.219,38.256,38.307,77577,0
2012-05-31,38.379,38.818,37.457,38.426,111254,0
2012-06-01,37.482,37.761,37.096,37.345,150865,0
2012-06-04,37.433,37.537,36.687,37.136,68365,0
2012-06-05,36.928,38.175,36.768,38.13,127476,0
2012-06-06,38.467,38.745,38.394,38.498,124776,0
2012-06-07,39.115,39.275,37.074,37.087,141164,0
2012-06-08,36.857,36.928,36.33,36.696,145009,0
2012-06-11,36.802,36.969,35.536,35.552,165614,0
2012-06-12,35.696,35.799,35,35.184,264326,0
2012-06-13,35.032,36.449,34.831,35.68,169535,0
2012-06-14,35.657,36.286,35.48,36.184,117834,0
2012-06-15,36.278,36.977,36.278,36.864,152884,0
2012-06-18,36.687,37.007,36.314,36.505,66014,0
2012-06-19,36.658,37.353,36.598,37.016,71279,0
2012-06-20,36.969,37.176,35.834,36.145,131037,0
2012-06-21,36.048,36.12,35.032,35.384,82138,0
2012-06-22,35.312,35.746,35.143,35.231,109606,0
2012-06-25,34.942,34.942,34.391,34.439,89982,0
2012-06-26,34.544,35.032,34.401,34.743,82215,0
2012-06-27,34.847,34.942,34.063,34.56,89439,0
2012-06-28,34.304,34.358,33.329,34.358,97346,0
2012-06-29,34.968,35.777,34.456,35.736,202715,0
2012-07-02,35.624,35.865,35.073,35.487,107827,0
2012-07-03,35.48,36.016,35.102,35.953,35748,0
2012-07-05,35.88,36.649,35.784,36.33,43326,0
2012-07-06,35.976,36.208,34.743,35.161,162107,0
2012-07-09,35.039,35.249,34.664,35.161,70374,0
2012-07-10,35.255,35.584,34.889,35.039,65219,0
2012-07-11,35.048,35.224,34.768,34.92,76217,0
2012-07-12,34.599,35.2,34.287,34.936,49699,0
2012-07-13,35.134,36.191,34.881,35.976,55911,0
2012-07-16,35.746,35.929,34.881,34.959,57335,0
2012-07-17,35.09,35.161,34.448,35.081,42365,0
2012-07-18,34.936,36.065,34.638,35.68,47141,0
2012-07-19,35.746,36.258,35.544,36.025,88822,0
2012-07-20,35.666,35.666,33.983,34.488,122698,0
2012-07-23,33.781,33.896,33.215,33.896,92954,0
2012-07-24,33.847,33.847,33.535,33.801,81651,0
2012-07-25,34.584,36.145,34.255,35.424,157974,0
2012-07-26,36.008,37.297,35.761,36.104,185620,0
2012-07-27,36.138,37.345,35.806,37.233,102476,0
2012-07-30,37.202,38.097,36.696,36.969,154899,0
2012-07-31,38.553,43.029,38.553,42.67,712326,0
2012-08-01,42.758,44.511,41.684,41.684,564399,0
2012-08-02,41.38,43.172,40.756,41.741,1104607,0
2012-08-03,42.372,43.003,41.307,42.02,248393,0
2012-08-06,42.115,42.429,41.619,42.004,204806,0
2012-08-07,42.237,42.613,41.867,42.34,274847,0
2012-08-08,42.028,43.23,42.028,42.908,151730,0
2012-08-09,43.038,43.23,41.588,42.18,234477,0
2012-08-10,42.133,42.309,41.181,41.757,107589,0
2012-08-13,41.635,41.877,41.181,41.844,70883,0
2012-08-14,42.077,42.172,41.538,41.78,94662,0
2012-08-15,41.851,42.486,41.692,42.325,95850,0
2012-08-16,42.332,42.419,42.061,42.316,68205,0
2012-08-17,42.26,42.654,42.061,42.429,57111,0
2012-08-20,42.26,42.541,42.028,42.381,58004,0
2012-08-21,42.444,42.915,41.982,42.189,116037,0
2012-08-22,41.965,42.613,41.707,42.107,242456,0
2012-08-23,41.973,42.268,41.83,42.107,177486,0
2012-08-24,42.517,43.526,42.107,43.029,226373,0
2012-08-27,43.213,43.238,42.877,42.941,42536,0
2012-08-28,42.861,43.471,42.39,42.958,112181,0
2012-08-29,43.069,43.564,42.588,42.868,136259,0
2012-08-30,42.788,42.805,42.405,42.508,244201,0
2012-08-31,42.893,42.893,42.053,42.405,80935,0
2012-09-04,42.493,43.18,41.813,42.532,255866,0
2012-09-05,42.429,43.454,42.429,42.788,138234,0
2012-09-06,43.172,44.319,43.172,44.301,79078,0
2012-09-07,44.214,44.743,44.214,44.39,49108,0
2012-09-10,44.253,44.727,44.031,44.327,127656,0
2012-09-11,44.39,44.919,44.149,44.348,48834,0
2012-09-12,44.357,44.639,43.943,44.222,70602,0
2012-09-13,44.182,45.158,44.068,44.919,77893,0
2012-09-14,45.111,45.71,44.861,44.902,88788,0
2012-09-17,44.701,44.701,43.726,44.095,56335,0
2012-09-18,44.031,45.695,44.031,45.222,94195,0
2012-09-19,45.28,45.28,44.118,44.319,116266,0
2012-09-20,43.951,44.646,43.492,44.157,56804,0
2012-09-21,44.871,45.254,44.477,44.749,143324,0
2012-09-24,44.455,45.054,44.39,44.91,81928,0
2012-09-25,45.095,45.951,44.934,45.551,255369,0
2012-09-26,45.559,45.559,43.901,44.494,178649,0
2012-09-27,44.655,45.359,43.998,45.15,111607,0
2012-09-28,44.887,45.126,44.342,44.83,74492,0
2012-10-01,44.998,45.342,44.511,45.07,144247,0
2012-10-02,45.215,45.807,44.662,45.254,256638,0
2012-10-03,46.43,47.847,46.279,46.752,266767,0
2012-10-04,47.04,47.04,46.094,46.48,72044,0
2012-10-05,46.832,47.088,45.416,45.704,80565,0
2012-10-08,45.71,46.094,45.567,45.913,31967,0
2012-10-09,45.905,46.039,45.15,45.832,51323,0
2012-10-10,46.016,46.472,45.647,45.71,44965,0
2012-10-11,45.959,46.159,45.207,45.429,48807,0
2012-10-12,45.496,45.766,45.183,45.39,53109,0
2012-10-15,45.488,46.576,45.254,46.495,55022,0
2012-10-16,46.553,47.08,46.488,46.983,65359,0
2012-10-17,47,47.671,47,47.624,98749,0
2012-10-18,47.649,47.833,47.144,47.496,109507,0
2012-10-19,46.649,46.649,45.639,46.159,104298,0
2012-10-22,46.176,46.606,45.295,46.016,53342,0
2012-10-23,45.655,46.465,45.593,46.256,43093,0
2012-10-24,46.279,46.335,44.438,45.158,285812,0
2012-10-25,45.479,45.766,44.991,45.655,36729,0
2012-10-26,45.735,46.311,45.429,46.134,127040,0
2012-10-31,47.697,50.418,47.697,50.196,298915,0
2012-11-01,49.354,51.555,48.034,51.083,297134,0
2012-11-02,51.531,51.826,49.874,50.297,143330,0
2012-11-05,50.227,50.227,49.273,49.369,104003,0
2012-11-06,50.107,50.946,49.497,50.186,125094,0
2012-11-07,49.354,49.819,48.866,49.32,122164,0
2012-11-08,49.08,49.08,48.473,48.569,120552,0
2012-11-09,48.226,50.282,48.226,49.32,254864,0
2012-11-12,49.346,49.402,48.68,48.888,67777,0
2012-11-13,48.498,49.154,48.289,48.296,82302,0
2012-11-14,48.336,49.146,48.057,48.394,112298,0
2012-11-15,48.226,48.634,47.759,47.929,99811,0
2012-11-16,47.922,48.826,47.72,48.52,111673,0
2012-11-19,48.801,49.76,48.498,49.625,78214,0
2012-11-20,49.665,50.626,48.994,49.408,207424,0
2012-11-21,49.585,50.524,49.13,49.713,60901,0
2012-11-23,49.874,50.426,49.402,49.993,34852,0
2012-11-26,49.907,50.851,49.738,50.466,106545,0
2012-11-27,50.377,50.732,49.466,49.65,455412,0
2012-11-28,49.562,51.14,49.074,50.969,118624,0
2012-11-29,51.353,51.988,50.603,51.012,175968,0
2012-11-30,50.963,51.155,50.178,50.474,254207,0
2012-12-03,50.714,51.059,50.057,50.21,216492,0
2012-12-04,48.696,50.186,48.696,50.034,220385,0
2012-12-05,50.13,50.21,49.074,49.642,93705,0
2012-12-06,49.625,50.107,49.378,49.874,60944,0
2012-12-07,50.13,50.371,49.658,50.115,83557,0
2012-12-10,50.168,50.435,49.73,49.922,114800,0
2012-12-11,50.13,50.21,49.73,49.954,98955,0
2012-12-12,50.227,50.227,48.641,48.832,142492,0
2012-12-13,48.913,49.57,48.665,49.234,147218,0
2012-12-14,49.08,49.554,48.714,49.513,100978,0
2012-12-17,49.706,50.466,49.658,50.339,173643,0
2012-12-18,50.555,51.043,50.139,50.939,224806,0
2012-12-19,50.88,51.106,50.275,50.409,82928,0
2012-12-20,50.418,53.445,50.418,52.931,386442,0
2012-12-21,54.3,54.814,53.093,54.622,554186,0
2012-12-24,54.214,54.787,53.372,54.766,136542,0
2012-12-26,54.677,54.797,54.23,54.581,237166,0
2012-12-27,54.572,54.654,53.54,53.917,185279,0
2012-12-28,53.564,53.821,52.723,52.94,95432,0
2012-12-31,52.9,54.437,52.389,53.637,211911,0
2013-01-02,54.893,55.254,53.678,54.847,256906,0
2013-01-03,55.021,56.496,54.982,55.782,151019,0
2013-01-04,55.935,56.157,55.638,55.838,92288,0
2013-01-07,55.51,55.75,54.613,55.572,88031,0
2013-01-08,55.398,55.638,54.758,55.127,90737,0
2013-01-09,55.303,55.525,54.974,54.989,86157,0
2013-01-10,55.039,55.405,54.46,55.117,89837,0
2013-01-11,55.205,55.478,54.876,55.166,98607,0
2013-01-14,54.876,55.309,54.101,54.332,99345,0
2013-01-15,54.117,55.099,53.949,54.284,134186,0
2013-01-16,53.957,55.004,53.484,54.901,79559,0
2013-01-17,54.95,56.526,54.95,56.438,273910,0
2013-01-18,56.255,57.198,56.078,56.926,111367,0
2013-01-22,56.653,58.591,56.653,58.21,187164,0
2013-01-23,57.96,58.306,57.72,57.91,102057,0
2013-01-24,57.823,59.424,57.823,59.041,168887,0
2013-01-25,59.128,59.36,58.833,59.295,142172,0
2013-01-28,59.183,59.183,57.83,58.591,202348,0
2013-01-29,58.495,58.823,58.047,58.609,80150,0
2013-01-30,58.297,58.801,57.559,58.218,66396,0
2013-01-31,57.991,58.776,57.743,58.647,59152,0
2013-02-01,58.736,59.727,58.705,59.202,247107,0
2013-02-04,59.024,59.985,58.632,59.024,241946,0
2013-02-05,59.128,59.432,58.952,59.232,174418,0
2013-02-06,58.913,59.384,58.913,59.152,83592,0
2013-02-07,59.224,59.305,58.495,59.16,65219,0
2013-02-08,59.232,59.752,59.128,59.424,92031,0
2013-02-11,59.312,59.537,59.175,59.249,175459,0
2013-02-12,59.273,59.664,59.273,59.53,188591,0
2013-02-13,59.552,59.889,58.919,59.255,286457,0
2013-02-14,59.096,61.354,58.863,60.17,363067,0
2013-02-15,60.49,61.259,59.96,60.346,289555,0
2013-02-19,60.432,60.857,60.432,60.681,270874,0
2013-02-20,60.681,60.705,59.24,59.543,1229605,0
2013-02-21,59.406,59.744,58.566,59.273,110113,0
2013-02-22,59.441,59.762,58.768,59.664,127175,0
2013-02-25,59.727,59.969,58.52,58.591,178046,0
2013-02-26,58.823,59.592,57.862,57.862,364210,0
2013-02-27,61.242,62.754,57.543,57.735,967053,0
2013-02-28,57.83,58.031,55.694,55.95,448187,0
2013-03-01,56.038,56.181,55.07,56.007,343381,0
2013-03-04,55.957,56.639,55.75,56.575,306684,0
2013-03-05,56.694,57.11,56.438,56.974,145589,0
2013-03-06,56.974,57.351,56.207,56.639,152514,0
2013-03-07,56.832,57.287,56.423,57.238,167255,0
2013-03-08,57.319,57.872,56.639,57.351,217149,0
2013-03-11,57.04,57.605,56.799,57.326,154962,0
2013-03-12,57.36,57.576,56.87,57.063,160452,0
2013-03-13,57.249,57.637,56.934,57.467,226190,0
2013-03-14,57.387,58.186,57.306,57.588,133182,0
2013-03-15,57.67,58.139,57.233,57.418,332552,0
2013-03-18,56.908,57.679,56.602,57.297,166170,0
2013-03-19,57.337,57.467,56.578,56.934,243906,0
2013-03-20,56.958,57.434,56.568,56.837,175813,0
2013-03-21,56.706,56.908,55.946,56.383,136865,0
2013-03-22,56.409,56.651,56.011,56.221,146486,0
2013-03-25,56.383,56.852,55.768,56.174,124769,0
2013-03-26,56.52,56.52,55.734,56.149,160236,0
2013-03-27,55.962,56.236,55.842,56.221,104100,0
2013-03-28,56.229,56.464,55.632,55.654,184242,0
2013-04-01,55.93,56.391,55.315,56.116,142394,0
2013-04-02,56.391,56.608,55.646,56.084,129315,0
2013-04-03,56.246,56.697,55.914,56.561,499686,0
2013-04-04,56.868,58.447,56.762,57.168,354328,0
2013-04-05,56.552,57.233,55.864,56.966,151836,0
2013-04-08,57.055,57.055,56.246,56.602,232665,0
2013-04-09,56.74,56.934,56.011,56.034,151138,0
2013-04-10,56.261,57.337,56.139,56.755,158587,0
2013-04-11,56.772,57.8,56.617,57.63,180141,0
2013-04-12,57.289,57.588,56.837,57.005,178019,0
2013-04-15,56.844,56.99,54.829,55.088,308809,0
2013-04-16,55.542,55.542,54.974,55.363,261340,0
2013-04-17,55.22,55.25,54.272,54.691,176127,0
2013-04-18,54.869,55.721,54.465,55.259,289628,0
2013-04-19,55.33,56.43,55.161,55.848,146124,0
2013-04-22,56.044,56.448,54.855,55.591,137138,0
2013-04-23,55.833,56.068,55.183,55.93,62135,0
2013-04-24,56.092,56.755,55.721,56.409,78547,0
2013-04-25,56.733,57.719,56.691,57.2,69400,0
2013-04-26,57.2,57.395,56.221,57.281,132686,0
2013-04-29,57.306,57.67,56.918,57.047,124529,0
2013-04-30,57.2,57.727,57.005,57.637,113397,0
2013-05-01,57.596,57.71,56.578,56.958,217177,0
2013-05-02,57.443,58.558,57.329,57.54,287288,0
2013-05-03,57.945,58.17,57.637,57.734,264978,0
2013-05-06,57.823,58.609,57.395,58.421,330302,0
2013-05-07,58.633,59.111,58.331,58.618,166289,0
2013-05-08,58.633,58.915,58.502,58.753,120988,0
2013-05-09,58.834,58.957,58.097,58.529,75984,0
2013-05-10,58.664,59.021,58.537,58.769,83196,0
2013-05-13,58.851,58.875,57.985,58.331,151199,0
2013-05-14,58.462,58.94,58.462,58.654,201393,0
2013-05-15,58.664,59.328,58.543,58.654,231681,0
2013-05-16,58.413,58.834,57.337,57.837,161825,0
2013-05-17,57.847,57.889,57.191,57.443,225863,0
2013-05-20,57.378,58.016,57.071,57.443,300648,0
2013-05-21,57.499,58.331,57.272,57.434,260123,0
2013-05-22,57.443,58.124,56.537,57.047,251863,0
2013-05-23,56.674,57.524,56.537,57.395,96484,0
2013-05-24,56.974,57.637,56.706,57.477,84827,0
2013-05-28,58.097,58.753,57.935,58.43,123084,0
2013-05-29,58.107,58.664,57.926,58.227,112602,0
2013-05-30,58.294,59.076,58.059,58.817,217974,0
2013-05-31,58.814,59.518,58.558,58.566,203976,0
2013-06-03,58.786,58.948,57.823,58.795,173677,0
2013-06-04,58.558,59.304,57.97,58.543,294260,0
2013-06-05,58.633,58.907,57.727,58.124,109176,0
2013-06-06,58.222,59.119,58.177,58.987,115799,0
2013-06-07,59.232,60.242,59.222,59.588,145672,0
2013-06-10,59.975,60.656,59.911,60.275,388362,0
2013-06-11,60.17,60.17,58.924,59.062,106795,0
2013-06-12,59.411,59.411,58.464,58.595,64507,0
2013-06-13,58.586,59.283,58.294,58.987,72364,0
2013-06-14,59.044,59.233,58.522,58.725,59531,0
2013-06-17,59.192,59.445,57.958,58.341,80190,0
2013-06-18,58.423,58.628,57.923,58.495,305303,0
2013-06-19,58.522,58.751,58.169,58.233,109450,0
2013-06-20,58.066,58.233,56.943,57.263,160588,0
2013-06-21,57.476,57.505,55.184,55.759,294742,0
2013-06-24,55.359,55.555,54.272,54.866,149023,0
2013-06-25,55.184,55.392,54.686,54.997,138118,0
2013-06-26,55.373,55.703,55.056,55.22,149825,0
2013-06-27,55.603,56.258,55.466,56.134,116049,0
2013-06-28,56.603,56.942,56.506,56.81,348084,0
2013-07-01,56.559,57.09,55.807,56.119,168169,0
2013-07-02,56.298,56.422,55.456,56.094,154704,0
2013-07-03,56.077,57.222,55.956,57.051,71556,0
2013-07-05,57.639,58.448,57.493,57.777,103175,0
2013-07-08,58.122,58.734,57.923,57.997,105208,0
2013-07-09,58.405,58.578,57.966,58.432,106003,0
2013-07-10,58.332,58.545,57.557,57.941,79852,0
2013-07-11,58.392,58.561,57.687,58.023,81880,0
2013-07-12,58.147,58.603,57.991,58.513,92734,0
2013-07-15,58.578,59.256,58.44,58.775,75708,0
2013-07-16,58.694,58.694,57.975,58.242,51883,0
2013-07-17,58.35,58.392,57.263,57.687,53233,0
2013-07-18,57.777,59.013,57.737,58.644,74168,0
2013-07-19,57.834,58.057,57.295,57.834,202338,0
2013-07-22,57.753,57.834,56.428,57.459,128905,0
2013-07-23,57.459,57.566,56.111,56.25,119288,0
2013-07-24,56.518,56.518,54.075,54.279,214756,0
2013-07-25,53.993,54.174,53.478,53.886,277858,0
2013-07-26,53.624,54.303,53.487,53.684,230122,0
2013-07-29,53.797,54.311,53.257,53.446,237307,0
2013-07-30,55.628,59.208,55.08,56.968,636971,0
2013-07-31,57.279,57.418,56.724,56.952,353074,0
2013-08-01,57.493,58.595,57.083,58.285,122696,0
2013-08-02,57.867,58.889,57.867,58.718,84368,0
2013-08-05,58.801,59.256,58.315,58.703,129968,0
2013-08-06,58.637,58.766,57.997,58.227,100054,0
2013-08-07,58.066,58.086,57.336,57.434,107736,0
2013-08-08,57.834,57.894,57.279,57.533,113025,0
2013-08-09,57.588,57.841,57.353,57.505,69430,0
2013-08-12,57.459,57.524,57.025,57.287,58670,0
2013-08-13,57.533,57.533,56.789,56.902,63262,0
2013-08-14,56.911,57.083,56.209,56.272,88198,0
2013-08-15,55.864,56.298,55.423,55.841,81733,0
2013-08-16,55.578,56.217,55.146,55.637,111005,0
2013-08-19,55.26,55.678,54.434,54.597,250733,0
2013-08-20,54.81,56.045,54.467,55.569,185685,0
2013-08-21,55.53,55.882,55.023,55.366,74814,0
2013-08-22,55.569,56.477,55.073,55.89,89547,0
2013-08-23,55.962,55.962,54.934,55.014,55454,0
2013-08-26,55.095,55.89,54.728,55.023,75555,0
2013-08-27,54.41,54.671,53.952,54.393,149335,0
2013-08-28,54.385,54.589,53.927,54.174,304291,0
2013-08-29,54.174,55.89,54.174,54.844,83742,0
2013-08-30,55.309,55.497,54.452,54.665,101251,0
2013-09-03,54.64,54.954,54.003,54.276,132551,0
2013-09-04,54.26,54.954,54.036,54.26,63998,0
2013-09-05,54.424,54.424,53.54,53.821,93731,0
2013-09-06,54.003,54.21,53.286,53.572,211779,0
2013-09-09,53.606,54.572,53.557,54.482,100113,0
2013-09-10,54.764,54.764,53.746,54.241,142960,0
2013-09-11,54.334,54.787,53.855,54.482,63939,0
2013-09-12,54.543,55.053,53.879,54.564,134129,0
2013-09-13,54.856,55.821,54.664,55.573,75209,0
2013-09-16,56.128,56.764,54.954,55.26,46625,0
2013-09-17,55.228,55.738,54.947,55.689,37697,0
2013-09-18,55.738,56.575,55.309,56.326,64194,0
2013-09-19,56.368,56.98,55.938,56.872,93629,0
2013-09-20,56.79,57.973,56.509,56.863,200084,0
2013-09-23,56.525,57.443,56.153,56.773,199822,0
2013-09-24,56.458,57.725,56.458,57.062,110218,0
2013-09-25,56.955,57.567,56.179,56.285,100167,0
2013-09-26,56.343,56.898,55.722,56.402,91970,0
2013-09-27,56.17,57.087,55.946,56.326,93840,0
2013-09-30,56.221,57.64,56.221,57.574,129382,0
2013-10-01,57.377,57.443,56.368,57.319,62942,0
2013-10-02,56.725,57.534,56.227,57.236,89092,0
2013-10-03,56.832,57.13,55.416,55.49,148732,0
2013-10-04,55.344,56.07,55.071,55.318,214457,0
2013-10-07,55.077,55.722,54.896,55.334,115461,0
2013-10-08,55.467,55.748,54.598,54.649,97136,0
2013-10-09,54.623,55.904,54.543,55.4,118594,0
2013-10-10,55.772,56.393,55.757,56.153,107022,0
2013-10-11,55.855,58.022,55.731,57.89,118656,0
2013-10-14,57.799,58.801,57.352,58.196,149439,0
2013-10-15,57.928,58.94,57.837,58.022,149348,0
2013-10-16,58.46,59.236,58.222,58.94,101145,0
2013-10-17,58.882,60.304,58.452,60.295,148137,0
2013-10-18,60.783,61.18,59.907,60.346,131441,0
2013-10-21,60.23,60.452,59.767,60.114,94679,0
2013-10-22,60.203,61.088,60.203,60.237,130780,0
2013-10-23,60.163,60.163,59.312,59.667,91066,0
2013-10-24,59.585,60.42,59.445,60.172,77407,0
2013-10-25,60.509,60.509,59.585,60.155,104308,0
2013-10-28,60.172,60.42,59.115,59.123,245136,0
2013-10-29,61.188,66.248,61.188,66.141,555245,0
2013-10-30,66.208,68.746,65.439,68.408,328349,0
2013-10-31,69.169,69.587,68.202,68.478,217407,0
2013-11-01,67.853,67.992,65.609,66.82,306244,0
2013-11-04,67.043,67.21,66.521,66.663,170558,0
2013-11-05,66.63,68.101,66.63,67.78,88879,0
2013-11-06,68.028,68.028,66.86,67.083,104980,0
2013-11-07,67.283,67.481,66.291,66.539,122650,0
2013-11-08,66.456,67.1,66.084,66.86,95676,0
2013-11-11,67.1,67.158,66.183,67.043,84870,0
2013-11-12,67.307,67.639,66.852,67.384,84978,0
2013-11-13,67.218,68.125,67.109,68.093,111160,0
2013-11-14,68.275,68.314,67.838,68.202,49446,0
2013-11-15,68.118,68.63,67.802,68.481,97724,0
2013-11-18,68.383,68.746,67.762,68.052,56950,0
2013-11-19,68.166,68.557,67.059,67.366,70103,0
2013-11-20,67.54,68.515,67.481,68.175,88019,0
2013-11-21,68.415,69.994,68.415,69.823,90405,0
2013-11-22,69.787,70.196,69.299,69.589,94360,0
2013-11-25,70.068,70.896,69.417,69.747,91996,0
2013-11-26,69.739,70.037,69.094,69.193,108361,0
2013-11-27,69.443,69.573,69.168,69.374,81466,0
2013-11-29,70.337,70.538,69.563,70.199,44917,0
2013-12-02,70.159,70.159,68.845,69.217,121335,0
2013-12-03,69.429,70.707,68.955,70.546,348971,0
2013-12-04,70.123,70.464,69.447,69.613,120940,0
2013-12-05,69.53,69.897,69.078,69.478,80048,0
2013-12-06,69.646,70.039,69.012,69.631,62851,0
2013-12-09,69.497,70.414,69.021,70.215,106068,0
2013-12-10,69.939,70.071,68.053,68.169,96916,0
2013-12-11,68.426,68.47,67.77,68.245,122229,0
2013-12-12,68.426,69.162,67.844,68.103,82331,0
2013-12-13,68.309,69.439,68.077,68.712,126969,0
2013-12-16,70.154,70.199,69.069,69.471,74484,0
2013-12-17,69.571,69.963,68.753,69.395,65795,0
2013-12-18,69.54,70.281,68.762,70.154,90442,0
2013-12-19,70.246,70.246,68.436,69.247,86660,0
2013-12-20,69.53,70.047,68.745,69.795,252257,0
2013-12-23,70.004,70.455,69.646,70.281,74348,0
2013-12-24,70.48,70.673,70.004,70.281,28209,0
2013-12-26,70.683,71.191,70.446,70.573,37866,0
2013-12-27,70.873,70.873,69.971,70.322,41866,0
2013-12-30,70.489,70.747,69.846,70.281,44499,0
2013-12-31,70.255,70.525,69.338,69.714,74117,0
2014-01-02,69.623,70.246,69.27,70.107,84950,0
2014-01-03,70.063,70.755,69.262,70.114,70485,0
2014-01-06,69.904,70.438,68.527,68.878,59849,0
2014-01-07,69.047,70.222,68.426,69.655,54963,0
2014-01-08,69.631,70.438,69.004,69.478,96918,0
2014-01-09,69.897,70.438,68.426,69.288,68037,0
2014-01-10,69.504,69.554,68.712,69.37,41303,0
2014-01-13,69.471,69.471,67.77,68.288,92703,0
2014-01-14,67.892,69.713,67.862,69.247,74691,0
2014-01-15,69.337,70.699,69.337,69.832,53075,0
2014-01-16,69.638,70.431,69.378,69.447,47889,0
2014-01-17,69.262,70.08,68.296,68.595,33791,0
2014-01-21,69.254,69.462,67.809,68.595,49832,0
2014-01-22,68.92,69.04,68.328,68.803,32321,0
2014-01-23,69.096,69.247,68.318,68.92,129632,0
2014-01-24,68.245,68.654,66.65,66.902,72963,0
2014-01-27,66.802,67.127,65.593,65.606,58819,0
2014-01-28,65.123,66.793,65.041,66.359,156072,0
2014-01-29,65.992,66.052,64.247,64.457,46772,0
2014-01-30,64.915,65.766,64.607,64.842,64167,0
2014-01-31,64.475,65.5,63.856,64.924,103873,0
2014-02-03,65.583,65.815,62.762,64.13,144403,0
2014-02-04,64.557,64.616,63.514,63.98,118916,0
2014-02-05,64.8,64.8,61.918,62.629,189726,0
2014-02-06,62.771,64.281,62.688,63.756,248874,0
2014-02-07,65.758,66.877,64.875,65.391,281557,0
2014-02-10,65.95,68.42,65.95,67.169,312663,0
2014-02-11,67.127,67.379,65.706,65.85,185786,0
2014-02-12,66.117,66.233,63.381,63.989,299776,0
2014-02-13,63.839,65.241,63.206,65.065,241700,0
2014-02-14,64.392,64.791,63.805,63.873,164875,0
2014-02-18,63.813,65.884,63.475,65.733,186265,0
2014-02-19,65.8,65.899,65.149,65.359,120937,0
2014-02-20,66.067,68.253,66.067,67.628,255037,0
2014-02-21,67.962,68.403,67.569,68.103,186097,0
2014-02-24,68.42,68.886,68.044,68.426,93761,0
2014-02-25,68.771,68.836,67.944,68.061,143420,0
2014-02-26,68.337,70.554,65.208,69.832,264181,0
2014-02-27,69.419,70.79,69.238,70.123,202304,0
2014-02-28,70.29,70.699,69.387,69.88,259517,0
2014-03-03,71.247,71.247,68.202,69.613,192744,0
2014-03-04,70.554,71.148,70.322,70.814,451836,0
2014-03-05,70.581,71.533,70.171,70.691,303243,0
2014-03-06,71.039,71.039,69.631,69.855,610511,0
2014-03-07,70.254,70.438,68.803,70.171,151083,0
2014-03-10,70.254,70.507,69.704,70.088,280540,0
2014-03-11,70.346,70.573,69.06,69.462,162098,0
2014-03-12,69.245,69.917,69.051,69.615,94252,0
2014-03-13,69.883,69.883,67.442,67.797,284704,0
2014-03-14,67.762,69.1,67.762,68.201,151844,0
2014-03-17,68.555,69.194,68.267,68.351,67753,0
2014-03-18,68.561,69.044,68.193,68.579,63252,0
2014-03-19,68.537,68.695,66.617,67.452,290028,0
2014-03-20,67.376,68.091,67.198,67.932,51846,0
2014-03-21,68.276,68.622,67.712,68.015,134353,0
2014-03-24,67.988,68.158,66.835,67.164,130595,0
2014-03-25,67.736,67.736,66.726,67.164,139269,0
2014-03-26,67.407,67.669,65.784,65.918,152142,0
2014-03-27,65.581,66.138,65.186,65.758,96758,0
2014-03-28,66.027,66.928,65.658,65.766,70979,0
2014-03-31,65.927,66.222,65.529,65.733,101593,0
2014-04-01,66.077,66.626,65.858,66.138,162011,0
2014-04-02,66.608,67.35,66.407,67.189,107665,0
2014-04-03,67.307,67.602,65.934,66.355,68139,0
2014-04-04,66.153,66.222,65.439,65.605,208491,0
2014-04-07,65.573,65.581,64.269,64.411,204289,0
2014-04-08,64.537,65.067,63.669,64.024,170483,0
2014-04-09,64.251,65.119,63.79,64.991,111161,0
2014-04-10,65.134,65.682,63.804,63.99,106301,0
2014-04-11,63.367,64.421,63.208,63.544,151656,0
2014-04-14,64.218,64.739,63.526,64.184,125817,0
2014-04-15,64.202,64.671,62.742,63.418,97418,0
2014-04-16,63.652,64.37,63.569,64.158,71512,0
2014-04-17,64.033,64.63,64.033,64.317,76566,0
2014-04-21,64.295,64.73,63.912,64.401,76058,0
2014-04-22,64.503,65.581,64.503,65.303,90062,0
2014-04-23,65.01,65.01,63.981,64.241,137493,0
2014-04-24,64.453,64.714,63.932,64.303,100830,0
2014-04-25,63.932,64.334,63.695,63.838,125294,0
2014-04-28,63.873,64.522,62.364,63.385,179216,0
2014-04-29,63.652,64.343,63.367,63.78,166828,0
2014-04-30,63.4,63.863,62.644,63.829,196382,0
2014-05-01,65.675,69.665,65.675,68.108,425609,0
2014-05-02,68.285,68.933,67.384,67.484,144150,0
2014-05-05,67.082,67.865,66.507,67.367,142696,0
2014-05-06,67.029,67.554,66.6,66.972,130665,0
2014-05-07,67.139,67.139,65.901,66.66,87748,0
2014-05-08,66.768,67.469,65.431,65.682,89052,0
2014-05-09,65.412,66.44,65.294,66.364,91715,0
2014-05-12,66.86,67.685,66.86,67.208,139810,0
2014-05-13,67.324,67.491,67.148,67.257,190326,0
2014-05-14,67.022,67.491,65.557,65.816,83047,0
2014-05-15,65.404,66.879,64.478,66.734,241273,0
2014-05-16,66.556,67.516,66.556,67.35,147808,0
2014-05-19,67.022,67.575,67.022,67.301,159281,0
2014-05-20,67.216,67.248,66.306,66.879,132357,0
2014-05-21,66.979,67.241,65.934,66.331,87352,0
2014-05-22,66.28,67.644,66.28,67.148,82161,0
2014-05-23,67.324,67.433,66.936,67.341,63832,0
2014-05-27,67.358,67.484,67.179,67.367,109973,0
2014-05-28,67.105,67.392,66.904,67.189,65181,0
2014-05-29,67.273,67.273,66.591,66.879,53626,0
2014-05-30,66.944,66.987,66.483,66.844,95834,0
2014-06-02,67.324,67.948,66.617,67.384,147189,0
2014-06-03,67.148,68.695,67.148,67.719,465859,0
2014-06-04,67.554,68.789,67.469,68.091,170877,0
2014-06-05,68.386,69.268,68.116,69,491985,0
2014-06-06,69.387,69.58,68.875,69.311,193710,0
2014-06-09,69.127,69.673,69.127,69.605,201177,0
2014-06-10,69.478,69.648,68.477,69.056,138129,0
2014-06-11,68.537,69.58,68.537,69.429,164735,0
2014-06-12,69.093,69.1,68.006,68.462,168284,0
2014-06-13,68.47,68.47,67.829,68.015,113377,0
2014-06-16,68.006,68.338,67.801,68.032,103500,0
2014-06-17,67.937,68.363,67.769,68.109,206232,0
2014-06-18,67.88,68.601,67.71,68.329,139385,0
2014-06-19,68.473,68.959,67.809,67.997,120213,0
2014-06-20,68.209,68.245,67.486,67.801,170966,0
2014-06-23,68.195,68.279,67.691,67.988,74557,0
2014-06-24,67.988,68.245,67.409,67.511,101937,0
2014-06-25,67.266,67.965,67.021,67.809,134991,0
2014-06-26,67.674,68.125,67.511,67.88,85023,0
2014-06-27,67.579,68.092,67.54,67.863,170697,0
2014-06-30,67.844,67.844,67.209,67.557,97434,0
2014-07-01,67.98,68.202,67.777,67.947,174494,0
2014-07-02,67.902,67.947,67.223,67.409,132258,0
2014-07-03,67.54,67.912,67.361,67.894,81714,0
2014-07-07,67.597,68.542,67.597,68.057,336914,0
2014-07-08,67.717,68.092,67.317,67.658,144547,0
2014-07-09,67.912,68.202,67.148,67.369,130691,0
2014-07-10,66.621,67.418,66.009,66.994,112737,0
2014-07-11,67.095,67.095,65.864,65.916,148422,0
2014-07-14,66.442,66.595,65.337,65.347,147835,0
2014-07-15,65.244,66.162,64.845,66.025,144087,0
2014-07-16,66.314,66.314,65.303,65.38,69264,0
2014-07-17,64.931,65.286,64.401,64.581,91625,0
2014-07-18,64.387,65.607,64.387,65.032,89009,0
2014-07-21,64.71,65.065,63.681,64.787,111506,0
2014-07-22,65.073,65.523,64.734,65.007,57693,0
2014-07-23,65.016,65.337,64.239,64.758,80969,0
2014-07-24,64.817,65.447,64.463,65.356,92561,0
2014-07-25,65.082,65.244,64.504,65.225,102087,0
2014-07-28,65.356,66.961,64.963,66.934,211240,0
2014-07-29,69.687,71.992,68.372,70.963,463949,0
2014-07-30,71.448,71.448,69.51,69.715,242110,0
2014-07-31,69.162,69.256,68.695,68.882,161898,0
2014-08-01,68.973,69.248,67.743,68.458,121975,0
2014-08-04,68.583,69.009,67.844,68.753,120357,0
2014-08-05,68.619,69.808,68.355,69.026,145275,0
2014-08-06,68.874,70.334,68.874,69.672,130831,0
2014-08-07,69.945,70.37,69.085,69.374,172926,0
2014-08-08,69.341,70.123,69.129,69.5,146738,0
2014-08-11,69.782,71.176,69.528,70.564,113161,0
2014-08-12,70.496,70.87,70.114,70.795,123496,0
2014-08-13,71.092,71.687,70.599,71.413,166144,0
2014-08-14,71.702,72.154,71.015,71.354,201975,0
2014-08-15,71.856,71.856,70.342,70.685,100364,0
2014-08-18,71.245,71.593,70.913,71.44,66251,0
2014-08-19,71.636,71.873,71.354,71.729,116631,0
2014-08-20,71.387,71.89,71.142,71.601,66838,0
2014-08-21,71.711,71.83,70.844,71.677,62070,0
2014-08-22,71.771,71.899,71.074,71.194,70149,0
2014-08-25,71.541,71.823,70.931,71.746,125228,0
2014-08-26,71.729,71.899,71.593,71.738,92125,0
2014-08-27,71.499,71.499,70.844,70.878,70054,0
2014-08-28,70.623,71.482,70.479,70.922,73182,0
2014-08-29,71.142,71.142,70.59,70.709,42747,0
2014-09-02,71.057,71.899,70.386,71.609,120423,0
2014-09-03,72.094,72.231,70.99,71.031,270731,0
2014-09-04,71.031,71.515,70.795,71.218,90784,0
2014-09-05,71.039,71.354,70.759,71.048,124424,0
2014-09-08,71.161,71.34,70.423,70.979,260430,0
2014-09-09,70.681,71.143,70.305,70.621,132459,0
2014-09-10,70.644,71.101,70.482,71.039,93816,0
2014-09-11,71.039,71.735,71.039,71.589,194325,0
2014-09-12,71.614,71.649,70.644,70.834,93607,0
2014-09-15,71.031,71.383,70.636,70.869,87336,0
2014-09-16,70.859,71.425,70.405,70.859,182679,0
2014-09-17,70.722,71.111,70.114,70.328,99514,0
2014-09-18,70.766,71.161,70.241,70.448,90135,0
2014-09-19,70.305,70.998,69.249,69.761,267640,0
2014-09-22,69.66,69.66,68.681,69.051,103811,0
2014-09-23,69.044,69.129,68.717,68.758,129324,0
2014-09-24,68.681,69.298,68.389,69.111,97039,0
2014-09-25,69.12,69.178,67.601,67.869,224471,0
2014-09-26,68.209,70.363,67.696,69.541,412000,0
2014-09-29,69.085,70.345,68.853,70.305,200322,0
2014-09-30,70.305,70.979,69.9,69.968,201277,0
2014-10-01,70.088,70.509,68.957,69.366,141198,0
2014-10-02,69.212,70.193,68.999,69.891,104998,0
2014-10-03,70.613,71.306,70.491,70.756,113241,0
2014-10-06,71.022,71.117,69.958,69.968,180732,0
2014-10-07,69.599,69.761,68.503,68.708,173122,0
2014-10-08,68.587,69.958,68.408,69.934,234799,0
2014-10-09,70.107,70.139,68.013,68.055,184319,0
2014-10-10,67.552,68.733,67.309,67.439,216834,0
2014-10-13,67.799,68.072,66.099,67.198,262075,0
2014-10-14,67.317,69.008,67.275,68.965,495279,0
2014-10-15,68.108,69.943,67.457,69.523,282023,0
2014-10-16,68.862,70.644,68.681,70.08,192398,0
2014-10-17,70.621,71.196,69.599,70.037,153746,0
2014-10-20,69.847,70.93,69.599,70.818,163661,0
2014-10-21,70.423,71.58,70.372,70.979,164817,0
2014-10-22,70.998,72.41,70.998,71.718,153077,0
2014-10-23,72.017,72.816,71.357,71.435,213484,0
2014-10-24,71.331,72.438,70.74,71.949,156785,0
2014-10-27,73.108,73.768,72.542,73.022,575581,0
2014-10-28,76.906,78.038,75.44,76.494,829478,0
2014-10-29,75.687,76.484,74.882,75.422,436433,0
2014-10-30,75.019,77.222,75.019,77.077,330634,0
2014-10-31,78.132,78.132,75.877,76.288,864911,0
2014-11-03,76.134,77.207,75.328,77.035,198946,0
2014-11-04,77.171,78.441,76.992,78.365,355942,0
2014-11-05,78.423,79.228,77.901,79.188,428061,0
2014-11-06,79.067,79.658,78.835,79.333,167524,0
2014-11-07,79.247,79.512,78.654,79.479,313058,0
2014-11-10,79.495,80.817,79.495,80.627,477802,0
2014-11-11,80.988,81.031,80.299,80.431,220785,0
2014-11-12,80.713,82.035,80.234,81.75,404961,0
2014-11-13,81.974,82.533,81.031,81.458,235220,0
2014-11-14,81.331,81.727,80.669,81.133,190801,0
2014-11-17,80.903,81.854,80.903,81.7,189484,0
2014-11-18,81.983,82.223,81.168,81.862,340787,0
2014-11-19,82.076,82.076,81.323,81.665,145609,0
2014-11-20,81.767,82.796,81.466,82.241,168865,0
2014-11-21,83.321,83.321,81.812,82.385,189237,0
2014-11-24,82.274,83.56,81.965,83.467,172136,0
2014-11-25,83.767,84.238,83.251,83.44,210494,0
2014-11-26,83.697,84.014,83.208,83.44,110034,0
2014-11-28,83.723,85.585,83.723,85.182,244230,0
2014-12-01,85.178,85.281,84.467,84.857,368263,0
2014-12-02,84.961,86.06,84.451,85.065,235761,0
2014-12-03,84.894,85.367,84.649,84.702,165541,0
2014-12-04,84.743,85.219,84.372,85.169,231752,0
2014-12-05,85.082,86.033,85.082,85.895,195318,0
2014-12-08,85.712,86.26,85.211,85.799,212625,0
2014-12-09,84.987,86.51,84.338,86.129,189166,0
2014-12-10,86.094,86.502,85.531,85.799,388480,0
2014-12-11,86.068,86.826,85.765,86.457,344941,0
2014-12-12,85.99,86.862,85.653,86.362,483148,0
2014-12-15,86.786,87.14,86.042,86.276,639783,0
2014-12-16,86.173,86.173,83.275,83.81,399128,0
2014-12-17,84.216,85.593,82.753,85.584,254788,0
2014-12-18,84.805,86.639,84.702,86.588,276681,0
2014-12-19,86.734,88.193,86.56,87.621,550401,0
2014-12-22,87.655,88.743,87.228,88.655,134877,0
2014-12-23,88.957,89.34,88.351,88.485,180673,0
2014-12-24,88.513,88.841,87.779,88.132,77587,0
2014-12-26,88.451,88.725,88.202,88.612,132911,0
2014-12-29,88.717,89.86,88.635,89.527,102907,0
2014-12-30,89.663,90.085,88.797,89.277,76581,0
2014-12-31,89.502,90.011,89.153,89.672,161338,0
2015-01-02,89.914,90.085,87.788,88.823,397466,0
2015-01-05,88.211,88.752,87.15,87.603,130871,0
2015-01-06,87.868,87.868,86.657,87.438,328098,0
2015-01-07,88.202,92.124,87.647,92.051,377631,0
2015-01-08,93.02,94.135,92.088,92.417,242862,0
2015-01-09,92.041,92.825,91.612,91.675,204187,0
2015-01-12,91.491,92.87,91.474,92.575,211848,0
2015-01-13,93.122,94.078,92.206,92.964,237699,0
2015-01-14,92.379,93.721,92.281,93.308,193744,0
2015-01-15,93.515,93.515,91.148,92.024,204515,0
2015-01-16,91.831,94.445,91.139,94.247,294786,0
2015-01-20,94.548,95.276,93.909,95.008,285323,0
2015-01-21,94.445,94.445,91.831,92.379,179243,0
2015-01-22,93.029,94.491,92.098,94.389,171096,0
2015-01-23,94.313,94.679,93.441,94.078,119386,0
2015-01-26,94.2,95.113,94.07,94.322,136896,0
2015-01-27,93.441,94.06,93.326,93.61,152100,0
2015-01-28,94.266,94.473,92.528,92.713,142914,0
2015-01-29,92.9,94.482,92.143,94.416,150060,0
2015-01-30,93.929,93.929,91.869,92.352,195047,0
2015-02-02,92.379,92.87,89.608,91.184,299741,0
2015-02-03,91.436,92.713,91.248,92.07,263879,0
2015-02-04,91.629,93.562,90.895,92.686,131229,0
2015-02-05,92.926,93.029,91.5,92.742,115054,0
2015-02-06,92.594,93.441,92.006,92.594,213731,0
2015-02-09,92.153,92.235,90.585,90.912,156926,0
2015-02-10,91.546,91.831,91.031,91.4,205281,0
2015-02-11,91.129,92.041,90.649,90.912,188314,0
2015-02-12,90.767,91.148,90.048,90.84,186511,0
2015-02-13,90.749,91.318,89.608,90.405,138869,0
2015-02-17,90.322,91.291,90.076,91.229,162196,0
2015-02-18,91.335,95.467,91.335,95.238,293628,0
2015-02-19,95.315,96.892,94.67,96.71,222519,0
2015-02-20,96.241,96.241,94.689,95.821,176671,0
2015-02-23,95.993,96.806,95.362,96.079,147970,0
2015-02-24,96.223,98.829,96.079,98.399,390229,0
2015-02-25,98.38,98.38,93.74,96.786,513339,0
2015-02-26,95.524,96.852,93.909,94.904,271163,0
2015-02-27,94.21,94.736,92.843,93.9,196555,0
2015-03-02,93.261,94.398,92.133,93.468,430433,0
2015-03-03,93.674,94.52,92.417,92.9,460598,0
2015-03-04,92.769,92.936,91.084,91.52,384776,0
2015-03-05,91.685,92.964,91.4,92.649,441179,0
2015-03-06,92.575,93.496,92.143,92.444,357035,0
2015-03-09,93.076,93.076,92.143,92.436,180426,0
2015-03-10,92.226,92.584,91.039,91.885,226427,0
2015-03-11,91.86,92.444,90.431,91.212,227082,0
2015-03-12,91.612,93.929,91.084,93.694,164268,0
2015-03-13,93.834,94.652,91.593,92.964,210349,0
2015-03-16,93.525,94.652,92.555,92.677,193268,0
2015-03-17,92.742,93.515,92.098,93.298,237858,0
2015-03-18,92.658,92.797,90.031,91.556,307898,0
2015-03-19,91.418,92.733,91.418,92.482,114745,0
2015-03-20,93.382,93.553,92.686,92.695,215046,0
2015-03-23,92.843,92.974,91.203,92.64,137902,0
2015-03-24,92.453,94.078,91.987,93.271,213442,0
2015-03-25,93.01,93.816,92.162,92.436,333344,0
2015-03-26,91.704,92.797,91.3,92.124,174353,0
2015-03-27,92.133,93.215,91.72,92.761,174926,0
2015-03-30,93.057,93.824,92.825,93.441,182722,0
2015-03-31,93.543,93.787,92.677,93.354,178524,0
2015-04-01,93.093,93.225,91.529,92.352,181918,0
2015-04-02,92.417,93.15,92.133,92.853,165068,0
2015-04-06,92.115,93.401,91.695,92.379,133203,0
2015-04-07,91.895,92.946,90.395,90.486,274483,0
2015-04-08,90.395,92.098,90.395,91.757,211148,0
2015-04-09,91.73,92.398,91.031,91.602,107650,0
2015-04-10,91.665,92.518,91.093,91.539,124834,0
2015-04-13,91.203,91.711,90.166,90.322,153834,0
2015-04-14,89.95,90.295,89.082,89.869,295060,0
2015-04-15,89.987,90.247,88.85,89.545,174876,0
2015-04-16,89.545,90.794,89.286,89.681,158548,0
2015-04-17,89.627,89.897,88.226,88.394,130679,0
2015-04-20,88.495,89.01,88.079,88.974,156129,0
2015-04-21,88.833,89.001,88.052,88.176,129882,0
2015-04-22,88.176,88.957,87.981,88.386,167829,0
2015-04-23,88.386,88.752,86.486,88.193,434336,0
2015-04-24,88.219,89.959,87.964,89.897,153054,0
2015-04-27,90.048,91.174,89.672,91.039,427458,0
2015-04-28,90.94,91.749,90.157,91.428,185359,0
2015-04-29,90.857,90.857,87.332,87.603,314431,0
2015-04-30,90.486,90.486,83.433,84.122,396277,0
2015-05-01,84.122,84.882,81.986,83.049,380574,0
2015-05-04,83.085,84.288,82.971,83.93,293683,0
2015-05-05,83.94,83.94,82.893,83.398,311565,0
2015-05-06,83.336,83.774,82.472,83.485,323420,0
2015-05-07,83.572,85.51,83.049,85.267,346727,0
2015-05-08,86.06,86.356,85.117,85.151,237858,0
2015-05-11,84.943,85.099,84.278,84.481,168279,0
2015-05-12,84.113,84.235,83.031,83.746,130992,0
2015-05-13,83.782,84.54,83.617,83.834,341140,0
2015-05-14,84.044,84.733,83.302,83.808,180086,0
2015-05-15,83.992,84.331,83.285,83.581,105520,0
2015-05-18,83.04,83.834,82.866,83.625,164742,0
2015-05-19,83.756,85.51,83.406,84.872,151320,0
2015-05-20,84.34,85.929,84.253,85.598,128846,0
2015-05-21,85.394,85.919,85.179,85.423,157847,0
2015-05-22,85.345,85.989,85.151,85.433,213902,0
2015-05-26,85.354,85.562,84.419,85.03,143294,0
2015-05-27,85.047,86.041,85.047,85.727,118642,0
2015-05-28,85.614,85.884,84.995,85.806,182956,0
2015-05-29,85.448,86.216,84.636,85.142,131136,0
2015-06-01,85.117,85.622,84.419,85.37,159230,0
2015-06-02,85.179,85.919,85.038,85.579,189356,0
2015-06-03,85.902,87.027,85.44,86.87,215275,0
2015-06-04,86.408,86.87,85.762,86.016,341370,0
2015-06-05,86.206,86.277,84.812,86.226,302511,0
2015-06-08,86.277,86.687,85.727,86.226,238662,0
2015-06-09,85.893,86.269,85.456,86.129,123363,0
2015-06-10,86.555,87.664,86.361,86.908,125931,0
2015-06-11,86.988,87.681,86.933,87.216,119595,0
2015-06-12,87.155,87.603,86.97,87.012,148722,0
2015-06-15,86.23,87.039,85.877,86.784,125998,0
2015-06-16,86.538,87.585,86.195,87.206,118159,0
2015-06-17,87.26,87.841,87.109,87.542,78734,0
2015-06-18,87.638,88.3,87.383,87.575,122817,0
2015-06-19,87.734,88.027,87.25,87.497,115434,0
2015-06-22,87.638,88.219,87.567,87.734,87711,0
2015-06-23,88.255,88.255,86.854,87.313,110062,0
2015-06-24,87.138,87.797,87.031,87.086,100890,0
2015-06-25,87.33,87.594,87.031,87.286,102822,0
2015-06-26,87.56,87.797,86.9,87.067,383111,0
2015-06-29,86.68,86.916,86.29,86.433,193032,0
2015-06-30,87.197,87.701,86.767,87.216,153612,0
2015-07-01,87.664,88.105,86.942,87.225,97029,0
2015-07-02,87.506,87.91,86.74,86.988,52717,0
2015-07-06,86.416,87.849,86.416,87.542,78734,0
2015-07-07,86.257,87.691,85.129,87.373,263473,0
2015-07-08,86.916,87.339,86.424,86.784,167012,0
2015-07-09,87.471,87.876,85.481,85.719,209394,0
2015-07-10,86.361,87.164,86.089,86.96,114296,0
2015-07-13,87.197,87.797,86.891,87.585,146677,0
2015-07-14,88.008,88.008,87.099,87.128,68835,0
2015-07-15,87.057,87.575,86.467,86.74,109254,0
2015-07-16,86.988,87.71,86.908,87.613,95209,0
2015-07-17,87.664,87.901,86.643,87.234,93961,0
2015-07-20,87.383,88.157,87.091,87.981,203143,0
2015-07-21,88.008,88.334,87.567,88.095,222799,0
2015-07-22,87.806,89.206,87.402,89.091,144632,0
2015-07-23,89.519,89.869,87.973,88.027,203826,0
2015-07-24,88.324,88.593,87.779,88.193,251882,0
2015-07-27,87.753,89.321,87.542,88.069,213935,0
2015-07-28,88.263,88.531,87.681,88.424,239045,0
2015-07-29,89.689,91.959,88.531,88.602,343456,0
2015-07-30,88.612,91.987,88.281,91.72,249159,0
2015-07-31,91.885,92.124,91.084,91.539,174284,0
2015-08-03,92.032,92.253,90.84,91.777,206788,0
2015-08-04,91.629,92.787,91.574,92.288,197805,0
2015-08-05,92.611,93.382,91.574,91.704,146224,0
2015-08-06,91.72,91.74,89.382,89.914,187337,0
2015-08-07,89.716,90.368,89.019,90.269,136337,0
2015-08-10,90.604,91.648,88.62,88.957,195191,0
2015-08-11,88.495,89.126,87.858,88.885,171797,0
2015-08-12,88.184,88.781,87.575,88.556,163266,0
2015-08-13,88.602,89.053,87.849,88.415,119865,0
2015-08-14,88.306,89.037,87.981,88.86,136223,0
2015-08-17,88.495,90.211,88.368,89.995,74985,0
2015-08-18,89.842,90.548,88.893,89.072,150085,0
2015-08-19,88.823,89.421,88.027,88.878,78282,0
2015-08-20,88.017,88.476,87.806,87.938,154971,0
2015-08-21,86.652,87.436,85.992,86.23,222799,0
2015-08-24,84.611,85.217,81.98,83.035,243163,0
2015-08-25,84.39,84.839,83.026,84.055,285400,0
2015-08-26,85.411,86.019,83.747,84.998,269268,0
2015-08-27,85.421,86.828,84.814,85.939,121907,0
2015-08-28,85.747,86.504,84.937,85.543,217119,0
2015-08-31,84.917,86.001,83.775,84.055,116228,0
2015-09-01,82.876,83.879,82.003,82.401,149518,0
2015-09-02,82.991,83.475,82.2,83.308,126567,0
2015-09-03,83.738,84.214,82.816,82.894,80325,0
2015-09-04,81.909,83.097,81.687,81.961,151904,0
2015-09-08,82.868,83.404,82.392,82.964,171217,0
2015-09-09,83.627,85.145,81.663,82.427,142613,0
2015-09-10,81.912,82.616,81.254,81.476,112641,0
2015-09-11,81.289,83.199,81.129,83.199,103556,0
2015-09-14,83.643,83.643,82.56,82.987,193716,0
2015-09-15,82.872,84.008,82.488,83.502,201710,0
2015-09-16,83.297,83.307,82.497,82.72,142837,0
2015-09-17,82.391,84.363,82.391,83.502,128362,0
2015-09-18,82.676,84.568,82.072,82.285,131246,0
2015-09-21,82.526,83.467,81.999,82.328,115036,0
2015-09-22,81.787,82.576,81.423,82.294,111772,0
2015-09-23,82.231,82.685,81.984,82.463,121351,0
2015-09-24,81.999,82.534,81.273,82.507,123884,0
2015-09-25,82.703,83.324,81.947,82.526,139800,0
2015-09-28,81.903,82.818,79.532,80.1,169015,0
2015-09-29,80.11,81.122,79.603,80.312,201597,0
2015-09-30,81.112,81.679,80.588,81.432,116163,0
2015-10-01,81.095,81.61,79.655,80.233,137549,0
2015-10-02,80.223,80.605,78.722,80.517,336554,0
2015-10-05,79.744,81.451,78.402,81.166,332187,0
2015-10-06,80.873,81.263,79.805,80.302,262378,0
2015-10-07,80.205,80.205,78.926,79.904,306838,0
2015-10-08,79.485,81.663,79.485,81.343,251572,0
2015-10-09,81.539,82.427,81.058,81.413,169515,0
2015-10-12,80.686,82.31,80.382,81.743,300960,0
2015-10-13,81.307,82.152,80.642,80.943,407130,0
2015-10-14,81.078,81.432,77.86,77.994,390696,0
2015-10-15,78.048,78.216,76.386,78.092,457331,0
2015-10-16,78.491,79.158,77.897,78.128,316520,0
2015-10-19,78.039,80.162,78.019,79.734,229283,0
2015-10-20,79.424,79.523,77.999,78.313,136071,0
2015-10-21,78.544,78.659,76.537,76.618,187975,0
2015-10-22,77.195,78.287,76.031,77.15,160399,0
2015-10-23,77.79,77.79,76.733,77.38,160399,0
2015-10-26,77.15,77.95,76.9,77.576,346235,0
2015-10-27,77.275,77.55,75.311,75.568,243242,0
2015-10-28,75.765,78.056,75.623,77.7,233676,0
2015-10-29,75.373,76.812,74.77,75.382,342634,0
2015-10-30,75.257,75.382,74.075,74.138,254837,0
2015-11-02,74.094,74.77,73.357,74.385,225105,0
2015-11-03,74.066,75.382,73.8,75.302,259452,0
2015-11-04,75.498,75.604,74.474,74.556,292944,0
2015-11-05,74.761,74.761,73.037,73.568,221407,0
2015-11-06,73.384,74.689,73.259,74.483,220054,0
2015-11-09,74.164,74.227,72.414,72.877,202409,0
2015-11-10,72.647,73.738,72.647,73.623,161748,0
2015-11-11,73.809,74.539,73.206,74.147,158486,0
2015-11-12,74.04,74.361,72.991,73.31,174918,0
2015-11-13,73.239,73.534,71.855,71.953,156910,0
2015-11-16,71.969,73.133,71.57,73.037,127419,0
2015-11-17,73.223,73.694,71.81,71.969,177619,0
2015-11-18,72.326,73.287,71.756,73.037,142164,0
2015-11-19,73.064,74.13,72.432,74.015,156910,0
2015-11-20,74.441,75.071,73.738,74.155,171766,0
2015-11-23,74.066,75.114,73.694,74.84,125616,0
2015-11-24,74.529,76.254,73.907,75.249,264516,0
2015-11-25,75.382,76.767,75.373,76.448,118525,0
2015-11-27,76.448,76.627,75.444,75.712,45700,0
2015-11-30,75.712,75.905,75.017,75.373,185500,0
2015-12-01,75.64,76.146,75.097,75.56,204288,0
2015-12-02,75.498,76.146,74.849,75.745,140140,0
2015-12-03,75.871,75.959,74.512,74.761,150071,0
2015-12-04,74.813,75.755,74.529,75.026,122804,0
2015-12-07,74.937,75.311,74.413,75.133,147455,0
2015-12-08,74.751,75.632,74.085,75.4,189360,0
2015-12-09,75.445,76.011,74.69,75.839,201860,0
2015-12-10,75.839,76.182,74.726,75.876,190615,0
2015-12-11,74.933,76.216,74.15,75.93,218895,0
2015-12-14,76.073,76.864,75.229,75.716,220120,0
2015-12-15,75.939,77.069,75.471,76.451,133718,0
2015-12-16,76.837,77.583,75.921,77.439,179370,0
2015-12-17,77.429,77.941,75.606,75.606,121695,0
2015-12-18,75.409,76.172,75.041,75.489,280799,0
2015-12-21,75.849,76.603,75.346,75.642,191059,0
2015-12-22,75.716,76.899,74.95,76.693,140935,0
2015-12-23,76.999,77.359,76.199,76.603,122140,0
2015-12-24,76.154,77.753,75.777,77.231,91051,0
2015-12-28,77.179,78.102,75.679,76.854,88965,0
2015-12-29,76.908,77.412,76.495,76.963,101436,0
2015-12-30,76.989,77.115,76.216,76.451,93503,0
2015-12-31,76.379,77.008,75.934,76.047,213091,0
2016-01-04,75.409,75.716,74.179,75.292,175620,0
2016-01-05,75.498,76.019,74.807,75.525,119343,0
2016-01-06,74.528,75.445,74.393,75.121,155244,0
2016-01-07,74.448,75.821,74.43,75.445,348931,0
2016-01-08,75.445,76.163,74.92,75.087,303977,0
2016-01-11,75.346,75.849,74.646,75.561,188522,0
2016-01-12,75.723,76.622,74.682,75.255,237658,0
2016-01-13,75.355,75.588,74.473,74.879,283709,0
2016-01-14,75.077,75.274,73.209,74.602,227274,0
2016-01-15,73.404,74.07,71.232,73.874,256473,0
2016-01-19,74.133,74.646,72.506,73.281,154762,0
2016-01-20,72.506,73.404,69.48,72.481,185384,0
2016-01-21,72.625,73.028,70.868,71.448,244189,0
2016-01-22,71.762,73.621,71.762,73.514,132025,0
2016-01-25,73.828,74.465,72.395,72.715,185749,0
2016-01-26,72.839,75.185,72.135,75.167,177321,0
2016-01-27,74.879,75.346,72.939,73.541,153020,0
2016-01-28,73.935,76.064,73.783,75.786,204565,0
2016-01-29,75.796,76.476,75.301,76.27,182230,0
2016-02-01,76.109,77.919,75.975,77.465,152528,0
2016-02-02,77.16,77.303,75.821,76.594,109919,0
2016-02-03,76.882,76.899,75.058,75.975,100292,0
2016-02-04,75.626,76.541,74.95,75.849,81550,0
2016-02-05,75.768,75.947,71.87,72.696,313311,0
2016-02-08,72.23,74.653,71.249,73.963,196174,0
2016-02-09,73.281,74.816,72.668,73.756,132534,0
2016-02-10,74.197,75.436,73.675,74.008,88997,0
2016-02-11,73.424,73.567,72.4,72.992,130288,0
2016-02-12,73.575,74.646,72.733,73.981,130266,0
2016-02-16,74.448,75.965,74.007,75.74,129385,0
2016-02-17,75.74,76.837,75.111,75.706,201842,0
2016-02-18,75.283,76.541,74.331,76.388,266028,0
2016-02-19,76.19,78.094,75.597,76.818,214171,0
2016-02-22,77.34,78.938,75.201,76.8,222076,0
2016-02-23,76.8,78.74,75.22,77.573,374771,0
2016-02-24,78.076,84.525,77.907,84.266,776542,0
2016-02-25,84.542,88.755,83.511,87.086,534375,0
2016-02-26,86.572,86.572,81.409,81.641,572221,0
2016-02-29,81.632,83.07,80.568,82.153,498793,0
2016-03-01,82.584,82.855,81.975,82.485,256504,0
2016-03-02,82.181,83.851,82.181,83.061,321194,0
2016-03-03,83.474,83.572,81.39,83.482,291642,0
2016-03-04,83.555,85.144,83.411,84.29,307807,0
2016-03-07,84.229,85.1,83.097,84.21,238465,0
2016-03-08,84.039,84.866,83.806,83.87,145379,0
2016-03-09,84.668,84.829,83.601,84.345,158121,0
2016-03-10,84.497,85.414,83.374,83.951,149778,0
2016-03-11,84.237,84.909,83.887,84.596,149107,0
2016-03-14,84.947,85.509,83.421,84.094,209605,0
2016-03-15,83.843,84.696,83.439,83.501,224864,0
2016-03-16,83.266,85.723,82.532,85.098,219573,0
2016-03-17,84.824,85.435,84.28,84.617,254779,0
2016-03-18,85.079,86.403,84.953,85.161,254688,0
2016-03-21,84.771,85.388,84.28,84.598,124293,0
2016-03-22,84.68,85.524,83.745,85.025,148089,0
2016-03-23,85.198,85.941,83.275,84.38,318892,0
2016-03-24,84.254,84.254,82.548,83.456,147182,0
2016-03-28,83.373,84.617,82.811,83.065,208797,0
2016-03-29,83.392,85.271,82.939,85.17,150932,0
2016-03-30,85.271,86.287,85.179,85.578,94277,0
2016-03-31,85.46,85.951,83.546,84.752,198432,0
2016-04-01,84.335,85.487,84.299,84.824,119954,0
2016-04-04,84.671,85.17,83.619,84.462,95249,0
2016-04-05,84.063,85.538,83.446,83.482,140037,0
2016-04-06,83.782,84.49,83.438,83.819,117493,0
2016-04-07,83.628,85.021,82.359,83.148,242540,0
2016-04-08,83.537,84.28,82.884,83.491,170258,0
2016-04-11,83.674,84.925,83.093,84.001,163597,0
2016-04-12,84.68,84.824,83.074,83.692,429516,0
2016-04-13,84.208,84.871,83.101,84.372,338815,0
2016-04-14,84.598,84.988,81.759,83.456,308102,0
2016-04-15,83.546,84.218,83.275,83.909,156296,0
2016-04-18,83.891,84.172,82.84,83.482,230370,0
2016-04-19,82.931,82.931,80.353,81.352,358124,0
2016-04-20,82.349,84.054,81.859,82.54,308491,0
2016-04-21,82.638,82.811,80.689,80.915,193867,0
2016-04-22,80.915,81.452,80.216,80.281,393344,0
2016-04-25,80.043,80.925,79.989,80.662,259453,0
2016-04-26,80.543,81.623,79.428,80.735,427148,0
2016-04-27,80.417,81.387,79.35,80.236,265911,0
2016-04-28,80.009,80.68,79.091,79.836,343292,0
2016-04-29,79.899,80.208,77.55,78.012,293508,0
2016-05-02,78.43,79.146,77.741,78.92,430527,0
2016-05-03,78.666,80.199,77.405,77.686,602791,0
2016-05-04,77.641,78.498,77.405,77.669,718201,0
2016-05-05,76.199,77.641,73.695,75.482,488090,0
2016-05-06,75.129,75.7,73.922,75.392,336377,0
2016-05-09,75.174,77.169,74.983,76.661,339099,0
2016-05-10,76.761,77.124,76.144,76.943,296563,0
2016-05-11,76.652,76.98,74.956,75.319,314269,0
2016-05-12,75.619,76.144,74.647,75.129,295038,0
2016-05-13,74.747,76.144,74.121,74.302,195582,0
2016-05-16,74.14,75.084,73.677,74.647,199017,0
2016-05-17,74.619,75.355,73.069,73.858,267186,0
2016-05-18,73.523,74.33,72.653,73.051,144167,0
2016-05-19,72.933,73.605,72.634,73.45,387653,0
2016-05-20,73.632,74.212,73.223,73.433,241441,0
2016-05-23,73.45,74.529,73.45,74.247,288359,0
2016-05-24,74.43,75.817,74.28,75.446,203352,0
2016-05-25,75.455,75.764,74.529,74.775,209891,0
2016-05-26,74.93,75.255,74.493,74.974,160402,0
2016-05-27,75.064,76.544,75.064,76.425,217261,0
2016-05-31,76.397,76.715,75.917,76.254,182091,0
2016-06-01,76.28,77.097,76.216,77.052,162047,0
2016-06-02,76.824,77.394,76.425,76.634,308727,0
2016-06-03,76.199,76.708,75.527,76.498,352344,0
2016-06-06,76.724,78.021,76.634,77.506,176527,0
2016-06-07,77.251,77.358,76.209,76.29,184555,0
2016-06-08,75.972,76.617,75.735,76.526,246734,0
2016-06-09,76.67,77.514,76.58,77.296,135950,0
2016-06-10,77.232,77.55,76.617,77.198,166536,0
2016-06-13,77.068,77.527,75.972,76.171,177680,0
2016-06-14,75.963,77.27,75.546,76.588,228526,0
2016-06-15,76.588,76.792,75.598,75.68,121269,0
2016-06-16,75.488,75.749,74.698,75.617,168652,0
2016-06-17,75.8,76.681,75.148,75.442,211519,0
2016-06-20,76.23,76.602,75.086,75.094,148160,0
2016-06-21,75.286,75.689,74.516,74.645,122138,0
2016-06-22,74.498,75.809,74.443,75.314,173336,0
2016-06-23,76.121,76.643,75.719,76.121,130552,0
2016-06-24,74.287,76.699,74.287,76.359,562537,0
2016-06-27,75.635,75.635,73.922,75.194,342972,0
2016-06-28,75.351,76.148,74.635,75.672,275658,0
2016-06-29,76.432,77.277,76.255,77.277,312398,0
2016-06-30,77.442,77.946,76.634,77.754,292604,0
2016-07-01,77.523,78.13,76.846,77.074,136907,0
2016-07-05,76.891,77.707,76.717,77.249,224094,0
2016-07-06,77.249,77.927,76.817,77.029,152401,0
2016-07-07,77.02,77.442,76.478,76.891,126533,0
2016-07-08,76.947,77.896,76.772,76.899,231870,0
2016-07-11,77.56,78.57,76.891,77.845,247133,0
2016-07-12,78.332,78.57,77.882,78.175,148603,0
2016-07-13,78.193,78.679,77.643,77.827,148436,0
2016-07-14,78.157,78.157,76.846,77.002,183723,0
2016-07-15,77.129,77.129,76.03,76.075,206473,0
2016-07-18,76.001,76.001,75.029,75.498,224944,0
2016-07-19,75.635,75.735,74.869,75.121,300338,0
2016-07-20,75.488,75.735,75.048,75.186,268608,0
2016-07-21,74.993,76.157,74.993,76.065,268268,0
2016-07-22,76.075,76.827,76.011,76.506,326854,0
2016-07-25,76.451,77.029,76.349,77.02,223087,0
2016-07-26,76.699,76.699,73.976,74.269,233648,0
2016-07-27,74.479,74.479,73.379,73.6,202541,0
2016-07-28,73.691,74.883,73.451,74.69,173179,0
2016-07-29,74.415,75.241,74.063,74.625,170187,0
2016-08-01,74.653,75.662,74.296,75.223,205256,0
2016-08-02,74.847,74.847,73.405,73.544,261429,0
2016-08-03,72.627,72.627,69.114,70.059,480371,0
2016-08-04,70.077,70.416,69.224,69.297,223262,0
2016-08-05,69.59,69.93,69.334,69.636,302983,0
2016-08-08,69.756,69.968,69.05,69.142,132229,0
2016-08-09,68.903,70.307,68.83,69.444,245208,0
2016-08-10,69.279,69.747,68.976,69.042,105601,0
2016-08-11,69.334,69.71,68.848,69.114,136975,0
2016-08-12,69.124,69.967,69.114,69.574,132781,0
2016-08-15,69.71,70.04,69.379,69.636,137220,0
2016-08-16,69.619,69.619,68.94,69.197,124204,0
2016-08-17,69.087,69.491,68.867,69.417,157477,0
2016-08-18,69.656,69.994,69.178,69.967,139356,0
2016-08-19,69.949,69.949,69.353,69.674,145567,0
2016-08-22,69.701,70.077,69.462,69.83,123658,0
2016-08-23,70.077,70.489,69.857,70.397,154958,0
2016-08-24,70.48,70.884,70.269,70.48,135652,0
2016-08-25,70.463,70.939,70.397,70.931,137687,0
2016-08-26,70.82,71.388,69.967,70.48,185549,0
2016-08-29,70.435,70.81,70.032,70.105,118033,0
2016-08-30,70.269,70.62,69.813,70.59,121238,0
2016-08-31,70.489,71.939,70.177,71.526,352371,0
2016-09-01,71.728,71.792,70.655,71.306,390408,0
2016-09-02,71.646,72.269,71.435,72.214,237248,0
2016-09-06,72.572,72.636,71.326,71.801,203038,0
2016-09-07,73.333,75.846,72.847,75.837,433774,0
2016-09-08,75.874,75.874,73.163,73.269,277359,0
2016-09-09,73.058,73.058,72.021,72.122,208353,0
2016-09-12,71.912,73.149,71.366,73.039,259984,0
2016-09-13,72.782,72.782,71.82,72.15,257683,0
2016-09-14,72.011,72.252,71.073,71.202,214596,0
2016-09-15,71.37,71.667,70.971,71.398,136874,0
2016-09-16,71.435,71.774,70.8,71.611,289371,0
2016-09-19,71.658,72.288,71.658,72.271,186274,0
2016-09-20,72.595,72.613,72.048,72.242,213762,0
2016-09-21,72.308,73.133,72.169,73.086,178258,0
2016-09-22,73.208,74.377,73.208,74.173,161107,0
2016-09-23,73.867,74.665,73.811,74.47,110064,0
2016-09-26,73.978,74.581,73.125,74.145,141412,0
2016-09-27,74.154,74.582,73.412,74.321,210936,0
2016-09-28,74.016,74.748,73.7,73.811,258383,0
2016-09-29,73.634,73.691,72.428,72.53,138533,0
2016-09-30,73.867,73.867,72.494,73.485,204583,0
2016-10-03,73.18,73.402,72.948,73.171,112145,0
2016-10-04,73.56,74.097,72.89,73.282,107195,0
2016-10-05,73.208,73.858,72.414,72.623,138905,0
2016-10-06,72.354,72.79,71.964,72.53,200231,0
2016-10-07,72.586,73.055,72.196,72.725,182540,0
2016-10-10,72.893,73.477,72.511,73.309,95645,0
2016-10-11,73.431,73.431,72.762,72.957,125772,0
2016-10-12,73.217,73.402,72.856,73.04,91823,0
2016-10-13,72.41,72.947,72.241,72.688,147828,0
2016-10-14,72.78,73.598,72.372,72.939,87901,0
2016-10-17,73.078,73.115,72.511,72.577,113337,0
2016-10-18,73.356,73.468,72.633,72.735,101997,0
2016-10-19,72.957,74.108,72.735,73.524,119276,0
2016-10-20,73.273,73.608,72.408,73.569,138869,0
2016-10-21,73.616,74.229,73.347,74.042,154455,0
2016-10-24,74.554,74.98,74.219,74.784,129785,0
2016-10-25,74.293,74.293,72.79,72.846,129223,0
2016-10-26,72.521,73.003,72.215,72.271,130162,0
2016-10-27,72.762,72.947,72.048,72.418,164414,0
2016-10-28,72.465,73.402,72.401,72.753,116124,0
2016-10-31,72.846,74.405,72.743,73.402,236545,0
2016-11-01,72.521,73.514,71.37,71.88,325073,0
2016-11-02,71.64,72.92,70.865,71.5,179694,0
2016-11-03,71.51,72.475,71.064,71.482,156316,0
2016-11-04,71.202,72.743,71.112,71.88,158249,0
2016-11-07,72.633,73.375,72.113,72.298,138952,0
2016-11-08,72.075,72.743,71.523,72.252,143387,0
2016-11-09,71.537,74.831,71.161,74.794,256264,0
2016-11-10,74.971,77.013,74.971,75.983,246789,0
2016-11-11,75.936,77.579,75.333,76.539,231224,0
2016-11-14,77.031,79.193,76.707,79.081,252961,0
2016-11-15,79.471,79.815,78.013,79.666,190053,0
2016-11-16,79.537,79.834,78.544,78.97,152449,0
2016-11-17,78.859,79.658,77.96,78.608,207754,0
2016-11-18,77.106,78.831,77.087,78.785,171480,0
2016-11-21,78.795,80.316,78.795,80.187,132068,0
2016-11-22,79.955,81.197,79.116,80.835,176301,0
2016-11-23,80.891,81.661,80.409,80.891,171351,0
2016-11-25,81.29,81.513,80.687,81.393,51900,0
2016-11-28,81.049,81.216,79.955,79.981,140530,0
2016-11-29,80.13,80.311,78.868,78.878,180438,0
2016-11-30,78.84,78.84,77.384,77.559,224952,0
2016-12-01,77.569,80.344,77.559,80.344,340569,0
2016-12-02,80.353,80.947,78.998,79.026,216719,0
2016-12-05,79.296,79.824,77.997,78.405,347210,0
2016-12-06,78.265,79.685,78.121,79.528,213504,0
2016-12-07,79.648,79.852,78.729,79.146,212378,0
2016-12-08,79.435,80.576,78.655,80.576,173359,0
2016-12-09,80.353,81.383,80.233,80.835,209440,0
2016-12-12,80.789,81.239,78.479,78.887,158516,0
2016-12-13,79.258,79.499,78.181,78.618,167481,0
2016-12-14,78.13,78.853,77.679,77.961,136835,0
2016-12-15,77.848,78.551,77.604,77.81,145116,0
2016-12-16,78.12,78.75,77.679,77.942,341021,0
2016-12-19,75.614,76.599,74.103,74.45,352397,0
2016-12-20,74.281,74.947,73.38,73.699,322064,0
2016-12-21,73.614,74.898,73.108,73.812,315170,0
2016-12-22,73.999,74.814,73.643,74.225,201475,0
2016-12-23,74.281,74.76,73.502,73.942,75750,0
2016-12-27,73.933,74.563,73.461,73.568,90952,0
2016-12-28,73.652,73.652,72.29,72.497,137082,0
2016-12-29,73.032,73.741,72.666,72.976,94229,0
2016-12-30,73.351,73.351,72.047,72.281,145680,0
2017-01-03,72.553,72.628,70.967,71.286,224366,0
2017-01-04,71.615,72.459,71.352,71.991,288186,0
2017-01-05,72.15,72.727,71.587,71.887,214779,0
2017-01-06,72.103,72.171,71.24,71.333,185543,0
2017-01-09,71.521,71.625,70.873,70.93,170224,0
2017-01-10,71.248,72.685,70.899,72.273,229959,0
2017-01-11,72.178,73.36,71.7,72.243,229251,0
2017-01-12,72.028,72.094,71.628,71.924,106665,0
2017-01-13,72.365,72.365,70.883,70.93,171079,0
2017-01-17,70.902,71.268,69.484,69.663,355859,0
2017-01-18,70.047,70.535,69.709,70.375,219939,0
2017-01-19,70.198,70.395,68.526,68.912,195510,0
2017-01-20,68.818,69.502,68.611,68.724,170792,0
2017-01-23,68.733,68.92,67.55,67.85,234878,0
2017-01-24,66.564,66.837,64.105,65.063,566826,0
2017-01-25,64.903,65.766,64.903,65.044,404561,0
2017-01-26,65.063,65.175,63.674,63.946,235843,0
2017-01-27,63.843,64.218,62.8,63.598,211460,0
2017-01-30,63.495,64.283,62.969,64.18,267273,0
2017-01-31,64.021,64.556,63.607,64.378,213692,0
2017-02-01,64.358,64.902,63.092,63.092,210808,0
2017-02-02,63.27,63.664,63.045,63.241,139520,0
2017-02-03,63.532,63.654,63.27,63.477,176057,0
2017-02-06,63.477,63.954,63.101,63.278,184962,0
2017-02-07,63.288,63.532,62.387,62.425,193597,0
2017-02-08,62.397,62.651,61.881,62.34,491982,0
2017-02-09,62.5,63.157,62.303,62.51,429201,0
2017-02-10,62.8,63.026,62.303,62.716,228774,0
2017-02-13,63.176,63.73,62.368,62.641,329662,0
2017-02-14,62.406,62.922,62.237,62.49,258550,0
2017-02-15,62.519,62.718,62.161,62.49,212573,0
2017-02-16,62.397,62.726,62.237,62.472,201778,0
2017-02-17,61.946,61.946,56.219,56.455,1550615,0
2017-02-21,56.482,59.261,56.482,57.919,1398821,0
2017-02-22,57.909,57.909,55.845,56.07,584131,0
2017-02-23,56.426,56.708,55.722,55.836,627449,0
2017-02-24,55.667,56.192,54.596,56.192,447460,0
2017-02-27,56.182,57.253,56.126,56.539,284751,0
2017-02-28,56.671,56.727,55.853,56.155,390870,0
2017-03-01,52.522,53.929,48.842,49.659,2005404,0
2017-03-02,49.668,50.56,48.87,48.954,878854,0
2017-03-03,48.954,50.268,48.828,50.212,653423,0
2017-03-06,50.916,52.08,49.874,50.053,876554,0
2017-03-07,50.39,50.616,49.752,50.259,486658,0
2017-03-08,50.184,50.636,49.978,50.157,365614,0
2017-03-09,50.203,51.836,49.985,51.46,669629,0
2017-03-10,51.695,52.249,51.423,51.986,314588,0
2017-03-13,51.911,52.183,51.038,51.695,444713,0
2017-03-14,51.62,52.212,51.301,52.099,372353,0
2017-03-15,52.07,52.475,51.217,51.46,781669,0
2017-03-16,51.489,51.929,50.925,51.155,546136,0
2017-03-17,51.374,51.374,50.5,50.791,582074,0
2017-03-20,50.945,50.945,49.531,49.798,434364,0
2017-03-21,49.798,49.827,48.766,48.852,556243,0
2017-03-22,48.737,48.771,47.333,48.345,654937,0
2017-03-23,48.393,48.766,48.297,48.517,345889,0
2017-03-24,48.623,49.196,48.355,49.081,344183,0
2017-03-27,48.775,49.453,48.614,49.004,331421,0
2017-03-28,49.081,50.83,48.956,50.667,475593,0
2017-03-29,50.429,51.27,50.314,51.021,268836,0
2017-03-30,51.164,51.709,50.778,51.604,235244,0
2017-03-31,51.442,52.426,51.432,52.005,282960,0
2017-04-03,52.101,52.24,51.193,51.432,264560,0
2017-04-04,51.623,51.681,51.126,51.356,255655,0
2017-04-05,51.594,51.996,51.232,51.374,327022,0
2017-04-06,51.518,52.492,51.518,52.33,271442,0
2017-04-07,51.909,52.35,51.623,52.187,432147,0
2017-04-10,52.187,52.865,52.043,52.33,242387,0
2017-04-11,52.368,52.856,51.996,52.76,231718,0
2017-04-12,52.617,53.037,52.187,53.027,183634,0
2017-04-13,52.837,53.017,51.709,52.168,177996,0
2017-04-17,52.206,52.684,51.948,52.311,315386,0
2017-04-18,52.234,52.941,52.139,52.885,224525,0
2017-04-19,53.19,53.516,52.951,53.075,222692,0
2017-04-20,53.343,53.974,53.133,53.735,254113,0
2017-04-21,53.754,53.945,53.41,53.888,232687,0
2017-04-24,54.49,54.49,53.572,54.079,195499,0
2017-04-25,54.165,54.461,53.754,54.127,181590,0
2017-04-26,54.137,54.767,54.051,54.385,396667,0
2017-04-27,54.672,54.672,53.755,54.117,210647,0
2017-04-28,54.232,54.33,53.84,54.031,283483,0
2017-05-01,54.185,54.5,53.554,54.041,460035,0
2017-05-02,54.041,54.041,50.657,51.404,821516,0
2017-05-03,50.973,51.212,50.17,50.677,456408,0
2017-05-04,50.429,50.663,49.97,50.218,279690,0
2017-05-05,50.17,50.469,49.788,50.228,257675,0
2017-05-08,50.218,50.342,49.272,49.368,276373,0
2017-05-09,49.224,49.406,48.446,49.014,312333,0
2017-05-10,49.176,50.342,49.11,50.314,295471,0
2017-05-11,50.19,50.19,48.918,49.463,163595,0
2017-05-12,49.253,49.253,48.623,48.871,195469,0
2017-05-15,48.89,49.435,48.747,48.852,234099,0
2017-05-16,48.976,48.976,47.495,47.581,510569,0
2017-05-17,47.466,47.543,46.568,47.017,445302,0
2017-05-18,46.864,47.208,46.654,46.874,426727,0
2017-05-19,46.836,47.762,46.74,47.495,416851,0
2017-05-22,47.59,47.939,46.691,46.883,264890,0
2017-05-23,46.94,46.94,46.147,46.453,249944,0
2017-05-24,46.434,46.936,46.21,46.415,190866,0
2017-05-25,46.52,46.759,45.727,45.899,240266,0
2017-05-26,45.803,45.806,44.79,45.153,322378,0
2017-05-30,45.011,45.335,44.647,44.733,196619,0
2017-05-31,44.915,44.981,43.194,43.72,571278,0
2017-06-01,43.806,45.679,43.529,45.64,514488,0
2017-06-02,45.966,46.32,45.057,45.067,451606,0
2017-06-05,45.096,45.13,43.959,44.16,336826,0
2017-06-06,44.064,44.332,43.577,43.978,332973,0
2017-06-07,44.007,44.121,43.032,43.089,478878,0
2017-06-08,43.099,43.605,42.765,42.774,257519,0
2017-06-09,42.851,44.303,42.487,44.045,333924,0
2017-06-12,44.16,45.632,43.987,44.522,474231,0
2017-06-13,44.418,44.829,43.29,43.567,390732,0
2017-06-14,43.577,43.873,43.051,43.424,377964,0
2017-06-15,43.131,43.697,42.057,42.106,440435,0
2017-06-16,42.106,42.516,41.861,42.106,649154,0
2017-06-19,42.174,43.102,41.422,43.023,480569,0
2017-06-20,42.867,42.867,42.057,42.174,290497,0
2017-06-21,42.252,42.252,41.373,41.461,264640,0
2017-06-22,41.5,42.223,41.383,42.047,173289,0
2017-06-23,42.047,42.5,41.734,42.438,301739,0
2017-06-26,42.467,43.228,42.35,43.004,180226,0
2017-06-27,43.141,43.814,42.916,43.131,221631,0
2017-06-28,43.385,43.912,43.053,43.121,187221,0
2017-06-29,43.15,43.814,43.15,43.736,169393,0
2017-06-30,43.775,43.775,43.004,43.014,228780,0
2017-07-03,43.336,44.527,43.121,43.775,136276,0
2017-07-05,43.766,43.946,41.827,42.262,303670,0
2017-07-06,41.998,42.184,41.412,41.783,230811,0
2017-07-07,41.891,41.891,41.383,41.617,233713,0
2017-07-10,41.608,41.852,41.022,41.813,312377,0
2017-07-11,41.92,41.974,41.407,41.588,210540,0
2017-07-12,41.627,42.232,41.349,41.754,172282,0
2017-07-13,41.93,42.145,41.5,41.959,181426,0
2017-07-14,41.881,42.199,41.568,42.018,166184,0
2017-07-17,42.027,42.896,41.803,42.467,257752,0
2017-07-18,42.457,42.457,41.666,41.813,156966,0
2017-07-19,41.871,42.682,41.861,42.496,115779,0
2017-07-20,42.486,42.872,42.32,42.711,118286,0
2017-07-21,42.916,43.131,42.242,42.691,247961,0
2017-07-24,42.633,42.633,41.129,41.295,277093,0
2017-07-25,41.432,42.345,41.158,41.774,183487,0
2017-07-26,41.695,41.87,40.934,41.041,198059,0
2017-07-27,40.934,41.158,39.83,41.002,237001,0
2017-07-28,40.807,40.825,39.664,39.996,271576,0
2017-07-31,39.987,40.299,39.196,40.172,340750,0
2017-08-01,40.24,40.367,39.479,40.084,156050,0
2017-08-02,40.074,40.27,39.147,39.196,296926,0
2017-08-03,39.118,39.265,37.672,37.985,540927,0
2017-08-04,37.868,38.004,36.481,37.116,471556,0
2017-08-07,37.155,38.024,36.764,37.995,391832,0
2017-08-08,37.458,38.873,37.184,37.223,373575,0
2017-08-09,37.272,37.428,35.846,36.413,880642,0
2017-08-10,39.596,42.076,37.399,37.897,1163403,0
2017-08-11,36.969,39.01,36.53,38.786,677963,0
2017-08-14,38.678,38.756,37.536,38.629,482955,0
2017-08-15,38.639,38.922,37.838,38.61,444320,0
2017-08-16,38.668,39.254,38.463,38.727,301208,0
2017-08-17,38.639,39.83,38.512,39.108,330435,0
2017-08-18,39.215,40.748,38.903,40.026,668019,0
2017-08-21,40.016,40.016,39.303,39.41,186286,0
2017-08-22,39.498,39.762,39.227,39.537,142119,0
2017-08-23,39.401,39.41,38.141,38.395,282839,0
2017-08-24,38.454,38.82,37.838,37.956,179274,0
2017-08-25,38.102,39.078,38.024,38.629,199991,0
2017-08-28,38.746,39.03,37.995,38.952,278822,0
2017-08-29,38.746,39.43,38.444,38.532,293252,0
2017-08-30,38.512,39.479,38.102,38.981,368324,0
2017-08-31,39.059,39.547,38.678,38.815,270088,0
2017-09-01,38.912,39.654,38.58,39.401,241499,0
2017-09-05,39.381,39.645,38.659,38.873,246068,0
2017-09-06,38.873,39.186,38.229,38.424,234706,0
2017-09-07,38.473,38.776,36.891,37.292,342624,0
2017-09-08,37.155,37.467,36.237,37.184,299968,0
2017-09-11,37.428,38.209,37.292,37.731,189780,0
2017-09-12,37.643,39.84,37.594,39.625,358265,0
2017-09-13,39.664,41.149,39.664,40.807,443129,0
2017-09-14,40.826,41.012,39.752,40.26,484424,0
2017-09-15,40.18,40.98,39.68,40.84,610958,0
2017-09-18,40.83,41.1,39.26,39.59,281159,0
2017-09-19,39.77,39.94,38.88,39.35,254978,0
2017-09-20,39.32,40.14,39.32,39.82,230480,0
2017-09-21,39.82,40.018,39.32,39.72,126315,0
2017-09-22,39.83,41.19,39.83,41.04,299119,0
2017-09-25,41.04,41.64,41.0001,41.35,268943,0
2017-09-26,41.17,42.47,41.06,42.37,395692,0
2017-09-27,42.7,43.54,41.75,42.56,372020,0
2017-09-28,42.6,42.94,42.0251,42.71,173827,0
2017-09-29,42.72,43.43,42.5,42.98,203325,0
2017-10-02,42.99,43.89,42.505,43.87,266899,0
2017-10-03,43.89,43.89,42.82,43.42,351686,0
2017-10-04,43.35,43.6395,42.5,42.55,224798,0
2017-10-05,42.66,43.6,42.45,43.3,176146,0
2017-10-06,43.26,45.04,43.26,45.04,589255,0
2017-10-09,45.04,45.23,43.74,44.51,571963,0
2017-10-10,44.55,45.33,44.47,45.07,319031,0
2017-10-11,45.03,45.2391,44.13,44.34,263364,0
2017-10-12,44.11,44.29,43.3601,43.78,237219,0
2017-10-13,43.88,43.88,43.23,43.4,215505,0
2017-10-16,43.53,43.96,43.28,43.64,173568,0
2017-10-17,43.64,45.08,43.27,44.84,267655,0
2017-10-18,44.98,45.03,44.07,44.89,157114,0
2017-10-19,44.72,45.18,44.56,45.08,126766,0
2017-10-20,45.3,46.7,45.28,45.83,408717,0
2017-10-23,45.89,46.45,45.5,45.75,271127,0
2017-10-24,45.7,46.66,45.5,46.62,312816,0
2017-10-25,46.5,46.68,45.76,46.28,352410,0
2017-10-26,46.66,48.07,46.56,48.02,381039,0
2017-10-27,48,48.47,47.19,48.39,297365,0
2017-10-30,48,48.06,47,47.46,234891,0
2017-10-31,47.68,48.05,46.93,47.61,278745,0
2017-11-01,47.67,47.9078,47,47.51,273876,0
2017-11-02,47.31,47.67,46.55,47.39,216526,0
2017-11-03,47.32,48.39,47.14,47.36,246811,0
2017-11-06,47.22,47.22,45.73,45.94,345806,0
2017-11-07,45.83,45.83,42.61,42.96,617035,0
2017-11-08,42.72,42.99,42.188,42.96,585176,0
2017-11-09,42.8,48.39,42.59,45.14,802664,0
2017-11-10,45.86,47.09,45.505,46.63,430440,0
