Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,25.429,26.635,25.429,26.607,692857,0
2005-02-28,26.643,26.737,26.293,26.436,580697,0
2005-03-01,26.474,26.843,26.323,26.662,586384,0
2005-03-02,26.587,26.662,26.445,26.504,197463,0
2005-03-03,26.578,26.987,26.15,26.246,380074,0
2005-03-04,26.303,27.488,26.303,27.33,351010,0
2005-03-07,27.403,27.403,26.824,26.901,207572,0
2005-03-08,26.901,26.901,26.607,26.69,186089,0
2005-03-09,26.616,26.635,26.064,26.511,621455,0
2005-03-10,26.539,26.568,25.857,26.113,364594,0
2005-03-11,26.064,26.074,25.896,26.074,312148,0
2005-03-14,26.131,26.227,25.8,26.036,211049,0
2005-03-15,26.113,26.708,26.113,26.455,426201,0
2005-03-16,26.511,26.643,26.371,26.635,276130,0
2005-03-17,26.662,26.91,26.549,26.635,301088,0
2005-03-18,26.872,26.872,26.036,26.284,444210,0
2005-03-21,26.265,26.265,25.914,26.055,279290,0
2005-03-22,25.989,26.549,25.989,26.093,370279,0
2005-03-23,26.122,26.208,25.829,26.064,239481,0
2005-03-24,26.179,26.351,26.008,26.113,469802,0
2005-03-28,26.189,26.332,26.064,26.113,416093,0
2005-03-29,26.083,26.332,25.486,25.571,400610,0
2005-03-30,25.59,25.829,25.448,25.532,318466,0
2005-03-31,25.532,25.618,25.335,25.618,445474,0
2005-04-01,25.742,26.16,25.571,26.008,435047,0
2005-04-04,25.95,26.293,25.732,26.15,336474,0
2005-04-05,26.15,26.265,25.6,26.208,577534,0
2005-04-06,26.332,26.455,26.113,26.399,512450,0
2005-04-07,26.361,26.843,26.208,26.381,236954,0
2005-04-08,26.455,26.455,26.018,26.313,354486,0
2005-04-11,26.313,26.539,26.018,26.16,384499,0
2005-04-12,26.083,26.872,25.838,26.708,405668,0
2005-04-13,26.708,26.795,26.284,26.427,291612,0
2005-04-14,26.455,26.455,25.325,25.325,581959,0
2005-04-15,25.325,25.361,24.291,24.291,489392,0
2005-04-18,24.481,25.002,24.376,24.792,340269,0
2005-04-19,24.716,25.202,24.669,25.156,491286,0
2005-04-20,25.136,25.325,25.002,25.146,791745,0
2005-04-21,25.156,25.24,25.012,25.202,478015,0
2005-04-22,25.249,25.249,24.146,24.471,505819,0
2005-04-25,24.516,24.887,24.433,24.802,371542,0
2005-04-26,24.716,24.916,24.424,24.471,281819,0
2005-04-27,24.471,24.735,24.126,24.554,390818,0
2005-04-28,24.395,24.442,23.862,23.862,306457,0
2005-04-29,23.872,24.003,23.575,23.815,365543,0
2005-05-02,23.901,24.395,23.882,24.395,233162,0
2005-05-03,24.395,24.433,23.748,23.862,322255,0
2005-05-04,24.386,25.37,23.94,25.098,848609,0
2005-05-05,25.041,25.4,24.983,25.156,545943,0
2005-05-06,25.164,25.703,25.078,25.523,526354,0
2005-05-09,25.523,25.998,25.249,25.914,292245,0
2005-05-10,25.857,25.857,25.457,25.532,250540,0
2005-05-11,25.4,25.675,25.183,25.59,270443,0
2005-05-12,25.59,26.122,25.39,25.561,634094,0
2005-05-13,25.37,25.542,25.136,25.438,586699,0
2005-05-16,25.438,25.829,25.335,25.618,221158,0
2005-05-17,25.618,26.141,25.39,26.018,170609,0
2005-05-18,26.256,27.225,26.008,27.15,503290,0
2005-05-19,27.178,27.413,27.035,27.272,350378,0
2005-05-20,27.272,27.31,27.015,27.244,677688,0
2005-05-23,27.422,28.153,27.339,27.918,417673,0
2005-05-24,27.918,28.144,27.746,27.936,460325,0
2005-05-25,28.126,28.363,27.956,28.239,599335,0
2005-05-26,28.458,28.912,28.391,28.838,753829,0
2005-05-27,29.074,29.074,28.515,28.678,364911,0
2005-05-31,28.488,28.488,27.592,27.746,934230,0
2005-06-01,27.755,28.449,27.755,28.249,441053,0
2005-06-02,28.229,28.229,27.946,28.033,509613,0
2005-06-03,28.06,28.144,27.833,27.881,282131,0
2005-06-06,27.89,27.946,27.765,27.852,613873,0
2005-06-07,27.852,28.353,27.852,27.908,498868,0
2005-06-08,27.899,28.315,27.899,28.023,274553,0
2005-06-09,28.098,28.63,27.946,28.63,496339,0
2005-06-10,28.63,28.63,28.391,28.42,431257,0
2005-06-13,28.429,28.81,28.429,28.79,460007,0
2005-06-14,28.754,29.392,28.649,29.344,546259,0
2005-06-15,29.466,29.737,29.373,29.664,451796,0
2005-06-16,29.718,30.12,29.625,29.977,301088,0
2005-06-17,30.036,30.074,29.776,30.074,543414,0
2005-06-20,29.987,30.036,29.528,29.664,439784,0
2005-06-21,29.567,29.786,29.502,29.511,398715,0
2005-06-22,29.567,29.862,29.315,29.557,452424,0
2005-06-23,29.654,29.654,28.772,28.772,396503,0
2005-06-24,28.8,28.874,28.296,28.353,530779,0
2005-06-27,28.4,29.142,28.023,28.959,389553,0
2005-06-28,29.093,29.767,29.054,29.767,342162,0
2005-06-29,29.911,30.055,29.382,29.596,278974,0
2005-06-30,29.654,30.006,29.305,29.305,401241,0
2005-07-01,29.305,29.728,29.228,29.596,214207,0
2005-07-05,29.596,30.444,29.528,30.444,373123,0
2005-07-06,30.387,30.444,30.055,30.101,246117,0
2005-07-07,29.94,30.463,29.699,30.368,384814,0
2005-07-08,30.291,31.011,30.271,30.974,289716,0
2005-07-11,30.982,31.298,30.974,31.021,255599,0
2005-07-12,30.992,30.992,30.463,30.536,514032,0
2005-07-13,30.573,30.708,30.291,30.377,319730,0
2005-07-14,30.377,30.536,29.92,30.065,412302,0
2005-07-15,30.065,30.207,29.94,30.074,377231,0
2005-07-18,29.757,30.491,29.635,30.234,351640,0
2005-07-19,30.263,30.688,30.263,30.573,171556,0
2005-07-20,30.631,31.364,30.508,31.335,171238,0
2005-07-21,31.26,31.344,30.688,31.011,343428,0
2005-07-22,31.05,31.468,31.05,31.344,525406,0
2005-07-25,31.364,31.516,31.031,31.05,295087,0
2005-07-26,31.05,31.422,30.688,31.354,233476,0
2005-07-27,31.422,31.506,31.011,31.422,221792,0
2005-07-28,31.478,32.579,31.478,32.55,664102,0
2005-07-29,32.531,32.598,32.219,32.504,379760,0
2005-08-01,32.504,33.349,32.447,33.263,1055239,0
2005-08-02,35.448,35.467,34.117,34.25,1163920,0
2005-08-03,34.25,34.259,33.879,34.155,362380,0
2005-08-04,33.995,34.393,33.86,34.192,523196,0
2005-08-05,34.192,34.231,32.589,33.31,681482,0
2005-08-08,33.31,33.329,32.579,32.608,666000,0
2005-08-09,32.76,33.397,32.76,33.062,590804,0
2005-08-10,33.234,33.995,33.214,33.69,582591,0
2005-08-11,33.69,33.889,33.454,33.782,287504,0
2005-08-12,33.782,34.164,33.196,33.956,400296,0
2005-08-15,34.091,34.192,33.69,33.985,289401,0
2005-08-16,33.985,34.024,33.435,33.596,382918,0
2005-08-17,33.52,33.801,33.243,33.407,268547,0
2005-08-18,33.407,33.407,32.665,32.76,421779,0
2005-08-19,32.834,33.349,32.683,33.31,537096,0
2005-08-22,33.168,33.253,32.778,33.101,327311,0
2005-08-23,33.214,33.224,32.305,32.769,474856,0
2005-08-24,32.512,33.378,32.057,32.786,421146,0
2005-08-25,33.044,33.111,32.608,32.75,243587,0
2005-08-26,32.674,32.674,31.791,31.791,495711,0
2005-08-29,31.647,32.732,31.478,32.655,454003,0
2005-08-30,32.873,33.387,32.834,33.263,399664,0
2005-08-31,33.576,36.082,33.548,35.656,1769574,0
2005-09-01,36.718,37.08,35.334,35.837,811649,0
2005-09-02,36.244,36.244,34.659,35.827,659365,0
2005-09-06,36.398,37.915,36.312,37.915,1404349,0
2005-09-07,37.915,38.143,37.222,37.394,825232,0
2005-09-08,37.403,37.403,36.091,36.283,909905,0
2005-09-09,36.398,38.209,36.398,38.134,852087,0
2005-09-12,38.219,38.238,37.632,37.841,502659,0
2005-09-13,37.841,37.841,37.061,37.345,376599,0
2005-09-14,37.345,37.583,36.728,37.203,358273,0
2005-09-15,36.766,37.669,36.766,37.317,581959,0
2005-09-16,37.612,38.143,37.593,38.066,889368,0
2005-09-19,38.199,38.363,37.46,37.813,434732,0
2005-09-20,37.804,38.046,36.795,37.166,725712,0
2005-09-21,37.099,37.298,36.738,36.785,725082,0
2005-09-22,36.785,37.128,36.634,36.937,1322837,0
2005-09-23,37.108,37.108,36.225,36.302,1120320,0
2005-09-26,37.012,37.25,36.302,37.193,767418,0
2005-09-27,37.128,38.056,37.032,37.726,774366,0
2005-09-28,37.48,37.544,36.661,36.661,601234,0
2005-09-29,36.661,37.374,36.149,37.336,709597,0
2005-09-30,37.394,39.092,37.355,38.421,900110,0
2005-10-03,38.931,39.939,38.721,39.313,824286,0
2005-10-04,39.53,39.53,37.952,37.981,517822,0
2005-10-05,38.105,38.105,36.273,36.681,652097,0
2005-10-06,36.273,36.671,35.141,35.646,962980,0
2005-10-07,35.761,36.14,35.227,35.997,653996,0
2005-10-10,35.987,35.987,34.581,34.639,868518,0
2005-10-11,35.131,35.391,34.469,34.554,762992,0
2005-10-12,34.581,34.63,32.921,33.53,1008795,0
2005-10-13,32.949,33.397,32.172,32.988,928863,0
2005-10-14,33.772,33.772,32.598,33.586,925703,0
2005-10-17,33.661,33.918,33.016,33.482,429676,0
2005-10-18,33.51,33.634,32.647,32.76,708654,0
2005-10-19,32.76,33.985,31.772,33.937,1028066,0
2005-10-20,34.212,34.639,32.75,33.044,919067,0
2005-10-21,33.168,34.183,33.168,33.754,671370,0
2005-10-24,33.869,34.991,33.85,34.943,632509,0
2005-10-25,34.943,35.131,33.709,34.345,435993,0
2005-10-26,34.345,34.839,33.889,33.898,336159,0
2005-10-27,33.918,33.918,31.971,32.219,699808,0
2005-10-28,32.447,32.76,31.991,32.589,720339,0
2005-10-31,32.665,33.976,32.665,33.709,584487,0
2005-11-01,33.782,33.782,32.921,33.214,936760,0
2005-11-02,33.397,37.345,33.397,36.766,2185349,0
2005-11-03,37.08,37.554,36.34,36.586,922859,0
2005-11-04,36.586,36.881,35.94,36.833,681795,0
2005-11-07,36.766,37.032,35.685,36.159,648939,0
2005-11-08,36.159,36.159,34.279,34.384,1466903,0
2005-11-09,34.374,34.839,33.898,34.127,1123164,0
2005-11-10,34.25,34.962,33.681,34.802,599968,0
2005-11-11,34.802,34.972,34.639,34.876,311515,0
2005-11-14,35.198,35.276,34.63,34.819,327311,0
2005-11-15,34.982,35.067,34.108,34.135,336159,0
2005-11-16,34.135,34.308,33.243,34.25,471698,0
2005-11-17,34.726,35.637,34.402,35.541,757308,0
2005-11-18,36.398,36.814,35.94,36.747,1304194,0
2005-11-21,36.671,36.937,36.159,36.766,520353,0
2005-11-22,36.766,37.345,36.244,37.128,429995,0
2005-11-23,37.128,37.583,36.474,36.548,491603,0
2005-11-25,36.254,36.34,36.091,36.101,262231,0
2005-11-28,36.082,36.082,35.067,35.084,901691,0
2005-11-29,35.131,36.586,35.131,35.513,706438,0
2005-11-30,35.569,36.625,35.56,36.369,682744,0
2005-12-01,37.08,37.85,36.937,37.85,1071034,0
2005-12-02,37.952,38.276,37.765,38.172,728874,0
2005-12-05,37.573,37.716,37.137,37.612,456533,0
2005-12-06,37.003,38.228,36.966,37.822,735191,0
2005-12-07,37.641,37.952,37.032,37.222,552893,0
2005-12-08,37.147,38.459,36.9,37.99,647674,0
2005-12-09,37.669,38.027,37.364,37.915,306457,0
2005-12-12,37.822,38.788,37.784,38.581,573746,0
2005-12-13,38.516,39.016,38.363,38.893,595544,0
2005-12-14,38.817,39.939,38.721,39.53,795536,0
2005-12-15,39.52,39.52,38.295,38.411,627453,0
2005-12-16,38.506,39.007,38.315,38.363,696960,0
2005-12-19,38.143,38.163,37.669,37.716,485912,0
2005-12-20,37.48,38.257,37.128,37.564,387975,0
2005-12-21,37.876,38.469,37.813,38.238,343741,0
2005-12-22,38.199,38.402,38.143,38.344,172819,0
2005-12-23,38.392,38.817,38.286,38.712,340580,0
2005-12-27,38.619,39.17,38.6,38.769,542783,0
2005-12-28,38.769,39.092,38.619,38.94,489703,0
2005-12-29,38.903,39.332,38.647,39.208,476753,0
2005-12-30,38.978,39.121,38.553,38.73,664102,0
2006-01-03,38.978,39.371,38.506,39.246,746877,0
2006-01-04,39.255,39.361,38.998,39.323,509613,0
2006-01-05,39.332,39.7,39.332,39.361,402508,0
2006-01-06,39.361,39.473,39.092,39.342,787320,0
2006-01-09,39.026,40.231,39.007,40.035,488125,0
2006-01-10,39.492,40.221,39.492,40.083,331739,0
2006-01-11,40.083,40.083,39.092,39.332,778473,0
2006-01-12,39.17,39.381,38.43,38.628,708337,0
2006-01-13,38.534,38.75,38.344,38.619,332365,0
2006-01-17,38.392,38.684,37.859,38.056,452424,0
2006-01-18,37.886,38.647,37.867,38.181,501710,0
2006-01-19,38.181,38.181,37.08,37.554,1075456,0
2006-01-20,37.622,37.794,37.156,37.231,544678,0
2006-01-23,37.317,38.228,37.289,38.134,539941,0
2006-01-24,39.804,41.344,39.605,41.144,2103207,0
2006-01-25,41.144,41.192,39.785,40.822,988574,0
2006-01-26,47.479,52.7,46.387,51.711,6206940,0
2006-01-27,51.912,54.665,51.113,51.75,3457951,0
2006-01-30,52.264,54.24,52.074,53.933,1423620,0
2006-01-31,52.861,53.174,51.094,51.559,2197355,0
2006-02-01,51.588,51.864,50.328,50.449,1176244,0
2006-02-02,49.822,50.013,47.572,47.885,1738295,0
2006-02-03,47.885,49.966,47.608,49.595,1562002,0
2006-02-06,50.876,51.219,48.998,50.06,1757881,0
2006-02-07,49.928,50.013,49.112,49.565,1591699,0
2006-02-08,49.565,50.184,49.093,50.032,1573374,0
2006-02-09,50.96,51.429,50.155,50.393,1758515,0
2006-02-10,50.309,50.309,49.064,49.672,1572427,0
2006-02-13,49.672,49.976,49.073,49.547,1107997,0
2006-02-14,49.472,51.104,48.557,50.784,1549049,0
2006-02-15,50.581,51.598,50.013,50.99,1305143,0
2006-02-16,51.277,51.835,51.065,51.419,1020167,0
2006-02-17,51.486,51.683,51.057,51.476,1227738,0
2006-02-21,51.797,52.235,51.287,52.007,874834,0
2006-02-22,52.007,52.672,51.467,51.807,1129165,0
2006-02-23,51.912,53.279,51.324,52.094,798379,0
2006-02-24,52.094,52.283,51.75,52.094,793324,0
2006-02-27,51.845,52.481,51.277,52.273,1981253,0
2006-02-28,52.273,52.322,50.876,51.401,879682,0
2006-03-01,51.75,52.264,51.258,52.169,449688,0
2006-03-02,52.691,52.976,51.768,52.094,645149,0
2006-03-03,51.902,52.537,51.065,51.959,451264,0
2006-03-06,52.322,54.067,51.75,52.215,841346,0
2006-03-07,52.037,52.037,46.869,47.516,1515877,0
2006-03-08,48.333,49.301,48.048,48.961,1670685,0
2006-03-09,49.565,50.516,49.556,49.966,709493,0
2006-03-10,50.135,50.876,49.812,50.232,679478,0
2006-03-13,50.328,51.324,49.89,50.145,874099,0
2006-03-14,50.707,51.199,49.995,51.084,1175921,0
2006-03-15,52.225,56.033,51.75,55.692,2185771,0
2006-03-16,56.023,56.688,54.99,55.406,1465745,0
2006-03-17,55.549,57.449,55.198,56.945,1401503,0
2006-03-20,58.566,58.777,57.449,57.808,1280816,0
2006-03-21,57.798,57.808,55,55.587,1354536,0
2006-03-22,55.587,56.308,54.597,55.048,1166237,0
2006-03-23,56.023,57.904,55.842,57.449,991417,0
2006-03-24,56.356,59.1,56.033,58.624,977937,0
2006-03-27,58.873,59.82,57.923,58.446,624821,0
2006-03-28,58.825,58.977,56.536,57.42,682850,0
2006-03-29,57.42,59.014,56.849,58.483,913381,0
2006-03-30,59.583,60.798,58.93,59.792,1442157,0
2006-03-31,59.699,60.684,59.082,60.543,1362223,0
2006-04-03,61.719,62.935,60.962,62.518,1222159,0
2006-04-04,63.904,65.739,63.516,65.329,1575166,0
2006-04-05,65.339,68.033,64.959,67.892,1506715,0
2006-04-06,68.889,68.889,65.757,66.639,1077564,0
2006-04-07,67.468,68.359,66.991,67.506,871779,0
2006-04-10,68.35,68.35,65.757,66.212,949503,0
2006-04-11,66.212,67.131,64.094,64.608,1486283,0
2006-04-12,64.618,65.28,63.638,64.209,1794852,0
2006-04-13,65.138,68.12,64.341,67.806,1187193,0
2006-04-17,68.129,69.535,66.479,66.802,959824,0
2006-04-18,67.657,70.787,66.822,70.553,1349273,0
2006-04-19,70.267,70.459,68.321,68.889,1047124,0
2006-04-20,69.509,69.554,67.677,68.86,578063,0
2006-04-21,68.86,68.87,67.141,68.682,844398,0
2006-04-24,68.682,69.032,66.173,66.914,1064401,0
2006-04-25,66.914,67.506,64.284,67.381,1122003,0
2006-04-26,67.381,68.84,64.151,64.76,1278500,0
2006-04-27,63.619,64.76,61.009,63.354,1694802,0
2006-04-28,62.574,63.981,62.289,62.907,971617,0
2006-05-01,63.432,65.501,63.432,65.043,1304090,0
2006-05-02,65.043,66.279,63.714,66.135,1741663,0
2006-05-03,63.647,63.991,59.365,61.266,3210676,0
2006-05-04,61.502,61.95,60.674,61.575,1215944,0
2006-05-05,61.575,62.67,61.437,62.537,1125478,0
2006-05-08,62.728,63.031,61.484,61.845,822072,0
2006-05-09,61.854,61.863,57.459,58.208,1950187,0
2006-05-10,58.208,59.063,57.089,57.588,1746088,0
2006-05-11,57.732,59.053,55.804,56.091,1730607,0
2006-05-12,55.852,55.861,52.624,52.718,1814437,0
2006-05-15,52.322,52.322,48.768,50.951,2263912,0
2006-05-16,51.037,51.92,49.87,50.116,1899742,0
2006-05-17,49.662,50.126,47.951,47.97,2478750,0
2006-05-18,48.125,48.816,47.049,47.213,2156811,0
2006-05-19,47.451,49.614,45.862,49.575,3101890,0
2006-05-22,48.903,48.913,45.411,46.425,2020218,0
2006-05-23,47.712,48.428,46.621,46.926,2470538,0
2006-05-24,46.736,47.394,44.252,45.679,1529038,0
2006-05-25,46.86,48.343,45.66,47.914,1546625,0
2006-05-26,47.999,48.653,47.195,47.99,952873,0
2006-05-30,47.338,47.338,44.942,44.97,1064185,0
2006-05-31,45.815,47.876,45.596,46.272,1946185,0
2006-06-01,46.141,48.096,45.996,48.077,1404770,0
2006-06-02,48.662,49.141,46.717,47.646,712337,0
2006-06-05,47.646,48.057,44.155,44.375,1098625,0
2006-06-06,45.008,45.114,40.832,41.876,2983306,0
2006-06-07,42.302,42.804,40.176,40.622,2380600,0
2006-06-08,40.073,40.073,37.934,39.566,3123794,0
2006-06-09,39.977,40.594,38.228,38.534,1700593,0
2006-06-12,38.74,39.17,37.09,37.118,1394765,0
2006-06-13,37.032,38.543,35.901,36.12,1792109,0
2006-06-14,36.312,37.128,36.302,37.041,1783158,0
2006-06-15,37.516,39.872,37.364,39.208,2036544,0
2006-06-16,39.444,39.69,38.19,38.61,1758621,0
2006-06-19,39.217,39.265,37.175,37.641,1347899,0
2006-06-20,37.412,37.915,36.937,37.003,1311777,0
2006-06-21,36.91,39.399,36.842,38.911,1502710,0
2006-06-22,38.459,39.102,38.075,38.684,1673739,0
2006-06-23,38.684,40.641,38.411,40.13,1670369,0
2006-06-26,40.546,42.302,40.166,40.982,2247800,0
2006-06-27,43.774,44.571,41.115,41.325,3371067,0
2006-06-28,41.488,41.97,40.527,40.878,2643673,0
2006-06-29,40.775,41.876,39.804,41.751,3481016,0
2006-06-30,42.966,45.105,42.018,45.105,4280343,0
2006-07-03,44.438,44.467,43.129,44.271,1258598,0
2006-07-05,43.82,43.82,41.904,42.409,1991363,0
2006-07-06,42.729,43.243,42.199,42.587,1310095,0
2006-07-07,42.54,42.559,40.49,40.622,1413933,0
2006-07-10,40.859,41.02,39.53,39.736,1238483,0
2006-07-11,39.833,39.977,38.488,39.141,2066979,0
2006-07-12,39.381,39.436,37.981,38.382,1767364,0
2006-07-13,37.794,38.647,37.137,37.536,2163974,0
2006-07-14,37.08,37.374,36.187,37.128,1661946,0
2006-07-17,36.652,37.27,36.043,36.178,1237429,0
2006-07-18,36.178,36.558,34.991,35.881,1768941,0
2006-07-19,36.464,38.864,36.464,38.421,1871623,0
2006-07-20,38.931,39.055,35.959,36.14,1736295,0
2006-07-21,36.273,36.322,35.141,35.901,1676058,0
2006-07-24,36.225,37.403,35.285,35.285,1945447,0
2006-07-25,36.652,38.363,36.196,37.813,2392397,0
2006-07-26,37.632,37.813,36.034,36.474,1703966,0
2006-07-27,36.699,37.222,34.847,35.029,1854561,0
2006-07-28,35.131,36.254,35.131,35.666,1218367,0
2006-07-31,33.85,34.536,33.445,34.145,2450318,0
2006-08-01,33.615,34.365,33.463,34.174,1553471,0
2006-08-02,34.412,35.439,34.393,35,1547048,0
2006-08-03,34.707,36.661,34.479,36.149,1732296,0
2006-08-04,36.652,37.26,35.627,36.586,1948607,0
2006-08-07,36.091,36.785,35.788,35.959,1310937,0
2006-08-08,35.891,36.206,34.298,34.355,1329890,0
2006-08-09,34.591,34.717,33.69,33.737,1859091,0
2006-08-10,33.177,34.072,33.111,33.605,1737348,0
2006-08-11,33.387,34.072,33.291,33.586,1086512,0
2006-08-14,34.183,34.526,33.671,33.85,1037124,0
2006-08-15,34.374,34.563,33.243,33.801,1889209,0
2006-08-16,34.042,36.322,33.898,36.14,2379126,0
2006-08-17,35.949,36.985,35.486,35.646,1398133,0
2006-08-18,35.646,36.322,35.093,36.082,1356326,0
2006-08-21,36.082,36.082,34.876,34.886,669161,0
2006-08-22,34.886,35.656,34.886,35.324,676004,0
2006-08-23,35.513,35.675,34.108,34.145,846821,0
2006-08-24,34.145,34.62,33.492,34.145,834924,0
2006-08-25,33.918,34.345,33.502,33.709,546575,0
2006-08-28,33.605,34.431,33.557,34.212,627242,0
2006-08-29,34.155,34.298,32.949,33.243,979726,0
2006-08-30,33.358,33.69,32.998,33.473,723396,0
2006-08-31,33.538,34.183,33.387,34.042,616608,0
2006-09-01,34.336,34.639,33.85,34.231,817751,0
2006-09-05,34.183,34.745,33.937,34.231,621345,0
2006-09-06,33.85,33.966,32.778,32.998,1420671,0
2006-09-07,32.647,33.397,32.077,32.418,1201936,0
2006-09-08,32.418,32.732,32,32.077,1196355,0
2006-09-11,31.743,32.389,31.335,31.885,1179716,0
2006-09-12,31.647,33.426,31.647,33.263,1156441,0
2006-09-13,33.243,34.451,33.243,34.024,1551260,0
2006-09-14,33.85,34.279,33.699,34.155,903376,0
2006-09-15,34.374,34.943,33.624,33.624,1296196,0
2006-09-18,33.898,34.024,33.576,33.718,1022064,0
2006-09-19,33.69,33.69,32.228,32.437,1372544,0
2006-09-20,32.902,37.355,32.902,36.492,3950396,0
2006-09-21,36.492,36.842,34.668,34.839,1714603,0
2006-09-22,34.802,35.703,34.459,35.495,1475960,0
2006-09-25,35.588,37.384,35.588,37.327,1725869,0
2006-09-26,36.852,37.794,32.902,33.454,6455687,0
2006-09-27,33.52,34.034,31.857,32.769,4342054,0
2006-09-28,32.902,33.576,32.077,32.152,1983778,0
2006-09-29,32.331,32.522,31.914,31.981,1868465,0
2006-10-02,31.857,32.199,31.364,31.725,1506083,0
2006-10-03,31.647,31.81,30.602,30.67,2176505,0
2006-10-04,30.481,30.964,30.159,30.573,2450530,0
2006-10-05,30.387,30.907,30.291,30.784,2005265,0
2006-10-06,30.698,32.009,30.66,31.904,1847716,0
2006-10-09,32.286,32.834,31.676,32.351,2655047,0
2006-10-10,32.447,33.586,32.447,33.234,1646883,0
2006-10-11,33.253,33.473,32.067,32.569,1393288,0
2006-10-12,32.712,33.661,32.712,33.576,1564320,0
2006-10-13,33.234,33.737,32.873,33.177,1423516,0
2006-10-16,33.426,34.668,33.234,34.459,1758515,0
2006-10-17,34.221,34.563,33.709,33.801,1413933,0
2006-10-18,34.127,34.459,32.969,32.998,1207412,0
2006-10-19,33.091,33.576,32.665,33.378,1520403,0
2006-10-20,33.378,33.387,32.266,32.969,1544201,0
2006-10-23,32.969,34.355,32.674,33.985,2792163,0
2006-10-24,33.898,36.464,33.792,36.082,3388128,0
2006-10-25,36.178,36.785,35.608,36.072,2071719,0
2006-10-26,36.082,36.567,35.78,35.987,1004053,0
2006-10-27,36.937,37.794,35.56,35.94,1809807,0
2006-10-30,35.847,35.891,35.048,35.741,973620,0
2006-10-31,35.751,35.847,34.847,34.847,1585173,0
2006-11-01,37.981,39.824,37.032,37.099,5313881,0
2006-11-02,37.032,37.203,36.215,36.785,1374544,0
2006-11-03,36.709,37.384,36.69,37.27,1049338,0
2006-11-06,37.46,37.934,37.032,37.678,881257,0
2006-11-07,37.412,37.813,36.625,36.661,1192670,0
2006-11-08,37.08,38.693,37.08,38.046,1362645,0
2006-11-09,38.075,38.124,37.022,37.022,974461,0
2006-11-10,37.022,38.248,36.919,37.886,865569,0
2006-11-13,37.895,38.637,37.716,38.324,892739,0
2006-11-14,38.6,39.547,38.324,39.502,1126008,0
2006-11-15,39.681,40.736,39.51,40.148,1484279,0
2006-11-16,40.288,40.784,39.891,40.336,932020,0
2006-11-17,39.939,40.13,39.52,39.853,779316,0
2006-11-20,39.977,40.015,39.332,39.436,825550,0
2006-11-21,39.436,39.863,39.436,39.833,741507,0
2006-11-22,39.881,40.24,39.7,39.843,590069,0
2006-11-24,39.502,39.736,39.265,39.409,389026,0
2006-11-27,39.417,39.557,38.693,38.969,660631,0
2006-11-28,38.883,39.482,38.674,39.064,451264,0
2006-11-29,39.265,39.996,39.265,39.891,596810,0
2006-11-30,40.316,41.211,40.054,40.832,1531249,0
2006-12-01,40.403,40.803,39.709,40.803,1095677,0
2006-12-04,40.403,41.258,40.269,41.068,886842,0
2006-12-05,40.849,42.073,40.849,41.78,651468,0
2006-12-06,41.789,42.862,41.685,42.475,1133379,0
2006-12-07,42.71,42.71,41.02,41.526,939393,0
2006-12-08,41.401,41.637,41.058,41.192,507400,0
2006-12-11,41.096,41.731,40.906,41.581,510242,0
2006-12-12,41.478,41.78,40.517,40.736,592069,0
2006-12-13,40.832,41.675,40.784,41.106,589018,0
2006-12-14,41.011,41.637,40.916,41.459,448212,0
2006-12-15,41.392,41.702,40.755,40.841,530253,0
2006-12-18,40.841,41.589,40.794,41.154,607236,0
2006-12-19,40.49,40.717,39.957,40.269,873571,0
2006-12-20,40.221,40.555,40.121,40.269,583328,0
2006-12-21,40.093,40.622,40.093,40.403,506238,0
2006-12-22,40.384,40.603,40.166,40.355,363331,0
2006-12-26,40.25,40.868,40.25,40.603,288557,0
2006-12-27,40.944,41.608,40.878,41.608,387660,0
2006-12-28,41.598,41.731,40.953,41.335,379022,0
2006-12-29,41.144,41.876,41.03,41.048,672104,0
2007-01-03,41.335,41.876,41.164,41.478,965718,0
2007-01-04,41.211,41.76,41.164,41.277,575328,0
2007-01-05,41.192,41.43,40.878,40.925,645149,0
2007-01-08,40.925,41.164,40.612,40.678,609550,0
2007-01-09,40.832,41.884,40.784,41.656,637355,0
2007-01-10,41.731,41.731,41.039,41.392,355959,0
2007-01-11,41.258,42.341,41.258,42.256,573746,0
2007-01-12,42.484,43.062,42.37,42.729,843345,0
2007-01-16,43.11,43.139,41.856,42.008,730135,0
2007-01-17,42.189,42.862,42.189,42.53,573324,0
2007-01-18,43.013,43.052,41.97,42.141,610922,0
2007-01-19,42.121,43.406,42.064,43.406,798486,0
2007-01-22,43.792,44.194,43.453,43.792,1085461,0
2007-01-23,43.792,44.619,43.792,44.213,813857,0
2007-01-24,44.346,45.976,44.203,45.738,1048497,0
2007-01-25,45.929,45.929,45.333,45.391,1038070,0
2007-01-26,45.577,45.9,45.401,45.689,639460,0
2007-01-29,45.587,45.596,44.884,45.086,1346848,0
2007-01-30,45.276,45.43,44.951,45.352,792482,0
2007-01-31,45.391,47.241,45.343,46.898,1049338,0
2007-02-01,45.91,47.049,45.531,46.235,1740821,0
2007-02-02,46.054,46.396,45.728,45.91,922014,0
2007-02-05,45.91,45.91,44.904,45.208,1080934,0
2007-02-06,45.305,45.577,44.865,44.961,823863,0
2007-02-07,45.008,45.247,44.845,45.208,1120950,0
2007-02-08,45.114,45.122,44.704,44.836,766257,0
2007-02-09,44.865,44.979,43.916,44.107,985624,0
2007-02-12,43.688,43.982,43.023,43.272,1394396,0
2007-02-13,43.205,44.58,42.605,44.58,1745725,0
2007-02-14,44.393,45.257,44.393,44.487,863737,0
2007-02-15,44.6,44.933,44.346,44.723,494653,0
2007-02-16,44.561,44.571,43.782,44.506,466219,0
2007-02-20,47.789,47.856,45.596,46.073,1554105,0
2007-02-21,45.67,47.165,45.382,46.802,992891,0
2007-02-22,47.146,47.232,45.401,46.879,1276711,0
2007-02-23,46.717,46.869,45.986,46.244,570058,0
2007-02-26,46.244,46.254,45.559,45.623,652023,0
2007-02-27,45.141,45.352,43.679,44.107,1149175,0
2007-02-28,44.252,45.266,43.679,43.982,1249959,0
2007-03-01,42.351,44.059,42.209,43.982,1015799,0
2007-03-02,43.565,43.867,43.272,43.462,785320,0
2007-03-05,42.966,43.091,41.507,41.656,922227,0
2007-03-06,42.256,43.023,42.092,42.587,721922,0
2007-03-07,42.522,43.12,42.522,42.729,497289,0
2007-03-08,43.158,43.444,42.872,42.948,633773,0
2007-03-09,43.187,43.669,42.975,43.424,581642,0
2007-03-12,43.377,43.377,42.567,42.71,857669,0
2007-03-13,42.549,42.559,41.096,41.373,990155,0
2007-03-14,41.373,41.722,40.972,41.478,847452,0
2007-03-15,41.516,42.729,41.335,42.064,820177,0
2007-03-16,41.827,42.209,40.736,41.239,993102,0
2007-03-19,41.545,41.78,41.287,41.306,632930,0
2007-03-20,41.115,41.876,40.832,41.789,688641,0
2007-03-21,41.789,42.919,41.694,42.89,1111895,0
2007-03-22,42.975,43.555,42.399,42.748,951502,0
2007-03-23,42.767,43.129,42.53,42.881,669788,0
2007-03-26,42.862,43.1,41.818,42.804,892948,0
2007-03-27,42.567,42.843,42.37,42.577,960242,0
2007-03-28,41.837,41.923,41.42,41.627,1078194,0
2007-03-29,41.589,42.028,41.22,41.789,506449,0
2007-03-30,41.78,42.512,41.731,42.38,1322733,0
2007-04-02,42.351,42.89,42.351,42.38,1155809,0
2007-04-03,42.38,44.309,42.37,43.906,1633090,0
2007-04-04,43.963,44.741,43.509,44.401,1249012,0
2007-04-05,43.688,45.333,43.546,44.979,990997,0
2007-04-09,45.105,45.315,44.58,44.658,534674,0
2007-04-10,44.638,45.391,44.638,44.923,564690,0
2007-04-11,44.923,44.923,43.792,44.098,815955,0
2007-04-12,44.145,44.337,43.583,44.078,641857,0
2007-04-13,44.078,44.078,42.595,43.339,1201411,0
2007-04-16,43.349,43.858,43.33,43.725,592283,0
2007-04-17,43.688,43.887,42.692,43.243,1114316,0
2007-04-18,43.243,43.601,42.72,43.042,863042,0
2007-04-19,42.587,43.33,42.237,42.428,817965,0
2007-04-20,43.1,43.281,42.302,42.72,1017265,0
2007-04-23,42.919,43.042,42.018,42.37,842608,0
2007-04-24,42.37,42.919,41.598,42.767,892212,0
2007-04-25,42.748,43.091,42.428,42.881,637059,0
2007-04-26,42.814,43.916,42.748,43.782,985729,0
2007-04-27,43.63,43.774,43.139,43.528,964510,0
2007-04-30,43.679,43.916,42.36,42.36,992871,0
2007-05-01,41.923,42.331,41.068,41.923,1474801,0
2007-05-02,45.095,47.146,44.242,45.333,4054961,0
2007-05-03,45.67,47.002,45.511,46.782,2163549,0
2007-05-04,47.069,47.827,46.687,46.821,1358640,0
2007-05-07,46.821,47.04,46.611,46.879,833395,0
2007-05-08,45.91,46.464,45.824,46.122,900639,0
2007-05-09,45.037,45.478,45.018,45.315,1231529,0
2007-05-10,45.199,45.199,43.792,43.916,966562,0
2007-05-11,44.011,44.299,43.63,44.02,757829,0
2007-05-14,43.973,44.088,43.071,43.396,613873,0
2007-05-15,43.32,43.848,42.796,42.91,803644,0
2007-05-16,42.966,43.1,42.293,43.091,565109,0
2007-05-17,42.624,43.139,42.351,42.804,643585,0
2007-05-18,43.062,43.205,42.102,42.455,1082093,0
2007-05-21,42.748,44.75,42.729,44.232,1839801,0
2007-05-22,44.42,44.808,44.261,44.638,786796,0
2007-05-23,44.533,45.767,44.477,44.769,1149808,0
2007-05-24,44.884,46.151,44.648,45.16,1391080,0
2007-05-25,45.199,45.948,44.894,44.998,796798,0
2007-05-29,45.105,46.86,45.105,46.736,1296512,0
2007-05-30,46.529,47.837,46.054,47.664,1714498,0
2007-05-31,47.674,48.605,47.489,47.637,1031540,0
2007-06-01,47.951,48.662,47.366,47.507,864093,0
2007-06-04,47.479,48.324,47.366,48.182,526984,0
2007-06-05,48.418,48.428,47.127,47.223,672636,0
2007-06-06,46.717,46.746,44.865,45.42,1441020,0
2007-06-07,45.44,45.91,45.228,45.54,1670194,0
2007-06-08,45.577,46.501,45.487,46.425,993839,0
2007-06-11,46.151,46.455,45.577,46.188,658291,0
2007-06-12,45.606,46.054,45.105,45.15,745720,0
2007-06-13,45.391,45.623,44.648,45.057,677057,0
2007-06-14,45.105,45.776,45.105,45.401,712654,0
2007-06-15,45.824,46.367,45.496,45.559,592701,0
2007-06-18,45.577,45.882,45.343,45.757,708226,0
2007-06-19,45.757,46.044,45.105,45.17,768572,0
2007-06-20,45.114,45.623,44.629,44.714,667160,0
2007-06-21,44.629,45.786,44.571,45.66,643249,0
2007-06-22,45.531,46.348,45.531,45.919,894740,0
2007-06-25,46.054,46.188,44.923,44.961,934444,0
2007-06-26,45.199,45.679,44.865,44.961,690115,0
2007-06-27,45.132,45.689,44.629,45.65,1009322,0
2007-06-28,45.67,46.707,45.66,46.464,1029958,0
2007-06-29,46.621,47.04,46.328,46.573,729293,0
2007-07-02,47.012,47.712,46.792,47.581,954982,0
2007-07-03,47.433,47.618,47.223,47.27,396084,0
2007-07-05,47.469,48.163,47.375,48.144,1367488,0
2007-07-06,48.39,49.528,47.961,48.381,961403,0
2007-07-09,47.818,48.381,46.811,46.84,931809,0
2007-07-10,46.601,46.992,45.843,45.929,851455,0
2007-07-11,45.939,46.044,44.875,45.401,1315888,0
2007-07-12,45.862,46.869,45.401,46.792,1232058,0
2007-07-13,46.601,48.39,46.601,48.286,1316201,0
2007-07-16,48.286,48.286,47.694,47.818,1160755,0
2007-07-17,48.096,48.352,47.433,47.712,658100,0
2007-07-18,47.479,47.479,46.328,46.668,884209,0
2007-07-19,46.474,47.175,45.767,46.102,766258,0
2007-07-20,45.679,45.679,44.365,44.515,1238059,0
2007-07-23,44.629,45.315,44.506,45.141,1277763,0
2007-07-24,44.552,45.199,44.088,44.346,1623716,0
2007-07-25,44.401,44.6,41.942,42.729,2104218,0
2007-07-26,41.952,42.448,40.452,41.702,1599600,0
2007-07-27,41.497,41.789,40.481,40.868,1178768,0
2007-07-30,40.972,42.776,40.612,42.092,1712938,0
2007-07-31,44.61,45.008,41.526,41.526,2971615,0
2007-08-01,41.183,41.646,39.055,41.571,2664515,0
2007-08-02,41.694,42.522,41.497,41.827,1540097,0
2007-08-03,41.617,41.722,38.807,39.361,1646250,0
2007-08-06,39.444,39.624,37.813,39.399,1250696,0
2007-08-07,39.179,40.832,38.931,40.413,1160549,0
2007-08-08,41.42,42.484,40.906,41.258,1771679,0
2007-08-09,39.804,42.246,39.804,40.888,1018587,0
2007-08-10,40.794,40.841,37.632,39.727,1675634,0
2007-08-13,39.727,42.121,38.59,38.998,1060397,0
2007-08-14,38.998,39.026,37.775,38.017,941287,0
2007-08-15,37.746,38.315,35.837,36.206,1675950,0
2007-08-16,35.856,37.726,35.103,37.46,1969038,0
2007-08-17,38.75,39.399,36.026,37.431,1791060,0
2007-08-20,36.625,38.286,36.625,37.775,853666,0
2007-08-21,37.412,37.641,36.871,37.032,1085251,0
2007-08-22,37.622,38.085,36.634,37.27,1008581,0
2007-08-23,37.364,37.412,35.881,36.225,1238374,0
2007-08-24,36.454,37.26,35.949,36.615,676950,0
2007-08-27,36.634,37.09,36.111,36.235,579641,0
2007-08-28,35.713,35.713,34.943,35.019,1131904,0
2007-08-29,35.257,35.901,34.857,35.798,1263123,0
2007-08-30,35.208,36.34,35.208,36.13,637144,0
2007-08-31,36.785,37.032,36.026,36.043,530038,0
2007-09-04,35.997,36.426,35.788,36.196,713288,0
2007-09-05,35.827,36.159,35.477,35.675,726976,0
2007-09-06,35.675,36.101,35.189,35.798,743300,0
2007-09-07,35.42,35.78,34.915,35.608,1053239,0
2007-09-10,35.94,35.969,35.019,35.019,1315888,0
2007-09-11,34.839,35.084,34.127,34.25,1388868,0
2007-09-12,34.183,34.469,33.869,33.869,1486916,0
2007-09-13,34.183,34.649,33.947,34.517,1454054,0
2007-09-14,34.005,34.774,33.745,34.764,969723,0
2007-09-17,34.469,34.943,33.947,33.966,516665,0
2007-09-18,34.014,35.122,33.586,35.048,1178030,0
2007-09-19,35.598,35.978,35.208,35.713,973724,0
2007-09-20,35.732,35.732,34.024,34.422,1170660,0
2007-09-21,34.678,35.048,34.62,34.755,616395,0
2007-09-24,34.972,35.029,34.231,34.422,672213,0
2007-09-25,33.86,34.526,33.349,34.298,1083249,0
2007-09-26,34.308,34.459,33.782,34.062,928125,0
2007-09-27,34.042,34.336,33.792,33.947,988784,0
2007-09-28,33.947,34.526,33.586,33.937,701278,0
2007-10-01,34.005,34.783,33.681,34.431,869252,0
2007-10-02,34.526,35.43,34.431,35.381,535939,0
2007-10-03,35.198,36.053,34.573,35.92,1264916,0
2007-10-04,36.062,36.13,34.982,35.141,899797,0
2007-10-05,35.401,37.384,35.169,37.012,1285661,0
2007-10-08,37.003,37.012,36.322,36.699,430836,0
2007-10-09,36.538,36.91,35.588,36.492,575958,0
2007-10-10,36.558,36.994,36.273,36.652,465907,0
2007-10-11,37.012,37.746,36.567,37.09,817648,0
2007-10-12,37.307,37.489,36.718,37.128,342796,0
2007-10-15,37.128,37.499,36.738,36.947,762676,0
2007-10-16,36.833,36.881,35.324,35.798,1049338,0
2007-10-17,36.178,36.235,34.717,35.257,647362,0
2007-10-18,35.029,35.103,34.678,34.943,519405,0
2007-10-19,34.659,35.151,34.183,34.241,722234,0
2007-10-22,34.117,35.439,34.024,34.659,1236935,0
2007-10-23,36.206,36.408,34.135,36.072,1790635,0
2007-10-24,35.551,36.756,35.551,36.652,1697641,0
2007-10-25,36.652,36.728,35.818,36.52,1046602,0
2007-10-26,36.709,36.937,36.072,36.464,653677,0
2007-10-29,36.634,37.175,36.492,36.661,611868,0
2007-10-30,36.322,37.289,36.322,37.185,756992,0
2007-10-31,37.422,37.65,36.775,37.516,1328315,0
2007-11-01,37.27,37.384,36.322,36.53,603652,0
2007-11-02,36.445,36.615,35.401,36.283,921069,0
2007-11-05,35.77,36.474,35.588,35.808,774370,0
2007-11-06,35.881,36.244,35.504,36.111,562897,0
2007-11-07,35.353,36.187,34.745,34.876,757922,0
2007-11-08,34.792,35.495,34.183,35.324,770049,0
2007-11-09,34.573,35.722,34.412,35.363,648730,0
2007-11-12,35.675,35.751,35,35.266,778261,0
2007-11-13,35.42,36.225,35.42,36.149,409053,0
2007-11-14,36.417,36.699,35.722,35.741,575958,0
2007-11-15,35.627,36.615,35.486,35.847,581537,0
2007-11-16,35.837,36.359,34.982,35.122,916642,0
2007-11-19,34.659,34.659,33.32,33.349,927491,0
2007-11-20,33.53,33.976,32.647,33.044,642410,0
2007-11-21,32.844,33.044,32.105,32.238,1322613,0
2007-11-23,32.341,33.13,32.209,32.978,286450,0
2007-11-26,32.769,33.831,32.769,33.158,663788,0
2007-11-27,33.52,33.624,32.786,33.454,765928,0
2007-11-28,33.538,35.666,33.538,35.513,1465902,0
2007-11-29,35.161,36.082,34.545,35.504,2060342,0
2007-11-30,35.788,37.09,35.713,37.022,1655308,0
2007-12-03,37.032,37.544,36.436,36.605,995239,0
2007-12-04,36.034,37.25,35.703,36.538,1574641,0
2007-12-05,36.805,37.669,36.502,37.66,1414774,0
2007-12-06,37.622,39.026,37.622,38.655,774051,0
2007-12-07,39.189,39.189,38.153,38.459,1642672,0
2007-12-10,38.199,38.647,37.794,38.027,719149,0
2007-12-11,37.934,38.74,36.043,36.206,956369,0
2007-12-12,37.526,37.822,35.872,36.159,471888,0
2007-12-13,35.872,36.35,35.486,35.881,486879,0
2007-12-14,35.569,35.685,34.62,34.63,652782,0
2007-12-17,34.374,34.441,33.737,34.164,994472,0
2007-12-18,34.183,34.498,33.908,34.365,911170,0
2007-12-19,34.174,34.374,33.709,33.898,679692,0
2007-12-20,33.985,34.507,33.782,34.507,440417,0
2007-12-21,34.896,34.896,34.259,34.488,519930,0
2007-12-24,34.308,34.717,34.308,34.707,221494,0
2007-12-26,34.393,34.847,34.183,34.355,358170,0
2007-12-27,34.183,34.365,33.605,33.69,358064,0
2007-12-28,33.821,34.127,33.329,33.566,434628,0
2007-12-31,33.548,33.947,33.426,33.69,285793,0
2008-01-02,33.831,34.526,33.605,33.976,557528,0
2008-01-03,34.135,34.336,33.31,33.576,751197,0
2008-01-04,33.32,33.32,32.247,32.257,866869,0
2008-01-07,32.428,32.522,30.396,30.774,1331789,0
2008-01-08,30.545,31.26,28.939,28.949,821124,0
2008-01-09,28.669,29.635,28.61,29.315,1064819,0
2008-01-10,29.382,30.651,29.054,30.188,985624,0
2008-01-11,30.074,30.188,28.997,29.287,973935,0
2008-01-14,29.363,29.484,28.478,29.209,952873,0
2008-01-15,28.912,29.557,28.687,28.968,1169396,0
2008-01-16,28.649,29.528,28.543,29.007,1078457,0
2008-01-17,28.997,29.296,27.478,27.582,1116342,0
2008-01-18,27.926,28.902,27.564,27.965,999370,0
2008-01-22,26.785,29.987,26.785,29.511,1024055,0
2008-01-23,28.391,32.559,28.391,32.295,1175067,0
2008-01-24,32.286,33.86,31.885,33.492,1324357,0
2008-01-25,33.644,33.985,31.705,31.715,1287194,0
2008-01-28,31.44,32.351,30.66,32.096,1300722,0
2008-01-29,32.105,33.831,32.105,33.234,1502710,0
2008-01-30,32.912,33.52,32.466,32.786,821880,0
2008-01-31,32.786,36.312,32.475,35.798,2563694,0
2008-02-01,35.891,36.369,34.659,36.322,934890,0
2008-02-04,36.379,36.558,34.847,35.305,690431,0
2008-02-05,34.896,34.896,33.168,33.605,793536,0
2008-02-06,33.709,34.052,32.531,32.683,586540,0
2008-02-07,32.322,34.192,32.286,33.368,579010,0
2008-02-08,33.054,34.042,32.805,33.435,409563,0
2008-02-11,33.111,33.947,32.559,33.566,481070,0
2008-02-12,33.84,34.135,32.389,32.722,773238,0
2008-02-13,32.978,33.291,32.286,33.13,420514,0
2008-02-14,32.921,33.263,32.286,32.732,546465,0
2008-02-15,32.54,32.949,32.286,32.608,630704,0
2008-02-19,32.931,33.253,32.286,33.054,575428,0
2008-02-20,32.844,34.422,32.674,34.212,683191,0
2008-02-21,34.517,34.847,33.634,33.898,506868,0
2008-02-22,34.034,34.365,33.12,34.345,460026,0
2008-02-25,34.422,34.451,33.435,34.451,401053,0
2008-02-26,34.308,35.969,34.202,35.076,792590,0
2008-02-27,34.783,35.541,34.402,34.953,670783,0
2008-02-28,34.659,34.972,34.155,34.678,585053,0
2008-02-29,34.374,34.374,33.548,33.763,740699,0
2008-03-03,33.947,34.005,33.263,33.727,535583,0
2008-03-04,33.234,33.615,32.912,33.054,1063872,0
2008-03-05,32.959,33.329,32.74,33.186,1044707,0
2008-03-06,32.931,33.177,32.247,32.331,656541,0
2008-03-07,31.801,32.969,31.468,32.123,1095102,0
2008-03-10,31.895,32.19,31.325,31.344,1019431,0
2008-03-11,32.485,32.494,31.251,32.457,740769,0
2008-03-12,32.778,33.654,31.867,32.778,705382,0
2008-03-13,30.545,34.155,30.545,34.014,1019061,0
2008-03-14,33.699,34.091,32.522,33.091,1254960,0
2008-03-17,32.009,33.709,31.81,32.559,1209656,0
2008-03-18,32.617,33.368,32.238,32.949,1047616,0
2008-03-19,32.959,33.272,32.266,32.457,1144122,0
2008-03-20,32.351,33.378,32.341,33.224,913062,0
2008-03-24,33.214,36.52,33.214,35.579,1029904,0
2008-03-25,35.486,36.016,34.717,35.42,724764,0
2008-03-26,35.112,35.373,34.279,34.678,519983,0
2008-03-27,34.943,35.458,33.985,33.985,650319,0
2008-03-28,34.091,34.591,32.815,32.921,1099367,0
2008-03-31,32.732,33.811,32.447,33.754,812263,0
2008-04-01,34.867,35.598,33.772,35.42,739044,0
2008-04-02,35.513,36.101,34.847,35,638352,0
2008-04-03,34.63,34.896,34.1,34.886,603373,0
2008-04-04,35.131,35.266,34.412,34.659,411062,0
2008-04-07,34.707,35.373,34.081,34.108,559176,0
2008-04-08,33.985,34.1,33.3,34.034,478294,0
2008-04-09,34.202,34.441,33.85,34.212,660852,0
2008-04-10,34.279,34.935,34.034,34.639,692960,0
2008-04-11,34.517,34.659,33.947,34.412,348398,0
2008-04-14,34.259,34.792,33.782,34.469,624839,0
2008-04-15,34.63,34.867,34.279,34.736,696495,0
2008-04-16,34.876,35.532,34.545,35.523,879181,0
2008-04-17,35.486,35.808,35.198,35.637,392899,0
2008-04-18,36.13,36.322,35.532,35.588,974554,0
2008-04-21,35.276,35.627,34.62,35.486,637396,0
2008-04-22,35.112,35.551,34.091,34.736,488004,0
2008-04-23,34.563,34.953,33.062,33.281,572988,0
2008-04-24,33.168,33.84,32.409,33.831,745247,0
2008-04-25,33.927,34.202,33.091,33.634,603362,0
2008-04-28,33.605,35.237,33.417,34.649,1320873,0
2008-04-29,34.573,34.802,34.174,34.659,492624,0
2008-04-30,34.451,35.266,34.091,34.451,907149,0
2008-05-01,34.298,35.513,33.918,35.131,666656,0
2008-05-02,35.324,36.006,34.545,34.736,618630,0
2008-05-05,34.659,35.122,34.108,34.563,837676,0
2008-05-06,34.164,34.745,33.52,34.707,829395,0
2008-05-07,33.168,36.082,33.148,33.339,2437339,0
2008-05-08,33.339,34.355,33.111,33.927,1220300,0
2008-05-09,33.358,34.192,32.834,32.959,741095,0
2008-05-12,32.853,33.709,32.853,33.51,888504,0
2008-05-13,33.368,33.85,33.196,33.699,424717,0
2008-05-14,33.699,34.269,33.699,34.062,445960,0
2008-05-15,34.062,34.384,33.699,33.995,561399,0
2008-05-16,34.183,35.285,33.908,35.257,581809,0
2008-05-19,35.344,36.928,34.943,35.856,970367,0
2008-05-20,35.675,36.006,35.523,35.949,588058,0
2008-05-21,35.949,36.043,34.736,34.81,494732,0
2008-05-22,34.755,35.169,34.488,34.649,307378,0
2008-05-23,34.507,34.507,33.168,33.615,621474,0
2008-05-27,33.358,34.164,33.329,34.108,280089,0
2008-05-28,34.183,34.498,33.947,34.127,359187,0
2008-05-29,33.995,34.259,33.605,33.918,430047,0
2008-05-30,34.127,34.164,33.879,34.042,557025,0
2008-06-02,33.937,34.155,33.329,33.671,773029,0
2008-06-03,33.566,33.985,33.234,33.801,555827,0
2008-06-04,33.918,35.189,33.727,34.231,699892,0
2008-06-05,34.402,34.792,34.135,34.536,623322,0
2008-06-06,34.345,34.402,33.12,33.291,910976,0
2008-06-09,33.358,33.358,32.38,32.805,558288,0
2008-06-10,32.475,33.016,32.123,32.655,640405,0
2008-06-11,32.295,32.295,31.194,31.223,1335067,0
2008-06-12,29.615,31.021,29.466,29.596,1784922,0
2008-06-13,29.681,30.055,29.392,29.767,910566,0
2008-06-16,29.718,29.853,29.305,29.635,459306,0
2008-06-17,29.882,30.169,28.533,28.687,1058902,0
2008-06-18,28.258,28.659,27.478,27.611,1066224,0
2008-06-19,27.794,29.354,27.263,29.248,1188614,0
2008-06-20,28.782,28.819,27.441,27.611,820483,0
2008-06-23,27.794,28.004,26.635,26.919,945842,0
2008-06-24,26.852,27.349,26.361,26.728,805085,0
2008-06-25,26.919,27.393,26.597,26.698,1092314,0
2008-06-26,26.189,26.399,25.258,25.37,1150965,0
2008-06-27,25.4,25.4,24.319,24.83,1486597,0
2008-06-30,24.013,24.773,23.977,24.052,877577,0
2008-07-01,23.671,23.882,22.856,23.35,809351,0
2008-07-02,23.35,23.456,21.792,21.81,1396894,0
2008-07-03,21.981,22.354,21.706,22.22,988783,0
2008-07-07,22.401,22.401,20.558,20.88,1153303,0
2008-07-08,20.746,21.963,20.024,21.897,1327848,0
2008-07-09,22.788,23.025,21.661,21.735,1765877,0
2008-07-10,21.432,21.935,20.624,20.88,1103162,0
2008-07-11,20.503,20.889,20.034,20.359,950971,0
2008-07-14,20.766,20.938,19.675,19.713,1139754,0
2008-07-15,19.477,20.062,18.763,19.675,1324058,0
2008-07-16,19.609,20.474,19.352,20.282,926567,0
2008-07-17,20.33,22.827,20.33,22.43,1571076,0
2008-07-18,22.534,23.643,21.954,22.307,648641,0
2008-07-21,22.553,23.121,21.678,22.354,845979,0
2008-07-22,21.069,22.702,20.455,22.372,2350520,0
2008-07-23,22.21,24.461,22.153,24.213,2898523,0
2008-07-24,24.348,24.366,22.524,22.779,1419787,0
2008-07-25,23.084,23.797,22.597,23.092,1174309,0
2008-07-28,23.227,23.585,22.579,22.635,1038173,0
2008-07-29,23.055,23.768,22.606,23.456,806274,0
2008-07-30,23.528,24.233,23.17,23.758,963966,0
2008-07-31,23.739,24.003,23.256,23.556,738306,0
2008-08-01,23.853,23.994,22.875,23.437,963565,0
2008-08-04,23.265,23.594,22.798,22.989,827287,0
2008-08-05,23.217,23.862,23.074,23.833,617411,0
2008-08-06,23.594,24.165,22.904,23.949,546518,0
2008-08-07,23.614,23.758,22.885,23.064,597933,0
2008-08-08,23.16,24.329,22.96,24.136,558866,0
2008-08-11,24.175,24.945,23.986,24.376,1221515,0
2008-08-12,24.213,24.366,23.739,24.09,402947,0
2008-08-13,24.108,24.395,23.369,23.643,935595,0
2008-08-14,23.456,24.3,23.456,23.986,623413,0
2008-08-15,23.872,24.81,23.872,24.329,592454,0
2008-08-18,24.451,24.461,23.141,23.322,556056,0
2008-08-19,22.997,23.237,22.597,23.045,767015,0
2008-08-20,23.322,26.455,23.121,25.761,2545025,0
2008-08-21,25.164,25.781,24.916,25.39,944160,0
2008-08-22,25.61,26.208,25.117,26.008,530734,0
2008-08-25,25.914,26.218,25.353,25.448,516743,0
2008-08-26,25.39,25.931,25.088,25.551,485633,0
2008-08-27,25.61,27.659,25.486,27.349,848926,0
2008-08-28,27.376,28.2,27.376,27.554,713078,0
2008-08-29,28.051,29.219,27.775,28.988,1190677,0
2008-09-02,29.248,30.841,28.552,29.19,1476702,0
2008-09-03,29.016,30.036,28.439,28.838,1286408,0
2008-09-04,28.478,28.838,26.919,27.498,1399541,0
2008-09-05,27.272,27.842,26.113,27.215,976590,0
2008-09-08,28.772,29.112,27.32,28.014,1235128,0
2008-09-09,28.051,28.278,26.671,26.939,1190896,0
2008-09-10,27.215,27.535,26.371,27.253,735293,0
2008-09-11,26.775,27.871,26.39,26.891,1137758,0
2008-09-12,26.465,27.403,26.323,26.968,1060667,0
2008-09-15,26.587,26.977,25.212,25.457,1057356,0
2008-09-16,24.564,25.998,24.184,25.896,1463169,0
2008-09-17,25.127,25.561,24.622,24.773,1224380,0
2008-09-18,25.61,26.409,24.544,26.008,2078730,0
2008-09-19,28.004,28.488,23.17,26.558,2385632,0
2008-09-22,29.439,29.439,25.05,25.24,1033025,0
2008-09-23,25.361,25.723,24.593,24.792,593447,0
2008-09-24,24.992,25.723,24.525,24.669,697294,0
2008-09-25,24.602,25.542,23.484,25.107,1426747,0
2008-09-26,24.688,24.688,22.837,23.035,1332971,0
2008-09-29,22.913,23.15,19.419,20.291,1683180,0
2008-09-30,20.615,21.327,20.427,21.241,1231968,0
2008-10-01,21.118,21.432,20.148,20.567,907758,0
2008-10-02,20.177,20.301,18.744,18.801,714628,0
2008-10-03,19.514,19.781,17.832,17.832,1089671,0
2008-10-06,17.045,17.282,15.489,16.399,1307982,0
2008-10-07,16.372,17.112,15.667,15.667,1195972,0
2008-10-08,15.193,16.768,15.166,16.161,1696652,0
2008-10-09,16.969,16.969,14.518,14.726,925896,0
2008-10-10,13.948,15.572,13.227,15.098,1497491,0
2008-10-13,15.942,16.306,15.307,16.135,779313,0
2008-10-14,16.228,16.903,15.932,16.257,1034511,0
2008-10-15,16.086,16.086,14.207,14.243,664003,0
2008-10-16,14.367,14.813,13.511,14.169,1092447,0
2008-10-17,13.52,17.357,13.484,16.495,2832224,0
2008-10-20,16.625,17.367,15.894,17.349,871889,0
2008-10-21,17.272,17.272,16.143,16.531,455499,0
2008-10-22,16.076,16.673,15.297,15.894,902847,0
2008-10-23,15.989,16.257,14.909,15.753,1196766,0
2008-10-24,14.668,15.175,14.319,14.918,981204,0
2008-10-27,15.506,16.248,13.768,13.911,718492,0
2008-10-28,14.235,14.271,12.355,13.682,1272504,0
2008-10-29,13.286,14.243,13.227,13.826,830000,0
2008-10-30,14.188,14.984,13.826,14.984,754293,0
2008-10-31,14.881,17.329,14.253,16.816,1490842,0
2008-11-03,17.169,18.479,17.092,18.023,879735,0
2008-11-04,18.403,19.078,18.004,18.146,776111,0
2008-11-05,17.91,18.801,17.491,17.518,976545,0
2008-11-06,17.473,17.756,16.503,17.169,648456,0
2008-11-07,17.717,17.727,16.625,16.884,533884,0
2008-11-10,16.787,17.329,16.485,16.541,603213,0
2008-11-11,17.537,17.537,16.71,16.912,1426963,0
2008-11-12,16.673,17.017,15.829,16.152,1068456,0
2008-11-13,16.615,17.463,15.459,17.092,1929660,0
2008-11-14,16.903,17.803,16.903,17.803,5736412,0
2008-11-17,17.329,18.259,16.921,17.357,1021645,0
2008-11-18,17.3,17.881,17.15,17.594,870959,0
2008-11-19,16.152,17.216,14.735,14.755,1500797,0
2008-11-20,14.565,15.44,13.548,14.357,1461757,0
2008-11-21,14.556,15.801,13.987,15.648,1687453,0
2008-11-24,15.961,16.654,15.335,16.277,2053665,0
2008-11-25,16.277,17.842,15.811,17.823,1164957,0
2008-11-26,17.661,20.985,17.188,20.044,1738686,0
2008-11-28,19.938,20.842,19.523,19.938,261190,0
2008-12-01,19.56,20.148,17.585,17.746,775017,0
2008-12-02,17.891,18.924,17.717,18.316,753529,0
2008-12-03,17.957,19.419,17.9,18.583,1305516,0
2008-12-04,18.469,19.275,17.994,18.384,870295,0
2008-12-05,18.306,18.953,17.463,18.708,682490,0
2008-12-08,19.068,21.584,19.068,20.587,1905902,0
2008-12-09,20.737,20.842,18.516,19.152,1212419,0
2008-12-10,19.323,19.523,18.64,19.39,983487,0
2008-12-11,19.218,19.333,17.928,18.118,1057493,0
2008-12-12,17.852,19.304,17.717,19.275,1131029,0
2008-12-15,19.808,19.808,17.891,18.364,411861,0
2008-12-16,18.592,19.37,18.288,19.169,642302,0
2008-12-17,18.887,19.477,18.887,19.021,935410,0
2008-12-18,18.718,19.208,18.004,18.23,1011505,0
2008-12-19,18.355,18.621,17.557,17.861,518632,0
2008-12-22,18.259,18.298,16.625,17.073,485578,0
2008-12-23,17.188,17.198,16.654,16.787,407555,0
2008-12-24,16.96,16.96,16.399,16.749,117868,0
2008-12-26,16.729,16.893,16.277,16.625,778014,0
2008-12-29,16.615,16.673,15.866,16.076,419980,0
2008-12-30,15.952,16.38,15.734,16.372,689329,0
2008-12-31,16.209,17.842,16.143,17.482,842059,0
2009-01-02,17.614,18.269,16.931,17.766,457444,0
2009-01-05,17.67,18.877,17.509,18.65,801066,0
2009-01-06,18.858,19.667,18.848,19.169,852520,0
2009-01-07,19.179,19.179,18.183,18.498,651900,0
2009-01-08,18.202,18.554,17.774,18.374,514062,0
2009-01-09,19.703,20.775,18.727,18.962,931381,0
2009-01-12,19.086,19.086,17.938,18.202,1007092,0
2009-01-13,18.202,18.669,17.756,18.335,575761,0
2009-01-14,17.948,17.948,17.272,17.689,894095,0
2009-01-15,17.509,19.106,16.884,18.744,770632,0
2009-01-16,19.333,19.361,18.091,18.982,501401,0
2009-01-20,18.962,18.962,17.614,17.938,1299253,0
2009-01-21,18.091,18.355,17.463,18.306,405063,0
2009-01-22,17.9,18.126,17.226,17.699,685589,0
2009-01-23,17.386,18.64,17.121,18.052,578561,0
2009-01-26,18.062,19.04,17.842,18.345,475112,0
2009-01-27,18.374,18.943,18.164,18.621,223052,0
2009-01-28,19.152,20.054,18.801,19.55,542333,0
2009-01-29,19.106,19.37,18.126,18.23,347554,0
2009-01-30,18.384,18.384,16.931,17.169,441947,0
2009-02-02,16.931,17.557,16.606,16.931,440336,0
2009-02-03,17.169,17.424,16.778,17.102,613951,0
2009-02-04,17.236,17.434,16.72,16.978,733661,0
2009-02-05,17.518,19.938,17.31,19.884,1502012,0
2009-02-06,19.957,20.985,19.826,20.832,946831,0
2009-02-09,20.88,21.725,20.756,21.033,1209583,0
2009-02-10,20.465,21.651,20.015,20.263,901433,0
2009-02-11,20.33,20.53,18.943,19.986,706500,0
2009-02-12,19.419,20.282,19.179,20.226,930322,0
2009-02-13,20.359,20.775,19.419,19.723,658037,0
2009-02-17,19.123,19.179,18.507,18.829,1150948,0
2009-02-18,18.868,19.106,18.249,18.735,890268,0
2009-02-19,18.972,19.409,16.787,17.13,1352551,0
2009-02-20,16.541,16.72,15.403,16.248,1449360,0
2009-02-23,16.372,16.941,15.724,15.942,892683,0
2009-02-24,15.866,16.825,15.63,16.644,451313,0
2009-02-25,16.673,17.746,16.277,17.198,1231960,0
2009-02-26,17.434,18.1,17.329,17.9,1075763,0
2009-02-27,17.661,18.516,17.017,18.109,683329,0
2009-03-02,18.516,18.924,17.473,17.594,899010,0
2009-03-03,17.727,17.823,16.692,16.95,805584,0
2009-03-04,17.349,17.928,17.112,17.367,700453,0
2009-03-05,17.14,17.396,16.437,16.635,370675,0
2009-03-06,16.579,16.988,16.115,16.569,633079,0
2009-03-09,16.257,17.67,16.009,17.007,650416,0
2009-03-10,17.491,18.602,17.386,18.469,534510,0
2009-03-11,18.43,19.169,18.091,18.962,760046,0
2009-03-12,18.829,19.742,18.772,19.675,495192,0
2009-03-13,19.938,20.119,19.419,19.732,444199,0
2009-03-16,19.771,20.587,19.638,20.139,1071267,0
2009-03-17,20.139,21.118,20.072,21.014,732539,0
2009-03-18,21.024,22.572,20.567,22.258,1316789,0
2009-03-19,22.563,22.94,22.085,22.563,1300631,0
2009-03-20,22.759,22.759,21.753,21.954,1242505,0
2009-03-23,22.683,22.683,21.716,22.42,1218968,0
2009-03-24,21.945,22.046,21.289,21.375,1021656,0
2009-03-25,21.981,23.178,21.184,22.095,617027,0
2009-03-26,22.644,23.739,22.506,23.643,723690,0
2009-03-27,23.274,23.585,22.468,23.084,666769,0
2009-03-30,22.478,22.712,21.555,21.981,405708,0
2009-03-31,22.009,23.379,22.009,23.025,641554,0
2009-04-01,22.663,24.136,22.41,23.768,955355,0
2009-04-02,24.003,25.752,24.003,25.212,655717,0
2009-04-03,24.461,25.476,24.461,25.448,740217,0
2009-04-06,25.136,26.635,25.031,26.418,1112268,0
2009-04-07,26.083,26.083,24.405,24.612,1021434,0
2009-04-08,24.764,24.839,24.098,24.49,463672,0
2009-04-09,23.729,25.819,22.94,25.173,1196533,0
2009-04-13,25.146,25.24,23.748,24.983,591602,0
2009-04-14,24.81,25.4,24.593,24.688,513068,0
2009-04-15,24.3,25.438,23.949,25.249,562165,0
2009-04-16,25.4,26.064,24.688,25.969,602059,0
2009-04-17,26.141,26.455,25.752,26.018,494499,0
2009-04-20,25.857,25.857,24.136,24.442,426261,0
2009-04-21,24.471,25.94,24.126,25.723,864329,0
2009-04-22,24.213,25.95,23.748,25.287,1273929,0
2009-04-23,26.018,26.578,23.68,24.688,873123,0
2009-04-24,24.3,25.819,24.033,25.58,1354633,0
2009-04-27,25.268,25.781,25.117,25.361,839692,0
2009-04-28,25.031,25.96,24.83,25.409,775065,0
2009-04-29,25.761,26.511,25.523,26.39,655156,0
2009-04-30,26.872,27.206,26.313,26.399,1018741,0
2009-05-01,26.361,26.539,25.732,26.445,576758,0
2009-05-04,26.445,27.235,25.353,27.215,825162,0
2009-05-05,27.035,27.659,26.948,27.516,530226,0
2009-05-06,28.229,28.229,26.997,27.431,443469,0
2009-05-07,27.726,27.726,27.035,27.535,882263,0
2009-05-08,28.249,28.335,26.465,27.083,595740,0
2009-05-11,26.652,26.968,25.998,26.227,833694,0
2009-05-12,26.494,26.587,24.213,25.041,821945,0
2009-05-13,24.688,24.802,23.313,23.447,738478,0
2009-05-14,23.35,23.719,22.788,23.35,620080,0
2009-05-15,23.303,23.388,22.278,22.401,950559,0
2009-05-18,22.506,23.237,22.162,23.188,829642,0
2009-05-19,23.256,23.594,22.885,23.265,432364,0
2009-05-20,23.521,24.859,23.131,23.274,486861,0
2009-05-21,23.141,23.141,21.773,21.971,537639,0
2009-05-22,22.114,22.449,21.678,21.716,389310,0
2009-05-26,21.471,23.035,21.432,22.989,434249,0
2009-05-27,22.875,23.833,22.751,23.427,815291,0
2009-05-28,23.556,24.003,22.597,23.045,612206,0
2009-05-29,23.15,23.853,22.751,23.359,413346,0
2009-06-01,23.93,24.839,23.474,24.395,481062,0
2009-06-02,24.49,25.05,24.165,24.839,332726,0
2009-06-03,24.516,24.544,23.007,23.512,384450,0
2009-06-04,23.484,23.633,22.856,23.217,375283,0
2009-06-05,23.521,23.69,22.751,22.96,345739,0
2009-06-08,22.904,22.969,22.488,22.712,234453,0
2009-06-09,22.751,22.95,22.401,22.827,260565,0
2009-06-10,22.932,23.064,22.075,22.635,304613,0
2009-06-11,22.635,23.504,22.056,23.359,634194,0
2009-06-12,23.265,23.768,22.788,23.7,449597,0
2009-06-15,23.575,23.68,23.17,23.408,636874,0
2009-06-16,23.633,24.003,22.856,22.95,540663,0
2009-06-17,22.644,22.904,22.336,22.553,381526,0
2009-06-18,22.497,22.497,21.906,21.971,579918,0
2009-06-19,22.268,22.354,21.49,21.584,524741,0
2009-06-22,21.241,21.584,21.033,21.193,368343,0
2009-06-23,21.108,21.537,20.966,21.365,213207,0
2009-06-24,21.289,22.751,21.118,21.963,553722,0
2009-06-25,21.773,22.588,21.395,22.579,233582,0
2009-06-26,22.635,23.504,22.354,23.207,778751,0
2009-06-29,23.537,23.986,23.294,23.739,276888,0
2009-06-30,23.833,24.415,23.594,23.969,383580,0
2009-07-01,24.042,24.309,23.7,24.033,450813,0
2009-07-02,23.565,23.565,23.035,23.217,521885,0
2009-07-06,22.904,23.188,22.488,23.141,442842,0
2009-07-07,23.15,23.512,22.741,22.759,363001,0
2009-07-08,22.769,23.102,21.527,22.027,477843,0
2009-07-09,22.171,22.449,21.81,22.056,403464,0
2009-07-10,21.981,22.229,21.508,21.574,561677,0
2009-07-13,21.669,22.046,21.203,21.868,818759,0
2009-07-14,21.735,22.162,21.404,22.124,835683,0
2009-07-15,22.534,23.379,22.534,23.256,586131,0
2009-07-16,23.303,24.052,23.303,23.94,286953,0
2009-07-17,23.977,24.5,23.977,24.451,305085,0
2009-07-20,24.583,25.448,24.471,25.127,369109,0
2009-07-21,25.514,25.6,25.002,25.39,360180,0
2009-07-22,25.297,26.484,25.041,26.055,742273,0
2009-07-23,25.886,27.862,25.636,27.102,1356152,0
2009-07-24,26.814,27.478,26.122,26.208,718025,0
2009-07-27,26.103,26.15,25.164,25.353,644904,0
2009-07-28,25.06,26.036,25.06,25.931,543685,0
2009-07-29,25.906,25.906,24.992,25.353,356781,0
2009-07-30,26.036,26.427,25.59,25.969,573068,0
2009-07-31,26.103,26.474,25.848,25.923,391328,0
2009-08-03,26.055,26.775,25.998,26.662,348994,0
2009-08-04,26.587,27.358,26.064,26.901,342742,0
2009-08-05,26.785,27.073,26.361,26.824,133168,0
2009-08-06,26.872,27.083,25.561,25.752,415041,0
2009-08-07,26.018,27.025,25.666,26.141,816195,0
2009-08-10,26.122,26.199,25.409,25.732,221135,0
2009-08-11,25.703,25.923,25.202,25.457,207218,0
2009-08-12,25.495,26.351,25.438,26.083,170665,0
2009-08-13,26.026,26.427,25.8,26.39,182757,0
2009-08-14,26.39,26.39,24.945,25.249,278983,0
2009-08-17,24.573,24.631,24.213,24.395,221010,0
2009-08-18,24.544,25.476,24.481,25.212,296668,0
2009-08-19,24.887,25.278,24.887,25.031,279478,0
2009-08-20,25.069,25.931,24.953,25.8,231370,0
2009-08-21,26.064,26.558,26.055,26.484,177637,0
2009-08-24,26.69,26.958,25.819,25.94,237950,0
2009-08-25,25.95,26.351,25.618,25.703,265914,0
2009-08-26,25.742,25.94,25.316,25.656,228582,0
2009-08-27,25.723,26.055,24.935,25.819,221845,0
2009-08-28,25.94,26.199,25.466,25.906,233613,0
2009-08-31,25.886,25.914,24.754,25.002,304458,0
2009-09-01,24.81,25.156,23.833,23.986,428617,0
2009-09-02,24.003,24.108,23.17,23.237,363039,0
2009-09-03,23.294,23.575,23.016,23.35,272570,0
2009-09-04,23.35,23.484,23.092,23.227,468444,0
2009-09-08,24.062,24.953,23.748,24.451,671184,0
2009-09-09,24.451,24.802,24.175,24.262,474357,0
2009-09-10,24.3,25.031,23.643,24.963,556061,0
2009-09-11,25.127,26.256,25.069,26.236,506854,0
2009-09-14,26.131,26.131,25.212,25.409,449291,0
2009-09-15,25.571,25.819,25.164,25.675,218699,0
2009-09-16,25.695,27.498,25.675,27.007,441548,0
2009-09-17,26.901,28.258,26.587,27.956,828167,0
2009-09-18,27.984,28.306,27.669,28.051,481935,0
2009-09-21,27.823,28.572,27.601,28.229,668955,0
2009-09-22,28.126,28.306,27.111,27.197,409382,0
2009-09-23,27.449,27.592,26.708,26.718,203204,0
2009-09-24,26.756,26.958,25.495,25.829,247988,0
2009-09-25,25.867,26.218,25.4,25.79,455361,0
2009-09-28,25.81,26.872,25.703,26.833,247273,0
2009-09-29,26.698,27.367,26.671,26.977,407938,0
2009-09-30,27.158,27.441,26.313,27.14,459650,0
2009-10-01,27.206,27.403,26.833,27.13,976119,0
2009-10-02,26.494,26.987,26.256,26.474,798122,0
2009-10-05,26.558,27.178,26.361,26.824,356151,0
2009-10-06,26.997,27.918,26.977,27.459,699565,0
2009-10-07,27.441,27.956,27.225,27.775,973537,0
2009-10-08,27.89,28.488,27.794,27.965,481692,0
2009-10-09,28.043,28.181,27.535,27.984,339943,0
2009-10-12,27.926,28.219,27.669,27.775,240798,0
2009-10-13,27.736,28.088,27.469,27.956,231084,0
2009-10-14,28.2,28.381,28.043,28.191,346933,0
2009-10-15,27.975,28.315,27.871,28.249,337112,0
2009-10-16,28.153,28.153,27.507,27.871,443632,0
2009-10-19,28.107,28.2,27.564,28.06,371533,0
2009-10-20,28.153,28.153,27.197,27.64,532283,0
2009-10-21,27.64,28.069,26.643,26.852,563546,0
2009-10-22,27.31,27.449,26.323,26.662,428397,0
2009-10-23,26.568,26.824,24.802,24.859,724516,0
2009-10-26,24.631,25.495,24.194,24.338,490230,0
2009-10-27,24.165,24.3,23.777,24.081,532011,0
2009-10-28,23.787,23.901,23.388,23.709,708648,0
2009-10-29,23.787,24.309,23.719,24.146,356156,0
2009-10-30,24.062,24.062,23.102,23.594,598424,0
2009-11-02,23.739,24.5,23.274,23.537,745471,0
2009-11-03,23.398,24.126,22.95,24.081,424257,0
2009-11-04,24.09,24.583,23.575,23.739,341347,0
2009-11-05,23.843,24.329,23.758,24.243,505522,0
2009-11-06,23.911,24.764,23.872,24.395,247383,0
2009-11-09,24.641,25.38,24.641,25.335,223312,0
2009-11-10,25.22,25.713,25.012,25.656,311229,0
2009-11-11,25.95,26.504,25.819,26.036,266043,0
2009-11-12,26.036,26.113,25.23,25.353,148124,0
2009-11-13,25.307,25.94,25.22,25.646,152897,0
2009-11-16,25.752,26.303,25.752,26.15,461718,0
2009-11-17,26.179,26.351,25.781,26.246,349237,0
2009-11-18,26.399,26.775,26.218,26.409,282666,0
2009-11-19,26.236,26.313,25.695,26.16,269106,0
2009-11-20,26.141,26.15,25.532,25.857,149057,0
2009-11-23,26.371,26.616,26.103,26.381,148132,0
2009-11-24,26.293,26.293,25.685,26.008,108556,0
2009-11-25,26.122,26.504,26.036,26.351,111928,0
2009-11-27,25.761,26.265,25.656,25.713,45279,0
2009-11-30,25.703,25.998,25.22,25.6,273894,0
2009-12-01,25.931,26.323,25.829,25.998,141777,0
2009-12-02,26.083,26.929,25.896,26.418,278328,0
2009-12-03,26.361,26.728,25.906,25.969,123037,0
2009-12-04,26.332,26.662,25.877,26.141,125560,0
2009-12-07,26.018,26.113,25.838,26.018,152781,0
2009-12-08,25.781,25.906,25.4,25.618,207803,0
2009-12-09,25.514,25.867,25.287,25.561,109178,0
2009-12-10,25.742,26.284,25.268,25.457,244106,0
2009-12-11,25.409,25.81,25.136,25.448,417373,0
2009-12-14,25.685,25.685,25.107,25.4,520693,0
2009-12-15,25.353,25.571,24.935,25.307,268956,0
2009-12-16,25.429,25.59,25.05,25.183,261441,0
2009-12-17,25.002,25.202,24.66,24.735,349863,0
2009-12-18,24.82,24.963,24.612,24.839,841073,0
2009-12-21,24.953,25.249,24.754,25.069,276403,0
2009-12-22,24.945,25.6,24.945,25.551,272031,0
2009-12-23,25.666,25.732,25.409,25.466,202016,0
2009-12-24,25.618,25.695,25.457,25.6,103081,0
2009-12-28,25.551,25.781,25.069,25.192,239337,0
2009-12-29,25.192,25.258,24.963,24.973,307584,0
2009-12-30,24.82,25.012,24.631,24.83,337356,0
2009-12-31,24.925,24.925,24.622,24.735,449538,0
2010-01-04,24.916,24.945,24.405,24.525,397022,0
2010-01-05,24.415,24.461,23.901,24.042,752145,0
2010-01-06,23.891,24.081,23.768,23.853,433185,0
2010-01-07,23.787,23.862,23.284,23.537,699008,0
2010-01-08,23.575,23.633,23.15,23.379,471823,0
2010-01-11,23.313,23.521,23.121,23.474,757805,0
2010-01-12,23.313,23.585,23.256,23.512,326508,0
2010-01-13,23.662,24.098,23.294,24.071,450466,0
2010-01-14,23.891,24.098,23.7,24.023,351318,0
2010-01-15,23.977,23.977,23.556,23.777,365875,0
2010-01-19,23.797,24.013,23.537,23.911,246737,0
2010-01-20,23.68,23.986,23.494,23.872,233538,0
2010-01-21,23.93,24.098,23.227,23.284,298341,0
2010-01-22,23.227,23.388,22.808,22.95,356789,0
2010-01-25,23.102,23.227,22.563,22.808,254708,0
2010-01-26,22.693,23.284,22.597,22.922,395074,0
2010-01-27,22.524,22.524,21.221,22.009,1197423,0
2010-01-28,21.945,22.105,21.365,21.725,457176,0
2010-01-29,21.839,22.037,21.584,21.661,501663,0
2010-02-01,21.763,22.075,21.537,22.075,848973,0
2010-02-02,22.181,22.626,22.085,22.579,469095,0
2010-02-03,22.391,22.459,21.906,22.143,303569,0
2010-02-04,21.926,22.009,21.461,21.661,309691,0
2010-02-05,21.622,22.017,21.375,22.017,330071,0
2010-02-08,21.906,22.095,21.385,21.432,367768,0
2010-02-09,21.574,21.782,20.957,21.279,435916,0
2010-02-10,21.317,21.461,20.795,21.06,296026,0
2010-02-11,21.06,21.212,20.889,21.193,366325,0
2010-02-12,20.871,21.481,20.795,21.481,268825,0
2010-02-16,21.565,22.751,21.413,22.616,806972,0
2010-02-17,22.626,22.808,22.534,22.544,186358,0
2010-02-18,22.516,22.846,22.478,22.722,252878,0
2010-02-19,22.626,22.731,22.488,22.644,202119,0
2010-02-22,22.818,22.818,22.459,22.644,154036,0
2010-02-23,22.478,22.989,22.401,22.808,789564,0
2010-02-24,22.866,22.932,22.635,22.885,568236,0
2010-02-25,22.683,22.979,22.449,22.693,469876,0
2010-02-26,22.654,22.759,22.162,22.401,302325,0
2010-03-01,22.344,22.969,22.229,22.96,356102,0
2010-03-02,23.16,23.408,22.856,22.969,207700,0
2010-03-03,22.875,23.17,22.673,22.895,285697,0
2010-03-04,23.025,23.17,22.683,22.788,563789,0
2010-03-05,22.759,23.265,22.741,23.207,481826,0
2010-03-08,23.17,23.949,23.17,23.833,332804,0
2010-03-09,23.825,24.309,23.614,24.204,348184,0
2010-03-10,24.366,24.395,24.165,24.329,325512,0
2010-03-11,24.165,24.669,23.949,24.622,250842,0
2010-03-12,24.745,24.745,24.271,24.338,233073,0
2010-03-15,24.366,24.366,23.7,23.862,322705,0
2010-03-16,23.969,24.262,23.825,24.204,226744,0
2010-03-17,24.319,25.258,24.194,25.136,404748,0
2010-03-18,25.012,25.212,24.309,24.507,280660,0
2010-03-19,24.471,24.697,24.291,24.461,296090,0
2010-03-22,24.223,25.088,24.194,25.021,313018,0
2010-03-23,25.05,25.183,24.651,24.782,163869,0
2010-03-24,24.564,24.716,24.395,24.651,164086,0
2010-03-25,24.725,25.278,24.262,24.291,262116,0
2010-03-26,24.5,24.896,24.126,24.461,324450,0
2010-03-29,24.697,25.316,24.424,25.258,224865,0
2010-03-30,25.202,25.59,25.192,25.495,288142,0
2010-03-31,25.523,25.742,25.183,25.202,350325,0
2010-04-01,25.22,26.036,25.22,25.561,147509,0
2010-04-05,25.551,26.008,25.419,25.867,99339,0
2010-04-06,25.732,25.81,25.6,25.752,89511,0
2010-04-07,25.6,26.131,25.6,25.752,453261,0
2010-04-08,25.627,26.587,25.409,26.39,478483,0
2010-04-09,26.549,27.688,26.361,27.601,625352,0
2010-04-12,27.554,27.697,27.111,27.206,404875,0
2010-04-13,27.206,27.339,26.891,27.206,255094,0
2010-04-14,27.393,27.765,27.168,27.717,323764,0
2010-04-15,27.582,28.069,27.253,27.881,278561,0
2010-04-16,27.918,28.069,27.158,27.746,372989,0
2010-04-19,27.813,27.813,26.919,27.384,427157,0
2010-04-20,27.526,28.135,27.403,28.088,280550,0
2010-04-21,28.088,29.074,28.088,28.939,432930,0
2010-04-22,28.639,30.755,28.325,30.554,774467,0
2010-04-23,30.466,32.057,30.466,30.809,743936,0
2010-04-26,30.406,33.224,30.396,30.964,1554545,0
2010-04-27,30.3,30.631,29.577,29.728,733344,0
2010-04-28,29.977,29.987,28.959,29.151,904451,0
2010-04-29,29.475,30.573,29.447,30.508,407402,0
2010-04-30,30.339,30.954,30.207,30.263,379888,0
2010-05-03,30.396,31.412,30.33,31.137,344294,0
2010-05-04,30.717,30.717,30.065,30.416,397686,0
2010-05-05,30.092,31.031,29.747,30.13,1123095,0
2010-05-06,29.891,30.359,15.108,29.18,606966,0
2010-05-07,28.912,29.18,27.956,28.135,475775,0
2010-05-10,29.557,29.977,29.392,29.891,291232,0
2010-05-11,29.596,30.359,29.112,29.615,244444,0
2010-05-12,29.776,30.784,29.737,30.631,440010,0
2010-05-13,30.444,30.727,29.891,30.387,336440,0
2010-05-14,30.12,30.12,28.591,29.016,426230,0
2010-05-17,29.325,29.538,27.736,28.734,944964,0
2010-05-18,29.064,29.747,28.62,28.847,379749,0
2010-05-19,28.734,29.064,28.391,28.744,343905,0
2010-05-20,28.004,28.429,27.187,27.187,485513,0
2010-05-21,26.765,28.219,26.539,27.736,533507,0
2010-05-24,27.498,28.874,27.206,28.21,610067,0
2010-05-25,27.339,28.41,26.814,28.287,522735,0
2010-05-26,28.515,29.161,27.994,28.107,583845,0
2010-05-27,28.867,29.586,28.533,29.43,351964,0
2010-05-28,29.315,29.776,29.016,29.132,323011,0
2010-06-01,28.838,29.277,28.098,28.098,354408,0
2010-06-02,28.315,28.669,28.051,28.669,171537,0
2010-06-03,28.533,28.929,28.353,28.63,184780,0
2010-06-04,27.984,28.023,25.998,26.17,681594,0
2010-06-07,26.083,26.371,25.636,25.896,432704,0
2010-06-08,25.906,26.256,25.429,25.923,340571,0
2010-06-09,26.046,26.494,25.448,25.61,295242,0
2010-06-10,26.018,26.616,25.914,26.494,163124,0
2010-06-11,26.093,26.558,25.96,26.558,166314,0
2010-06-14,26.756,27.918,26.756,27.31,507645,0
2010-06-15,27.367,27.65,27.025,27.544,225755,0
2010-06-16,27.263,27.431,26.948,27.035,186855,0
2010-06-17,27.32,27.697,26.018,26.303,392263,0
2010-06-18,26.199,26.303,25.61,25.79,262091,0
2010-06-21,26.208,26.558,26.018,26.208,328251,0
2010-06-22,26.265,26.558,25.307,25.361,148069,0
2010-06-23,25.37,25.58,24.66,25.278,208627,0
2010-06-24,25.078,25.409,24.792,25.06,218267,0
2010-06-25,25.164,25.164,24.156,24.906,408425,0
2010-06-28,24.81,25.002,24.516,24.716,419498,0
2010-06-29,24.194,24.688,23.969,24.525,539358,0
2010-06-30,24.421,25.042,24.383,24.62,567123,0
2010-07-01,24.66,24.66,23.94,24.243,795732,0
2010-07-02,24.098,24.243,23.417,23.93,467216,0
2010-07-06,24.329,24.534,23.447,23.768,304182,0
2010-07-07,23.719,24.534,23.512,24.442,354020,0
2010-07-08,24.66,25.212,24.481,25.107,373534,0
2010-07-09,25.098,25.325,25.021,25.24,162287,0
2010-07-12,25.173,25.173,23.891,24.136,470454,0
2010-07-13,24.5,24.983,23.843,24.916,625941,0
2010-07-14,24.839,24.973,24.395,24.896,244341,0
2010-07-15,24.983,24.983,23.911,24.213,345117,0
2010-07-16,24.052,24.118,23.556,23.585,682943,0
2010-07-19,23.748,23.748,22.654,22.913,743445,0
2010-07-20,22.524,24.839,22.43,24.754,1149411,0
2010-07-21,24.963,25.838,24.782,25.409,974729,0
2010-07-22,26.064,26.399,23.862,24.424,1203702,0
2010-07-23,24.612,25.164,24.213,24.612,809900,0
2010-07-26,24.534,24.925,23.862,24.252,677820,0
2010-07-27,24.424,24.725,23.652,23.94,539558,0
2010-07-28,23.843,23.843,23.15,23.34,306940,0
2010-07-29,23.265,23.565,22.693,23.256,394873,0
2010-07-30,22.997,23.512,22.779,23.227,284395,0
2010-08-02,23.537,24.223,23.427,24.118,338347,0
2010-08-03,23.994,23.994,23.546,23.748,439584,0
2010-08-04,23.833,23.882,23.512,23.739,205341,0
2010-08-05,23.466,23.768,23.388,23.537,181217,0
2010-08-06,23.322,23.565,22.837,23.227,321079,0
2010-08-09,23.388,23.484,23.016,23.388,254354,0
2010-08-10,23.15,23.313,22.922,23.064,177069,0
2010-08-11,22.683,22.683,22.162,22.372,320097,0
2010-08-12,22.22,22.759,22.075,22.606,398050,0
2010-08-13,22.524,22.616,21.735,21.792,270108,0
2010-08-16,21.594,21.989,21.49,21.859,345925,0
2010-08-17,21.926,22.588,21.926,22.381,199620,0
2010-08-18,22.307,22.712,22.114,22.41,171210,0
2010-08-19,22.278,22.278,21.527,21.661,378042,0
2010-08-20,21.471,21.584,21.241,21.346,230142,0
2010-08-23,21.385,21.613,20.795,20.852,367866,0
2010-08-24,20.494,20.985,20.091,20.69,524649,0
2010-08-25,20.521,21.04,20.216,20.957,382083,0
2010-08-26,20.938,22.017,20.899,21.83,762938,0
2010-08-27,21.926,22.133,21.481,21.999,323213,0
2010-08-30,21.963,22.017,21.098,21.137,204256,0
2010-08-31,20.939,22.1,20.939,21.796,427515,0
2010-09-01,22.046,22.249,21.859,22.249,203460,0
2010-09-02,22.249,23.016,22.181,22.94,226369,0
2010-09-03,23.34,23.437,22.808,23.178,160721,0
2010-09-07,23.178,23.456,22.96,23.007,282545,0
2010-09-08,23.112,23.112,22.516,22.563,215267,0
2010-09-09,22.846,22.932,22.287,22.572,166733,0
2010-09-10,22.616,22.96,22.171,22.372,289275,0
2010-09-13,22.553,23.045,22.42,22.94,226470,0
2010-09-14,22.922,23.035,22.372,22.42,315225,0
2010-09-15,22.42,22.468,21.782,22.075,339889,0
2010-09-16,21.916,22.075,20.995,21.461,500687,0
2010-09-17,21.622,21.631,21.06,21.395,315211,0
2010-09-20,21.518,21.697,21.06,21.688,212720,0
2010-09-21,21.725,22.056,21.289,21.385,274511,0
2010-09-22,21.317,21.508,21.108,21.279,190924,0
2010-09-23,21.165,21.537,20.995,21.327,261956,0
2010-09-24,21.613,22.056,21.442,21.989,190834,0
2010-09-27,22.046,22.075,21.555,21.897,185924,0
2010-09-28,21.906,22.741,21.565,22.722,430093,0
2010-09-29,22.663,22.751,22.344,22.488,278286,0
2010-09-30,22.55,22.729,22.09,22.504,335177,0
2010-10-01,22.702,22.702,22.133,22.42,171883,0
2010-10-04,22.22,22.239,21.471,21.744,260756,0
2010-10-05,21.897,22.344,21.574,22.191,346667,0
2010-10-06,22.249,22.364,22.085,22.316,198054,0
2010-10-07,22.459,22.497,21.697,22.037,217460,0
2010-10-08,22.027,22.268,21.744,22.22,275185,0
2010-10-11,22.171,22.326,21.773,21.792,255295,0
2010-10-12,21.801,22.114,21.546,21.999,272224,0
2010-10-13,22.153,22.644,21.981,22.439,427514,0
2010-10-14,22.468,22.663,22.354,22.553,404516,0
2010-10-15,22.673,23.092,22.524,22.818,456497,0
2010-10-18,22.788,22.913,21.546,21.594,660640,0
2010-10-19,21.385,22.381,21.317,22.249,555663,0
2010-10-20,22.307,22.866,22.133,22.606,347094,0
2010-10-21,22.741,23.227,22.588,22.693,337341,0
2010-10-22,22.712,23.016,22.572,22.96,152250,0
2010-10-25,23.025,23.417,22.702,22.759,277191,0
2010-10-26,22.597,23.092,22.588,22.932,215579,0
2010-10-27,22.922,23.188,22.497,22.741,477696,0
2010-10-28,23.007,23.237,22.027,22.307,508862,0
2010-10-29,21.899,22.573,21.677,22.275,438364,0
2010-11-01,22.258,22.96,21.926,22.904,506401,0
2010-11-02,23.141,23.797,22.969,23.662,571204,0
2010-11-03,23.748,24.357,23.466,24.175,491423,0
2010-11-04,24.564,25.088,24.223,25.031,446363,0
2010-11-05,25.012,26.399,25.002,25.6,400598,0
2010-11-08,25.551,25.636,25.23,25.504,690921,0
2010-11-09,25.61,25.666,24.896,24.983,223626,0
2010-11-10,25.041,25.551,24.859,25.486,353689,0
2010-11-11,25.258,26.381,25.164,26.179,469310,0
2010-11-12,25.96,26.246,25.287,25.297,477670,0
2010-11-15,25.316,25.523,25.078,25.127,352529,0
2010-11-16,24.916,24.953,23.833,24.156,516631,0
2010-11-17,24.165,24.165,23.797,24.003,362908,0
2010-11-18,24.329,24.612,23.949,24.042,280610,0
2010-11-19,24.062,24.204,23.805,24.204,239678,0
2010-11-22,24.156,24.223,23.594,23.949,301762,0
2010-11-23,23.69,23.825,23.34,23.537,340678,0
2010-11-24,23.68,24.204,23.68,23.949,194359,0
2010-11-26,23.719,23.843,23.494,23.565,63832,0
2010-11-29,23.427,23.504,23.121,23.359,305309,0
2010-11-30,23.12,23.72,22.996,23.605,383200,0
2010-12-01,23.959,24.622,23.805,24.5,309337,0
2010-12-02,24.525,26.036,24.525,25.39,457284,0
2010-12-03,25.127,25.58,24.859,25.542,348219,0
2010-12-06,25.495,25.636,25.164,25.212,358923,0
2010-12-07,25.561,25.685,24.973,25.069,271012,0
2010-12-08,25.164,25.24,24.859,25.021,229484,0
2010-12-09,24.963,25.297,24.593,25.05,351478,0
2010-12-10,25.202,25.61,24.992,25.448,161591,0
2010-12-13,25.504,25.877,25.38,25.627,192151,0
2010-12-14,25.723,26.074,25.514,25.61,278378,0
2010-12-15,25.192,25.79,24.935,24.935,258148,0
2010-12-16,24.953,25.61,24.735,25.58,282347,0
2010-12-17,25.448,26.256,25.38,26.15,345293,0
2010-12-20,26.199,27.111,25.94,26.833,475748,0
2010-12-21,26.968,27.507,26.775,27.282,237340,0
2010-12-22,27.244,27.469,27.13,27.263,193020,0
2010-12-23,27.253,27.376,26.568,26.652,147582,0
2010-12-27,26.607,26.804,26.409,26.737,147954,0
2010-12-28,26.747,26.824,26.568,26.671,232504,0
2010-12-29,26.702,26.857,26.618,26.769,85140,0
2010-12-30,26.789,26.877,26.437,26.828,120537,0
2010-12-31,26.733,26.938,26.656,26.821,197965,0
2011-01-03,26.977,27.794,26.948,27.726,521646,0
2011-01-04,27.746,27.746,26.718,26.968,612590,0
2011-01-05,26.718,26.891,26.39,26.737,235338,0
2011-01-06,26.662,26.708,26.436,26.587,1513667,0
2011-01-07,26.635,27.044,25.923,26.055,275387,0
2011-01-10,25.914,26.332,25.542,26.265,343812,0
2011-01-11,26.351,26.607,26.189,26.361,193739,0
2011-01-12,26.671,27.025,26.484,26.607,235307,0
2011-01-13,26.652,26.824,26.578,26.662,123496,0
2011-01-14,26.68,27.478,26.68,27.376,254516,0
2011-01-18,27.244,27.376,26.948,27.111,181769,0
2011-01-19,27.263,27.282,26.578,26.795,591160,0
2011-01-20,26.597,27.083,26.504,26.756,343428,0
2011-01-21,26.958,27.063,26.529,26.843,190634,0
2011-01-24,26.795,27.871,26.785,27.63,231401,0
2011-01-25,27.544,27.775,27.063,27.376,205980,0
2011-01-26,27.422,27.823,27.13,27.516,350172,0
2011-01-27,27.526,27.64,27.168,27.393,76017,0
2011-01-28,27.478,27.516,26.539,26.728,174720,0
2011-01-31,26.948,27.573,26.752,27.535,442367,0
2011-02-01,26.775,27.403,25.361,27.367,1157581,0
2011-02-02,27.535,27.823,26.881,27.393,398804,0
2011-02-03,27.253,27.881,26.765,27.592,378383,0
2011-02-04,27.65,27.842,27.384,27.544,153522,0
2011-02-07,27.431,28.163,27.431,27.899,206437,0
2011-02-08,27.965,28.381,27.936,28.051,242261,0
2011-02-09,28.023,28.172,27.488,27.823,306926,0
2011-02-10,27.621,28.135,27.507,27.899,154816,0
2011-02-11,27.775,28.191,27.659,28.181,154371,0
2011-02-14,28.21,28.239,27.994,28.004,127011,0
2011-02-15,27.984,28.069,27.449,27.459,176561,0
2011-02-16,27.601,28.429,27.564,28.391,212308,0
2011-02-18,28.819,29.511,28.819,29.511,304825,0
2011-02-22,29.054,29.209,28.678,29.142,1059991,0
2011-02-23,28.968,29.354,28.726,28.902,1265288,0
2011-02-24,29.673,30.045,28.988,29.439,654117,0
2011-02-25,29.538,30.527,29.538,30.243,431817,0
2011-02-28,30.33,30.835,30.168,30.691,318838,0
2011-03-01,30.799,30.95,30.323,30.521,784401,0
2011-03-02,30.438,30.97,30.018,30.162,396931,0
2011-03-03,30.616,31.124,30.511,30.856,332173,0
2011-03-04,30.87,31.011,30.243,30.774,299649,0
2011-03-07,30.717,30.907,29.969,30.065,645310,0
2011-03-08,30.074,31.544,29.977,30.717,590128,0
2011-03-09,30.688,30.794,29.872,29.901,579068,0
2011-03-10,29.636,29.758,29.045,29.073,278625,0
2011-03-11,28.883,29.7,28.789,29.448,281055,0
2011-03-14,29.258,29.862,28.929,29.209,402153,0
2011-03-15,28.381,29.277,28.381,29.064,411662,0
2011-03-16,29.007,29.334,28.4,28.506,330038,0
2011-03-17,29.017,29.143,28.704,28.847,251251,0
2011-03-18,29.238,29.392,28.865,29.287,318016,0
2011-03-21,29.646,29.797,29.485,29.597,227902,0
2011-03-22,29.71,29.826,29.054,29.102,264941,0
2011-03-23,29.073,29.219,28.53,28.891,368057,0
2011-03-24,29.112,29.344,28.836,29.141,443835,0
2011-03-25,29.219,29.636,29.131,29.383,524485,0
2011-03-28,29.549,29.729,29.18,29.209,233268,0
2011-03-29,29.277,29.287,28.928,29.19,253144,0
2011-03-30,29.383,29.392,29.122,29.296,214516,0
2011-03-31,29.16,29.424,28.678,28.832,400916,0
2011-04-01,28.967,29.874,28.967,29.521,262925,0
2011-04-04,29.597,30.114,29.439,29.739,355985,0
2011-04-05,29.277,29.922,29.238,29.655,200514,0
2011-04-06,29.578,29.845,29.045,29.392,237390,0
2011-04-07,29.334,29.558,29.026,29.035,162359,0
2011-04-08,29.228,29.383,28.685,28.724,120043,0
2011-04-11,28.695,28.818,28.197,28.264,140836,0
2011-04-12,28.057,28.15,27.568,27.799,179950,0
2011-04-13,27.97,27.98,27.304,27.625,139006,0
2011-04-14,27.351,27.51,27.017,27.114,289328,0
2011-04-15,27.19,27.482,27.056,27.482,200658,0
2011-04-18,27.171,27.256,26.97,27.037,218198,0
2011-04-19,27.085,27.295,26.95,27.114,211434,0
2011-04-20,27.52,28.057,27.425,27.876,281835,0
2011-04-21,28.048,28.103,27.847,28.065,122837,0
2011-04-25,27.895,27.951,27.51,27.673,169208,0
2011-04-26,27.789,28.057,27.683,27.76,132106,0
2011-04-27,27.74,27.857,27.538,27.731,147610,0
2011-04-28,27.615,27.818,27.568,27.576,160705,0
2011-04-29,27.564,27.915,27.497,27.71,361947,0
2011-05-02,27.808,28.427,27.769,28.303,266482,0
2011-05-03,28.216,28.284,27.2,27.397,229432,0
2011-05-04,27.371,27.387,26.739,26.941,233627,0
2011-05-05,26.496,27.002,26.025,26.867,399948,0
2011-05-06,26.95,27.133,26.121,26.188,346444,0
2011-05-09,26.15,26.218,25.75,25.93,316825,0
2011-05-10,26.092,26.188,25.808,26.121,282416,0
2011-05-11,25.977,26.092,25.595,25.748,156593,0
2011-05-12,25.653,26.007,25.607,25.837,164364,0
2011-05-13,25.75,25.885,25.511,25.587,136793,0
2011-05-16,25.367,25.759,25.284,25.578,138466,0
2011-05-17,25.529,25.74,25.473,25.644,264252,0
2011-05-18,25.634,26.188,25.521,26.15,213047,0
2011-05-19,26.465,26.465,25.921,26.39,307246,0
2011-05-20,26.227,26.532,25.929,26.227,181790,0
2011-05-23,25.875,26.102,25.617,25.93,148847,0
2011-05-24,26.063,26.854,25.894,26.418,367954,0
2011-05-25,26.371,26.999,26.342,26.617,293461,0
2011-05-26,26.521,26.719,26.283,26.653,158043,0
2011-05-27,26.779,27.117,26.684,26.896,131877,0
2011-05-31,27.132,27.455,26.714,27.446,520402,0
2011-06-01,27.351,27.371,26.883,26.95,377116,0
2011-06-02,26.941,27.104,26.608,26.835,299755,0
2011-06-03,26.496,26.828,26.343,26.466,164287,0
2011-06-06,26.381,26.446,26.017,26.227,241897,0
2011-06-07,26.41,26.551,26.159,26.362,287598,0
2011-06-08,26.314,26.486,25.797,25.817,831154,0
2011-06-09,25.929,26.007,25.518,25.566,236870,0
2011-06-10,25.423,25.518,24.887,25.1,389926,0
2011-06-13,25.242,25.31,24.897,25.185,313767,0
2011-06-14,25.442,25.797,25.281,25.729,299572,0
2011-06-15,25.442,25.903,25.023,25.148,246167,0
2011-06-16,25.071,25.423,24.754,24.954,387790,0
2011-06-17,25.176,26.198,25.176,26.083,332348,0
2011-06-20,25.977,26.314,25.817,26.276,333074,0
2011-06-21,26.496,26.877,26.352,26.76,190089,0
2011-06-22,26.618,27.232,26.457,26.637,271303,0
2011-06-23,26.246,26.447,25.845,26.333,547572,0
2011-06-24,26.333,26.914,25.903,26.362,3450200,0
2011-06-27,26.284,26.542,26.063,26.323,335206,0
2011-06-28,26.372,26.693,26.266,26.58,421973,0
2011-06-29,26.722,26.722,26.198,26.362,337156,0
2011-06-30,26.36,26.685,26.341,26.647,449382,0
2011-07-01,26.646,27.223,26.486,27.07,370033,0
2011-07-05,27.04,27.108,26.532,26.867,164955,0
2011-07-06,26.799,26.934,26.523,26.828,186637,0
2011-07-07,27.079,27.487,27.03,27.338,200565,0
2011-07-08,26.571,26.655,25.537,25.605,716850,0
2011-07-11,25.205,25.328,24.354,24.532,596349,0
2011-07-12,24.383,24.552,24.113,24.131,392499,0
2011-07-13,24.315,24.354,23.875,23.98,435462,0
2011-07-14,24.046,24.093,23.446,23.494,294450,0
2011-07-15,23.547,23.605,23.129,23.339,299376,0
2011-07-18,23.264,23.264,22.754,22.881,234352,0
2011-07-19,23.129,23.663,23.071,23.475,319122,0
2011-07-20,23.634,23.634,23.196,23.504,326835,0
2011-07-21,23.672,24.354,23.605,24.131,520846,0
2011-07-22,24.086,24.113,23.466,23.789,265080,0
2011-07-25,23.521,23.924,23.437,23.605,397540,0
2011-07-26,23.861,24.157,23.449,24.043,683305,0
2011-07-27,23.953,23.998,23.538,23.654,702884,0
2011-07-28,23.494,23.663,22.658,23.329,471691,0
2011-07-29,23.217,24.1,22.89,23.764,455472,0
2011-08-01,24.16,24.354,23.023,23.283,375261,0
2011-08-02,23.052,23.506,22.255,22.255,336202,0
2011-08-03,22.289,22.432,21.496,22.153,471980,0
2011-08-04,21.818,21.998,20.987,20.987,575644,0
2011-08-05,21.341,21.409,20.328,20.738,480554,0
2011-08-08,20,20.443,18.568,18.568,947711,0
2011-08-09,18.989,19.047,16.579,18.033,1709736,0
2011-08-10,17.641,17.641,16.37,16.886,1797043,0
2011-08-11,16.981,17.841,16.388,17.469,1606089,0
2011-08-12,17.668,17.957,17.306,17.582,1339588,0
2011-08-15,17.88,18.453,17.88,18.397,456860,0
2011-08-16,18.137,18.251,17.668,18.004,709134,0
2011-08-17,18.119,18.424,17.88,17.938,516080,0
2011-08-18,17.277,17.631,16.953,17.249,1426276,0
2011-08-19,16.943,17.249,16.484,16.587,732287,0
2011-08-22,16.972,17.039,16.149,16.304,769332,0
2011-08-23,16.388,16.692,16.158,16.596,601623,0
2011-08-24,16.596,17.049,16.37,16.991,691730,0
2011-08-25,17.231,17.411,16.531,16.702,384127,0
2011-08-26,16.626,17.183,16.207,17.153,529662,0
2011-08-29,17.44,18.397,17.44,18.377,410646,0
2011-08-30,18.558,19.256,18.166,19.085,849549,0
2011-08-31,19.133,19.375,18.535,18.854,501926,0
2011-09-01,18.845,19.056,18.319,18.397,486254,0
2011-09-02,17.81,17.869,17.213,17.241,329325,0
2011-09-06,16.693,17.86,16.532,17.705,572573,0
2011-09-07,17.937,18.802,17.811,18.639,537587,0
2011-09-08,18.495,18.727,17.82,17.967,381850,0
2011-09-09,17.695,17.705,16.839,17.022,512634,0
2011-09-12,16.837,17.277,16.683,17.249,345216,0
2011-09-13,17.268,17.841,17.125,17.745,363170,0
2011-09-14,17.871,17.938,17.44,17.716,524828,0
2011-09-15,17.994,18.156,17.697,18.092,337770,0
2011-09-16,18.082,18.224,17.579,17.685,402532,0
2011-09-19,17.345,17.345,16.616,16.886,364485,0
2011-09-20,16.904,17.192,16.324,16.361,345218,0
2011-09-21,16.37,16.818,15.824,15.861,888307,0
2011-09-22,15.337,15.564,14.684,14.993,824753,0
2011-09-23,14.994,15.618,14.801,15.512,611125,0
2011-09-26,15.704,16.195,15.512,16.176,585691,0
2011-09-27,16.656,16.985,16.205,16.427,638748,0
2011-09-28,16.455,16.685,15.925,16.002,866207,0
2011-09-29,16.332,16.513,15.954,16.436,442678,0
2011-09-30,16.139,16.448,15.954,16.012,948869,0
2011-10-03,15.783,16.332,15.54,15.628,954794,0
2011-10-04,15.379,16.713,15.262,16.597,888301,0
2011-10-05,16.56,17.1,16.342,16.782,709534,0
2011-10-06,16.685,17.225,16.485,17.12,724443,0
2011-10-07,17.207,17.244,16.012,16.13,557293,0
2011-10-10,16.475,16.703,16.293,16.588,601957,0
2011-10-11,16.388,16.713,16.244,16.607,702089,0
2011-10-12,16.762,17.254,16.666,17.014,576349,0
2011-10-13,16.936,17.022,16.274,16.732,387628,0
2011-10-14,17.014,17.207,16.455,16.762,507968,0
2011-10-17,16.675,16.782,16.147,16.597,1404446,0
2011-10-18,16.58,17.811,16.313,17.648,551519,0
2011-10-19,17.666,17.733,17.08,17.216,304967,0
2011-10-20,17.282,17.466,16.752,17.398,399493,0
2011-10-21,17.723,17.994,17.168,17.398,704071,0
2011-10-24,17.609,18.504,17.466,18.485,915479,0
2011-10-25,18.282,18.571,17.889,18.102,467128,0
2011-10-26,18.455,18.581,18.102,18.426,516596,0
2011-10-27,18.301,21.244,18.301,20.947,771585,0
2011-10-28,20.487,21.024,20.351,20.42,555199,0
2011-10-31,20.021,20.294,19.703,19.792,545168,0
2011-11-01,19.379,19.486,18.735,18.994,608061,0
2011-11-02,19.388,19.87,19.109,19.379,483576,0
2011-11-03,19.588,20.283,19.19,20.216,675273,0
2011-11-04,20.041,20.041,19.424,19.743,278872,0
2011-11-07,19.784,20.292,19.581,20.186,344162,0
2011-11-08,20.42,20.571,19.85,20.477,358583,0
2011-11-09,19.86,19.879,19.109,19.194,457832,0
2011-11-10,19.598,19.753,19.317,19.704,546110,0
2011-11-11,19.879,20.619,19.879,20.272,445691,0
2011-11-14,20.079,20.225,19.398,19.83,441915,0
2011-11-15,19.696,20.477,19.581,20.361,429236,0
2011-11-16,20.137,21.534,19.909,20.82,717697,0
2011-11-17,20.792,21.85,20.715,20.85,883830,0
2011-11-18,20.966,22.119,20.878,21.899,807561,0
2011-11-21,21.497,21.677,21.014,21.4,618541,0
2011-11-22,21.39,21.448,20.477,20.619,578780,0
2011-11-23,20.321,20.321,19.262,19.311,463662,0
2011-11-25,19.239,19.695,19.17,19.298,205763,0
2011-11-28,20.021,20.639,19.963,20.351,412040,0
2011-11-29,20.439,20.82,20.312,20.611,373292,0
2011-11-30,21.599,22.465,21.414,22.26,776051,0
2011-12-01,22.196,22.564,21.572,22.002,658835,0
2011-12-02,22.399,23.191,22.264,22.389,535097,0
2011-12-05,22.861,23.638,22.851,23.284,666129,0
2011-12-06,23.142,23.634,22.843,23.394,836057,0
2011-12-07,23.21,23.519,22.746,23.142,550484,0
2011-12-08,22.939,22.939,21.453,21.588,778923,0
2011-12-09,21.684,22.863,21.684,22.429,467435,0
2011-12-12,22.049,23.79,21.424,22.706,2022281,0
2011-12-13,22.959,23.345,22.068,22.205,671838,0
2011-12-14,21.828,22.379,21.434,21.503,589539,0
2011-12-15,21.828,22.294,21.684,22.166,553160,0
2011-12-16,22.439,23.21,22.225,22.399,766979,0
2011-12-19,22.696,23.093,22.039,22.108,1250301,0
2011-12-20,22.667,23.76,22.667,23.444,535436,0
2011-12-21,23.555,24.185,23.327,24.05,592317,0
2011-12-22,24.205,25.066,24.205,24.803,805325,0
2011-12-23,24.822,25.017,24.61,24.939,359294,0
2011-12-27,24.909,25.229,24.755,24.957,343067,0
2011-12-28,24.987,25.066,23.926,24.06,431693,0
2011-12-29,24.224,24.909,24.155,24.63,354774,0
2011-12-30,24.624,24.934,24.565,24.788,363601,0
2012-01-03,25.499,25.819,25.191,25.258,480082,0
2012-01-04,25.046,25.605,24.755,25.469,350217,0
2012-01-05,25.153,26.695,25.124,26.485,1002117,0
2012-01-06,26.609,26.704,26.107,26.485,938898,0
2012-01-09,26.656,27.045,26.436,26.542,600468,0
2012-01-10,27.036,27.535,26.977,27.104,805901,0
2012-01-11,27.085,28.669,27.036,28.348,1014288,0
2012-01-12,28.59,29.248,28.222,28.726,922907,0
2012-01-13,28.319,28.619,27.867,28.251,964353,0
2012-01-17,28.697,29.051,28.59,28.736,502491,0
2012-01-18,28.745,29.316,28.55,29.199,1112508,0
2012-01-19,29.288,29.47,28.897,29.15,763860,0
2012-01-20,29.081,29.395,28.465,28.678,752719,0
2012-01-23,28.774,28.925,27.896,27.992,804529,0
2012-01-24,27.759,28.531,27.612,28.445,639964,0
2012-01-25,28.309,28.964,28.022,28.812,875380,0
2012-01-26,29.003,29.13,28.261,28.485,433199,0
2012-01-27,28.212,28.726,28.212,28.54,413940,0
2012-01-30,28.232,28.251,27.789,28.145,407152,0
2012-01-31,28.441,28.596,27.802,28.401,353376,0
2012-02-01,28.261,28.765,28.022,28.406,916646,0
2012-02-02,29.47,31.102,29.091,30.097,1703004,0
2012-02-03,30.84,31.411,30.494,31.392,1973814,0
2012-02-06,31.199,32.078,31.199,31.555,786753,0
2012-02-07,31.516,32.193,31.498,31.864,590890,0
2012-02-08,31.739,32.154,31.458,31.95,299636,0
2012-02-09,32.184,32.511,31.758,32.395,498104,0
2012-02-10,31.893,32.097,31.161,31.295,586245,0
2012-02-13,31.63,31.99,31.507,31.931,435747,0
2012-02-14,31.621,31.815,31.352,31.758,415949,0
2012-02-15,31.893,32.819,31.729,32.134,723489,0
2012-02-16,32.27,32.425,32.078,32.261,395016,0
2012-02-17,32.511,32.647,31.873,31.912,263045,0
2012-02-21,32.232,32.3,31.023,31.092,494966,0
2012-02-22,30.984,31.053,30.329,30.607,319854,0
2012-02-23,30.646,31.382,30.51,31.199,440384,0
2012-02-24,31.392,31.65,30.319,30.607,285438,0
2012-02-27,30.369,31.151,30.087,31.013,374702,0
2012-02-28,31.228,31.758,30.319,30.567,431400,0
2012-02-29,30.75,31.209,30.217,30.314,507448,0
2012-03-01,30.427,31.122,30.156,30.329,373827,0
2012-03-02,30.233,30.37,29.197,29.515,421584,0
2012-03-05,29.434,29.796,29.189,29.766,265538,0
2012-03-06,29.296,30.281,29.138,29.296,506205,0
2012-03-07,29.533,30.495,29.479,30.137,403641,0
2012-03-08,30.34,31.251,30.147,31.184,606680,0
2012-03-09,31.161,32.29,31.102,31.44,533138,0
2012-03-12,31.43,32.028,31.382,31.873,905806,0
2012-03-13,32.202,34.22,32.193,34.162,1238473,0
2012-03-14,34.106,34.288,32.705,33.032,758481,0
2012-03-15,33.052,34.404,32.734,34.029,479390,0
2012-03-16,34.012,34.233,33.402,33.992,760200,0
2012-03-19,33.941,34.753,33.832,33.951,693604,0
2012-03-20,33.468,33.911,32.985,33.653,349900,0
2012-03-21,35.293,35.91,34.152,34.586,3199406,0
2012-03-22,34.143,34.586,33.69,34.453,630958,0
2012-03-23,34.136,34.252,33.303,33.614,1049055,0
2012-03-26,33.803,34.143,32.927,33.372,885543,0
2012-03-27,33.402,34.709,33.245,34.146,696175,0
2012-03-28,34.09,34.389,33.595,34.38,870371,0
2012-03-29,34.002,34.272,33.235,34.204,535985,0
2012-03-30,34.62,34.65,33.527,33.565,435641,0
2012-04-02,33.363,33.585,33.023,33.422,476851,0
2012-04-03,33.422,33.614,32.877,33.206,417532,0
2012-04-04,32.837,33.003,32.268,32.837,376746,0
2012-04-05,32.665,33.139,32.655,32.867,313946,0
2012-04-09,32.161,32.887,32.064,32.557,854921,0
2012-04-10,32.509,32.817,30.987,31.007,855020,0
2012-04-11,31.415,32.113,31.356,31.957,414196,0
2012-04-12,31.928,32.945,31.783,32.442,866891,0
2012-04-13,32.209,32.363,31.735,32.044,404901,0
2012-04-16,32.403,32.984,31.898,32.044,530338,0
2012-04-17,32.452,34.466,32.452,33.323,1140382,0
2012-04-18,33.187,33.235,32.577,32.817,456288,0
2012-04-19,32.742,32.798,31.473,31.898,571410,0
2012-04-20,32.209,32.334,31.531,31.957,320568,0
2012-04-23,31.289,31.869,31.007,31.735,377032,0
2012-04-24,31.802,32.616,31.425,32.567,388193,0
2012-04-25,33.042,33.565,32.936,33.363,341809,0
2012-04-26,33.303,34.108,33.215,33.894,320942,0
2012-04-27,34.07,34.61,33.634,34.456,300178,0
2012-04-30,34.418,34.418,33.953,34.117,472646,0
2012-05-01,34.194,35.813,33.904,35.113,963821,0
2012-05-02,34.824,36.083,34.63,36.043,998610,0
2012-05-03,36.063,36.112,35.417,35.823,819654,0
2012-05-04,35.378,35.541,34.68,34.98,676812,0
2012-05-07,34.852,35.407,34.66,34.739,728909,0
2012-05-08,34.389,35.153,33.72,34.999,938812,0
2012-05-09,34.64,35.407,34.466,34.62,803050,0
2012-05-10,34.999,35.26,34.223,34.534,447407,0
2012-05-11,34.136,34.65,33.72,34.601,443954,0
2012-05-14,33.963,34.35,33.739,33.775,430205,0
2012-05-15,33.662,34.476,33.303,33.854,328176,0
2012-05-16,33.854,33.854,31.309,32.219,1751218,0
2012-05-17,31.483,31.695,29.128,29.296,1684059,0
2012-05-18,29.315,29.825,28.819,29.449,737168,0
2012-05-21,29.515,30.428,28.752,30.253,1038473,0
2012-05-22,30.331,30.736,29.479,29.679,587136,0
2012-05-23,29.334,30.707,29.237,30.551,492082,0
2012-05-24,30.476,31.017,30.205,31.007,299750,0
2012-05-25,30.939,31.327,30.649,31.135,395062,0
2012-05-29,31.406,32.423,31.317,32.383,475143,0
2012-05-30,31.957,32.19,31.521,31.54,662141,0
2012-05-31,31.54,31.725,30.36,31.096,531492,0
2012-06-01,30.189,30.535,29.515,29.515,806869,0
2012-06-04,29.776,29.776,28.819,28.904,607117,0
2012-06-05,28.76,29.622,28.711,29.403,647593,0
2012-06-06,29.925,31.022,29.925,30.877,448705,0
2012-06-07,31.431,31.965,30.973,31.022,447304,0
2012-06-08,30.924,32.442,30.45,32.247,653254,0
2012-06-11,32.432,32.636,30.919,30.949,477135,0
2012-06-12,31.131,31.857,30.943,31.566,511471,0
2012-06-13,31.441,31.809,29.875,30.032,750410,0
2012-06-14,30.098,30.599,29.923,30.233,391381,0
2012-06-15,30.363,31.305,30.324,31.18,653883,0
2012-06-18,30.867,31.499,30.672,31.237,364907,0
2012-06-19,31.566,33.188,31.459,32.636,644681,0
2012-06-20,32.471,33.072,32.257,32.788,352158,0
2012-06-21,32.713,32.976,31.151,31.247,247361,0
2012-06-22,31.489,32.343,31.141,32.188,708425,0
2012-06-25,31.595,31.838,31.17,31.712,365213,0
2012-06-26,31.848,32.537,31.101,32.286,475159,0
2012-06-27,32.596,34.036,32.596,33.927,610281,0
2012-06-28,33.539,34.578,33.404,34.52,587640,0
2012-06-29,35.406,37.006,35.328,36.279,1087248,0
2012-07-02,36.319,37.522,36.239,37.415,987128,0
2012-07-03,37.201,37.6,36.56,37.006,584357,0
2012-07-05,36.901,37.328,36.619,37.182,786681,0
2012-07-06,36.656,37.298,36.637,37.134,350880,0
2012-07-09,36.959,37.065,36.474,36.725,656440,0
2012-07-10,37.164,37.376,35.996,36.133,525367,0
2012-07-11,36.23,36.367,35.464,35.918,406050,0
2012-07-12,35.696,37.269,35.637,37.154,1429674,0
2012-07-13,37.279,38.174,37.095,37.484,905960,0
2012-07-16,37.386,37.816,36.92,37.104,514012,0
2012-07-17,37.445,37.512,36.512,36.939,515580,0
2012-07-18,36.833,37.25,36.686,36.745,613620,0
2012-07-19,36.997,37.687,36.676,37.221,570412,0
2012-07-20,36.861,38.114,36.861,37.727,515959,0
2012-07-23,36.725,38.005,36.599,37.211,448847,0
2012-07-24,37.328,37.376,35.986,36.417,320325,0
2012-07-25,36.474,36.474,33.501,33.838,1614104,0
2012-07-26,34.715,34.909,33.121,33.818,722165,0
2012-07-27,34.095,35.559,33.578,35.073,335679,0
2012-07-30,35.189,35.474,34.095,34.335,459478,0
2012-07-31,34.112,34.725,33.732,33.759,447872,0
2012-08-01,32.956,32.956,32.956,32.956,43015,0
2012-08-02,32.276,37.844,31.809,37.191,1863840,0
2012-08-03,38.074,38.211,36.56,36.988,928067,0
2012-08-06,37.182,39.135,37.182,38.477,519115,0
2012-08-07,38.621,39.381,38.191,38.349,475430,0
2012-08-08,38.104,38.591,37.63,37.977,565294,0
2012-08-09,38.005,38.408,37.182,37.396,744323,0
2012-08-10,37.474,37.91,36.823,37.415,407444,0
2012-08-13,37.279,38.299,37.23,38.299,299772,0
2012-08-14,38.658,38.833,38.359,38.447,480116,0
2012-08-15,38.055,38.201,37.64,37.92,398292,0
2012-08-16,37.949,39.541,37.806,39.311,529254,0
2012-08-17,39.194,39.883,39.008,39.591,338492,0
2012-08-20,39.272,39.351,38.543,38.92,275531,0
2012-08-21,39.175,39.321,38.319,38.467,392227,0
2012-08-22,38.477,40.194,38.477,40.165,728392,0
2012-08-23,40.09,42.312,40.06,40.884,1665366,0
2012-08-24,40.679,41.777,40.679,41.601,1276036,0
2012-08-27,41.796,41.826,41.156,41.429,416448,0
2012-08-28,41.282,41.954,41.127,41.517,447058,0
2012-08-29,41.68,41.718,40.864,41.448,354355,0
2012-08-30,41.205,41.409,40.738,40.817,218567,0
2012-08-31,41.166,41.68,40.622,41.439,231113,0
2012-09-04,41.498,42.352,40.941,41.962,297968,0
2012-09-05,41.826,42.245,41.166,41.448,253667,0
2012-09-06,42.068,42.777,41.611,42.652,316911,0
2012-09-07,43.05,43.779,42.768,43.422,307457,0
2012-09-10,43.334,44.189,42.894,43.06,375525,0
2012-09-11,43.129,43.924,42.972,43.555,313349,0
2012-09-12,43.924,45.111,43.759,45.062,423381,0
2012-09-13,44.993,46.014,43.769,45.789,604069,0
2012-09-14,46.093,46.732,44.856,45.454,501038,0
2012-09-17,45.307,45.575,44.42,44.674,371151,0
2012-09-18,44.585,45.395,44.218,44.595,362806,0
2012-09-19,44.748,45.385,44.42,44.654,492921,0
2012-09-20,44.4,44.816,43.545,44.287,390848,0
2012-09-21,44.886,45.66,44.287,44.439,854291,0
2012-09-24,44.634,45.188,43.797,44.258,476606,0
2012-09-25,44.179,45.405,43.46,43.555,415181,0
2012-09-26,43.555,43.555,41.292,42.068,681757,0
2012-09-27,41.65,46.463,41.621,46.063,1838150,0
2012-09-28,46.053,46.54,44.785,45.04,4288371,0
2012-10-01,45.136,46.464,45.136,46.287,1039074,0
2012-10-02,46.586,47.222,46.014,47.194,689757,0
2012-10-03,47.321,47.34,46.548,47.075,681381,0
2012-10-04,47.212,48.738,47.006,48.236,1072950,0
2012-10-05,48.679,49.557,47.853,48.323,478667,0
2012-10-08,47.951,48.039,47.184,47.892,352346,0
2012-10-09,47.656,47.794,46.181,46.191,581159,0
2012-10-10,46.315,47.637,46.171,46.791,332588,0
2012-10-11,47.428,47.656,46.325,46.89,294312,0
2012-10-12,46.919,47.144,45.679,46.152,485524,0
2012-10-15,46.84,47.504,46.162,47.045,430798,0
2012-10-16,47.379,47.843,46.053,47.784,587519,0
2012-10-17,48.226,49.169,47.922,48.119,646940,0
2012-10-18,47.647,49.723,47.447,49.45,866234,0
2012-10-19,49.003,49.703,47.863,48.534,440230,0
2012-10-22,48.659,49.315,48.147,48.571,229934,0
2012-10-23,47.96,48.581,46.82,48.342,546786,0
2012-10-24,48.524,49.518,47.813,49.489,477426,0
2012-10-25,50.073,50.181,48.069,48.216,514810,0
2012-10-26,48.197,48.332,46.162,46.948,1292921,0
2012-10-31,48.089,52.334,47.96,51.572,2066677,0
2012-11-01,51.699,51.767,50.385,50.628,1094648,0
2012-11-02,50.834,51.602,50.101,50.121,524450,0
2012-11-05,50.141,52.215,49.819,51.972,569556,0
2012-11-06,52.167,52.674,51.523,51.904,586294,0
2012-11-07,51.115,52.08,50.678,51.572,590567,0
2012-11-08,51.193,51.699,49.987,50.211,609451,0
2012-11-09,50.443,51.855,50.054,51.115,696778,0
2012-11-12,51.572,52.43,50.511,51.679,446775,0
2012-11-13,51.679,53.483,51.592,52.4,935169,0
2012-11-14,52.664,53.353,50.618,50.853,647769,0
2012-11-15,50.786,51.223,48.591,50.025,977212,0
2012-11-16,49.899,51.825,49.392,51.622,670176,0
2012-11-19,52.546,53.58,52.265,53.101,466448,0
2012-11-20,53.258,54.094,53.053,54.026,493057,0
2012-11-21,54.124,54.805,53.423,53.734,478119,0
2012-11-23,54.075,54.825,53.56,54.825,312340,0
2012-11-26,54.446,54.913,53.947,54.253,443417,0
2012-11-27,54.253,54.369,52.721,52.771,1675950,0
2012-11-28,52.898,53.082,51.835,52.829,1407100,0
2012-11-29,53.287,53.89,52.575,52.81,981844,0
2012-11-30,53.141,53.141,51.027,51.815,1353652,0
2012-12-03,52.235,52.362,51.669,51.767,578743,0
2012-12-04,52.022,53.599,51.602,53.325,700768,0
2012-12-05,53.492,53.502,50.668,50.805,844850,0
2012-12-06,50.805,51.144,50.141,50.385,738066,0
2012-12-07,50.776,51.361,50.044,51.301,471216,0
2012-12-10,51.135,51.815,50.805,51.253,452985,0
2012-12-11,51.738,52.526,51.174,52.497,895404,0
2012-12-12,52.526,54.134,52.314,53.383,1345063,0
2012-12-13,53.383,54.134,53.15,53.947,1120091,0
2012-12-14,54.114,54.33,53.871,54.301,561581,0
2012-12-17,54.349,55.497,53.334,55.389,1064409,0
2012-12-18,55.604,56.344,55.08,56.228,752493,0
2012-12-19,56.209,56.751,54.92,55.972,1103713,0
2012-12-20,55.866,57.338,55.397,57.155,692201,0
2012-12-21,56.665,56.675,55.692,56.285,1244676,0
2012-12-24,56.548,56.586,55.701,56.032,171784,0
2012-12-26,56.161,56.237,55.476,55.692,336148,0
2012-12-27,55.866,56.314,54.356,55.506,269657,0
2012-12-28,55.03,56.181,55.03,55.767,489502,0
2012-12-31,55.622,57.3,55.476,57.058,723923,0
2013-01-02,58.605,60.858,58.605,60.761,1134157,0
2013-01-03,60.868,61.046,60.167,60.732,730742,0
2013-01-04,61.155,61.816,60.751,61.716,545804,0
2013-01-07,61.542,63.18,61.465,61.776,1162478,0
2013-01-08,61.796,63.141,61.426,63.141,919728,0
2013-01-09,63.387,63.553,62.527,62.878,652253,0
2013-01-10,62.917,64.41,62.302,63.981,747419,0
2013-01-11,64.116,65.757,62.723,63.347,577546,0
2013-01-14,63.347,63.347,61.426,61.598,1083201,0
2013-01-15,61.29,62.272,61.036,62.139,665247,0
2013-01-16,61.904,61.982,60.781,60.838,691391,0
2013-01-17,61.046,62.595,61.046,62.09,743452,0
2013-01-18,62.167,62.888,61.736,62.43,407327,0
2013-01-22,62.575,63.668,62.459,63.347,351023,0
2013-01-23,63.268,63.485,62.341,62.822,461288,0
2013-01-24,62.966,64.41,62.966,63.579,525245,0
2013-01-25,63.892,65.16,63.727,64.957,547985,0
2013-01-28,64.966,65.082,61.924,62.976,968082,0
2013-01-29,63.103,64.518,62.986,64.156,373360,0
2013-01-30,64.096,64.282,61.776,62.42,671115,0
2013-01-31,62.234,63.318,61.746,63.17,623441,0
2013-02-01,64.079,65.004,63.553,64.03,819227,0
2013-02-04,63.318,63.883,63.035,63.697,360817,0
2013-02-05,63.786,64.702,63.485,64.371,426592,0
2013-02-06,63.921,64.966,63.921,64.576,790732,0
2013-02-07,64.371,64.371,61.542,62.714,1387456,0
2013-02-08,62.742,63.648,62.742,63.209,269094,0
2013-02-11,63.131,63.697,62.752,62.966,471912,0
2013-02-12,62.907,64.82,62.694,64.371,775190,0
2013-02-13,64.615,64.81,63.836,64.331,404454,0
2013-02-14,64.021,66.264,63.855,65.679,898633,0
2013-02-15,65.853,67.522,65.718,67.385,1356736,0
2013-02-19,67.365,67.891,64.949,65.883,1098428,0
2013-02-20,65.512,65.542,60.594,60.672,1629129,0
2013-02-21,60.509,60.509,57.62,59.542,1915437,0
2013-02-22,60.848,63.121,60.732,61.934,1076016,0
2013-02-25,62.149,62.351,58.93,58.94,802576,0
2013-02-26,60.079,60.712,58.576,60.443,932527,0
2013-02-27,60.481,62.565,60.481,61.836,591230,0
2013-02-28,61.806,63.112,61.24,62.723,787653,0
2013-03-01,61.924,64.78,61.569,64.702,1667831,0
2013-03-04,64.401,66.624,64.321,65.777,1535142,0
2013-03-05,66.274,68.718,66.106,67.949,1618728,0
2013-03-06,68.352,69.336,67.023,67.774,954000,0
2013-03-07,67.296,68.614,65.13,68.302,842732,0
2013-03-08,69.238,70.527,67.929,69.803,920054,0
2013-03-11,68.352,69.346,67.891,68.653,1119955,0
2013-03-12,68.624,68.653,67.316,68.085,822939,0
2013-03-13,68.085,68.856,67.425,68.065,1292913,0
2013-03-14,68.243,70.527,68.105,69.725,884738,0
2013-03-15,69.685,70.174,68.895,69.376,1133002,0
2013-03-18,68.253,69.033,67.66,68.566,936989,0
2013-03-19,69.111,70.144,68.075,68.699,882819,0
2013-03-20,69.004,69.646,68.994,69.199,516558,0
2013-03-21,68.866,69.004,66.693,67.081,797199,0
2013-03-22,67.494,67.68,66.007,66.224,677747,0
2013-03-25,66.536,67.129,63.219,64.899,1970872,0
2013-03-26,65.277,65.777,64.586,65.346,903012,0
2013-03-27,64.662,65.316,62.742,64.331,895887,0
2013-03-28,65.797,66.027,64.301,64.986,884388,0
2013-04-01,65.13,65.473,62.575,62.878,769573,0
2013-04-02,63.141,64.011,61.874,62.224,752030,0
2013-04-03,62.41,62.518,59.873,60.196,1137868,0
2013-04-04,60.566,61.809,60.433,61.087,1045578,0
2013-04-05,59.58,65.678,58.859,65.285,2025422,0
2013-04-08,66.371,67.612,64.887,65.872,1421667,0
2013-04-09,65.968,66.654,65.305,65.551,817241,0
2013-04-10,65.746,66.194,64.496,65.531,664228,0
2013-04-11,65.394,67.111,65.275,65.978,677692,0
2013-04-12,65.375,66.557,63.87,64.298,855580,0
2013-04-15,63.352,63.568,60.723,60.84,949752,0
2013-04-16,61.867,63.224,61.669,63.069,1200806,0
2013-04-17,63.518,64.231,61.779,62.628,1120287,0
2013-04-18,62.668,62.912,60.167,60.615,1177942,0
2013-04-19,61.165,62.512,60.791,61.6,650871,0
2013-04-22,61.729,62.912,60.634,62.737,860873,0
2013-04-23,62.737,64.67,62.344,63.625,711220,0
2013-04-24,63.625,65.355,63.204,65.08,1017379,0
2013-04-25,65.958,67.535,65.561,66.966,1398997,0
2013-04-26,66.056,67.14,66.056,66.763,784907,0
2013-04-29,67.16,67.23,65.997,66.115,771840,0
2013-04-30,65.688,66.537,65.235,66.184,7124901,0
2013-05-01,66.184,66.254,63.451,63.509,1529296,0
2013-05-02,64.288,65.9,63.694,65.63,1410106,0
2013-05-03,66.664,68.608,66.479,67.815,1792594,0
2013-05-06,67.815,68.608,67.17,68.158,678996,0
2013-05-07,68.217,69.076,67.447,68.9,838032,0
2013-05-08,68.87,70.072,68.365,69.927,892482,0
2013-05-09,69.878,70.141,68.96,69.096,669433,0
2013-05-10,69.086,70.348,68.91,70.299,791052,0
2013-05-13,70.339,70.339,69.301,69.71,714925,0
2013-05-14,69.868,70.873,69.604,70.348,1073278,0
2013-05-15,70.339,74.313,69.165,72.388,1771971,0
2013-05-16,72.535,73.991,72.027,73.637,1002440,0
2013-05-17,73.805,75.65,73.765,75.512,829934,0
2013-05-20,75.331,75.65,74.148,74.577,545812,0
2013-05-21,74.732,75.086,73.384,74.878,621307,0
2013-05-22,75.331,76.042,72.164,72.563,833739,0
2013-05-23,71.266,73.588,70.58,73.161,673448,0
2013-05-24,72.544,73.775,71.684,73.502,412658,0
2013-05-28,74.264,75.936,74.078,75.056,515743,0
2013-05-29,74.187,74.363,72.563,73.211,509258,0
2013-05-30,73.511,74.459,72.965,73.854,513628,0
2013-05-31,73.313,74.438,71.988,72.048,626315,0
2013-06-03,72.272,72.631,69.018,70.121,1489426,0
2013-06-04,70.042,71.305,67.506,68.385,827431,0
2013-06-05,67.913,68.315,65.727,66.821,1076428,0
2013-06-06,66.684,68.335,66.224,68.305,635398,0
2013-06-07,68.714,69.68,68.138,69.41,447801,0
2013-06-10,69.44,69.72,67.904,69.331,533781,0
2013-06-11,67.775,69.195,66.802,66.83,545855,0
2013-06-12,67.072,68.227,66.694,66.966,980449,0
2013-06-13,67.17,70.496,66.704,70.339,726828,0
2013-06-14,70.368,71.132,69.631,69.956,382266,0
2013-06-17,70.755,71.814,70.339,71.102,584589,0
2013-06-18,71.198,71.903,70.436,71.433,379009,0
2013-06-19,71.413,71.854,69.992,70.022,662426,0
2013-06-20,68.115,68.606,66.287,66.619,866958,0
2013-06-21,67.176,67.403,63.382,64.319,1960440,0
2013-06-24,62.911,63.978,61.035,62.97,1270689,0
2013-06-25,64.223,64.79,63.654,64.566,971736,0
2013-06-26,65.121,65.933,64.751,65.082,619698,0
2013-06-27,65.972,67.068,65.141,66.941,875901,0
2013-06-28,66.579,66.864,64.585,64.83,3947762,0
2013-07-01,65.564,66.599,65.288,65.933,782744,0
2013-07-02,65.981,66.758,64.399,64.498,629577,0
2013-07-03,63.332,64.949,63.332,64.625,522935,0
2013-07-05,65.338,65.456,63.283,64.233,713057,0
2013-07-08,64.615,65.739,63.432,63.519,690514,0
2013-07-09,64.174,66.278,63.644,65.789,801812,0
2013-07-10,66.051,66.589,64.252,66.08,1127828,0
2013-07-11,67.648,69.369,67.648,69.252,1449166,0
2013-07-12,69.153,69.907,68.644,69.739,634427,0
2013-07-15,69.719,70.436,68.382,68.5,538804,0
2013-07-16,68.577,68.684,66.579,66.864,799424,0
2013-07-17,67.353,67.822,66.356,67.717,702182,0
2013-07-18,67.688,68.808,67.423,68.224,471325,0
2013-07-19,67.782,69.153,67.531,68.948,464459,0
2013-07-22,68.928,69.428,67.56,67.754,603386,0
2013-07-23,68.015,68.035,66.961,67.039,541388,0
2013-07-24,67.166,67.453,65.749,65.846,571713,0
2013-07-25,66.041,67.02,64.575,65.131,911460,0
2013-07-26,64.681,65.485,64.633,65.101,751023,0
2013-07-29,64.929,65.731,63.899,64.252,427491,0
2013-07-30,64.566,65.653,63.733,65.368,750600,0
2013-07-31,65.573,67.107,65.101,66.011,672281,0
2013-08-01,66.951,67.928,66.807,67.011,774547,0
2013-08-02,66.864,68.224,64.408,68.035,665211,0
2013-08-05,67.727,68.272,67.166,68.244,501463,0
2013-08-06,67.977,68.105,65.151,65.368,1028964,0
2013-08-07,64.595,66.021,64.299,64.566,931376,0
2013-08-08,64.575,67.263,64.094,66.444,1539170,0
2013-08-09,66.396,67.001,65.876,66.09,861620,0
2013-08-12,65.524,66.521,65.524,65.749,539241,0
2013-08-13,65.809,65.962,64.899,65.475,577030,0
2013-08-14,65.466,65.466,64.223,64.517,394405,0
2013-08-15,64.369,64.633,62.608,63.733,697018,0
2013-08-16,63.481,65.328,63.481,64.164,567038,0
2013-08-19,64.134,64.134,62.99,63.195,506458,0
2013-08-20,63.283,65.593,63.049,65.228,346036,0
2013-08-21,64.85,65.416,64.154,64.585,440888,0
2013-08-22,65.072,66.483,64.82,66.218,380920,0
2013-08-23,66.278,66.337,64.018,64.104,505218,0
2013-08-26,64.144,65.072,63.595,64.194,365071,0
2013-08-27,63.175,63.615,62.816,62.911,533580,0
2013-08-28,62.872,63.684,62.845,62.872,442387,0
2013-08-29,62.855,63.948,62.482,62.727,679087,0
2013-08-30,62.756,63.303,62.423,62.766,628535,0
2013-09-03,63.997,64.368,62.146,62.851,648112,0
2013-09-04,62.918,63.487,62.32,62.663,410571,0
2013-09-05,62.595,63.301,62.595,62.937,428003,0
2013-09-06,63.684,64.859,63.471,64.076,642854,0
2013-09-09,65.005,67.463,64.8,67.303,1072426,0
2013-09-10,67.785,68.347,67.336,68,478392,0
2013-09-11,67.841,68.362,66.551,67.948,536999,0
2013-09-12,67.881,68.996,67.599,68.597,641259,0
2013-09-13,68.62,69.335,68.307,69.218,422963,0
2013-09-16,69.897,71.364,68.606,68.74,574139,0
2013-09-17,68.72,69.641,68.616,69.349,407378,0
2013-09-18,69.497,71.558,68.145,71.364,872658,0
2013-09-19,71.646,72.255,70.854,71.102,740436,0
2013-09-20,71.774,71.783,69.227,69.414,745770,0
2013-09-23,69.271,69.593,67.763,68.165,621514,0
2013-09-24,68.159,70.932,67.981,70.276,861953,0
2013-09-25,70.296,70.752,69.041,69.863,549060,0
2013-09-26,70.038,70.752,69.656,70.424,729506,0
2013-09-27,70.187,71.705,69.873,71.595,850631,0
2013-09-30,70.814,71.824,70.58,70.973,834045,0
2013-10-01,70.599,72.576,70.599,72.283,1287796,0
2013-10-02,71.912,72.557,71.325,72.49,618339,0
2013-10-03,72.46,72.783,70.028,71.411,685626,0
2013-10-04,71.333,72.293,71.333,71.833,756679,0
2013-10-07,70.912,71.922,70.227,71.304,626022,0
2013-10-08,71.169,71.382,69.266,69.375,867671,0
2013-10-09,69.55,70.227,67.766,69.09,857078,0
2013-10-10,70.286,71.372,70.286,70.912,670945,0
2013-10-11,70.882,71.979,70.683,71.595,711622,0
2013-10-14,70.932,71.685,70.088,71.391,618517,0
2013-10-15,71.313,71.625,69.198,69.227,1189891,0
2013-10-16,69.676,70.098,69.237,69.853,755948,0
2013-10-17,69.656,72.058,68.973,71.979,739218,0
2013-10-18,72.44,73.459,72.156,73.323,739717,0
2013-10-21,73.295,73.295,71.1,71.517,825738,0
2013-10-22,72.098,72.45,71.05,72.333,500601,0
2013-10-23,71.774,72.411,71.188,71.903,243484,0
2013-10-24,72.274,75.342,72.126,75.146,1048244,0
2013-10-25,75.185,75.496,74.654,75.292,514853,0
2013-10-28,75.096,75.77,74.516,75.165,371541,0
2013-10-29,75.534,75.889,74.664,75.467,538156,0
2013-10-30,75.592,75.81,74.056,74.4,572712,0
2013-10-31,74.742,76.622,71.96,73.479,883236,0
2013-11-01,74.184,75.79,73.517,75.106,702792,0
2013-11-04,75.332,78.043,74.654,77.583,1059692,0
2013-11-05,77.14,77.379,75.849,76.467,360380,0
2013-11-06,76.75,77.15,75.398,75.83,543835,0
2013-11-07,75.987,76.789,73.841,73.89,555099,0
2013-11-08,73.38,74.684,72.635,74.664,437913,0
2013-11-11,74.516,75.351,73.989,75.204,326706,0
2013-11-12,74.448,75.026,73.9,74.391,490207,0
2013-11-13,73.653,74.848,73.285,74.752,427383,0
2013-11-14,74.986,77.994,74.438,77.67,1134017,0
2013-11-15,77.651,78.281,77.063,77.487,476468,0
2013-11-18,77.699,77.767,75.467,75.879,633516,0
2013-11-19,75.573,76.162,74.233,74.732,782611,0
2013-11-20,75.066,76.172,74.966,75.437,523020,0
2013-11-21,75.691,77.013,75.427,76.838,447894,0
2013-11-22,76.447,77.15,76.191,76.642,343546,0
2013-11-25,76.662,77.3,76.259,76.507,353221,0
2013-11-26,76.536,77.14,76.162,76.731,416447,0
2013-11-27,76.536,76.886,75.879,76.77,408941,0
2013-11-29,76.112,77.25,76.074,76.407,165956,0
2013-12-02,76.279,76.828,75.066,75.543,390672,0
2013-12-03,74.8,75.622,73.536,74.106,752498,0
2013-12-04,73.998,75.146,73.086,73.812,415248,0
2013-12-05,73.594,74.115,72.831,72.998,414737,0
2013-12-06,74.046,74.966,73.575,74.115,446235,0
2013-12-09,74.428,75.233,73.782,73.871,457266,0
2013-12-10,73.762,74.546,73.126,73.206,319256,0
2013-12-11,73.146,73.146,71.304,71.362,761964,0
2013-12-12,71.441,71.754,70.782,71.08,635863,0
2013-12-13,71.931,73.489,71.695,72.46,1394502,0
2013-12-16,73.517,73.623,72.038,72.431,451334,0
2013-12-17,72.401,72.401,71.05,71.595,326459,0
2013-12-18,73.118,74.432,71.255,74.246,750633,0
2013-12-19,73.874,73.874,71.451,71.47,543303,0
2013-12-20,71.079,71.961,70.722,71.912,985482,0
2013-12-23,72.392,73.168,72.029,72.951,559108,0
2013-12-24,73.118,73.568,72.597,73.228,115973,0
2013-12-26,73.492,73.775,72.931,73.568,360184,0
2013-12-27,73.874,74.413,73.539,73.913,302158,0
2013-12-30,74.099,76.089,74.059,75.317,585726,0
2013-12-31,75.588,76.513,75.374,75.954,462458,0
2014-01-02,75.776,75.776,73.665,74.069,485345,0
2014-01-03,74.168,75.471,74.089,75.209,438177,0
2014-01-06,75.393,75.578,73.297,73.52,547649,0
2014-01-07,73.814,74.079,73.128,73.392,429456,0
2014-01-08,73.392,74.716,73.178,74.355,428075,0
2014-01-09,75.021,75.501,73.568,75.462,446113,0
2014-01-10,75.855,77.238,75.569,77.138,715419,0
2014-01-13,76.864,78.22,74.668,75.011,924209,0
2014-01-14,75.238,76.619,74.188,76.128,363453,0
2014-01-15,76.148,76.629,75.945,76.513,245366,0
2014-01-16,76.404,77.814,76.404,77.041,468100,0
2014-01-17,76.903,77.218,76.414,76.571,281743,0
2014-01-21,77.318,78.357,77.031,78.003,639158,0
2014-01-22,78.071,79.465,77.708,79.346,861657,0
2014-01-23,79.837,80.387,78.425,78.855,877277,0
2014-01-24,78.26,78.484,75.756,76.973,1116034,0
2014-01-27,77.1,77.572,74.843,75.16,605229,0
2014-01-28,75.374,77.914,75.374,77.041,620181,0
2014-01-29,76.023,77.109,75.667,76.326,352343,0
2014-01-30,77.328,77.446,75.865,76.533,355490,0
2014-01-31,75.071,77.737,75.041,77.248,610472,0
2014-02-03,77.109,77.757,73.943,74.218,1151967,0
2014-02-04,74.912,75.001,73.03,74.059,1812563,0
2014-02-05,72.147,75.374,71.139,72.883,2168697,0
2014-02-06,73.472,77.804,73.059,77.258,1932332,0
2014-02-07,77.475,79.316,77.446,78.905,1118788,0
2014-02-10,78.934,79.857,78.551,79.21,1097002,0
2014-02-11,78.865,79.601,78.367,79.346,536706,0
2014-02-12,80.546,81.301,79.316,80.807,1268688,0
2014-02-13,80.277,82.114,79.741,81.132,847303,0
2014-02-14,80.973,83.131,80.826,82.937,680711,0
2014-02-18,83.341,84.361,82.799,83.469,680704,0
2014-02-19,83.45,84.291,82.673,82.79,419692,0
2014-02-20,82.908,83.281,82.151,82.731,381103,0
2014-02-21,82.966,83.469,82.488,82.498,450184,0
2014-02-24,82.683,83.093,81.945,82.025,473530,0
2014-02-25,82.221,82.888,81.476,82.26,526800,0
2014-02-26,82.741,86.82,82.319,86.222,1079338,0
2014-02-27,86.272,86.605,84.85,85.603,676391,0
2014-02-28,85.96,86.84,85.613,86.713,608620,0
2014-03-03,85.88,86.859,85.34,86.282,468185,0
2014-03-04,87.027,88.019,86.811,87.603,676885,0
2014-03-05,87.272,88.088,87.027,87.566,360389,0
2014-03-06,87.852,89.481,87.623,88.284,498232,0
2014-03-07,89.125,89.756,88.42,89.145,562611,0
2014-03-10,88.774,88.844,86.654,87.117,681420,0
2014-03-11,87.43,88.517,86.341,86.673,643667,0
2014-03-12,86.43,86.713,85.702,86.311,429476,0
2014-03-13,86.713,86.713,82.683,83.093,956153,0
2014-03-14,83.033,84.908,83.033,84.41,403103,0
2014-03-17,84.898,86.321,84.898,85.672,351568,0
2014-03-18,86.056,86.889,85.702,86.469,303200,0
2014-03-19,90.127,90.127,85.086,85.38,470008,0
2014-03-20,84.691,85.46,83.937,84.592,663535,0
2014-03-21,84.651,85.144,82.574,82.888,575471,0
2014-03-24,83.38,83.749,81.779,83.073,502721,0
2014-03-25,83.576,84.449,83.487,84.311,411593,0
2014-03-26,84.361,84.361,81.241,81.739,1128225,0
2014-03-27,81.641,83.691,81.378,83.615,774811,0
2014-03-28,84.066,85.95,83.777,85.585,834964,0
2014-03-31,86.508,87.067,85.41,86.968,678630,0
2014-04-01,87.302,88.108,87.047,87.861,872183,0
2014-04-02,87.832,88.088,87.225,87.527,576799,0
2014-04-03,87.633,88.157,86.929,87.546,907957,0
2014-04-04,88.275,92.454,87.067,88.566,1355446,0
2014-04-07,88.478,89.011,83.822,85.239,1438662,0
2014-04-08,85.296,85.552,83.802,84.521,574567,0
2014-04-09,84.797,87.527,84.375,87.135,500903,0
2014-04-10,87.105,87.361,84.757,85.003,479383,0
2014-04-11,84.247,85.436,82.686,83.125,512293,0
2014-04-14,84.012,84.012,82.529,83.491,581826,0
2014-04-15,83.56,84.747,82.519,83.55,843641,0
2014-04-16,84.217,85.562,84.051,85.514,347223,0
2014-04-17,85.552,86.289,85.12,85.2,309683,0
2014-04-21,85.582,86.19,85.416,85.857,259458,0
2014-04-22,85.996,86.799,85.12,85.336,569917,0
2014-04-23,85.346,85.769,84.306,84.638,745745,0
2014-04-24,84.876,85.13,81.908,83.724,1152686,0
2014-04-25,83.255,83.255,81.174,81.576,1049226,0
2014-04-28,82.067,82.233,77.165,78.444,2193943,0
2014-04-29,78.718,80.111,77.53,79.788,804612,0
2014-04-30,79.631,82.243,79.495,81.83,1014534,0
2014-05-01,81.938,84.454,81.761,82.272,612763,0
2014-05-02,82.322,84.187,81.84,82.99,387000,0
2014-05-05,82.184,83.285,80.846,83.057,388707,0
2014-05-06,82.538,83.295,81.459,81.771,698763,0
2014-05-07,81.82,82.154,80.248,81.014,715701,0
2014-05-08,80.916,82.341,79.475,79.731,637461,0
2014-05-09,79.523,79.701,77.354,78.747,1249086,0
2014-05-12,79.386,81.585,79.161,80.974,933447,0
2014-05-13,80.994,82.048,80.398,80.478,635431,0
2014-05-14,80.388,80.388,78.629,79.857,988002,0
2014-05-15,78.198,81.39,77.472,80.378,2298012,0
2014-05-16,80.288,81.86,79.974,81.004,936124,0
2014-05-19,80.788,82.451,80.468,81.938,815724,0
2014-05-20,81.761,82.048,79.974,80.866,650565,0
2014-05-21,81.064,82.302,80.984,81.741,441278,0
2014-05-22,81.673,83.335,80.925,82.902,718542,0
2014-05-23,82.763,85.867,82.606,85.436,1012720,0
2014-05-27,85.827,87.612,85.769,86.585,917512,0
2014-05-28,86.603,87.135,85.807,86.249,459141,0
2014-05-29,86.612,87.243,84.856,86.063,553396,0
2014-05-30,85.967,86.024,84.628,85.406,557478,0
2014-06-02,85.542,86.309,84.463,85.798,474243,0
2014-06-03,85.376,85.967,85.013,85.798,434105,0
2014-06-04,85.827,87.233,85.336,86.897,400092,0
2014-06-05,87.174,87.988,86.487,87.632,411476,0
2014-06-06,87.968,88.36,87.642,88.087,388336,0
2014-06-09,88.038,89.185,87.682,88.087,371861,0
2014-06-10,87.439,89.442,87.429,89.343,543681,0
2014-06-11,88.882,88.882,87.42,87.821,402519,0
2014-06-12,90.591,94.665,90.591,91.359,2389355,0
2014-06-13,91.475,92.24,91.191,91.877,809335,0
2014-06-16,91.649,92.808,91.271,92.438,609260,0
2014-06-17,92.289,92.945,90.059,92.21,654181,0
2014-06-18,92.458,94.501,91.688,94.405,690207,0
2014-06-19,94.405,94.52,92.809,93.293,384754,0
2014-06-20,93.403,94.54,92.643,94.167,723412,0
2014-06-23,94.177,95.601,93.343,93.393,373048,0
2014-06-24,93.005,93.949,91.996,92.122,595404,0
2014-06-25,91.589,92.566,91.15,92.477,1156796,0
2014-06-26,92.507,92.643,90.646,91.589,474709,0
2014-06-27,91.2,93.204,91.2,93.025,380206,0
2014-06-30,92.731,93.51,92.034,92.683,724292,0
2014-07-01,93.174,94.472,92.889,93.742,456516,0
2014-07-02,93.451,93.616,91.512,91.967,417678,0
2014-07-03,92.358,93.383,92.112,93.005,329603,0
2014-07-07,92.566,92.77,90.793,91.434,512818,0
2014-07-08,91.298,91.957,90.097,90.684,623334,0
2014-07-09,91.16,92.477,91.16,92.18,458757,0
2014-07-10,90.674,91.121,89.3,90.444,730310,0
2014-07-11,90.137,91.454,89.724,91.2,468229,0
2014-07-14,91.658,91.807,90.892,91.464,417977,0
2014-07-15,91.56,91.56,89.997,90.842,411136,0
2014-07-16,91.18,91.777,90.324,91.502,512666,0
2014-07-17,91.081,91.328,89.008,89.037,704807,0
2014-07-18,88.988,90.077,88.79,89.734,472241,0
2014-07-21,89.037,89.252,87.923,88.572,697661,0
2014-07-22,88.958,90.027,88.938,90.027,786232,0
2014-07-23,89.3,95.2,88.173,95.011,2122865,0
2014-07-24,95.021,96.134,94.059,94.089,1068288,0
2014-07-25,93.694,94.718,93.263,94.295,485686,0
2014-07-28,94.197,94.355,92.693,93.045,826264,0
2014-07-29,93.432,94.678,93.035,93.134,742293,0
2014-07-30,93.393,94.491,93.134,93.403,660757,0
2014-07-31,92.653,92.653,89.222,89.28,934403,0
2014-08-01,89.018,90.684,88.83,90.047,695669,0
2014-08-04,90.364,90.872,89.547,90.714,359687,0
2014-08-05,90.254,92.809,90.067,90.637,744853,0
2014-08-06,90.284,91.777,89.851,90.862,347643,0
2014-08-07,91.328,91.837,90.027,90.394,247045,0
2014-08-08,90.493,92.604,90.493,92.299,330603,0
2014-08-11,92.546,93.851,91.897,92.092,365659,0
2014-08-12,91.907,92.142,89.566,90.017,521060,0
2014-08-13,90.394,91.628,90.097,91.58,573039,0
2014-08-14,91.638,92.624,91.387,92.596,313278,0
2014-08-15,92.899,93.214,92.026,92.556,635307,0
2014-08-18,93.48,95.05,93.48,94.854,435648,0
2014-08-19,95.593,96.753,95.583,96.448,668515,0
2014-08-20,95.995,96.977,95.876,96.684,387565,0
2014-08-21,96.83,97.931,96.054,97.833,627508,0
2014-08-22,97.549,98.115,97.056,97.334,333778,0
2014-08-25,97.813,97.96,96.977,97.066,223654,0
2014-08-26,97.096,98.37,96.889,97.773,379807,0
2014-08-27,98.065,99.311,98.065,99.258,509344,0
2014-08-28,98.897,99.99,97.833,99.477,491199,0
2014-08-29,99.487,100.32,99.129,100.2,230445,0
2014-09-02,100.41,100.93,98.947,99.477,651874,0
2014-09-03,100.36,100.6,98.544,98.917,488568,0
2014-09-04,98.987,100.33,97.773,97.989,854310,0
2014-09-05,98.008,99.67,97.578,99.66,553331,0
2014-09-08,99.189,101.16,99.189,101.03,679106,0
2014-09-09,101.24,101.42,99.487,99.8,548145,0
2014-09-10,99.61,100.76,99.61,100.17,389000,0
2014-09-11,99.94,101.14,99.71,100.95,211251,0
2014-09-12,101.24,101.25,99.228,100.07,413565,0
2014-09-15,100.13,100.15,98.304,98.917,385072,0
2014-09-16,97.482,100.16,97.354,99.95,501316,0
2014-09-17,100.44,103.15,100.08,102.24,832427,0
2014-09-18,102.57,103,101.87,102.96,386437,0
2014-09-19,103.74,103.9,102.43,102.84,943410,0
2014-09-22,102.83,102.91,101.68,101.97,537367,0
2014-09-23,101.41,102.24,100.54,100.55,605265,0
2014-09-24,100.29,101.8,99.54,101.7,472343,0
2014-09-25,101.24,101.34,98.638,99.75,688655,0
2014-09-26,99.66,100.55,99.371,100.22,301339,0
2014-09-29,99.139,100.78,98.897,100.63,522669,0
2014-09-30,100.99,101.18,98.997,100.12,705188,0
2014-10-01,99.82,100,96.964,97.321,1062563,0
2014-10-02,96.993,97.252,90.579,94.063,2141969,0
2014-10-03,94.791,95.253,92.046,92.882,1242532,0
2014-10-06,93.376,93.376,90.609,91.551,843975,0
2014-10-07,90.521,91.64,90.314,90.314,729119,0
2014-10-08,90.284,90.824,86.101,90.609,1516030,0
2014-10-09,90.235,90.932,85.628,85.768,1016406,0
2014-10-10,85.58,86.269,80.265,80.692,2587304,0
2014-10-13,80.485,82.501,77.954,78.014,1573238,0
2014-10-14,78.447,80.632,76.389,78.692,1509217,0
2014-10-15,76.842,80.554,76.735,79.076,1537776,0
2014-10-16,77.385,84.499,77.345,84.046,1764196,0
2014-10-17,88.56,88.56,85.668,86.368,2013106,0
2014-10-20,86.555,88.599,86.555,88.269,1017500,0
2014-10-21,90.087,93.197,89.438,91.513,1312013,0
2014-10-22,91.416,92.028,87.981,88.071,742959,0
2014-10-23,89.488,91.68,87.774,90.628,700418,0
2014-10-24,90.434,91.191,89.714,91.072,395864,0
2014-10-27,89.803,89.803,86.497,87.136,1325590,0
2014-10-28,87.303,89.054,86.732,88.512,977486,0
2014-10-29,88.987,93.266,86.477,87.744,1190478,0
2014-10-30,86.732,87.645,84.824,85.434,1154400,0
2014-10-31,86.328,86.663,83.228,86.033,1767882,0
2014-11-03,86.692,87.471,85.226,85.374,1112110,0
2014-11-04,84.625,84.625,79.47,81.033,2157972,0
2014-11-05,81.752,82.039,79.941,81.302,1288251,0
2014-11-06,81.369,83.768,80.934,83.634,877890,0
2014-11-07,83.967,85.836,83.594,85.137,793155,0
2014-11-10,85.54,86.938,85.069,86.487,917077,0
2014-11-11,86.081,87.146,85.638,86.898,524905,0
2014-11-12,86.189,87.528,86.081,86.111,587032,0
2014-11-13,86.328,86.565,83.248,83.614,821949,0
2014-11-14,83.634,85.52,82.708,84.971,532058,0
2014-11-17,84.853,85.167,83.977,84.843,688057,0
2014-11-18,85.069,85.846,84.644,85.354,692026,0
2014-11-19,85.444,86.878,84.272,86.497,635122,0
2014-11-20,87.313,90.513,85.966,90.424,1022611,0
2014-11-21,91.7,92.734,91.042,91.66,1067095,0
2014-11-24,91.849,92.055,90.483,91.032,538723,0
2014-11-25,91.171,92.018,90.196,90.434,814971,0
2014-11-26,90.56,90.56,88.269,88.512,772578,0
2014-11-28,87.402,87.577,80.845,81.073,1278065,0
2014-12-01,80.924,80.924,78.378,78.623,1783252,0
2014-12-02,78.613,79.185,77.296,79.037,1559897,0
2014-12-03,79.126,82.875,79.126,82.708,1342347,0
2014-12-04,81.713,82.215,80.495,81.525,958679,0
2014-12-05,80.865,81.331,79.755,79.941,807678,0
2014-12-08,78.928,79.214,77.078,77.776,609830,0
2014-12-09,77.088,79.667,76.449,79.557,861240,0
2014-12-10,77.994,78.623,74.364,74.746,1194211,0
2014-12-11,75.23,76.045,74.275,74.374,793828,0
2014-12-12,73.33,73.772,71.48,71.517,1109633,0
2014-12-15,72.01,73.004,69.236,69.668,1110840,0
2014-12-16,69.521,72.484,69.039,71.037,1165449,0
2014-12-17,71.528,76.062,70.988,75.896,1289254,0
2014-12-18,77.994,78.014,75.058,76.268,1031576,0
2014-12-19,76.869,78.949,76.091,78.841,1312024,0
2014-12-22,78.457,78.457,74.701,75.567,697679,0
2014-12-23,75.886,76.723,75.058,75.44,627773,0
2014-12-24,75.411,75.411,74.389,74.643,335708,0
2014-12-26,74.721,76.288,74.643,75.217,333150,0
2014-12-29,75.295,76.998,74.799,76.791,658831,0
2014-12-30,76.004,76.584,74.849,75.178,997756,0
2014-12-31,75.667,76.574,74.3,74.918,686758,0
2015-01-02,75.757,77.245,74.643,75.936,477763,0
2015-01-05,74.485,74.918,71.273,71.895,1068292,0
2015-01-06,72.111,72.328,70.01,70.66,1001140,0
2015-01-07,71.558,72.86,70.988,71.737,674464,0
2015-01-08,72.19,75.078,72.111,74.436,1118455,0
2015-01-09,74.829,74.829,73.086,73.904,549194,0
2015-01-12,73.539,73.539,70.318,71.677,723003,0
2015-01-13,72.543,73.304,69.451,70.377,922076,0
2015-01-14,69.065,70.65,68.554,70.278,1143409,0
2015-01-15,70.769,71.885,69.017,69.174,745506,0
2015-01-16,68.828,72.279,68.828,72.23,720936,0
2015-01-20,72.24,72.496,69.726,71.057,481480,0
2015-01-21,70.968,72.741,70.968,72.661,592534,0
2015-01-22,73.007,73.096,69.608,69.982,1265700,0
2015-01-23,69.834,71.223,69.716,70.447,845517,0
2015-01-26,70.929,71.577,69.884,71.461,775764,0
2015-01-27,70.229,72.061,69.796,71.381,748558,0
2015-01-28,71.825,72.368,68.505,68.779,659207,0
2015-01-29,69.144,70.367,67.539,69.982,999260,0
2015-01-30,69.273,71.263,68.653,70.179,791212,0
2015-02-02,70.948,73.047,70.497,72.84,963296,0
2015-02-03,73.647,76.477,73.411,75.567,1464079,0
2015-02-04,75.687,77.697,73.786,75.856,1360900,0
2015-02-05,75.866,76.368,73.974,75.227,1056354,0
2015-02-06,76.15,77.54,75.285,77.492,1299174,0
2015-02-09,77.59,78.161,76.918,77.423,921886,0
2015-02-10,78.034,78.544,75.876,76.714,626927,0
2015-02-11,76.536,76.752,75.275,75.777,731743,0
2015-02-12,76.584,78.271,76.239,78.004,564410,0
2015-02-13,78.781,80.557,78.713,80.378,897310,0
2015-02-17,80.21,80.957,79.236,80.358,711082,0
2015-02-18,79.915,80.666,79.167,80.488,575542,0
2015-02-19,79.393,80.408,79.206,80.023,361061,0
2015-02-20,79.944,80.22,78.831,79.256,389639,0
2015-02-23,78.762,78.801,77.027,78.594,561440,0
2015-02-24,78.742,79.787,78.614,79.284,309751,0
2015-02-25,79.313,79.313,77.205,78.034,623381,0
2015-02-26,77.717,77.894,76.83,77.364,368380,0
2015-02-27,77.658,78.261,76.878,77.354,427928,0
2015-03-02,77.255,79.303,76.239,79.226,692114,0
2015-03-03,79.008,79.817,78.082,79.787,791261,0
2015-03-04,79.196,79.856,78.358,79.442,800600,0
2015-03-05,79.492,82.398,79.067,82.084,979411,0
2015-03-06,81.59,82.408,80.811,81.59,803440,0
2015-03-09,81.747,82.585,81.424,82.044,652028,0
2015-03-10,81.276,82.181,78.496,79.256,928772,0
2015-03-11,79.403,82.941,78.88,82.921,1087795,0
2015-03-12,82.97,84.653,82.97,83.661,1277264,0
2015-03-13,83.404,84.044,79.521,81.027,1452120,0
2015-03-16,81.266,81.62,79.422,81.057,883306,0
2015-03-17,80.733,81.856,80.478,81.58,893151,0
2015-03-18,80.398,81.365,77.775,80.686,1509863,0
2015-03-19,79.757,79.915,77.964,78.811,859459,0
2015-03-20,79.393,79.669,77.994,78.772,1365046,0
2015-03-23,79.117,79.915,78.447,78.457,791261,0
2015-03-24,78.261,79.157,77.954,78.959,580787,0
2015-03-25,79.246,79.689,78.29,79.264,627265,0
2015-03-26,79.422,82.26,78.437,81.56,1054611,0
2015-03-27,81.482,82.269,80.111,81.246,576726,0
2015-03-30,81.689,82.822,81.186,82.595,662581,0
2015-03-31,82.161,83.096,81.325,82.338,607455,0
2015-04-01,82.358,83.434,80.947,82.852,727632,0
2015-04-02,82.645,83.057,80.616,81.54,714338,0
2015-04-06,81.404,83.483,81.404,83.255,602099,0
2015-04-07,83.037,83.205,81.236,81.325,563345,0
2015-04-08,81.057,81.444,79.647,80.878,463519,0
2015-04-09,80.713,83.177,80.586,83.107,728642,0
2015-04-10,83.407,84.116,83.197,84.037,547343,0
2015-04-13,84.394,84.394,81.965,82.725,415474,0
2015-04-14,83.011,83.127,80.307,81.709,931802,0
2015-04-15,82.231,85.744,81.365,84.995,919604,0
2015-04-16,84.915,84.915,82.617,83.701,788053,0
2015-04-17,83.001,83.257,82.085,82.449,595794,0
2015-04-20,82.795,83.437,82.349,82.913,369487,0
2015-04-21,83.367,83.575,81.53,81.59,346867,0
2015-04-22,81.62,83.039,81.296,82.143,397505,0
2015-04-23,82.241,83.167,81.186,82.814,657423,0
2015-04-24,82.775,83.297,81.472,83.227,404435,0
2015-04-27,83.525,84.836,83.257,83.998,652149,0
2015-04-28,83.918,84.047,81.817,82.045,707390,0
2015-04-29,81.896,84.777,80.898,83.664,822740,0
2015-04-30,82.953,84.225,81.679,82.27,905245,0
2015-05-01,82.162,84.747,81.887,83.898,658026,0
2015-05-04,83.74,84.826,82.943,83.197,521496,0
2015-05-05,83.059,84.354,82.537,82.785,606032,0
2015-05-06,83.476,84.165,82.261,83.167,534930,0
2015-05-07,82.706,83.059,81.807,82.963,805184,0
2015-05-08,84.324,86.05,83.818,85.379,642624,0
2015-05-11,85.419,85.774,84.539,84.856,394798,0
2015-05-12,84.492,85.289,83.585,83.968,595102,0
2015-05-13,84.136,87.066,84.136,85.803,1012585,0
2015-05-14,86.77,87.616,85.893,86.504,939202,0
2015-05-15,82.874,84.502,80.407,81.226,2453392,0
2015-05-18,80.848,81.669,80.081,81.54,1390759,0
2015-05-19,81.709,82.567,80.928,81.53,814284,0
2015-05-20,81.54,82.075,80.041,81.797,673232,0
2015-05-21,81.857,83.858,81.699,83.818,677186,0
2015-05-22,83.357,84.106,82.172,82.517,443045,0
2015-05-26,81.847,82.617,80.839,81.315,472061,0
2015-05-27,81.472,83.417,81.147,83.277,532950,0
2015-05-28,82.834,83.247,81.639,82.28,657585,0
2015-05-29,82.065,82.735,81.444,82.359,815542,0
2015-06-01,82.735,83.267,81.306,81.689,493912,0
2015-06-02,81.659,84.057,81.365,83.127,407769,0
2015-06-03,83.187,83.545,81.797,82.085,429056,0
2015-06-04,81.59,81.877,80.566,80.839,798717,0
2015-06-05,80.179,81.887,79.825,81.206,613837,0
2015-06-08,81.157,81.53,79.587,79.894,434124,0
2015-06-09,79.647,80.888,79.301,80.387,341423,0
2015-06-10,81.276,81.62,79.923,80.467,646576,0
2015-06-11,80.497,81.027,79.577,80.081,595331,0
2015-06-12,79.894,79.894,78.631,78.897,671205,0
2015-06-15,77.663,79.253,77.595,78.74,827301,0
2015-06-16,78.857,79.134,77.042,77.16,731413,0
2015-06-17,76.953,77.3,75.75,76.491,732224,0
2015-06-18,76.785,77.942,76.055,77.546,457354,0
2015-06-19,77.645,78.07,77.261,77.695,594014,0
2015-06-22,77.972,78.259,77.281,78.259,339724,0
2015-06-23,77.962,78.811,77.872,78.279,331469,0
2015-06-24,78.219,78.654,77.083,78.002,477497,0
2015-06-25,78.051,78.13,77.221,77.221,441967,0
2015-06-26,77.488,77.488,75.898,76.717,580347,0
2015-06-29,76.203,76.864,74.683,74.799,513637,0
2015-06-30,75.276,76.094,74.484,75.403,703345,0
2015-07-01,75.799,76.292,74.278,74.731,757397,0
2015-07-02,74.523,75.519,74.523,74.978,365741,0
2015-07-06,74.049,74.751,72.815,73.112,764989,0
2015-07-07,72.992,75.393,71.579,75.346,989211,0
2015-07-08,74.741,75.138,73.723,74.248,549269,0
2015-07-09,75.188,75.986,74.435,75.413,633795,0
2015-07-10,76.203,77.705,75.986,77.399,807708,0
2015-07-13,77.291,78.07,76.805,77.36,688157,0
2015-07-14,77.151,78.229,77.112,77.251,693904,0
2015-07-15,77.191,77.39,75.108,75.452,682443,0
2015-07-16,75.739,76.362,75.078,75.529,660217,0
2015-07-17,75.501,75.829,74.759,75.078,737455,0
2015-07-20,75.078,75.967,73.545,75.078,1000246,0
2015-07-21,75.108,76.944,75.108,76.401,599277,0
2015-07-22,76.104,77.783,75.038,75.355,986579,0
2015-07-23,75.799,76.372,74.839,74.928,613346,0
2015-07-24,74.928,75.462,73.082,73.783,652928,0
2015-07-27,73.477,73.477,70.227,70.759,1059466,0
2015-07-28,71.462,73.358,70.759,72.665,686739,0
2015-07-29,72.885,76.362,72.381,76.065,1193593,0
2015-07-30,75.589,76.481,75.068,76.401,505539,0
2015-07-31,77.033,77.36,75.947,76.203,661331,0
2015-08-03,76.302,76.302,74.387,74.397,904158,0
2015-08-04,71.127,80.204,71.127,78.524,2095647,0
2015-08-05,78.594,79.848,77.468,78.288,1273464,0
2015-08-06,78.269,79.551,77.606,78.762,684032,0
2015-08-07,78.544,79.365,77.862,78.356,680159,0
2015-08-10,79.631,82.763,79.057,82.249,894055,0
2015-08-11,81.262,82.318,80.854,81.449,575139,0
2015-08-12,80.806,82.921,79.789,82.812,897600,0
2015-08-13,82.675,85.985,81.666,82.694,741908,0
2015-08-14,82.367,83.475,81.696,82.615,516371,0
2015-08-17,82.179,84.067,80.086,83.396,486911,0
2015-08-18,83.406,84.126,82.515,83.456,375661,0
2015-08-19,82.98,83.564,80.983,81.912,948416,0
2015-08-20,81.252,81.765,79.858,79.908,865915,0
2015-08-21,79.117,79.561,77.161,78.012,843036,0
2015-08-24,72.509,77.211,65.967,75.888,1151905,0
2015-08-25,77.715,77.892,73.261,73.281,824713,0
2015-08-26,74.523,75.188,73.387,74.849,785337,0
2015-08-27,75.928,80.282,75.383,79.779,1032437,0
2015-08-28,79.305,81.302,78.13,79.355,798192,0
2015-08-31,79.028,81.725,78.189,80.835,630252,0
2015-09-01,78.841,79.898,77.301,77.872,720650,0
2015-09-02,78.781,80.095,77.271,80.076,595937,0
2015-09-03,80.432,82.032,79.731,80.591,591481,0
2015-09-04,79.551,80.342,78.831,79.504,373332,0
2015-09-08,80.292,81.43,79.898,80.864,476993,0
2015-09-09,81.527,82.072,79.828,80.007,518295,0
2015-09-10,79.759,80.786,79.087,79.454,497452,0
2015-09-11,78.713,80.282,78.327,80.224,421722,0
2015-09-14,79.858,80.591,79.571,80.124,388922,0
2015-09-15,80.551,80.758,79.522,80.164,565061,0
2015-09-16,80.243,81.666,80.204,81.262,480435,0
2015-09-17,81.183,81.982,80.332,80.472,353466,0
2015-09-18,79.265,79.759,77.39,77.982,876039,0
2015-09-21,78.476,78.791,76.708,76.954,812466,0
2015-09-22,75.938,76.411,74.001,75.393,766508,0
2015-09-23,75.422,76.53,72.391,73.467,1016338,0
2015-09-24,72.675,73.202,71.047,72.982,987528,0
2015-09-25,73.614,73.892,71.599,72.054,590571,0
2015-09-28,71.501,71.501,68.41,68.469,968452,0
2015-09-29,68.598,70.028,65.84,66.601,1255041,0
2015-09-30,67.422,67.776,65.813,67.59,835952,0
2015-10-01,67.766,69.578,67.213,68.281,934192,0
2015-10-02,67.679,70.042,66.936,69.992,752448,0
2015-10-05,70.764,71.971,70.558,71.903,708154,0
2015-10-06,71.774,74.069,71.715,73.682,1454155,0
2015-10-07,74.248,75.681,73.347,74.317,1118565,0
2015-10-08,74.327,75.701,74.049,74.929,503487,0
2015-10-09,73.436,74.159,70.854,71.368,1131504,0
2015-10-12,71.428,71.428,68.351,69.151,972777,0
2015-10-13,68.825,70.082,68.271,68.717,692507,0
2015-10-14,68.421,69.261,66.877,67.203,1078538,0
2015-10-15,67.006,67.501,64.78,67.025,2019705,0
2015-10-16,67.025,68.697,66.759,68.183,1115835,0
2015-10-19,67.56,68.5,66.314,66.867,654595,0
2015-10-20,66.6,68.139,66.274,66.334,463979,0
2015-10-21,66.887,66.887,64.562,65.085,901443,0
2015-10-22,65.243,66.53,63.406,65.423,1261089,0
2015-10-23,65.253,65.512,62.948,64.889,1302835,0
2015-10-26,64.681,65.174,63.494,64.967,1297781,0
2015-10-27,63.671,67.422,60.288,63.226,2869496,0
2015-10-28,63.523,66.114,62.574,65.691,1694325,0
2015-10-29,65.243,66.214,64.929,65.046,908619,0
2015-10-30,65.184,66.204,65.115,65.323,578084,0
2015-11-02,65.313,66.847,65.313,66.65,1146797,0
2015-11-03,66.462,67.659,65.363,66.788,1005252,0
2015-11-04,66.916,68.361,66.462,67.609,944428,0
2015-11-05,67.462,70.538,66.472,70.29,1482153,0
2015-11-06,69.992,71.172,69.4,69.834,816736,0
2015-11-09,69.884,70.241,67.836,68.629,513123,0
2015-11-10,68.559,69.033,67.609,67.876,896692,0
2015-11-11,68.133,68.679,67.56,68.004,729504,0
2015-11-12,67.233,68.281,66.61,67.093,509146,0
2015-11-13,66.976,68.679,66.906,67.083,540178,0
2015-11-16,67.143,68.737,67.093,68.549,492367,0
2015-11-17,68.697,69.221,67.482,68.301,574546,0
2015-11-18,68.411,70.082,68.411,69.844,590416,0
2015-11-19,70.112,70.241,69.361,69.894,609015,0
2015-11-20,69.251,70.102,67.56,68.004,1075910,0
2015-11-23,67.816,68.985,67.816,68.133,585058,0
2015-11-24,68.033,69.686,67.876,69.271,573535,0
2015-11-25,69.141,69.538,68.391,69.151,348529,0
2015-11-27,69.102,69.102,68.47,68.855,152835,0
2015-11-30,68.895,69.211,67.896,68.341,493984,0
2015-12-01,68.776,69.676,67.906,69.231,619070,0
2015-12-02,69.024,69.548,67.916,68.371,366178,0
2015-12-03,68.47,69.052,66.413,67.053,614456,0
2015-12-04,67.034,67.372,66.254,66.62,445363,0
2015-12-07,66.383,66.472,62.909,63.068,876980,0
2015-12-08,62,63.602,61.633,63.068,869689,0
2015-12-09,63.107,63.681,61.792,62.01,907911,0
2015-12-10,61.593,62.604,60.773,61.623,617504,0
2015-12-11,61.002,61.257,59.269,59.436,717981,0
2015-12-14,60.219,60.534,58.202,58.507,797917,0
2015-12-15,59.23,60.514,58.894,59.565,973311,0
2015-12-16,59.963,60.864,59.279,60.655,683990,0
2015-12-17,60.575,60.874,58.743,59.535,608507,0
2015-12-18,59.525,59.535,58.346,58.346,820527,0
2015-12-21,58.753,59.515,58.021,58.415,574904,0
2015-12-22,58.564,58.674,57.602,58.406,1039665,0
2015-12-23,58.763,60.785,58.514,60.575,522367,0
2015-12-24,60.487,61.113,60.052,60.595,220145,0
2015-12-28,60.052,60.595,58.793,59.388,292011,0
2015-12-29,59.903,60.369,59.11,60.003,349437,0
2015-12-30,60.23,60.429,59.329,59.565,365135,0
2015-12-31,59.426,60.974,58.992,59.883,547419,0
2016-01-04,59.486,60.824,58.639,60.804,873988,0
2016-01-05,60.804,61.212,59.535,60.111,751587,0
2016-01-06,59.329,59.329,55.901,57.02,935755,0
2016-01-07,55.641,57.396,55.009,55.403,623807,0
2016-01-08,55.651,55.691,54.393,54.482,610057,0
2016-01-11,54.472,54.58,52.957,53.541,890066,0
2016-01-12,53.917,54.007,51.975,53.521,1018460,0
2016-01-13,53.917,54.176,51.153,51.203,1103657,0
2016-01-14,51.391,51.391,47.507,50.557,1950610,0
2016-01-15,48.724,50.242,47.912,50.052,889303,0
2016-01-19,50.577,51.034,47.08,47.922,772290,0
2016-01-20,47.02,48.191,44.617,47.594,1429496,0
2016-01-21,47.497,48.744,47.08,48.349,903297,0
2016-01-22,49.141,51.083,48.535,49.111,570211,0
2016-01-25,48.349,49.002,46.594,46.99,700370,0
2016-01-26,47.319,47.565,46.377,47.1,1196787,0
2016-01-27,47.16,48.714,46.742,47.458,887173,0
2016-01-28,48.23,48.774,46.03,46.427,1503344,0
2016-01-29,48.042,53.838,47.673,53.055,2205077,0
2016-02-01,52.649,54.186,52.343,53.055,1218565,0
2016-02-02,52.649,53.457,51.163,51.42,741677,0
2016-02-03,52.333,52.887,49.864,52.411,765906,0
2016-02-04,52.699,55.423,52.253,54.126,1428707,0
2016-02-05,53.967,56.721,53.64,54.54,1289137,0
2016-02-08,53.847,53.847,50.557,51.273,988404,0
2016-02-09,50.102,52.957,50.042,51.678,966370,0
2016-02-10,52.094,53.521,51.203,52.451,766565,0
2016-02-11,51.718,52.659,50.494,51.391,660752,0
2016-02-12,52.055,52.967,51.273,52.599,893689,0
2016-02-16,53.342,55.661,53.025,54.839,994491,0
2016-02-17,55.099,58.051,55.099,56.455,842190,0
2016-02-18,56.701,56.88,55.244,55.851,617469,0
2016-02-19,55.681,56.4,55.293,55.959,541535,0
2016-02-22,56.642,58.2,56.642,58.14,544272,0
2016-02-23,57.722,58.386,57.025,58.031,776946,0
2016-02-24,57.336,60.565,56.88,60.399,1295267,0
2016-02-25,60.359,61.153,59.496,60.974,1057522,0
2016-02-26,61.23,62.098,60.121,60.319,814442,0
2016-02-29,60.555,61.319,59.615,59.873,1038691,0
2016-03-01,60.595,61.596,59.229,61.349,902227,0
2016-03-02,61.013,62.36,60.033,62.171,603502,0
2016-03-03,62.26,62.638,61.29,62.26,742157,0
2016-03-04,62.39,63.332,61.716,62.5,827660,0
2016-03-07,62.123,65.383,61.946,65.074,1055437,0
2016-03-08,64.69,64.69,61.488,61.656,896163,0
2016-03-09,61.946,62.539,61.023,61.966,585511,0
2016-03-10,62.004,62.093,60.319,61.27,667779,0
2016-03-11,61.886,63.797,61.886,63.599,616819,0
2016-03-14,63.262,63.941,62.668,62.994,440007,0
2016-03-15,62.36,62.529,61.182,62.44,465611,0
2016-03-16,62.004,64.065,61.686,63.847,764024,0
2016-03-17,63.946,67.046,63.797,66.444,1061783,0
2016-03-18,66.503,68.276,66.503,67.494,1210456,0
2016-03-21,67.385,67.96,66.8,67.703,504510,0
2016-03-22,67.365,69,67.136,68.702,831713,0
2016-03-23,67.97,68.821,67.663,67.723,678466,0
2016-03-24,67.066,67.523,66.145,67.415,656393,0
2016-03-28,68.097,70,67.673,68.475,561893,0
2016-03-29,68.177,70,68.177,69.851,646059,0
2016-03-30,70.408,70.833,68.712,69.555,590536,0
2016-03-31,69.297,70,68.717,69.477,720395,0
2016-04-01,68.791,70.318,68.386,70.119,558456,0
2016-04-04,70.09,70.378,68.841,68.941,397809,0
2016-04-05,68.366,69.387,67.87,68.157,583831,0
2016-04-06,68.157,68.851,67.96,68.514,783757,0
2016-04-07,68.117,69.227,67.385,68.901,1243945,0
2016-04-08,69.515,71.516,69.152,70.328,520682,0
2016-04-11,70.913,71.2,69.267,69.327,537021,0
2016-04-12,69.525,70.115,68.881,69.477,632331,0
2016-04-13,70.051,71.351,69.506,70.765,432314,0
2016-04-14,70.765,71.322,70.469,71.202,449047,0
2016-04-15,70.974,72.046,70.775,71.569,392556,0
2016-04-18,71.083,72.69,71.083,72.125,320165,0
2016-04-19,72.384,73.752,71.946,72.68,319325,0
2016-04-20,72.69,74.625,72.65,73.941,656609,0
2016-04-21,75.43,77.246,74.005,74.05,1006922,0
2016-04-22,74.08,74.973,73.981,74.675,452369,0
2016-04-25,74.824,74.923,73.717,73.981,473034,0
2016-04-26,74.427,74.814,73.802,74.665,327327,0
2016-04-27,74.754,75.401,74.085,75.193,317578,0
2016-04-28,74.515,75.183,73.267,73.533,453518,0
2016-04-29,73.573,74.06,72.77,73.553,528083,0
2016-05-02,73.752,74.329,73.395,73.782,306940,0
2016-05-03,73.523,73.971,72.414,73.168,329481,0
2016-05-04,72.74,73.168,71.192,72.384,439957,0
2016-05-05,72.66,73.445,71.738,73.048,578908,0
2016-05-06,72.453,73.772,72.274,73.563,359268,0
2016-05-09,73.307,74.18,72.83,73.563,303641,0
2016-05-10,73.772,77.077,73.623,76.749,780072,0
2016-05-11,76.868,77.296,75.411,75.667,847367,0
2016-05-12,76.234,76.779,75.173,75.975,441246,0
2016-05-13,75.797,76.72,74.893,75.371,482945,0
2016-05-16,75.975,77.216,75.807,75.876,361627,0
2016-05-17,75.807,76.254,74.665,75.489,571574,0
2016-05-18,74.943,76.105,74.001,74.575,699332,0
2016-05-19,74.12,75.222,70.567,72.483,1598509,0
2016-05-20,72.938,75.193,72.938,75.113,920264,0
2016-05-23,75.163,76.174,74.804,75.966,431202,0
2016-05-24,76.293,77.445,76.155,77.057,376166,0
2016-05-25,77.642,78.317,77.425,77.593,542922,0
2016-05-26,77.83,80.213,77.662,79.339,1184858,0
2016-05-27,79.269,79.289,78.367,78.605,362911,0
2016-05-31,78.724,79.131,77.186,77.722,426274,0
2016-06-01,76.998,79.161,76.71,78.982,410144,0
2016-06-02,78.803,78.832,76.749,77.077,602520,0
2016-06-03,77.186,77.92,76.224,77.008,590768,0
2016-06-06,77.256,80.512,77.077,80.163,958385,0
2016-06-07,80.312,81.652,79.994,81.086,557627,0
2016-06-08,81.414,82.366,81.245,81.692,597516,0
2016-06-09,80.759,81.682,80.492,80.6,433621,0
2016-06-10,79.499,80.053,78.793,79.101,397455,0
2016-06-13,78.813,79.964,78.249,78.288,428255,0
2016-06-14,78.149,78.507,77.037,77.91,348289,0
2016-06-15,77.9,78.139,76.799,77.126,700377,0
2016-06-16,76.451,76.501,75.14,76.104,770328,0
2016-06-17,76.233,77.316,75.775,77.107,830007,0
2016-06-20,78.25,78.875,77.435,77.524,718508,0
2016-06-21,77.524,77.981,77.115,77.841,366274,0
2016-06-22,77.841,77.841,76.809,76.868,301012,0
2016-06-23,78.06,79.731,77.831,79.661,719178,0
2016-06-24,76.094,78.27,75.705,76.213,1008698,0
2016-06-27,75.01,75.07,70.787,71.691,1260015,0
2016-06-28,72.515,73.748,72.149,73.023,615455,0
2016-06-29,73.897,75.309,73.643,75.01,458538,0
2016-06-30,75.12,76.818,74.712,76.659,571783,0
2016-07-01,76.789,79.244,76.789,77.911,808065,0
2016-07-05,77.037,77.465,75.438,75.625,460552,0
2016-07-06,74.781,77.743,74.752,77.633,578092,0
2016-07-07,78.2,78.994,77.762,78.2,533456,0
2016-07-08,79.134,79.879,78.716,79.154,541718,0
2016-07-11,79.819,81.141,79.224,79.362,371315,0
2016-07-12,80.177,80.842,80.077,80.137,494181,0
2016-07-13,80.744,81.4,80.226,80.861,726775,0
2016-07-14,81.36,81.688,79.034,79.502,696676,0
2016-07-15,79.561,80.326,79.144,79.254,408348,0
2016-07-18,78.955,80.346,78.875,80.266,410302,0
2016-07-19,79.869,80.157,79.094,79.561,288465,0
2016-07-20,79.561,83.556,79.561,82.989,1632765,0
2016-07-21,83.137,84.111,81.757,82.413,832728,0
2016-07-22,82.513,83.933,82.214,83.377,1111693,0
2016-07-25,82.87,86.418,82.701,85.374,1673400,0
2016-07-26,84.757,85.542,84.461,85.354,663550,0
2016-07-27,85.681,87.013,84.501,84.757,665892,0
2016-07-28,84.707,85.602,84.291,84.461,530427,0
2016-07-29,84.411,84.411,81.33,83.417,1006580,0
2016-08-01,83.257,83.257,80.881,81.41,901891,0
2016-08-02,81.518,81.558,79.004,79.819,899621,0
2016-08-03,79.988,81.816,79.978,81.588,578368,0
2016-08-04,81.48,81.796,79.988,80.764,494043,0
2016-08-05,81.001,81.856,80.685,80.851,360112,0
2016-08-08,80.842,81.856,80.625,80.941,508234,0
2016-08-09,81.131,81.717,80.017,80.207,527654,0
2016-08-10,80.356,80.764,79.759,80.744,525237,0
2016-08-11,80.941,82.135,80.941,81.588,676767,0
2016-08-12,81.558,82.224,81.021,81.588,459188,0
2016-08-15,82.035,83.267,82.035,82.76,328014,0
2016-08-16,82.622,82.915,81.598,82.035,241855,0
2016-08-17,81.747,81.747,80.187,81.44,409975,0
2016-08-18,81.618,82.89,81.071,82.612,348315,0
2016-08-19,82.035,82.413,80.715,81.22,453224,0
2016-08-22,80.764,82.78,80.122,82.333,630288,0
2016-08-23,82.682,83.646,82.682,83.078,294045,0
2016-08-24,82.9,83.217,82.423,82.92,384249,0
2016-08-25,82.91,82.91,81.688,82.343,372971,0
2016-08-26,82.8,83.526,81.27,82.194,351529,0
2016-08-29,82.562,83.953,82.075,83.107,529348,0
2016-08-30,83.257,83.447,81.737,82.413,298298,0
2016-08-31,82.025,82.283,78.23,79.859,1072870,0
2016-09-01,79.581,80.236,78.2,79.302,390793,0
2016-09-02,79.691,80.842,79.531,80.695,517736,0
2016-09-06,81.011,81.568,78.835,79.978,721363,0
2016-09-07,79.849,80.64,78.885,79.721,443039,0
2016-09-08,79.721,80.037,78.835,78.885,346521,0
2016-09-09,78.19,78.19,73.997,74.176,1034322,0
2016-09-12,74.91,77.728,74.355,77.326,1403204,0
2016-09-13,77.067,77.425,75.279,75.665,650709,0
2016-09-14,75.615,75.805,74.483,74.91,584428,0
2016-09-15,74.096,75.239,73.312,75.1,752008,0
2016-09-16,74.385,74.722,72.834,72.864,839045,0
2016-09-19,73.608,75.289,73.598,74.266,584111,0
2016-09-20,74.781,74.841,72.804,73.282,405050,0
2016-09-21,73.708,75.487,73.312,75.438,720626,0
2016-09-22,76.501,77.027,75.815,76.312,597288,0
2016-09-23,75.944,76.759,75.705,76.004,345997,0
2016-09-26,75.805,77.276,75.755,76.709,465816,0
2016-09-27,76.669,76.779,75.249,75.695,501141,0
2016-09-28,75.575,77.365,74.404,77.226,996383,0
2016-09-29,77.077,78.419,76.312,77.821,832057,0
2016-09-30,77.485,78.329,76.312,76.809,740737,0
2016-10-03,76.471,76.491,75.249,75.319,494309,0
2016-10-04,76.064,76.243,74.752,75.13,786686,0
2016-10-05,75.726,77.01,75.606,76.811,626054,0
2016-10-06,76.621,79.637,76.284,79.577,772885,0
2016-10-07,79.119,79.577,77.358,77.448,988050,0
2016-10-10,78.015,79.368,78.015,78.87,519541,0
2016-10-11,78.254,78.254,76.706,77.03,477382,0
2016-10-12,76.99,77.348,76.364,76.621,374395,0
2016-10-13,75.796,77.776,75.17,77.567,525078,0
2016-10-14,78.134,78.91,77.631,77.766,322621,0
2016-10-17,78.154,78.224,77.219,77.547,420352,0
2016-10-18,78.552,78.612,77.557,78.035,202067,0
2016-10-19,78.234,78.234,76.884,77.08,782493,0
2016-10-20,76.691,77.05,75.546,75.816,728578,0
2016-10-21,75.279,77.129,74.631,76.99,887821,0
2016-10-24,76.095,80.024,73.458,79.428,2100463,0
2016-10-25,79.627,82.054,79.308,79.398,1521238,0
2016-10-26,78.81,80.622,78.313,79.587,799685,0
2016-10-27,79.785,80.423,78.92,79.149,526551,0
2016-10-28,79.209,81.338,79.179,80.084,646017,0
2016-10-31,80.443,81.208,80.164,80.562,630915,0
2016-11-01,80.879,82.582,80.801,82.453,1000111,0
2016-11-02,82.493,83.517,81.954,82.303,1121314,0
2016-11-03,82.453,82.642,79.765,79.795,692481,0
2016-11-04,79.885,83.079,79.845,81.657,661221,0
2016-11-07,83.508,83.995,83.019,83.775,535925,0
2016-11-08,83.288,85.418,83.019,85.049,768508,0
2016-11-09,90.67,93.098,88.452,92.223,2272407,0
2016-11-10,93.258,96.56,93.258,94.888,2127531,0
2016-11-11,94.512,95.338,91.814,93.636,1147180,0
2016-11-14,94.67,95.586,93.457,95.536,1325049,0
2016-11-15,95.516,96.013,94.343,95.467,1091226,0
2016-11-16,94.502,95.288,93.933,95.038,1305700,0
2016-11-17,94.492,94.789,91.745,92.423,1464341,0
2016-11-18,92.273,92.729,90.839,91.874,873500,0
2016-11-21,92.7,93.924,91.715,92.909,737499,0
2016-11-22,93.546,94.263,93.318,94.203,1041160,0
2016-11-23,93.734,94.898,93.327,94.849,336250,0
2016-11-25,95.238,95.556,94.739,95.546,155251,0
2016-11-28,95.238,95.843,92.403,92.959,547461,0
2016-11-29,92.859,93.298,92.113,92.719,360947,0
2016-11-30,93.546,97.507,93.546,96.71,1175953,0
2016-12-01,97.218,100.49,96.72,98.003,1088386,0
2016-12-02,97.694,100.24,97.318,99.038,689689,0
2016-12-05,99.098,100.23,98.213,99.98,666685,0
2016-12-06,99.79,100.6,98.989,100.47,475579,0
2016-12-07,100.62,102.21,99.66,101.41,807675,0
2016-12-08,101.55,101.66,100.29,101.24,582760,0
2016-12-09,101.66,102.35,100.19,101.56,360380,0
2016-12-12,102,102.64,98.909,98.999,784441,0
2016-12-13,99.341,100.12,97.148,97.854,781527,0
2016-12-14,97.645,99.039,97.247,98.043,886142,0
2016-12-15,97.963,98.561,96.997,97.774,373448,0
2016-12-16,98.153,99.61,97.704,97.934,840918,0
2016-12-19,98.033,99.55,97.645,99.119,278117,0
2016-12-20,99.169,101.03,98.65,100.02,335530,0
2016-12-21,100.49,101.23,100.25,100.37,328420,0
2016-12-22,99.99,100.31,98.689,98.839,263952,0
2016-12-23,99.058,99.56,98.48,99.128,189665,0
2016-12-27,99.497,101.23,99.391,100.75,386700,0
2016-12-28,101.25,101.71,98.779,98.979,274238,0
2016-12-29,98.869,100.01,98.261,98.639,341329,0
2016-12-30,99.148,99.447,97.782,98.231,257112,0
2017-01-03,99.371,101.15,98.261,99.8,386247,0
2017-01-04,99.86,102,99.371,101.55,498844,0
2017-01-05,101.13,101.9,99.99,100.83,399455,0
2017-01-06,101.07,101.26,100.17,100.28,464856,0
2017-01-09,100.28,100.44,98.56,98.709,433447,0
2017-01-10,99.218,100.05,98.441,99.019,377070,0
2017-01-11,99.487,99.487,97.653,98.899,375074,0
2017-01-12,99.019,99.019,96.277,98.52,376881,0
2017-01-13,98.5,100.98,98.171,100.51,324816,0
2017-01-17,100.59,100.76,96.855,97.354,992678,0
2017-01-18,97.454,98.929,96.88,97.872,534031,0
2017-01-19,98.401,100.53,97.254,98.051,487577,0
2017-01-20,98.699,100.68,98.699,100.33,503420,0
2017-01-23,100.99,101.32,98.649,100.82,850624,0
2017-01-24,102.75,107.35,102.66,103.97,1466615,0
2017-01-25,105.46,110.01,105.46,108.17,2172810,0
2017-01-26,108.58,110.31,107.76,108,1164760,0
2017-01-27,108.19,108.68,104.89,105.31,993017,0
2017-01-30,104.61,105.23,103.31,104.76,941523,0
2017-01-31,104.45,105.23,102.78,104.26,533892,0
2017-02-01,105.09,105.74,101.81,103.55,868593,0
2017-02-02,103.58,105.55,103.08,103.98,661615,0
2017-02-03,104.67,105.67,103.95,104.73,464627,0
2017-02-06,104.68,104.74,103.49,104.19,261523,0
2017-02-07,103.28,104.72,102.68,103.68,410690,0
2017-02-08,103.56,103.69,102.37,103.55,325401,0
2017-02-09,103.59,104.94,102.89,104.54,468167,0
2017-02-10,105.16,106.13,104.22,105.68,387853,0
2017-02-13,106.99,109.3,106.61,107.02,695500,0
2017-02-14,106.2,107.62,105.4,107.54,473387,0
2017-02-15,107.37,108.66,107.14,108.15,620879,0
2017-02-16,108.12,108.16,104.92,106.13,591542,0
2017-02-17,105.66,105.83,103.74,104.8,623257,0
2017-02-21,105.09,107.55,104.94,107.25,605575,0
2017-02-22,107.3,108.8,107.22,108.37,661657,0
2017-02-23,108.9,108.9,101.45,102.07,1170890,0
2017-02-24,101.38,102.54,100.38,101.76,595429,0
2017-02-27,101.76,105.41,101.38,104.3,834628,0
2017-02-28,104.38,104.99,102.94,103.39,656526,0
2017-03-01,105.3,106.96,105.3,105.89,566684,0
2017-03-02,105.98,106.34,105.13,105.59,564154,0
2017-03-03,105.64,106.74,104.25,105.42,431156,0
2017-03-06,104.49,104.97,103.54,103.8,385319,0
2017-03-07,104.05,104.32,101.3,101.45,611053,0
2017-03-08,101.44,102.99,100.7,100.88,804785,0
2017-03-09,100.7,101.59,93.844,96.167,1929089,0
2017-03-10,96.407,96.765,94.593,96.327,1271655,0
2017-03-13,96.397,97.999,96.217,97.872,578922,0
2017-03-14,96.954,97.623,95.45,96.287,724273,0
2017-03-15,97.254,99.65,96.795,99.467,879101,0
2017-03-16,99.94,100.39,98.151,99.038,641559,0
2017-03-17,99.311,100.19,98.679,99.321,638337,0
2017-03-20,99.391,99.401,98.131,98.839,301904,0
2017-03-21,99.198,99.417,96.557,97.304,413701,0
2017-03-22,96.845,98.081,96.357,97.702,490845,0
2017-03-23,97.543,98.5,97.194,97.663,356362,0
2017-03-24,97.702,99.128,95.937,96.557,525486,0
2017-03-27,94.453,96.686,93.296,96.217,395493,0
2017-03-28,96.237,97.643,96.127,97.074,738612,0
2017-03-29,96.755,97.384,95.19,97.074,582716,0
2017-03-30,97.164,98.151,95.04,95.857,860191,0
2017-03-31,95.659,97.613,95.26,96.845,514419,0
2017-04-03,96.795,97.464,94.687,95.977,478443,0
2017-04-04,95.927,96.457,95.015,95.639,479629,0
2017-04-05,96.207,97.044,93.714,93.864,705376,0
2017-04-06,93.874,95.43,93.874,95.04,389156,0
2017-04-07,95.17,97.494,94.751,96.726,458038,0
2017-04-10,96.716,97.254,95.997,96.077,301918,0
2017-04-11,96.427,97.365,94.82,97.335,406464,0
2017-04-12,97.145,97.145,94.481,94.939,264126,0
2017-04-13,94.77,95.289,92.934,92.944,431919,0
2017-04-17,93.303,94.531,92.864,94.511,331187,0
2017-04-18,93.663,94.426,93.393,94.121,327556,0
2017-04-19,94.701,95.259,93.712,94.261,429438,0
2017-04-20,95.109,96.537,94.521,96.007,366832,0
2017-04-21,96.097,96.597,94.721,95.039,676285,0
2017-04-24,96.885,97.724,95.867,97.435,341649,0
2017-04-25,98.263,98.263,95.887,96.487,530405,0
2017-04-26,96.557,97.035,95.509,95.569,646598,0
2017-04-27,95.619,97.415,94.411,96.955,615845,0
2017-04-28,96.746,96.746,95.309,95.779,468621,0
2017-05-01,96.277,99.86,95.519,97.983,654316,0
2017-05-02,98.912,101.1,98.123,99.002,860925,0
2017-05-03,98.702,99.59,97.575,98.223,422435,0
2017-05-04,98.403,98.892,96.277,97.355,361909,0
2017-05-05,97.774,98.682,96.965,98.682,398012,0
2017-05-08,98.483,98.962,97.245,98.443,411446,0
2017-05-09,98.902,100.06,98.373,99.56,396079,0
2017-05-10,100.18,100.82,99.82,100.62,594350,0
2017-05-11,100.46,101.36,98.622,100.67,466767,0
2017-05-12,100.32,100.39,97.844,98.343,431590,0
2017-05-15,98.802,100.15,98.253,99.381,520940,0
2017-05-16,99.98,99.98,97.999,98.273,578695,0
2017-05-17,96.417,97.005,94.731,95.997,805159,0
2017-05-18,100.55,101.44,93.996,100.68,1371628,0
2017-05-19,100.8,101.22,98.622,99.281,778885,0
2017-05-22,99.467,100.7,98.573,98.632,565376,0
2017-05-23,98.982,99.487,96.975,98.662,504136,0
2017-05-24,98.453,98.752,95.669,96.347,622811,0
2017-05-25,96.627,97.585,94.889,95.009,490422,0
2017-05-26,94.611,95.429,93.722,94.899,506207,0
2017-05-30,95.679,96.227,94.481,95.827,487742,0
2017-05-31,95.808,95.827,93.922,94.111,718324,0
2017-06-01,94.131,96.617,93.822,96.187,485059,0
2017-06-02,96.047,97.235,95.917,96.347,294919,0
2017-06-05,95.997,96.895,95.609,96.347,272346,0
2017-06-06,95.449,95.619,94.161,94.899,309003,0
2017-06-07,95.289,96.816,93.872,94.361,431051,0
2017-06-08,94.82,96.274,94.184,95.059,611892,0
2017-06-09,95.339,97.804,94.78,97.405,524831,0
2017-06-12,97.525,98.792,97.025,97.983,464823,0
2017-06-13,97.924,99.291,97.714,98.872,230532,0
2017-06-14,98.912,98.912,95.169,95.499,356276,0
2017-06-15,94.651,94.889,93.053,93.473,300323,0
2017-06-16,92.754,93.792,91.916,93.463,589790,0
2017-06-19,94.352,94.946,93.473,94.292,385661,0
2017-06-20,93.643,93.822,90.535,92.474,1001374,0
2017-06-21,92.564,93.023,89.426,89.766,668634,0
2017-06-22,89.726,91.025,88.952,90.535,501570,0
2017-06-23,90.915,92.304,90.286,91.864,609187,0
2017-06-26,92.024,93.842,91.534,92.374,416938,0
2017-06-27,92.633,92.943,91.315,91.435,284197,0
2017-06-28,92.074,92.978,91.694,91.954,362314,0
2017-06-29,92.094,92.853,89.846,90.635,554492,0
2017-06-30,90.945,92.983,89.317,92.334,784773,0
2017-07-03,93.083,94.522,91.904,94.242,273742,0
2017-07-05,93.882,94.392,93.323,93.852,278403,0
2017-07-06,93.583,93.583,91.754,91.954,325003,0
2017-07-07,91.814,92.454,89.656,92.224,644148,0
2017-07-10,91.734,92.086,90.585,91.145,430639,0
2017-07-11,91.245,91.345,90.296,91.205,383179,0
2017-07-12,92.154,94.142,91.604,92.873,353344,0
2017-07-13,93.133,93.972,92.144,92.823,315828,0
2017-07-14,93.003,93.882,92.494,93.163,414016,0
2017-07-17,93.043,94.791,92.993,93.643,371104,0
2017-07-18,93.143,93.762,91.165,91.255,314706,0
2017-07-19,91.564,94.052,91.564,94.042,386079,0
2017-07-20,94.052,94.132,93.138,93.323,275506,0
2017-07-21,93.143,93.198,91.734,92.234,479161,0
2017-07-24,92.454,92.953,91.634,91.814,479765,0
2017-07-25,92.693,94.232,92.054,93.832,479512,0
2017-07-26,93.363,93.363,90.625,91.884,1095829,0
2017-07-27,92.703,97.399,91.315,93.193,1225393,0
2017-07-28,92.434,92.519,89.829,91.235,895850,0
2017-07-31,93.013,95.311,92.603,94.012,898330,0
2017-08-01,94.791,95.031,89.192,91.365,1194107,0
2017-08-02,90.855,93.583,90.166,93.193,741757,0
2017-08-03,93.193,93.892,92.514,92.943,519022,0
2017-08-04,93.253,94.112,92.613,94.042,308709,0
2017-08-07,93.463,94.527,92.953,93.093,423352,0
2017-08-08,92.843,92.843,90.605,91.385,699975,0
2017-08-09,90.965,91.584,90.735,91.435,264442,0
2017-08-10,90.815,90.855,87.708,88.457,543391,0
2017-08-11,88.038,88.967,87.678,88.497,439548,0
2017-08-14,89.327,89.891,88.717,89.636,311325,0
2017-08-15,89.606,90.515,89.077,90.096,332057,0
2017-08-16,90.615,91.075,90.136,90.785,304682,0
2017-08-17,90.485,90.915,88.677,89.177,354944,0
2017-08-18,89.067,89.117,87.398,88.168,613348,0
2017-08-21,88.377,88.377,86.794,87.768,425654,0
2017-08-22,88.128,89.611,87.751,89.187,319920,0
2017-08-23,88.527,89.167,88.233,88.567,229796,0
2017-08-24,89.167,89.327,88.148,88.367,212875,0
2017-08-25,89.207,89.416,86.429,87.159,460475,0
2017-08-28,87.438,90.775,87.438,90.745,731219,0
2017-08-29,89.876,92.514,89.446,91.455,831212,0
2017-08-30,91.794,98.518,91.794,97.529,1473875,0
2017-08-31,98.298,98.568,95.483,97.159,1113420,0
2017-09-01,98.188,98.218,96.53,98.018,584266,0
2017-09-05,97.939,100.85,97.939,99.127,1053662,0
2017-09-06,99.79,102.8,99.55,101.4,958448,0
2017-09-07,102.23,102.37,99.85,101.1,785773,0
2017-09-08,101.09,104.08,101.09,103.22,764704,0
2017-09-11,101.9,103.3,100.25,100.48,979345,0
2017-09-12,100.89,102.57,100.52,102.49,823539,0
2017-09-13,102.61,103.12,100.87,100.96,634649,0
2017-09-14,101.12,101.66,100.14,100.42,530998,0
2017-09-15,100.5,101.9,100.06,101.76,718209,0
2017-09-18,102.25,103.88,102.15,103.09,604227,0
2017-09-19,103.2,103.45,101.27,102.07,508465,0
2017-09-20,102.35,105.37,102.35,104.97,1193418,0
2017-09-21,105.08,106.05,104.5,105.19,698700,0
2017-09-22,105.27,106.01,104.51,105.72,382188,0
2017-09-25,105.94,106.05,104.89,105.47,512359,0
2017-09-26,105.9,105.9,103.78,104.04,811400,0
2017-09-27,105.09,107.05,104.75,106.9,702439,0
2017-09-28,107.32,108.55,107.22,107.37,1070079,0
2017-09-29,107.91,108.07,106.5,106.6,448887,0
2017-10-02,106.76,106.76,104.5,105.55,567133,0
2017-10-03,106.14,106.66,104.79,106.5,766161,0
2017-10-04,106.25,107.09,105.06,107.05,427691,0
2017-10-05,106.97,107.46,106.701,107.32,374070,0
2017-10-06,106.97,108.01,106.24,107.76,494623,0
2017-10-09,107.99,108.43,107.13,107.98,362391,0
2017-10-10,108.42,108.56,106.77,107.56,744810,0
2017-10-11,107.89,107.98,107.03,107.56,373229,0
2017-10-12,107.12,109.33,107.12,109.13,364682,0
2017-10-13,109.8,109.8,108.42,108.6,247623,0
2017-10-16,108.92,109.22,108.26,108.98,413269,0
2017-10-17,108.75,109.5,108.67,109.22,439390,0
2017-10-18,109.56,109.56,108.47,108.75,291631,0
2017-10-19,108.48,109.47,107.776,109.31,309877,0
2017-10-20,109.96,110.85,109.67,110,368359,0
2017-10-23,110.07,110.515,107.99,108.4,635964,0
2017-10-24,109.36,110.98,109.19,110.77,853312,0
2017-10-25,106.99,107.45,103.59,105.09,1563561,0
2017-10-26,105,107.1,103.85,106.41,610983,0
2017-10-27,106.31,107.34,104.94,107.3,383364,0
2017-10-30,106.65,107.94,105.92,106.07,416147,0
2017-10-31,106.35,107,105.39,105.57,411059,0
2017-11-01,106.42,106.63,104.66,105.34,442846,0
2017-11-02,104.72,106.95,102.94,103.76,548027,0
2017-11-03,103.73,104.48,103.18,103.96,444476,0
2017-11-06,104.13,104.99,102.91,103.78,434111,0
2017-11-07,103.83,104,102.36,103.49,602659,0
2017-11-08,103.8,104.46,102.4,104.36,683636,0
2017-11-09,103.36,104.77,102.755,104.02,493446,0
2017-11-10,103.32,104.57,103.24,103.59,488242,0
