Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,33.656,34.468,33.566,34.468,290903,0
2005-02-28,34.468,34.717,34.013,34.511,366068,0
2005-03-01,34.486,34.753,34.145,34.235,391048,0
2005-03-02,34.363,34.86,33.96,34.656,158389,0
2005-03-03,34.745,34.941,34.61,34.789,141590,0
2005-03-04,34.825,35.452,34.825,35.407,185945,0
2005-03-07,35.494,35.683,35.076,35.416,185277,0
2005-03-08,35.576,35.576,35.04,35.175,268723,0
2005-03-09,35.084,35.263,34.736,35.004,217646,0
2005-03-10,34.951,35.076,34.336,34.907,304460,0
2005-03-11,34.994,35.52,34.994,35.442,275668,0
2005-03-14,35.558,35.664,35.399,35.452,323502,0
2005-03-15,35.585,36.28,35.585,36.083,296282,0
2005-03-16,36.058,36.058,35.39,35.494,355654,0
2005-03-17,35.485,35.701,35.416,35.416,165110,0
2005-03-18,35.504,35.621,35.175,35.324,418713,0
2005-03-21,35.235,35.407,35.021,35.37,171717,0
2005-03-22,35.279,36.234,35.271,35.735,260995,0
2005-03-23,35.763,35.86,35.529,35.621,439663,0
2005-03-24,35.63,35.818,35.407,35.407,382198,0
2005-03-28,35.485,35.611,35.254,35.416,406170,0
2005-03-29,35.416,35.771,35.307,35.603,485700,0
2005-03-30,36.048,36.555,35.86,36.316,432383,0
2005-03-31,36.316,36.694,35.887,36.03,519415,0
2005-04-01,36.022,36.333,35.655,35.933,525018,0
2005-04-04,35.933,35.961,35.452,35.71,459489,0
2005-04-05,35.753,35.967,35.442,35.693,444031,0
2005-04-06,35.71,35.914,35.511,35.646,287318,0
2005-04-07,35.655,35.655,33.289,33.923,1253122,0
2005-04-08,34.371,34.46,33.771,34.114,717125,0
2005-04-11,34.004,34.163,33.816,33.941,400568,0
2005-04-12,33.932,34.433,33.478,34.308,397433,0
2005-04-13,34.086,34.235,33.629,33.738,271975,0
2005-04-14,33.612,33.71,32.406,32.721,882910,0
2005-04-15,32.496,32.583,31.861,31.916,512246,0
2005-04-18,31.78,32.033,31.521,31.648,538905,0
2005-04-19,31.87,32.721,31.78,32.619,658429,0
2005-04-20,32.619,32.798,32.274,32.451,521322,0
2005-04-21,32.496,33.451,32.451,33.148,637145,0
2005-04-22,32.944,33.19,32.092,32.389,655295,0
2005-04-25,32.389,32.486,32.049,32.211,721267,0
2005-04-26,32.211,32.211,30.95,31.298,1316411,0
2005-04-27,31.264,31.451,30.641,30.826,630758,0
2005-04-28,30.65,30.835,30.112,30.23,669632,0
2005-04-29,30.38,30.38,29.684,30.148,764174,0
2005-05-02,30.013,30.502,29.888,30.176,946196,0
2005-05-03,30.185,30.71,30.176,30.519,659213,0
2005-05-04,30.308,30.71,30.298,30.603,704579,0
2005-05-05,30.612,30.96,30.502,30.718,800800,0
2005-05-06,30.898,31.228,30.798,31.067,504633,0
2005-05-09,31.158,31.174,30.853,31.004,351055,0
2005-05-10,30.826,31.139,30.668,31.067,476963,0
2005-05-11,31.201,31.397,30.807,31.246,404153,0
2005-05-12,31.191,31.38,30.826,30.835,543612,0
2005-05-13,30.907,31.228,30.863,30.995,540811,0
2005-05-16,31.067,31.246,31.032,31.219,283510,0
2005-05-17,31.174,31.255,31.086,31.237,342435,0
2005-05-18,31.246,31.334,31.12,31.237,674336,0
2005-05-19,31.246,31.291,31.111,31.246,445374,0
2005-05-20,31.158,31.246,30.95,31.201,664144,0
2005-05-23,31.111,31.415,31.111,31.317,594019,0
2005-05-24,31.406,31.406,31.076,31.291,345235,0
2005-05-25,31.201,31.274,30.753,31.129,260887,0
2005-05-26,31.246,31.352,31.139,31.219,240945,0
2005-05-27,31.246,31.246,31.04,31.182,142711,0
2005-05-31,31.111,31.246,30.898,31.148,317677,0
2005-06-01,31.058,31.264,30.88,31.102,388583,0
2005-06-02,31.04,31.246,30.942,31.246,349157,0
2005-06-03,31.158,31.219,31.004,31.013,324957,0
2005-06-06,30.968,30.986,30.668,30.898,350498,0
2005-06-07,31.022,31.174,30.71,30.816,658655,0
2005-06-08,30.88,30.936,30.71,30.807,464305,0
2005-06-09,30.807,30.807,30.418,30.702,251252,0
2005-06-10,30.845,30.853,30.454,30.566,277912,0
2005-06-13,30.519,30.538,30.237,30.427,416360,0
2005-06-14,30.557,30.734,30.427,30.594,517962,0
2005-06-15,30.631,30.743,30.157,30.71,262451,0
2005-06-16,30.71,30.835,30.529,30.622,809202,0
2005-06-17,30.71,30.916,30.641,30.686,1000190,0
2005-06-20,30.461,30.484,30.279,30.461,335375,0
2005-06-21,30.326,30.461,30.23,30.352,484585,0
2005-06-22,30.469,30.686,30.204,30.308,227842,0
2005-06-23,30.13,30.13,28.907,28.926,630651,0
2005-06-24,28.79,28.79,28.023,28.417,769885,0
2005-06-27,29.415,29.684,29.114,29.433,863644,0
2005-06-28,29.46,30.139,29.46,30.023,1560377,0
2005-06-29,30.157,30.494,29.987,30.494,593460,0
2005-06-30,30.484,30.529,30.139,30.418,739304,0
2005-07-01,30.37,30.686,30.289,30.512,335375,0
2005-07-05,30.529,30.677,30.343,30.399,313645,0
2005-07-06,30.484,30.622,30.112,30.255,580575,0
2005-07-07,29.809,30.308,29.576,30.308,386565,0
2005-07-08,30.308,30.575,30.103,30.575,406952,0
2005-07-11,30.326,30.936,30.326,30.807,432495,0
2005-07-12,30.898,31.067,30.718,30.942,366850,0
2005-07-13,30.942,31.158,30.771,31.032,339183,0
2005-07-14,31.139,31.255,31.022,31.228,460609,0
2005-07-15,31.139,31.692,31.12,31.692,429132,0
2005-07-18,31.673,31.78,31.032,31.191,599171,0
2005-07-19,31.237,31.719,31.237,31.666,376709,0
2005-07-20,31.531,32.023,31.486,32.023,368081,0
2005-07-21,32.004,32.567,31.952,32.533,544395,0
2005-07-22,32.711,32.807,32.184,32.514,467778,0
2005-07-25,33.746,33.996,32.541,33.013,722276,0
2005-07-26,35.2,35.2,33.317,33.512,772682,0
2005-07-27,33.738,34.059,33.595,33.72,466323,0
2005-07-28,33.72,34.145,33.72,34.013,269173,0
2005-07-29,33.853,34.145,33.789,34.13,309051,0
2005-08-01,34.13,34.326,33.289,33.512,484359,0
2005-08-02,33.728,33.96,33.603,33.835,252486,0
2005-08-03,33.656,33.853,33.345,33.629,269173,0
2005-08-04,33.566,33.612,33.326,33.326,233327,0
2005-08-05,33.503,33.595,33.19,33.406,255173,0
2005-08-08,33.621,33.656,33.298,33.493,164437,0
2005-08-09,33.558,33.576,32.944,33.076,425100,0
2005-08-10,33.254,33.539,32.825,33.12,368195,0
2005-08-11,33.176,33.576,32.952,33.254,212159,0
2005-08-12,33.182,33.289,32.637,33.04,159286,0
2005-08-15,33.04,33.066,32.711,33.032,247556,0
2005-08-16,32.896,32.915,32.451,32.583,241729,0
2005-08-17,32.451,32.637,32.3,32.316,186057,0
2005-08-18,32.137,32.533,31.825,32.202,198379,0
2005-08-19,32.147,32.478,32.137,32.406,118624,0
2005-08-22,32.406,32.61,32.174,32.36,142594,0
2005-08-23,32.3,32.505,32.129,32.228,209919,0
2005-08-24,32.137,32.665,31.933,31.971,182025,0
2005-08-25,32.066,32.442,32.058,32.264,145508,0
2005-08-26,32.156,32.202,31.916,31.925,195465,0
2005-08-29,31.897,32.202,31.78,32.202,195691,0
2005-08-30,32.282,32.423,32.004,32.228,285190,0
2005-08-31,32.137,33.219,32.049,33.219,233327,0
2005-09-01,33.298,33.432,32.601,32.674,225824,0
2005-09-02,32.684,33.032,32.583,32.852,153348,0
2005-09-06,33.076,33.389,32.825,33.167,128704,0
2005-09-07,33.254,33.254,32.583,32.896,169032,0
2005-09-08,32.721,32.986,32.61,32.791,162980,0
2005-09-09,32.807,33.013,32.628,33.013,166679,0
2005-09-12,33.13,33.167,32.729,32.763,159171,0
2005-09-13,32.316,32.745,32.137,32.423,264134,0
2005-09-14,32.423,32.541,31.897,32.137,167574,0
2005-09-15,32.137,32.291,31.613,31.78,198941,0
2005-09-16,31.78,32.004,31.63,31.809,262902,0
2005-09-19,31.666,31.825,31.531,31.809,179448,0
2005-09-20,31.986,32.137,31.191,31.389,251589,0
2005-09-21,31.201,31.352,30.936,31.12,313085,0
2005-09-22,31.12,31.158,30.807,30.95,224479,0
2005-09-23,30.845,31.478,30.529,31.37,166904,0
2005-09-26,31.424,31.567,30.826,30.942,237027,0
2005-09-27,31.067,31.067,30.279,30.454,539803,0
2005-09-28,30.418,30.446,30.23,30.343,304906,0
2005-09-29,30.255,30.352,29.952,30.308,305578,0
2005-09-30,30.195,30.641,30.195,30.603,508440,0
2005-10-03,30.695,31.158,30.695,30.872,240613,0
2005-10-04,30.96,31.424,30.96,31.158,425550,0
2005-10-05,31.067,31.191,30.631,30.659,442573,0
2005-10-06,30.668,30.718,29.684,29.781,578562,0
2005-10-07,29.799,30.075,29.354,29.568,566243,0
2005-10-10,29.665,29.719,29.424,29.595,283510,0
2005-10-11,29.595,29.888,29.47,29.486,503961,0
2005-10-12,29.486,29.818,29.451,29.595,503065,0
2005-10-13,29.46,29.646,29.373,29.504,297964,0
2005-10-14,29.504,29.834,29.424,29.834,203533,0
2005-10-17,29.834,29.834,29.28,29.711,242068,0
2005-10-18,30.753,32.075,30.702,31.486,1334889,0
2005-10-19,31.666,31.925,31.344,31.818,354195,0
2005-10-20,31.943,31.943,30.753,31.013,407514,0
2005-10-21,31.191,31.825,30.978,31.799,472593,0
2005-10-24,30.343,30.575,27.674,28.883,2723775,0
2005-10-25,29.057,29.514,28.363,28.753,1046115,0
2005-10-26,28.21,28.836,28.158,28.728,1073448,0
2005-10-27,28.656,28.7,28.253,28.614,659996,0
2005-10-28,28.968,29.711,28.664,29.514,706484,0
2005-10-31,29.772,30.845,29.595,30.594,1093501,0
2005-11-01,30.461,30.519,30.093,30.262,593239,0
2005-11-02,28.523,30.594,28.523,30.262,577105,0
2005-11-03,30.316,30.494,30.23,30.333,500488,0
2005-11-04,30.502,30.529,29.945,30.066,311404,0
2005-11-07,30.112,30.484,29.952,30.418,470353,0
2005-11-08,30.352,30.469,29.926,30.23,459153,0
2005-11-09,30.157,31.255,30.085,30.816,465200,0
2005-11-10,30.898,31.521,30.677,31.246,477187,0
2005-11-11,31.415,31.71,31.158,31.648,341425,0
2005-11-14,32.092,32.119,31.736,31.79,574642,0
2005-11-15,31.648,31.78,31.255,31.469,892206,0
2005-11-16,31.514,31.818,31.274,31.692,256965,0
2005-11-17,31.673,32.137,31.432,32.137,477412,0
2005-11-18,32.245,32.576,32.102,32.576,572067,0
2005-11-21,32.558,32.944,32.228,32.879,357217,0
2005-11-22,32.834,33.12,32.684,32.944,418713,0
2005-11-23,32.97,33.336,32.817,33.308,321375,0
2005-11-25,33.254,33.254,32.986,33.139,93871,0
2005-11-28,33.049,33.12,32.406,32.754,392506,0
2005-11-29,32.896,33.013,32.469,32.496,422076,0
2005-11-30,32.541,32.852,32.37,32.478,459936,0
2005-12-01,32.523,33.182,32.523,33.182,534765,0
2005-12-02,33.345,33.512,33.167,33.451,297624,0
2005-12-05,33.345,33.493,33.112,33.415,510904,0
2005-12-06,33.432,33.442,33.084,33.272,242068,0
2005-12-07,33.308,33.451,33.04,33.317,358902,0
2005-12-08,33.406,33.432,32.952,33.057,159286,0
2005-12-09,32.944,33.139,32.825,33.003,200400,0
2005-12-12,33.139,33.503,32.888,33.478,353187,0
2005-12-13,33.451,33.647,33.093,33.522,250914,0
2005-12-14,33.682,33.728,33.38,33.38,160070,0
2005-12-15,33.469,33.478,32.952,33.389,185277,0
2005-12-16,33.432,33.746,33.226,33.424,224144,0
2005-12-19,33.493,33.493,32.674,32.772,240495,0
2005-12-20,32.798,33.049,32.593,32.879,122209,0
2005-12-21,32.896,32.986,32.576,32.674,220000,0
2005-12-22,32.655,33.022,32.461,33.003,212493,0
2005-12-23,33.19,33.415,32.888,33.003,98352,0
2005-12-27,33.049,33.093,32.291,32.335,201516,0
2005-12-28,32.451,33.04,32.3,32.961,151783,0
2005-12-29,33.013,33.308,32.798,33.112,225152,0
2005-12-30,32.944,32.944,32.558,32.567,174184,0
2006-01-03,32.478,32.925,31.71,32.583,704244,0
2006-01-04,32.703,33.825,32.601,33.807,477520,0
2006-01-05,33.896,33.896,33.372,33.406,290123,0
2006-01-06,33.529,34.87,33.354,34.789,496233,0
2006-01-09,34.78,35.279,34.63,34.934,299754,0
2006-01-10,34.709,35.227,34.566,35.13,284742,0
2006-01-11,35.263,35.279,34.46,34.585,241507,0
2006-01-12,34.62,34.844,34.52,34.566,136325,0
2006-01-13,34.61,34.808,34.253,34.253,149766,0
2006-01-17,34.415,34.441,34.096,34.433,158502,0
2006-01-18,34.406,34.548,34.122,34.354,234672,0
2006-01-19,34.354,34.977,34.191,34.977,298409,0
2006-01-20,34.968,35.011,33.78,33.862,555710,0
2006-01-23,33.996,34.104,33.738,33.816,339746,0
2006-01-24,34.068,34.817,34.049,34.745,508440,0
2006-01-25,34.753,34.87,34.122,34.271,332128,0
2006-01-26,34.476,34.745,33.906,34.145,594578,0
2006-01-27,34.153,34.639,33.923,33.923,800800,0
2006-01-30,33.478,33.603,33.19,33.478,755323,0
2006-01-31,33.798,36.28,33.798,35.87,1795950,0
2006-02-01,35.263,35.504,34.594,35.279,858825,0
2006-02-02,35.298,35.611,35.093,35.452,525578,0
2006-02-03,35.271,35.468,35.049,35.279,277577,0
2006-02-06,35.279,35.594,35.279,35.468,192333,0
2006-02-07,35.442,35.511,34.693,34.78,328431,0
2006-02-08,34.808,35.38,34.63,35.288,257862,0
2006-02-09,35.442,35.744,35.334,35.485,348481,0
2006-02-10,35.452,35.878,35.399,35.836,232880,0
2006-02-13,35.844,35.975,35.227,35.227,244978,0
2006-02-14,35.351,36.147,35.288,36.092,281494,0
2006-02-15,36.067,36.128,35.674,36.102,173292,0
2006-02-16,36.138,36.564,36.075,36.316,241618,0
2006-02-17,36.333,36.832,36.083,36.694,258645,0
2006-02-21,36.529,36.959,36.529,36.647,251252,0
2006-02-22,36.656,37.208,36.656,36.925,167237,0
2006-02-23,36.815,36.906,36.6,36.628,176313,0
2006-02-24,36.638,37.208,36.609,37.208,164999,0
2006-02-27,37.272,37.487,37.2,37.432,220559,0
2006-02-28,37.288,37.432,36.815,37.2,271751,0
2006-03-01,37.441,37.933,37.272,37.804,302442,0
2006-03-02,37.804,38.021,37.218,37.496,274998,0
2006-03-03,37.361,37.755,37.183,37.59,299643,0
2006-03-06,37.506,37.515,36.702,37.264,224815,0
2006-03-07,37.139,37.378,36.823,37.297,222239,0
2006-03-08,37.208,37.208,36.609,36.711,262902,0
2006-03-09,36.797,36.969,36.555,36.694,317227,0
2006-03-10,36.675,37.315,36.675,37.227,421290,0
2006-03-13,37.361,37.646,37.012,37.111,235794,0
2006-03-14,36.986,37.628,36.986,37.487,167463,0
2006-03-15,37.352,37.842,37.352,37.813,334700,0
2006-03-16,37.933,38.341,37.789,37.879,259314,0
2006-03-17,37.925,38.476,37.917,38.432,415916,0
2006-03-20,38.341,39.049,38.315,38.78,358339,0
2006-03-21,38.799,38.941,38.156,38.29,273205,0
2006-03-22,38.165,39.413,38.165,39.316,286983,0
2006-03-23,39.182,39.423,39.012,39.325,207565,0
2006-03-24,39.413,39.637,39.29,39.612,228177,0
2006-03-27,39.612,39.68,39.307,39.495,240275,0
2006-03-28,39.413,39.743,39.361,39.503,211598,0
2006-03-29,39.476,40.618,39.325,40.449,392952,0
2006-03-30,40.226,40.485,39.941,40.263,298409,0
2006-03-31,40.352,40.788,40.208,40.557,606676,0
2006-04-03,40.618,41.352,40.171,40.628,738520,0
2006-04-04,40.637,41.511,40.44,40.44,627846,0
2006-04-05,40.531,40.797,40.495,40.709,277462,0
2006-04-06,40.637,40.726,40.162,40.431,321600,0
2006-04-07,40.575,41.073,40.387,40.655,292252,0
2006-04-10,40.701,40.745,40.3,40.54,236577,0
2006-04-11,40.665,40.797,40.162,40.273,209360,0
2006-04-12,40.317,40.95,40.317,40.806,264134,0
2006-04-13,40.763,41.539,40.683,41.2,302220,0
2006-04-17,41.288,41.717,41.165,41.388,385445,0
2006-04-18,41.582,42.466,41.511,42.388,382422,0
2006-04-19,42.459,42.976,42.315,42.976,405271,0
2006-04-20,44.189,44.636,43.584,43.698,791951,0
2006-04-21,42.627,42.627,40.404,41.137,979577,0
2006-04-24,41.091,41.735,40.718,41.708,591443,0
2006-04-25,41.842,42.048,41.539,41.949,568030,0
2006-04-26,42.093,42.396,41.941,42.218,302666,0
2006-04-27,42.085,42.299,41.465,41.465,391048,0
2006-04-28,40.683,41.797,40.683,41.735,439101,0
2006-05-01,41.824,42.076,41.547,41.787,529833,0
2006-05-02,41.924,42.388,41.639,42.388,528044,0
2006-05-03,42.424,42.637,42.262,42.485,292134,0
2006-05-04,42.6,43.012,42.475,42.608,205663,0
2006-05-05,42.806,43.457,42.575,43.457,335600,0
2006-05-08,43.602,43.602,42.939,42.939,201292,0
2006-05-09,42.806,43.198,42.627,42.986,202749,0
2006-05-10,42.905,43.173,42.502,43.038,390486,0
2006-05-11,43.022,43.101,42.548,42.675,365843,0
2006-05-12,42.315,42.359,41.288,41.415,354528,0
2006-05-15,41.065,41.317,40.235,40.788,512362,0
2006-05-16,40.647,41.065,40.44,40.718,309164,0
2006-05-17,40.718,40.726,39.129,39.663,547532,0
2006-05-18,39.809,40.146,39.663,39.743,341760,0
2006-05-19,39.903,40.171,39.227,39.753,566351,0
2006-05-22,39.663,39.663,38.263,39.246,426558,0
2006-05-23,39.449,39.753,38.653,38.653,276342,0
2006-05-24,38.567,39.227,37.898,38.924,311852,0
2006-05-25,39.262,39.441,38.948,39.172,191325,0
2006-05-26,39.352,39.762,39.299,39.707,254613,0
2006-05-30,39.567,39.62,39.075,39.11,220225,0
2006-05-31,40.709,42.19,40.395,41.039,884926,0
2006-06-01,40.96,42.226,40.96,42.118,439548,0
2006-06-02,42.341,42.833,41.806,41.958,326077,0
2006-06-05,41.778,42.165,41.03,41.11,270854,0
2006-06-06,41.307,41.493,40.609,41.022,294378,0
2006-06-07,41.048,41.529,40.217,40.217,327646,0
2006-06-08,39.68,40.189,38.629,40.031,464641,0
2006-06-09,40.171,40.575,39.836,39.912,257523,0
2006-06-12,39.958,39.958,38.629,38.638,318909,0
2006-06-13,38.055,38.817,37.951,38.092,342435,0
2006-06-14,38.12,38.593,37.823,38.165,400793,0
2006-06-15,38.476,39.521,38.476,39.458,480547,0
2006-06-16,39.413,39.503,38.754,38.924,459377,0
2006-06-19,38.895,39.361,38.11,38.308,364947,0
2006-06-20,38.263,38.716,37.869,37.941,327646,0
2006-06-21,38.004,39.458,37.996,39.28,580131,0
2006-06-22,39.057,39.192,38.432,38.933,276901,0
2006-06-23,38.799,39.912,38.503,39.595,268503,0
2006-06-26,39.772,40.44,39.531,40.217,298074,0
2006-06-27,40.254,40.647,39.21,39.334,322267,0
2006-06-28,39.334,39.743,38.763,39.237,255058,0
2006-06-29,39.55,40.566,39.54,40.557,314091,0
2006-06-30,40.655,41.048,40.531,41.048,412889,0
2006-07-03,41.1,41.27,40.888,41.252,113918,0
2006-07-05,41.03,41.03,39.967,40.665,418829,0
2006-07-06,40.815,41.36,40.647,40.925,260326,0
2006-07-07,40.85,41.343,40.557,40.735,300763,0
2006-07-10,41.11,41.682,40.915,41.183,363495,0
2006-07-11,41.091,41.406,40.485,41.397,195803,0
2006-07-12,41.243,41.433,40.128,40.181,240834,0
2006-07-13,39.958,40.076,38.449,38.449,423196,0
2006-07-14,38.388,38.388,37.361,37.755,705142,0
2006-07-17,37.804,38.064,36.6,36.665,539024,0
2006-07-18,36.752,37.183,35.781,36.434,749835,0
2006-07-19,36.147,36.453,35.71,35.933,1336905,0
2006-07-20,36.022,36.022,34.191,34.201,1209434,0
2006-07-21,34.114,34.122,33.176,33.182,858825,0
2006-07-24,33.451,34.354,33.451,34.228,823312,0
2006-07-25,34.191,34.753,33.923,34.336,782767,0
2006-07-26,34.336,34.61,33.923,34.558,965018,0
2006-07-27,34.825,35.63,34.13,34.21,953367,0
2006-07-28,34.503,35.442,34.503,35.175,633447,0
2006-07-31,35.139,35.235,34.709,35.076,399334,0
2006-08-01,34.86,34.941,34.29,34.363,647676,0
2006-08-02,34.585,35.566,34.548,35.2,404488,0
2006-08-03,34.934,35.717,34.86,35.485,220670,0
2006-08-04,35.799,35.942,34.46,34.987,392506,0
2006-08-07,34.808,35.158,34.61,34.727,308155,0
2006-08-08,34.771,34.87,33.914,34.135,334815,0
2006-08-09,34.639,34.684,33.451,33.487,542717,0
2006-08-10,33.432,34.096,33.298,34.059,412109,0
2006-08-11,33.923,33.969,33.084,33.298,316220,0
2006-08-14,33.603,33.889,32.952,33.032,292585,0
2006-08-15,33.522,34.29,33.38,34.262,255173,0
2006-08-16,34.371,35.452,34.191,35.342,389030,0
2006-08-17,35.167,35.576,35.084,35.361,400905,0
2006-08-18,35.351,35.655,35.307,35.485,549884,0
2006-08-21,35.263,35.342,34.817,34.86,557386,0
2006-08-22,34.87,35.298,34.817,35.04,270296,0
2006-08-23,35.04,35.37,34.415,34.529,344224,0
2006-08-24,34.529,34.529,33.665,33.738,378277,0
2006-08-25,33.728,33.879,33.226,33.354,518633,0
2006-08-28,33.345,33.853,33.336,33.738,463633,0
2006-08-29,33.746,34.021,33.354,33.816,362262,0
2006-08-30,33.932,34.172,33.702,33.969,229183,0
2006-08-31,34.114,34.135,33.692,33.746,222685,0
2006-09-01,33.923,34.576,33.585,34.389,271528,0
2006-09-05,34.468,34.603,34.163,34.345,249235,0
2006-09-06,33.969,34.389,33.78,34.235,473491,0
2006-09-07,34.013,34.013,33.363,33.612,331566,0
2006-09-08,33.738,34.486,33.702,34.253,509447,0
2006-09-11,34.004,34.281,33.789,33.941,452992,0
2006-09-12,33.923,34.371,33.844,34.354,284742,0
2006-09-13,34.371,34.934,34.308,34.86,233552,0
2006-09-14,34.86,35.093,34.753,34.889,273992,0
2006-09-15,35.093,35.38,35.011,35.011,398102,0
2006-09-18,34.844,34.925,34.253,34.345,504855,0
2006-09-19,34.308,34.415,33.798,34.191,151444,0
2006-09-20,34.415,34.709,34.308,34.62,334815,0
2006-09-21,34.753,34.771,33.941,34.191,377828,0
2006-09-22,34.04,34.182,33.637,33.996,233668,0
2006-09-25,34.104,34.104,33.503,33.763,241168,0
2006-09-26,33.763,34.451,33.763,34.406,271861,0
2006-09-27,34.326,34.468,34.096,34.262,314877,0
2006-09-28,34.219,34.835,34.219,34.799,328766,0
2006-09-29,34.86,35.093,34.603,34.87,547086,0
2006-10-02,34.727,35.209,34.415,34.977,385223,0
2006-10-03,34.817,34.844,34.29,34.468,237810,0
2006-10-04,34.468,35.576,34.46,35.52,394411,0
2006-10-05,34.415,36.128,34.415,36.111,485139,0
2006-10-06,36.022,36.316,35.781,36.166,272646,0
2006-10-09,35.985,36.263,35.717,36.166,311740,0
2006-10-10,36.306,36.738,36.067,36.665,365843,0
2006-10-11,36.591,37.129,36.398,36.729,565120,0
2006-10-12,36.959,37.6,36.861,37.59,326639,0
2006-10-13,37.582,39.62,37.477,38.924,1102235,0
2006-10-16,38.948,39.012,38.584,38.924,324734,0
2006-10-17,38.629,38.647,37.832,38.101,409304,0
2006-10-18,38.298,38.521,37.746,38.031,288891,0
2006-10-19,37.959,38.567,37.789,38.298,383095,0
2006-10-20,38.209,38.245,36.747,37.148,849191,0
2006-10-23,36.879,37.288,36.729,36.762,585615,0
2006-10-24,36.522,36.582,36.202,36.379,610710,0
2006-10-25,36.244,36.46,36.004,36.424,668624,0
2006-10-26,36.6,37.012,36.316,36.879,986746,0
2006-10-27,36.807,37.325,36.111,36.253,627624,0
2006-10-30,36.111,36.263,35.827,36.157,526252,0
2006-10-31,36.067,36.522,35.844,36.388,429248,0
2006-11-01,36.591,36.6,35.693,35.79,365734,0
2006-11-02,35.566,35.799,35.298,35.399,378051,0
2006-11-03,35.576,35.844,34.817,35.066,556382,0
2006-11-06,34.603,36.058,34.363,35.71,352180,0
2006-11-07,35.753,36.647,35.753,36.6,507879,0
2006-11-08,36.333,36.807,36.333,36.573,499593,0
2006-11-09,36.719,36.771,35.844,35.975,414568,0
2006-11-10,36.075,36.075,35.594,35.844,424655,0
2006-11-13,35.753,36.369,35.735,36.263,423530,0
2006-11-14,36.263,36.752,35.942,36.675,763166,0
2006-11-15,36.771,37.021,36.738,36.925,640281,0
2006-11-16,37.227,37.315,36.888,37.093,721490,0
2006-11-17,37.065,37.2,36.87,37.2,718358,0
2006-11-20,37.306,37.432,36.977,37.111,560076,0
2006-11-21,37.111,37.297,36.906,37.065,789374,0
2006-11-22,37.157,37.361,36.969,37.306,407401,0
2006-11-24,37.084,37.609,37.048,37.609,153800,0
2006-11-27,37.574,37.692,36.36,36.379,387127,0
2006-11-28,36.244,36.407,35.975,36.202,673325,0
2006-11-29,36.424,36.762,36.416,36.675,720823,0
2006-11-30,36.675,37.432,36.675,37.288,430813,0
2006-12-01,37.574,37.674,36.738,37.28,634906,0
2006-12-04,37.306,37.674,37.245,37.532,391945,0
2006-12-05,37.656,37.782,37.424,37.556,542825,0
2006-12-06,37.406,37.582,37.343,37.416,326751,0
2006-12-07,37.582,37.619,37.334,37.361,579796,0
2006-12-08,37.361,37.764,37.227,37.416,194795,0
2006-12-11,37.254,37.325,36.513,36.647,591105,0
2006-12-12,36.47,36.807,36.407,36.789,547643,0
2006-12-13,37.012,37.093,36.479,36.496,326862,0
2006-12-14,36.555,36.906,36.522,36.656,271975,0
2006-12-15,36.807,36.807,36.067,36.067,467664,0
2006-12-18,36.379,36.379,35.701,35.701,296282,0
2006-12-19,35.442,35.753,35.39,35.621,286423,0
2006-12-20,35.683,35.86,35.361,35.548,567474,0
2006-12-21,35.753,36.039,35.71,35.844,457807,0
2006-12-22,36.022,36.119,35.361,35.361,195465,0
2006-12-26,35.324,35.994,35.324,35.914,177318,0
2006-12-27,36.202,36.226,35.967,36.157,136772,0
2006-12-28,36.039,36.176,35.87,35.87,234337,0
2006-12-29,35.799,35.933,35.37,35.37,238594,0
2007-01-03,35.717,35.975,35.52,35.961,658429,0
2007-01-04,35.961,36.111,35.63,36.067,338289,0
2007-01-05,35.933,35.933,35.263,35.307,448176,0
2007-01-08,35.263,35.539,34.977,35.416,554254,0
2007-01-09,35.416,35.52,35.13,35.416,293706,0
2007-01-10,35.271,35.434,34.968,35.361,373798,0
2007-01-11,35.468,36.434,35.468,36.369,425884,0
2007-01-12,36.342,36.934,36.263,36.888,349265,0
2007-01-16,37.021,37.227,36.842,37.065,306812,0
2007-01-17,37.065,37.218,36.851,36.888,212046,0
2007-01-18,36.771,37.084,36.342,36.351,227503,0
2007-01-19,36.21,36.547,36.083,36.443,189866,0
2007-01-22,36.36,36.36,35.952,36.263,188968,0
2007-01-23,36.194,36.87,36.176,36.815,240161,0
2007-01-24,36.815,37.084,36.738,36.906,271191,0
2007-01-25,36.906,36.916,36.271,36.619,404713,0
2007-01-26,36.656,36.762,36.379,36.513,292585,0
2007-01-29,36.424,36.555,35.923,36.048,697186,0
2007-01-30,36.048,36.333,35.468,35.576,846615,0
2007-01-31,35.621,36.555,35.585,36.398,845607,0
2007-02-01,36.619,37.432,36.619,37.343,515272,0
2007-02-02,37.532,37.609,37.093,37.306,459712,0
2007-02-05,37.218,37.416,37.029,37.084,487156,0
2007-02-06,37.084,37.208,37.021,37.065,342435,0
2007-02-07,37.048,37.297,36.959,37.227,345566,0
2007-02-08,37.227,37.272,36.916,37.103,339073,0
2007-02-09,37.021,37.074,36.176,36.218,412216,0
2007-02-12,36.407,36.547,36.058,36.194,236618,0
2007-02-13,36.342,36.369,36.048,36.297,420337,0
2007-02-14,36.306,36.591,36.244,36.453,295551,0
2007-02-15,36.513,37.029,36.488,36.925,484585,0
2007-02-16,36.879,36.934,36.522,36.832,127251,0
2007-02-20,36.747,37.416,36.6,37.387,230972,0
2007-02-21,37.361,37.496,37.065,37.191,336046,0
2007-02-22,37.174,37.343,36.969,37.245,242292,0
2007-02-23,37.315,37.773,37.227,37.737,267269,0
2007-02-26,37.782,37.959,37.532,37.692,387132,0
2007-02-27,37.227,37.397,35.836,36.244,487604,0
2007-02-28,36.244,36.609,35.808,36.166,389141,0
2007-03-01,35.799,36.28,34.468,36.176,298154,0
2007-03-02,36.176,36.263,35.288,35.351,261445,0
2007-03-05,35.004,35.066,34.299,34.318,698195,0
2007-03-06,34.529,34.817,34.424,34.709,625273,0
2007-03-07,34.771,34.977,34.371,34.762,577331,0
2007-03-08,35.004,35.167,34.87,34.977,377610,0
2007-03-09,35.093,35.351,34.897,35.12,470692,0
2007-03-12,35.004,35.175,34.897,35.084,431037,0
2007-03-13,34.86,34.994,34.52,34.566,362033,0
2007-03-14,34.539,35.011,34.371,34.844,647114,0
2007-03-15,34.844,35.217,34.817,35.2,612502,0
2007-03-16,35.149,35.209,34.78,34.844,274325,0
2007-03-19,35.04,35.2,34.844,34.96,534873,0
2007-03-20,34.889,35.399,34.844,35.399,325853,0
2007-03-21,35.399,36.004,35.263,35.933,374021,0
2007-03-22,36.102,36.434,35.994,36.434,381865,0
2007-03-23,36.513,36.6,36.297,36.388,313756,0
2007-03-26,36.36,36.46,35.808,35.887,402250,0
2007-03-27,35.71,35.753,35.288,35.351,482002,0
2007-03-28,35.271,35.39,34.934,35.049,568705,0
2007-03-29,35.139,35.149,34.46,34.709,688338,0
2007-03-30,34.789,34.96,34.468,34.96,640734,0
2007-04-02,35.066,35.263,34.941,35.245,377046,0
2007-04-03,35.351,35.468,35.209,35.263,387127,0
2007-04-04,35.2,35.316,34.941,35.316,363153,0
2007-04-05,35.316,35.351,35.04,35.183,187404,0
2007-04-09,35.217,35.307,35.101,35.263,183034,0
2007-04-10,35.271,35.298,34.951,35.021,348254,0
2007-04-11,35.076,35.217,34.709,34.844,356210,0
2007-04-12,34.701,34.977,34.415,34.934,181691,0
2007-04-13,34.916,35.485,34.771,35.468,503627,0
2007-04-16,35.693,36.288,35.693,36.263,411212,0
2007-04-17,36.28,36.513,36.194,36.388,292698,0
2007-04-18,36.316,36.647,36.119,36.529,337503,0
2007-04-19,37.288,37.288,36.128,36.297,333693,0
2007-04-20,36.6,36.823,36.573,36.78,202974,0
2007-04-23,36.78,37.539,36.711,37.139,490627,0
2007-04-24,37.272,37.582,36.916,37.556,553132,0
2007-04-25,34.771,36.424,34.771,35.71,2515651,0
2007-04-26,34.666,35.827,34.666,35.79,1226910,0
2007-04-27,35.735,35.844,35.399,35.744,701553,0
2007-04-30,36.416,36.416,35.263,35.263,1124078,0
2007-05-01,35.263,35.529,35.175,35.316,777086,0
2007-05-02,35.316,36.111,34.951,36.004,835525,0
2007-05-03,36.234,36.323,35.87,35.878,815700,0
2007-05-04,35.87,35.887,35.603,35.726,495780,0
2007-05-07,35.781,35.994,35.399,35.71,549437,0
2007-05-08,35.485,35.887,35.416,35.836,410093,0
2007-05-09,35.646,35.744,35.452,35.576,703796,0
2007-05-10,35.37,35.485,35.04,35.111,303674,0
2007-05-11,35.235,35.288,34.852,35.183,685871,0
2007-05-14,35.158,35.254,34.639,34.78,545851,0
2007-05-15,34.835,34.86,33.816,34.271,1330075,0
2007-05-16,34.326,34.548,34.145,34.529,716900,0
2007-05-17,34.345,34.379,34.059,34.163,1128783,0
2007-05-18,34.308,34.594,34.135,34.262,765292,0
2007-05-21,34.201,34.486,34.182,34.371,750506,0
2007-05-22,34.371,34.415,34.114,34.318,764484,0
2007-05-23,34.371,34.539,34.21,34.318,973974,0
2007-05-24,34.318,34.576,34.145,34.228,1192184,0
2007-05-25,34.281,34.844,34.253,34.753,702224,0
2007-05-29,34.666,34.916,34.558,34.808,952971,0
2007-05-30,34.603,35.175,34.594,35.175,738018,0
2007-05-31,35.307,35.818,35.263,35.744,1145697,0
2007-06-01,35.933,36.185,35.71,36.022,875850,0
2007-06-04,35.86,36.379,35.86,36.323,748713,0
2007-06-05,36.147,36.369,36.092,36.244,987981,0
2007-06-06,36.157,36.323,35.933,36.102,1046343,0
2007-06-07,35.442,35.844,35.167,35.167,877310,0
2007-06-08,35.076,35.63,35.004,35.63,462064,0
2007-06-11,35.46,35.735,35.342,35.646,451422,0
2007-06-12,35.566,35.887,35.351,35.726,979240,0
2007-06-13,35.79,36.226,35.744,36.185,643420,0
2007-06-14,36.226,36.656,36.218,36.453,605782,0
2007-06-15,36.453,36.711,36.166,36.316,1040626,0
2007-06-18,36.379,36.925,36.244,36.609,1094391,0
2007-06-19,36.424,36.711,36.323,36.513,625384,0
2007-06-20,36.453,36.647,36.092,36.166,1054744,0
2007-06-21,36.128,36.424,35.827,36.202,631356,0
2007-06-22,36.067,36.218,35.933,36.128,758012,0
2007-06-25,36.067,36.582,35.878,35.933,842358,0
2007-06-26,36.039,36.157,35.52,35.701,1068742,0
2007-06-27,35.477,35.683,35.263,35.639,1109060,0
2007-06-28,35.71,36.03,35.504,35.693,814466,0
2007-06-29,35.781,36.138,35.701,35.961,1177735,0
2007-07-02,36.004,36.379,36.004,36.218,622584,0
2007-07-03,36.36,36.529,36.21,36.244,189639,0
2007-07-05,36.351,36.555,36.253,36.388,796096,0
2007-07-06,36.434,36.496,36.119,36.288,618665,0
2007-07-09,36.202,36.342,35.914,36.157,729784,0
2007-07-10,35.111,35.111,34.468,34.529,1962903,0
2007-07-11,34.503,34.835,34.46,34.825,1445563,0
2007-07-12,34.762,35.158,34.762,35.158,842806,0
2007-07-13,35.209,35.468,35.13,35.425,655295,0
2007-07-16,35.263,35.399,34.835,34.951,750506,0
2007-07-17,34.941,35.558,34.941,35.485,885152,0
2007-07-18,35.38,35.477,34.666,34.897,921777,0
2007-07-19,34.907,35.245,34.844,35.058,810657,0
2007-07-20,34.934,35.011,34.201,34.603,776831,0
2007-07-23,34.727,35.011,34.503,34.656,634346,0
2007-07-24,34.326,34.451,33.844,33.96,586627,0
2007-07-25,33.977,34.153,33.148,33.871,940022,0
2007-07-26,33.72,37.218,33.478,36.263,3104905,0
2007-07-27,36.369,36.665,35.585,35.594,1264367,0
2007-07-30,35.763,37.477,35.361,37.254,1233069,0
2007-07-31,37.369,37.941,36.591,36.638,999515,0
2007-08-01,36.752,37.272,36.47,37.264,958967,0
2007-08-02,37.416,37.968,37.165,37.861,970953,0
2007-08-03,37.71,37.933,37.074,37.093,1145918,0
2007-08-06,37.387,38.476,36.771,38.379,1178630,0
2007-08-07,38.165,40.118,38.013,39.869,1573708,0
2007-08-08,40.599,41.592,39.986,41.129,1987383,0
2007-08-09,40.352,41.511,39.558,39.818,1919390,0
2007-08-10,39.271,39.271,36.977,37.496,1449373,0
2007-08-13,37.987,38.031,36.538,37.506,910127,0
2007-08-14,37.539,37.823,36.157,36.851,603654,0
2007-08-15,36.851,37.548,35.818,35.952,495108,0
2007-08-16,35.603,36.083,34.817,35.655,899262,0
2007-08-17,35.655,38.064,35.183,35.263,992351,0
2007-08-20,35.316,35.86,35.093,35.655,613736,0
2007-08-21,35.529,35.808,34.844,35.37,576435,0
2007-08-22,35.621,36.194,35.611,36.013,542604,0
2007-08-23,36.185,36.288,35.076,35.254,702677,0
2007-08-24,35.139,35.576,35.139,35.504,473491,0
2007-08-27,35.307,35.781,35.245,35.477,488278,0
2007-08-28,35.04,35.217,33.977,34.049,699539,0
2007-08-29,34.049,35.494,33.816,35.468,816818,0
2007-08-30,35.254,35.511,34.879,35.209,547983,0
2007-08-31,35.639,36.288,35.485,36.075,582819,0
2007-09-04,36.102,36.538,35.79,36.306,449967,0
2007-09-05,36.202,36.342,35.735,35.961,395753,0
2007-09-06,36.138,36.333,35.744,36.147,332353,0
2007-09-07,35.63,35.664,34.717,34.825,450643,0
2007-09-10,34.852,35.245,34.281,34.78,361024,0
2007-09-11,34.925,35.646,34.844,35.529,421181,0
2007-09-12,35.504,35.693,34.897,35.076,355985,0
2007-09-13,35.351,35.38,34.228,34.354,648911,0
2007-09-14,34.114,34.576,34.104,34.363,468900,0
2007-09-17,34.21,34.539,33.771,33.78,487829,0
2007-09-18,33.923,34.879,33.71,34.87,612055,0
2007-09-19,34.96,35.217,34.191,34.235,727766,0
2007-09-20,34.271,34.318,33.621,33.825,526252,0
2007-09-21,33.816,34.817,33.789,34.326,816149,0
2007-09-24,34.415,35.076,34.021,34.639,707044,0
2007-09-25,33.932,34.548,33.932,34.013,784895,0
2007-09-26,34.114,34.934,34.077,34.897,468449,0
2007-09-27,35.066,35.066,34.594,34.789,411885,0
2007-09-28,34.548,35.425,34.191,34.916,902061,0
2007-10-01,35.084,35.639,35.084,35.566,501271,0
2007-10-02,35.52,35.905,35.434,35.818,419386,0
2007-10-03,35.594,35.836,35.192,35.209,297066,0
2007-10-04,35.407,35.52,35.101,35.263,394855,0
2007-10-05,35.558,36.416,35.38,36.157,378948,0
2007-10-08,36.218,36.555,35.87,35.975,217313,0
2007-10-09,36.157,36.157,35.477,35.86,282615,0
2007-10-10,35.975,36.092,35.576,35.905,303674,0
2007-10-11,36.21,36.505,35.511,35.744,464531,0
2007-10-12,35.717,35.897,35.361,35.511,433277,0
2007-10-15,35.209,35.781,35.04,35.735,665152,0
2007-10-16,35.621,36.111,34.951,35.021,566351,0
2007-10-17,35.288,35.288,34.684,34.852,522663,0
2007-10-18,34.558,34.78,34.049,34.153,490071,0
2007-10-19,34.153,34.371,32.915,32.915,563664,0
2007-10-22,32.817,33.71,32.637,33.254,636585,0
2007-10-23,33.629,34.145,32.763,33.977,684977,0
2007-10-24,34.004,34.354,33.682,34.191,1012625,0
2007-10-25,35.933,36.058,34.336,34.52,1521173,0
2007-10-26,34.817,35.04,34.163,34.603,991340,0
2007-10-29,34.86,35.576,34.817,35.576,719590,0
2007-10-30,35.576,35.664,34.603,34.62,674110,0
2007-10-31,34.693,35.209,34.235,35.139,846950,0
2007-11-01,34.675,35.093,34.299,34.889,574749,0
2007-11-02,34.817,35.316,34.808,35.021,355985,0
2007-11-05,34.817,35.594,34.558,35.245,609701,0
2007-11-06,35.12,35.529,34.844,35.452,338960,0
2007-11-07,35.158,35.646,34.727,34.844,586175,0
2007-11-08,35.004,35.004,34.049,34.736,579849,0
2007-11-09,34.486,34.879,34.235,34.253,450977,0
2007-11-12,34.299,34.701,33.71,33.789,479711,0
2007-11-13,33.844,34.21,33.539,33.941,362706,0
2007-11-14,34.182,34.29,33.539,33.621,465093,0
2007-11-15,33.576,33.996,33.281,33.354,531854,0
2007-11-16,33.432,33.665,32.558,32.97,738968,0
2007-11-19,32.798,32.842,32.432,32.505,377511,0
2007-11-20,32.414,33.032,32.193,32.896,556157,0
2007-11-21,32.61,32.888,32.316,32.36,406243,0
2007-11-23,32.558,33.13,32.551,32.896,214958,0
2007-11-26,32.817,33.219,32.423,32.423,410594,0
2007-11-27,32.514,33.013,32.274,32.763,460747,0
2007-11-28,32.763,33.451,32.763,33.272,578223,0
2007-11-29,33.003,33.674,33.003,33.226,500011,0
2007-11-30,33.493,33.977,32.879,33.244,687244,0
2007-12-03,33.19,33.345,32.729,33.013,445487,0
2007-12-04,32.842,33.406,32.842,33.139,401130,0
2007-12-05,33.487,34.299,33.406,34.086,428457,0
2007-12-06,33.996,34.844,33.941,34.799,262564,0
2007-12-07,34.951,35.235,34.594,34.934,278843,0
2007-12-10,35.101,35.603,35.004,35.576,317339,0
2007-12-11,35.594,35.799,34.486,34.495,417932,0
2007-12-12,34.808,35.407,34.172,34.736,369767,0
2007-12-13,34.648,35.049,34.503,35.011,256799,0
2007-12-14,34.799,34.968,33.977,33.977,378277,0
2007-12-17,33.889,33.941,32.952,32.986,648236,0
2007-12-18,33.226,33.612,32.86,33.576,536931,0
2007-12-19,33.442,34.201,33.442,34.104,819283,0
2007-12-20,34.29,34.771,33.816,34.371,657869,0
2007-12-21,34.709,35.021,33.566,34.068,957507,0
2007-12-24,34.326,34.326,33.996,34.281,219777,0
2007-12-26,34.145,34.336,33.95,34.201,280822,0
2007-12-27,34.13,34.191,33.281,33.326,322157,0
2007-12-28,33.345,33.647,33.049,33.522,240049,0
2007-12-31,33.522,33.807,33.19,33.263,336274,0
2008-01-02,33.112,33.548,32.665,32.86,369874,0
2008-01-03,32.952,33.04,32.37,32.461,499927,0
2008-01-04,32.36,32.406,30.863,30.978,752859,0
2008-01-07,31.12,31.469,30.677,30.898,552759,0
2008-01-08,31.191,31.432,30.237,30.255,641626,0
2008-01-09,30.262,30.677,29.907,30.603,510904,0
2008-01-10,30.326,31.451,30.112,31.067,574307,0
2008-01-11,30.798,30.926,30.237,30.262,812561,0
2008-01-14,30.529,30.753,30.195,30.612,343217,0
2008-01-15,30.148,30.575,30.148,30.255,831604,0
2008-01-16,29.995,30.753,29.907,29.978,956881,0
2008-01-17,30.04,30.484,28.854,28.9,659028,0
2008-01-18,29.03,29.898,28.917,29.149,715329,0
2008-01-22,27.496,29.327,27.496,28.907,705394,0
2008-01-23,28.245,30.352,28.121,30.22,840232,0
2008-01-24,30.477,30.65,29.604,30.279,777038,0
2008-01-25,30.446,30.986,30.204,30.726,749110,0
2008-01-28,30.845,31.219,30.085,31.076,1073131,0
2008-01-29,30.166,30.872,29.245,30.085,1146145,0
2008-01-30,29.852,30.845,29.55,29.907,679485,0
2008-01-31,29.576,30.734,29.451,30.548,831157,0
2008-02-01,30.548,31.54,30.343,31.54,672600,0
2008-02-04,31.415,31.825,31.111,31.63,514711,0
2008-02-05,31.12,31.469,30.798,31.167,785007,0
2008-02-06,31.442,31.673,30.978,31.076,581024,0
2008-02-07,30.96,31.604,30.668,31.469,583955,0
2008-02-08,31.344,31.673,30.477,31.406,675567,0
2008-02-11,31.281,31.71,30.89,31.666,635127,0
2008-02-12,31.962,32.202,31.657,31.979,560303,0
2008-02-13,31.79,32.834,31.79,32.703,603298,0
2008-02-14,32.798,32.934,31.897,32.049,437898,0
2008-02-15,32.049,32.264,31.531,32.211,391494,0
2008-02-19,32.486,32.736,32.092,32.255,448846,0
2008-02-20,32.165,32.745,31.87,32.693,483235,0
2008-02-21,32.879,33.093,31.772,32.092,532741,0
2008-02-22,32.119,32.129,31.344,31.979,493209,0
2008-02-25,31.585,31.585,30.37,31.21,1421579,0
2008-02-26,31.049,32.316,31.049,32.228,965239,0
2008-02-27,32.193,32.451,31.818,32.033,362706,0
2008-02-28,31.809,32.36,31.389,31.673,378277,0
2008-02-29,31.308,31.521,30.779,30.986,589443,0
2008-03-03,31.04,31.274,30.734,31.167,594355,0
2008-03-04,30.898,31.361,30.622,31.092,704767,0
2008-03-05,31.274,31.986,31.158,31.692,805074,0
2008-03-06,31.469,31.745,30.926,30.942,416911,0
2008-03-07,30.622,31.191,30.461,30.548,566169,0
2008-03-10,30.659,30.659,29.745,29.772,483079,0
2008-03-11,30.427,31.092,30.418,30.995,504855,0
2008-03-12,31.111,31.71,31.058,31.219,504967,0
2008-03-13,30.845,31.861,30.529,31.666,553428,0
2008-03-14,31.979,31.979,30.566,30.835,558849,0
2008-03-17,30.237,31.246,30.048,30.853,364611,0
2008-03-18,31.308,31.772,30.95,31.576,684626,0
2008-03-19,31.673,32.049,31.182,31.182,434734,0
2008-03-20,31.158,31.558,30.807,31.327,463407,0
2008-03-24,31.451,32.637,31.442,32.308,475886,0
2008-03-25,32.379,33.102,32.351,33.013,456285,0
2008-03-26,32.807,32.807,32.344,32.647,355428,0
2008-03-27,32.703,32.807,32.335,32.414,489512,0
2008-03-28,32.576,32.772,32.335,32.397,297403,0
2008-03-31,32.451,32.665,32.137,32.37,577148,0
2008-04-01,32.583,33.415,32.344,33.397,639620,0
2008-04-02,33.493,33.738,33.209,33.406,506759,0
2008-04-03,33.281,33.746,33.167,33.728,377704,0
2008-04-04,33.807,34.004,33.363,33.789,396270,0
2008-04-07,34.021,34.201,33.503,33.612,398049,0
2008-04-08,33.442,33.825,33.176,33.738,473994,0
2008-04-09,33.78,34.021,33.451,33.493,931179,0
2008-04-10,33.558,33.923,33.176,33.72,450437,0
2008-04-11,33.442,33.637,33.066,33.226,514092,0
2008-04-14,33.281,33.281,32.852,32.925,609742,0
2008-04-15,32.961,33.397,32.842,33.326,423052,0
2008-04-16,33.647,34.539,33.647,34.539,394849,0
2008-04-17,34.326,34.326,33.558,34.086,343297,0
2008-04-18,34.433,34.907,34.345,34.852,345256,0
2008-04-21,34.656,35.058,34.424,35.058,409423,0
2008-04-22,34.925,35.594,34.835,35.245,826755,0
2008-04-23,35.158,35.263,34.308,34.907,925487,0
2008-04-24,34.907,35.076,33.148,34.326,766719,0
2008-04-25,34.585,35.664,34.558,35.558,602833,0
2008-04-28,35.664,36.226,35.399,36.157,499766,0
2008-04-29,35.39,36.573,35.361,35.905,484139,0
2008-04-30,35.914,37.148,35.844,36.969,949747,0
2008-05-01,37.103,37.674,36.879,37.352,671657,0
2008-05-02,37.506,37.515,36.647,36.994,444517,0
2008-05-05,36.6,36.6,35.263,35.827,660222,0
2008-05-06,35.594,35.878,35.307,35.854,522684,0
2008-05-07,35.878,36.21,35.539,35.539,331896,0
2008-05-08,35.683,36.092,35.434,36.022,235874,0
2008-05-09,35.701,35.952,35.263,35.878,264398,0
2008-05-12,35.942,36.619,35.701,36.6,372135,0
2008-05-13,36.488,36.505,35.799,36.271,324762,0
2008-05-14,36.297,36.897,35.836,36.496,337573,0
2008-05-15,36.591,36.591,35.844,36.323,535624,0
2008-05-16,36.538,36.729,35.808,35.914,514531,0
2008-05-19,35.961,37.2,35.952,36.797,835416,0
2008-05-20,36.619,36.771,36.138,36.379,317465,0
2008-05-21,36.369,36.564,35.71,35.79,386171,0
2008-05-22,35.79,36.288,35.71,35.818,393928,0
2008-05-23,35.771,35.781,35.307,35.693,299502,0
2008-05-27,35.585,36.075,35.585,35.961,393004,0
2008-05-28,36.271,36.271,35.603,36.058,380607,0
2008-05-29,36.111,36.529,35.933,36.398,449838,0
2008-05-30,36.342,36.342,35.46,36.083,802965,0
2008-06-02,35.86,35.994,35.468,35.674,460029,0
2008-06-03,35.701,35.71,34.934,35.263,531211,0
2008-06-04,35.209,35.298,34.897,35.058,749273,0
2008-06-05,35.04,35.594,34.934,35.434,806963,0
2008-06-06,35.227,35.548,34.889,35.12,611696,0
2008-06-09,35.263,35.434,34.889,35.324,370829,0
2008-06-10,35.004,35.71,34.87,35.468,438020,0
2008-06-11,35.585,35.585,35.093,35.2,457600,0
2008-06-12,35.316,36.058,35.279,35.407,508801,0
2008-06-13,35.693,36.202,35.407,36.075,506629,0
2008-06-16,35.975,36.323,35.664,35.878,782159,0
2008-06-17,35.975,36.21,35.71,35.942,734301,0
2008-06-18,35.836,36.226,35.529,36.111,587510,0
2008-06-19,36.185,37.28,35.923,37.254,623084,0
2008-06-20,37.004,37.004,36.379,36.453,663661,0
2008-06-23,36.582,36.951,36.194,36.443,379417,0
2008-06-24,36.342,36.342,35.361,35.361,527992,0
2008-06-25,35.407,35.442,34.817,35.139,523412,0
2008-06-26,34.817,34.817,34.13,34.13,392381,0
2008-06-27,34.021,34.62,33.71,34.308,788854,0
2008-06-30,34.049,34.281,33.692,33.987,704774,0
2008-07-01,33.682,33.862,32.834,33.637,1077821,0
2008-07-02,32.842,34.049,32.842,33.442,798104,0
2008-07-03,33.512,34.308,33.354,33.389,693404,0
2008-07-07,33.478,34.021,32.817,33.389,575032,0
2008-07-08,33.236,33.987,32.944,33.941,678903,0
2008-07-09,34.077,34.363,33.112,33.226,693886,0
2008-07-10,33.272,33.637,32.711,33.254,964126,0
2008-07-11,33.022,33.987,32.729,33.656,936450,0
2008-07-14,33.923,34.336,33.389,33.923,579669,0
2008-07-15,33.656,34.433,33.022,34.013,813480,0
2008-07-16,34.163,34.987,33.46,34.968,511408,0
2008-07-17,34.916,35.334,34.558,35.324,523491,0
2008-07-18,35.167,35.726,35.139,35.566,532413,0
2008-07-21,35.753,36.176,35.192,36.111,395266,0
2008-07-22,35.961,36.218,35.603,35.621,889637,0
2008-07-23,35.529,35.985,35.227,35.603,1047692,0
2008-07-24,35.442,35.771,34.235,34.529,1044375,0
2008-07-25,34.495,34.594,32.944,32.978,1323091,0
2008-07-28,32.97,33.13,32.414,32.684,853959,0
2008-07-29,32.674,33.254,32.423,33.209,764742,0
2008-07-30,33.182,34.021,33.176,33.629,789736,0
2008-07-31,33.354,33.478,32.245,32.344,1007277,0
2008-08-01,32.316,32.915,31.979,32.601,1014724,0
2008-08-04,32.541,32.798,31.648,31.971,727565,0
2008-08-05,31.962,33.209,31.962,33.148,630753,0
2008-08-06,33.022,33.728,32.825,33.451,564076,0
2008-08-07,33.182,33.493,32.772,33.013,378231,0
2008-08-08,32.842,34.61,32.842,34.406,513302,0
2008-08-11,34.281,35.263,34.191,34.925,489304,0
2008-08-12,35.021,35.342,34.648,34.808,469989,0
2008-08-13,34.594,34.709,34.235,34.566,435688,0
2008-08-14,34.281,35.004,34.281,34.817,588580,0
2008-08-15,34.994,35.101,34.566,34.78,432025,0
2008-08-18,34.87,35.639,34.87,35.566,751872,0
2008-08-19,35.279,35.52,34.736,34.86,507082,0
2008-08-20,35.004,35.342,34.62,34.96,328871,0
2008-08-21,34.684,34.771,34.191,34.371,487619,0
2008-08-22,34.163,34.163,33.219,33.771,941532,0
2008-08-25,33.612,33.612,32.994,33.057,319752,0
2008-08-26,33.057,33.415,32.834,33.298,404480,0
2008-08-27,33.308,33.397,32.944,33.272,582224,0
2008-08-28,33.442,34.191,33.406,34.191,403782,0
2008-08-29,34.114,34.308,33.763,34.059,491379,0
2008-09-02,34.096,35.021,33.853,33.871,605870,0
2008-09-03,33.879,34.253,33.746,34.04,697240,0
2008-09-04,34.191,34.253,32.567,32.825,653283,0
2008-09-05,32.583,32.665,31.925,32.593,406914,0
2008-09-08,33.397,33.825,32.97,33.637,624549,0
2008-09-09,33.656,33.755,32.014,32.165,823790,0
2008-09-10,32.693,32.693,31.979,32.221,677307,0
2008-09-11,31.87,32.379,31.219,32.36,498024,0
2008-09-12,32.137,32.693,31.692,32.619,483783,0
2008-09-15,31.604,32.406,31.327,31.486,557131,0
2008-09-16,31.049,32.202,31.049,31.952,877681,0
2008-09-17,31.63,32.014,31.246,31.54,1445967,0
2008-09-18,31.825,33.656,31.086,33.529,1276911,0
2008-09-19,33.932,35.63,33.896,34.736,1924424,0
2008-09-22,34.727,34.727,33.244,33.281,333513,0
2008-09-23,33.389,33.46,31.719,31.952,725369,0
2008-09-24,32.066,32.236,31.496,31.622,364497,0
2008-09-25,31.736,31.916,31.12,31.327,470874,0
2008-09-26,30.942,31.604,30.65,31.576,465219,0
2008-09-29,31.12,31.174,30.066,30.779,852520,0
2008-09-30,31.389,31.933,30.668,31.79,866083,0
2008-10-01,31.594,31.71,31.129,31.274,819465,0
2008-10-02,31.076,31.148,29.317,29.345,924467,0
2008-10-03,29.745,30.333,28.158,28.236,1147213,0
2008-10-06,27.586,27.729,25.825,27.308,1110064,0
2008-10-07,27.737,27.737,25.89,25.979,1186151,0
2008-10-08,25.193,26.978,24.621,25.89,1025614,0
2008-10-09,26.289,26.941,24.559,24.871,1113525,0
2008-10-10,23.766,25.12,22.558,23.98,2000556,0
2008-10-13,24.861,28.067,24.451,28.067,960792,0
2008-10-14,28.994,29.415,25.193,25.89,1059426,0
2008-10-15,25.325,25.541,22.828,22.828,882767,0
2008-10-16,22.8,24.578,22.204,24.416,1420162,0
2008-10-17,24.193,25.925,22.577,24.382,735794,0
2008-10-20,24.675,25.988,24.621,25.979,588066,0
2008-10-21,25.62,25.861,24.523,24.817,590008,0
2008-10-22,24.112,24.879,22.445,23.059,666486,0
2008-10-23,22.558,23.183,20.372,21.139,1588928,0
2008-10-24,19.363,20.971,19.238,20.006,1028315,0
2008-10-27,19.639,20.526,19.354,19.525,925334,0
2008-10-28,19.784,20.051,18.64,20.051,1690767,0
2008-10-29,19.898,22.614,19.63,21.336,1341334,0
2008-10-30,21.926,22.344,21.034,21.533,744902,0
2008-10-31,21.657,22.379,21.257,22.076,923206,0
2008-11-03,22.454,22.818,22.076,22.239,698724,0
2008-11-04,22.703,22.978,22.176,22.874,345951,0
2008-11-05,22.497,22.959,21.73,21.758,595652,0
2008-11-06,21.997,21.997,20.516,20.82,691210,0
2008-11-07,20.835,21.184,20.354,20.845,546544,0
2008-11-10,21.336,21.594,20.097,20.291,386396,0
2008-11-11,20.014,21.836,19.667,21.086,966832,0
2008-11-12,21.086,21.086,19.639,19.711,865104,0
2008-11-13,19.82,20.57,18.874,20.57,1676738,0
2008-11-14,20.014,20.202,18.935,18.996,1106538,0
2008-11-17,18.874,19.212,18.623,18.64,1178214,0
2008-11-18,18.675,19.006,17.818,18.533,773858,0
2008-11-19,18.517,18.917,17.354,17.363,936880,0
2008-11-20,17.105,17.427,15.612,15.776,786500,0
2008-11-21,16.121,17.186,15.453,17.186,879444,0
2008-11-24,17.399,18.569,17.31,18.274,945732,0
2008-11-25,18.427,18.56,17.576,18.202,1009925,0
2008-11-26,17.836,19.104,17.567,18.987,770207,0
2008-11-28,18.811,19.167,18.354,19.157,226970,0
2008-12-01,18.667,18.667,17.052,17.087,1453417,0
2008-12-02,17.464,17.659,16.963,17.613,1289190,0
2008-12-03,17.231,18.05,16.935,17.488,1402435,0
2008-12-04,17.212,18.123,17.034,17.687,1196253,0
2008-12-05,17.481,18.452,17.052,18.41,722120,0
2008-12-08,18.728,19.908,18.64,19.801,762108,0
2008-12-09,19.604,20.354,19.3,19.577,731191,0
2008-12-10,19.839,20.105,19.203,19.693,649572,0
2008-12-11,19.507,19.756,18.56,18.811,855770,0
2008-12-12,18.228,20.167,17.926,19.693,1343889,0
2008-12-15,19.81,20.176,19.061,19.354,556141,0
2008-12-16,19.577,20.425,19.256,20.362,679351,0
2008-12-17,20.149,20.248,19.639,19.898,1083727,0
2008-12-18,19.989,20.238,18.874,19.791,1458547,0
2008-12-19,19.864,20.381,19.497,19.847,1130383,0
2008-12-22,19.917,19.952,19.149,19.63,655295,0
2008-12-23,19.667,19.989,19.221,19.398,718605,0
2008-12-24,19.472,19.864,19.319,19.703,247400,0
2008-12-26,19.711,20.033,19.639,20.033,221212,0
2008-12-29,19.961,20.069,19.489,19.864,489859,0
2008-12-30,20.033,20.72,19.924,20.665,487125,0
2008-12-31,20.648,21.336,20.543,21.184,748687,0
2009-01-02,21.112,22.344,20.99,22.185,539615,0
2009-01-05,22.13,22.605,21.936,22.337,682196,0
2009-01-06,22.558,23.586,22.497,23.19,1013324,0
2009-01-07,23.069,23.069,21.666,21.888,758598,0
2009-01-08,21.936,22.299,21.543,22.257,491571,0
2009-01-09,22.265,22.586,21.104,21.622,571407,0
2009-01-12,21.508,21.604,20.459,20.767,441538,0
2009-01-13,20.621,21.016,20.435,20.562,780116,0
2009-01-14,20.399,20.552,19.676,20.079,695727,0
2009-01-15,19.622,20.881,19.229,20.657,877678,0
2009-01-16,21.016,21.552,20.469,21.202,1173172,0
2009-01-20,21.094,21.38,19.784,19.864,837526,0
2009-01-21,20.042,20.673,19.73,20.648,727384,0
2009-01-22,20.329,20.329,19.444,19.791,1035901,0
2009-01-23,19.577,19.739,19.096,19.453,1331615,0
2009-01-26,19.274,20.248,19.274,19.871,1149825,0
2009-01-27,18.838,20.115,18.469,19.791,1330665,0
2009-01-28,20.372,20.543,19.933,20.238,1014397,0
2009-01-29,19.924,19.98,19.132,19.345,695278,0
2009-01-30,19.462,19.703,18.784,18.987,594396,0
2009-02-02,18.526,18.909,18.265,18.64,725486,0
2009-02-03,18.728,19.096,18.382,19.015,551141,0
2009-02-04,18.968,19.81,18.935,19.408,887285,0
2009-02-05,19.185,19.693,18.855,19.444,724542,0
2009-02-06,19.372,20.167,19.372,20.06,501419,0
2009-02-09,20.105,20.219,19.711,19.871,379530,0
2009-02-10,19.756,20.06,18.874,18.996,463274,0
2009-02-11,19.141,19.398,18.694,18.909,311265,0
2009-02-12,18.569,18.694,17.971,18.569,905721,0
2009-02-13,18.632,19.212,18.569,18.746,487536,0
2009-02-17,18.284,18.284,17.541,17.954,575232,0
2009-02-18,18.015,18.033,17.481,17.604,583381,0
2009-02-19,17.73,17.945,16.794,16.963,564511,0
2009-02-20,16.542,16.703,16.035,16.293,1491328,0
2009-02-23,16.471,16.577,15.434,15.462,865461,0
2009-02-24,15.56,16.159,15.221,15.99,913506,0
2009-02-25,15.98,16.104,15.596,15.794,853781,0
2009-02-26,15.916,16.051,15.294,15.391,497532,0
2009-02-27,15.086,15.641,14.872,15.16,625608,0
2009-03-02,14.817,15.025,13.936,13.981,603568,0
2009-03-03,14.176,14.258,13.731,13.791,583071,0
2009-03-04,13.955,14.267,13.66,14.051,724108,0
2009-03-05,13.713,13.964,13.301,13.381,752457,0
2009-03-06,13.463,13.613,12.649,12.927,1067199,0
2009-03-09,12.758,13.204,12.758,13.069,1468850,0
2009-03-10,13.336,14.051,13.31,13.998,972974,0
2009-03-11,14.06,14.346,13.936,14.25,476289,0
2009-03-12,14.185,14.882,13.981,14.836,657836,0
2009-03-13,14.91,15.007,14.525,14.855,572899,0
2009-03-16,14.955,15.336,14.855,14.971,674064,0
2009-03-17,14.92,15.667,14.704,15.667,645269,0
2009-03-18,15.641,16.794,15.354,16.558,1185658,0
2009-03-19,14.91,15.231,14.113,14.687,1760525,0
2009-03-20,14.516,14.756,13.551,13.551,1255812,0
2009-03-23,13.835,15.177,13.695,15.177,1387845,0
2009-03-24,15.016,15.391,14.791,15.141,1020844,0
2009-03-25,15.317,15.999,14.872,15.345,1428755,0
2009-03-26,15.714,16.214,15.308,16.214,1111309,0
2009-03-27,15.88,16.068,15.641,15.722,489434,0
2009-03-30,15.409,15.434,14.91,15.177,732259,0
2009-03-31,15.294,15.543,15.104,15.24,904482,0
2009-04-01,14.937,15.498,14.641,15.481,802703,0
2009-04-02,15.889,17,15.622,16.835,1243888,0
2009-04-03,16.703,17.409,16.703,17.409,1014121,0
2009-04-06,17.194,17.409,16.826,17.24,886036,0
2009-04-07,16.845,16.907,16.382,16.667,746294,0
2009-04-08,16.819,17.06,16.41,16.826,682266,0
2009-04-09,17.222,18.086,17.167,17.997,874768,0
2009-04-13,17.765,17.845,17.231,17.576,737965,0
2009-04-14,17.392,17.488,16.686,16.916,922442,0
2009-04-15,16.916,17.373,16.845,17.247,733716,0
2009-04-16,17.344,17.73,17.06,17.641,591145,0
2009-04-17,17.678,18.086,17.525,17.765,799646,0
2009-04-20,17.427,17.594,16.595,16.863,916017,0
2009-04-21,16.853,17.231,16.658,17.077,1264194,0
2009-04-22,16.801,18.096,16.641,17.808,1417262,0
2009-04-23,17.808,18.114,16.853,18.024,1687293,0
2009-04-24,18.228,20.381,18.202,20.149,1987236,0
2009-04-27,19.889,20.82,19.693,20.417,1560022,0
2009-04-28,20.459,20.621,19.856,20.105,896132,0
2009-04-29,20.202,21.23,20.131,20.98,932399,0
2009-04-30,21.148,21.99,20.871,21.059,654648,0
2009-05-01,20.621,21.139,20.516,21.016,607344,0
2009-05-04,21.248,21.99,21.112,21.99,618926,0
2009-05-05,21.766,22.157,21.416,21.585,609237,0
2009-05-06,21.954,22.112,21.292,21.774,847257,0
2009-05-07,21.972,22.213,21.276,21.631,1902991,0
2009-05-08,21.836,22.265,21.517,22.157,703709,0
2009-05-11,21.683,21.997,21.526,21.827,626994,0
2009-05-12,21.827,21.827,20.451,20.835,1155844,0
2009-05-13,20.776,20.835,19.801,19.924,644038,0
2009-05-14,19.924,20.31,19.622,19.839,1060535,0
2009-05-15,19.801,20.31,19.766,19.917,855099,0
2009-05-18,20.139,20.673,20.006,20.665,719497,0
2009-05-19,20.552,20.915,20.282,20.711,601636,0
2009-05-20,20.898,21.148,20.097,20.185,730836,0
2009-05-21,20.149,20.149,19.337,19.586,665415,0
2009-05-22,19.748,19.898,19.274,19.435,476505,0
2009-05-26,19.309,20.516,19.113,20.265,869943,0
2009-05-27,20.194,20.478,19.3,19.381,1214807,0
2009-05-28,19.667,19.667,18.864,19.3,766595,0
2009-05-29,19.435,19.898,19.149,19.898,688358,0
2009-06-01,20.06,21.139,20.051,21.067,555021,0
2009-06-02,20.898,21.318,20.692,20.758,893658,0
2009-06-03,20.604,20.701,20.202,20.417,519266,0
2009-06-04,20.597,20.811,20.248,20.802,434863,0
2009-06-05,20.802,21.202,20.533,21.157,983070,0
2009-06-08,21.157,21.194,20.105,20.793,792749,0
2009-06-09,20.953,21.129,20.767,20.953,613369,0
2009-06-10,21.067,21.194,20.435,20.784,434803,0
2009-06-11,20.802,21.076,20.682,20.811,353374,0
2009-06-12,20.621,20.682,20.176,20.682,383058,0
2009-06-15,20.417,20.533,19.693,19.879,373504,0
2009-06-16,20.014,20.157,19.247,19.292,388771,0
2009-06-17,19.345,19.648,18.935,19.472,549493,0
2009-06-18,19.586,19.622,19.167,19.363,326639,0
2009-06-19,19.534,19.639,19.327,19.444,456794,0
2009-06-22,19.3,19.327,18.312,18.336,717052,0
2009-06-23,18.382,18.569,18.219,18.417,460068,0
2009-06-24,18.526,19.061,18.517,18.65,352891,0
2009-06-25,18.363,19.096,18.363,19.025,298391,0
2009-06-26,18.96,19.319,18.874,19.194,746469,0
2009-06-29,19.212,19.489,18.935,19.266,478409,0
2009-06-30,19.185,19.856,19.185,19.657,701698,0
2009-07-01,19.784,20.229,19.604,19.952,371670,0
2009-07-02,19.685,19.685,19.167,19.284,258834,0
2009-07-06,19.212,19.212,18.675,19.087,705440,0
2009-07-07,19.015,19.015,18.765,18.811,749432,0
2009-07-08,18.891,18.917,18.363,18.675,475792,0
2009-07-09,18.72,18.802,18.488,18.667,590500,0
2009-07-10,18.479,19.543,18.479,19.319,854758,0
2009-07-13,19.389,19.766,18.838,19.711,555560,0
2009-07-14,19.766,19.933,19.507,19.739,848402,0
2009-07-15,20.069,20.802,20.051,20.711,326127,0
2009-07-16,20.579,21.086,20.265,21.008,287687,0
2009-07-17,20.99,21.184,20.802,21.052,222718,0
2009-07-20,21.034,21.552,21.034,21.526,271215,0
2009-07-21,21.766,21.809,21.139,21.552,263874,0
2009-07-22,21.398,22.239,21.336,21.845,470571,0
2009-07-23,22.086,22.837,21.552,22.763,1397143,0
2009-07-24,22.522,22.54,21.945,22.388,980356,0
2009-07-27,22.317,22.614,22.13,22.213,523740,0
2009-07-28,22.086,22.291,21.561,21.758,574026,0
2009-07-29,21.543,21.758,21.175,21.416,773042,0
2009-07-30,21.888,22.166,21.561,21.907,726967,0
2009-07-31,21.945,22.282,21.863,22.086,330893,0
2009-08-03,22.398,22.497,22.04,22.337,550044,0
2009-08-04,22.185,22.55,22.185,22.54,442059,0
2009-08-05,22.63,22.744,22.213,22.531,363367,0
2009-08-06,22.695,22.781,22.248,22.479,306236,0
2009-08-07,22.605,23.005,22.577,22.744,422002,0
2009-08-10,22.577,22.942,22.398,22.772,266609,0
2009-08-11,22.744,22.744,22.076,22.195,263929,0
2009-08-12,22.213,22.763,22.13,22.531,747260,0
2009-08-13,22.605,22.828,22.353,22.497,279683,0
2009-08-14,22.417,22.505,21.604,21.836,463484,0
2009-08-17,21.47,21.561,20.943,21.016,271579,0
2009-08-18,21.202,21.37,21.086,21.345,257338,0
2009-08-19,21.026,21.766,21.026,21.758,589683,0
2009-08-20,21.782,22.13,21.57,22.13,178692,0
2009-08-21,22.362,22.8,22.291,22.703,268391,0
2009-08-24,22.695,23.088,22.595,22.818,295417,0
2009-08-25,22.847,23.174,22.718,22.772,318350,0
2009-08-26,22.791,23.059,22.059,22.13,780116,0
2009-08-27,22.04,22.586,21.945,22.489,304729,0
2009-08-28,22.754,22.856,22.398,22.818,350922,0
2009-08-31,22.514,22.695,22.204,22.417,426828,0
2009-09-01,22.299,23.3,22.13,22.204,510702,0
2009-09-02,22.204,22.398,21.782,21.854,296343,0
2009-09-03,21.936,22.103,21.72,21.972,260196,0
2009-09-04,22.05,22.463,21.791,22.299,237686,0
2009-09-08,22.55,22.713,22.436,22.568,210445,0
2009-09-09,22.558,23.265,22.426,23.229,265386,0
2009-09-10,23.183,23.962,23.088,23.906,379116,0
2009-09-11,23.898,24.533,23.898,24.354,256193,0
2009-09-14,24.094,24.748,23.98,24.639,621081,0
2009-09-15,24.693,25.808,24.613,25.801,901584,0
2009-09-16,26.505,27.381,26.238,26.425,1265759,0
2009-09-17,26.289,26.988,26.165,26.247,981421,0
2009-09-18,26.425,27.433,26.085,27.372,989312,0
2009-09-21,27.005,27.47,26.71,26.764,502041,0
2009-09-22,26.881,27.174,26.566,26.595,436437,0
2009-09-23,26.738,26.791,26.289,26.307,508574,0
2009-09-24,26.425,26.454,25.559,25.639,457974,0
2009-09-25,25.523,25.693,25.185,25.256,494389,0
2009-09-28,25.309,25.73,24.211,24.514,1392428,0
2009-09-29,24.639,25.166,24.505,25.059,527046,0
2009-09-30,25.059,25.212,24.373,24.879,380059,0
2009-10-01,24.801,24.981,23.766,24.103,531364,0
2009-10-02,23.808,23.989,23.541,23.577,367128,0
2009-10-05,23.748,24.094,23.613,23.916,337196,0
2009-10-06,23.952,24.505,23.888,24.176,364001,0
2009-10-07,24.184,24.354,23.962,24.221,233313,0
2009-10-08,24.373,25.343,24.336,25.148,640163,0
2009-10-09,25.022,25.569,24.666,25.47,402529,0
2009-10-12,25.559,25.703,25.148,25.361,507305,0
2009-10-13,25.398,25.639,25.185,25.602,349292,0
2009-10-14,25.916,26.398,25.703,26.335,620788,0
2009-10-15,25.908,26.165,25.843,26.113,417917,0
2009-10-16,25.835,25.997,25.639,25.916,397459,0
2009-10-19,25.89,26.497,25.782,26.282,224269,0
2009-10-20,26.203,26.354,25.584,25.934,444729,0
2009-10-21,25.825,26.658,25.825,26.372,687503,0
2009-10-22,28.113,28.648,26.058,26.132,1357891,0
2009-10-23,26.363,26.872,26.058,26.132,955661,0
2009-10-26,26.104,26.238,25.309,25.389,985050,0
2009-10-27,25.55,25.979,25.38,25.611,581825,0
2009-10-28,25.639,25.639,24.879,24.907,582193,0
2009-10-29,25.076,25.656,24.871,25.506,357066,0
2009-10-30,25.361,25.531,24.336,24.585,484178,0
2009-11-02,24.639,24.782,23.925,24.398,689857,0
2009-11-03,24.184,25.389,24.157,25.256,492238,0
2009-11-04,25.389,25.685,25.175,25.193,503565,0
2009-11-05,25.426,26.462,25.353,26.462,469879,0
2009-11-06,26.298,26.872,26.174,26.335,447851,0
2009-11-09,26.514,27.174,26.416,27.157,453574,0
2009-11-10,26.988,27.674,26.95,27.005,589935,0
2009-11-11,27.335,27.408,26.81,27.059,455194,0
2009-11-12,26.978,27.299,26.53,26.612,581818,0
2009-11-13,26.63,26.997,26.354,26.941,499255,0
2009-11-16,27.077,27.586,26.933,27.408,514431,0
2009-11-17,27.21,27.442,27.113,27.354,498194,0
2009-11-18,27.272,27.299,26.791,26.899,322644,0
2009-11-19,26.694,26.694,25.979,26.157,379810,0
2009-11-20,25.979,26.076,25.559,25.825,260727,0
2009-11-23,26.085,26.48,26.066,26.247,314161,0
2009-11-24,26.165,26.165,25.666,25.808,367688,0
2009-11-25,25.952,26.104,25.739,25.871,299396,0
2009-11-27,25.193,25.559,24.711,25.274,211782,0
2009-11-30,25.256,25.264,24.739,25.148,321563,0
2009-12-01,25.292,25.703,25.292,25.497,282688,0
2009-12-02,25.541,25.908,25.361,25.62,423965,0
2009-12-03,25.62,25.843,25.156,25.185,185659,0
2009-12-04,25.47,25.979,25.203,25.816,257791,0
2009-12-07,25.916,26.122,25.584,26.058,298261,0
2009-12-08,25.782,25.934,25.317,25.712,235283,0
2009-12-09,25.602,25.748,25.094,25.506,253922,0
2009-12-10,25.748,26.076,25.334,25.523,237244,0
2009-12-11,25.593,25.934,25.47,25.782,143148,0
2009-12-14,26.015,26.435,25.816,26.354,164829,0
2009-12-15,26.157,26.774,26.066,26.649,297130,0
2009-12-16,26.71,26.774,26.247,26.335,162268,0
2009-12-17,26.085,26.149,25.593,25.871,157009,0
2009-12-18,26.058,26.085,25.569,25.62,536653,0
2009-12-21,25.763,26.132,25.763,26.058,152423,0
2009-12-22,26.066,26.488,25.979,26.48,209794,0
2009-12-23,26.435,26.81,26.398,26.801,148201,0
2009-12-24,26.782,26.997,26.612,26.747,67261,0
2009-12-28,26.881,27.005,26.547,26.658,129550,0
2009-12-29,26.63,26.738,26.557,26.576,61703,0
2009-12-30,26.372,26.522,25.825,26.104,209206,0
2009-12-31,26.104,26.193,25.497,25.506,138711,0
2010-01-04,25.685,26.444,25.531,26.444,282042,0
2010-01-05,26.335,26.389,25.997,26.238,137761,0
2010-01-06,26.238,26.238,25.666,26.076,258223,0
2010-01-07,26.076,26.398,25.801,26.289,285405,0
2010-01-08,26.174,27.166,25.916,27.14,327426,0
2010-01-11,27.192,27.477,26.997,27.47,177242,0
2010-01-12,27.299,27.46,27.122,27.363,351205,0
2010-01-13,27.408,27.487,27.131,27.47,163066,0
2010-01-14,27.254,27.522,27.059,27.433,180175,0
2010-01-15,27.433,27.613,26.959,27.2,283144,0
2010-01-19,27.166,28.086,27.166,28.032,403786,0
2010-01-20,27.837,27.837,27.246,27.674,363841,0
2010-01-21,27.603,27.737,26.872,27.229,346547,0
2010-01-22,27.14,27.659,27.005,27.192,511092,0
2010-01-25,27.354,27.613,26.71,26.774,588966,0
2010-01-26,25.934,26.818,25.371,25.444,624915,0
2010-01-27,25.497,25.62,24.468,24.809,941072,0
2010-01-28,24.99,25.138,24.319,24.533,350029,0
2010-01-29,24.648,24.853,23.782,23.827,555205,0
2010-02-01,23.97,24.319,23.702,24.256,259236,0
2010-02-02,24.273,24.468,24.103,24.319,577882,0
2010-02-03,24.239,24.514,23.925,24.184,587248,0
2010-02-04,23.952,24.184,23.569,23.604,303005,0
2010-02-05,23.523,23.748,23.05,23.748,411304,0
2010-02-08,23.721,24.023,23.338,23.551,234411,0
2010-02-09,23.798,24.023,23.497,23.766,213738,0
2010-02-10,23.613,23.721,23.229,23.711,179350,0
2010-02-11,23.721,24.263,23.497,24.256,294591,0
2010-02-12,23.97,24.613,23.817,24.39,558178,0
2010-02-16,24.639,24.801,24.336,24.621,264225,0
2010-02-17,24.757,24.907,24.39,24.603,337436,0
2010-02-18,24.523,25.076,24.505,25.068,241462,0
2010-02-19,25.013,25.13,24.739,24.925,334943,0
2010-02-22,24.077,24.077,23.433,23.739,948053,0
2010-02-23,23.623,24.282,23.623,24.059,604202,0
2010-02-24,24.087,24.229,23.888,24.041,894663,0
2010-02-25,23.657,24.31,23.523,24.282,414059,0
2010-02-26,24.373,24.523,24.202,24.468,456069,0
2010-03-01,24.478,24.879,24.433,24.879,328752,0
2010-03-02,24.925,25.398,24.925,25.389,415113,0
2010-03-03,25.325,25.825,25.325,25.648,453987,0
2010-03-04,25.593,25.808,25.541,25.611,354203,0
2010-03-05,25.685,26.718,25.685,26.462,833909,0
2010-03-08,26.408,26.997,26.408,26.862,570578,0
2010-03-09,26.835,27.14,26.694,26.89,395027,0
2010-03-10,26.89,27.174,26.694,27.086,337540,0
2010-03-11,27.05,27.05,26.621,26.95,205921,0
2010-03-12,26.969,27.122,26.791,27.086,291199,0
2010-03-15,27.086,27.229,27.068,27.166,203057,0
2010-03-16,27.289,27.442,27.059,27.417,225597,0
2010-03-17,27.548,27.827,27.47,27.711,233238,0
2010-03-18,27.631,27.898,27.567,27.762,291137,0
2010-03-19,27.846,27.898,27.282,27.326,365568,0
2010-03-22,27.113,27.613,27.068,27.53,150226,0
2010-03-23,27.567,28.095,27.47,28.067,249345,0
2010-03-24,27.818,28.14,27.745,27.745,359866,0
2010-03-25,27.881,28.219,27.846,27.881,453162,0
2010-03-26,28.04,28.407,27.898,28.113,558607,0
2010-03-29,28.21,28.664,28.21,28.622,379244,0
2010-03-30,28.604,29.011,28.604,28.883,479283,0
2010-03-31,28.728,29.011,28.469,28.569,307381,0
2010-04-01,28.79,29.049,28.64,28.8,582423,0
2010-04-05,28.836,29.057,28.763,29.011,425527,0
2010-04-06,28.808,29.114,28.772,29.001,464478,0
2010-04-07,28.917,29.03,28.728,28.9,372810,0
2010-04-08,28.763,28.826,28.371,28.541,328532,0
2010-04-09,28.56,28.64,28.38,28.569,805540,0
2010-04-12,28.674,28.683,28.504,28.595,302810,0
2010-04-13,28.513,28.656,28.513,28.578,406262,0
2010-04-14,28.772,28.836,28.614,28.7,616617,0
2010-04-15,28.569,28.745,28.494,28.523,1132631,0
2010-04-16,28.389,28.56,28.032,28.21,503229,0
2010-04-19,28.058,28.44,27.8,28.095,460618,0
2010-04-20,28.166,28.7,28.166,28.353,605844,0
2010-04-21,28.45,29.001,28.299,28.772,546909,0
2010-04-22,29.612,31.496,29.354,31.389,1647250,0
2010-04-23,31.521,31.64,31.254,31.478,451187,0
2010-04-26,31.274,31.943,31.274,31.63,363419,0
2010-04-27,31.514,32.049,30.96,31.022,432017,0
2010-04-28,31.086,31.352,30.779,30.88,348742,0
2010-04-29,31.129,31.952,30.95,31.916,438565,0
2010-04-30,31.897,32.119,30.942,30.96,317691,0
2010-05-03,31.148,31.897,31.032,31.692,476290,0
2010-05-04,31.228,31.228,30.316,30.512,333398,0
2010-05-05,30.176,30.469,29.711,29.945,217558,0
2010-05-06,29.745,30.237,27.682,28.951,427319,0
2010-05-07,28.8,29.532,27.863,28.951,960996,0
2010-05-10,30.204,30.863,30.013,30.853,428622,0
2010-05-11,30.603,31.424,30.469,30.995,696540,0
2010-05-12,31.182,31.897,31.102,31.835,360354,0
2010-05-13,31.745,32.033,31.37,31.825,415194,0
2010-05-14,31.531,31.585,30.548,30.761,474935,0
2010-05-17,30.986,31.086,29.424,30.148,514552,0
2010-05-18,30.437,30.779,29.47,29.559,273504,0
2010-05-19,29.354,29.62,28.407,28.845,290629,0
2010-05-20,28.21,28.399,27.354,27.674,426855,0
2010-05-21,27.148,28.926,27.005,28.371,642494,0
2010-05-24,28.21,28.79,27.996,28.04,288217,0
2010-05-25,27.219,27.917,26.826,27.809,999102,0
2010-05-26,27.969,28.631,27.666,27.719,1156202,0
2010-05-27,28.176,28.56,28.032,28.56,555175,0
2010-05-28,28.45,28.692,28.13,28.29,481098,0
2010-06-01,28.004,28.614,27.47,27.487,260374,0
2010-06-02,27.567,28.504,27.408,28.504,313608,0
2010-06-03,28.371,28.854,28.29,28.683,236682,0
2010-06-04,27.898,27.942,26.782,26.853,346567,0
2010-06-07,27.031,27.031,25.988,26.032,302608,0
2010-06-08,26.032,26.38,25.656,26.298,272554,0
2010-06-09,26.444,27.122,26.335,26.462,242787,0
2010-06-10,27.005,27.354,26.801,27.174,260292,0
2010-06-11,26.933,27.54,26.701,27.4,297480,0
2010-06-14,27.603,28.149,27.603,27.753,316080,0
2010-06-15,28.13,28.236,27.837,28.121,413389,0
2010-06-16,28.13,28.513,27.959,28.337,343859,0
2010-06-17,28.389,28.504,27.924,28.158,226530,0
2010-06-18,28.2,28.236,27.753,27.809,355213,0
2010-06-21,28.236,28.399,27.381,27.586,222667,0
2010-06-22,27.649,28.104,26.71,26.728,197630,0
2010-06-23,26.658,27.2,26.354,26.872,233360,0
2010-06-24,26.667,26.872,26.307,26.416,292108,0
2010-06-25,26.435,26.801,26.282,26.791,1033051,0
2010-06-28,26.718,27.372,26.48,26.923,357298,0
2010-06-29,26.416,26.444,25.758,25.944,671060,0
2010-06-30,25.861,26.114,25.134,25.162,557544,0
2010-07-01,25.256,25.256,24.407,24.757,633911,0
2010-07-02,24.889,25.722,24.765,25.453,616743,0
2010-07-06,25.871,26.049,25.407,25.675,686493,0
2010-07-07,25.763,26.514,25.63,26.471,503620,0
2010-07-08,26.701,27.289,26.497,27.192,598307,0
2010-07-09,27.131,27.425,27.005,27.425,258754,0
2010-07-12,27.299,27.417,26.63,26.881,377520,0
2010-07-13,27.148,27.924,27.131,27.762,299720,0
2010-07-14,27.631,27.888,27.363,27.505,348011,0
2010-07-15,27.354,27.354,26.782,27.264,300799,0
2010-07-16,27.068,27.14,26.184,26.247,323776,0
2010-07-19,26.344,26.522,25.89,26.462,168552,0
2010-07-20,26.132,27.381,25.871,27.326,399212,0
2010-07-21,27.558,28.013,27.192,27.318,400153,0
2010-07-22,26.514,27.452,26.505,27.39,634983,0
2010-07-23,27.354,28.121,26.969,28.04,563552,0
2010-07-26,28.095,28.433,27.837,28.371,344065,0
2010-07-27,28.487,28.836,28.236,28.44,724166,0
2010-07-28,28.29,28.417,27.959,28.077,460698,0
2010-07-29,28.2,28.299,27.745,28.048,490177,0
2010-07-30,27.649,28.337,27.477,28.183,270494,0
2010-08-02,28.532,28.728,28.309,28.622,244354,0
2010-08-03,28.407,28.56,27.942,28.299,455601,0
2010-08-04,28.504,29.076,28.424,29.03,407038,0
2010-08-05,28.763,29.114,28.569,28.585,192974,0
2010-08-06,28.299,28.8,28.253,28.604,365824,0
2010-08-09,28.8,28.826,28.487,28.745,184943,0
2010-08-10,28.337,28.648,28.183,28.345,377612,0
2010-08-11,27.837,27.837,26.997,27.086,345660,0
2010-08-12,26.566,26.872,26.425,26.686,520654,0
2010-08-13,26.612,26.658,26.203,26.247,383278,0
2010-08-16,26.015,26.344,25.916,26.015,354081,0
2010-08-17,26.335,26.686,26.212,26.505,524846,0
2010-08-18,26.53,26.826,26.212,26.595,340924,0
2010-08-19,26.444,26.522,25.763,25.843,196965,0
2010-08-20,25.748,25.899,25.353,25.88,180999,0
2010-08-23,25.997,26.058,25.301,25.48,298108,0
2010-08-24,25.068,25.102,24.613,24.613,461676,0
2010-08-25,24.425,24.879,24.147,24.853,471020,0
2010-08-26,24.972,25.203,24.817,24.907,413190,0
2010-08-27,25.032,25.497,24.711,25.416,334668,0
2010-08-30,25.274,25.371,24.981,25.013,202279,0
2010-08-31,24.967,25.199,24.651,24.92,322654,0
2010-09-01,25.23,25.88,25.193,25.703,394724,0
2010-09-02,25.722,26.095,25.559,26.049,465851,0
2010-09-03,26.471,26.701,26.254,26.38,308376,0
2010-09-07,26.22,26.354,26.049,26.141,204248,0
2010-09-08,26.149,26.354,26.066,26.174,238605,0
2010-09-09,26.497,26.585,26.298,26.444,236984,0
2010-09-10,26.471,26.595,26.326,26.372,306119,0
2010-09-13,26.667,26.907,26.576,26.801,286840,0
2010-09-14,26.774,26.835,26.514,26.522,286214,0
2010-09-15,26.48,26.801,26.38,26.658,305188,0
2010-09-16,26.694,26.89,26.694,26.872,429655,0
2010-09-17,26.978,27.282,26.801,26.89,567329,0
2010-09-20,26.899,27.326,26.756,27.254,316333,0
2010-09-21,27.308,27.344,26.997,27.104,399649,0
2010-09-22,26.997,27.219,26.612,27.05,322345,0
2010-09-23,26.853,27.282,26.639,26.676,340143,0
2010-09-24,27.077,27.558,26.959,27.496,246959,0
2010-09-27,27.452,27.586,27.148,27.272,193377,0
2010-09-28,27.354,27.659,26.826,27.586,263869,0
2010-09-29,27.433,28.622,27.4,28.2,578589,0
2010-09-30,28.356,28.741,28.041,28.33,533696,0
2010-10-01,28.469,28.728,28.371,28.399,436312,0
2010-10-04,28.371,28.56,27.898,28.04,449097,0
2010-10-05,28.399,29.184,28.319,29.02,368551,0
2010-10-06,29.039,29.317,28.781,28.883,317886,0
2010-10-07,29.067,29.067,28.631,28.763,236017,0
2010-10-08,28.917,29.433,28.808,29.263,183183,0
2010-10-11,29.327,29.504,29.219,29.364,357404,0
2010-10-12,29.21,29.523,28.845,29.397,321949,0
2010-10-13,29.514,30.085,29.514,29.869,427519,0
2010-10-14,29.719,30.237,29.656,30.139,605926,0
2010-10-15,30.352,30.477,29.576,29.772,388003,0
2010-10-18,29.791,30.148,29.711,30.085,324273,0
2010-10-19,29.701,30.093,29.28,29.926,979503,0
2010-10-20,30.003,30.659,29.879,30.557,534841,0
2010-10-21,34.799,34.799,30.418,30.726,843309,0
2010-10-22,31.129,31.673,30.826,31.308,548888,0
2010-10-25,31.585,32.137,31.558,31.594,453428,0
2010-10-26,31.344,31.514,30.978,31.102,370650,0
2010-10-27,30.942,31.049,30.477,31.022,459245,0
2010-10-28,31.246,31.406,30.622,30.753,417636,0
2010-10-29,30.672,31.058,30.655,30.714,325731,0
2010-11-01,30.942,31.255,30.659,30.926,255436,0
2010-11-02,31.219,31.594,31.067,31.406,276233,0
2010-11-03,31.424,31.451,30.89,31.352,225807,0
2010-11-04,31.727,32.049,31.71,31.943,352932,0
2010-11-05,31.888,32.137,31.622,32.137,305187,0
2010-11-08,31.925,32.37,31.799,32.351,327665,0
2010-11-09,32.389,32.583,32.147,32.389,611905,0
2010-11-10,32.37,32.496,31.971,32.379,351823,0
2010-11-11,31.986,32.684,31.888,32.551,291510,0
2010-11-12,32.264,32.316,31.763,32.014,432080,0
2010-11-15,32.137,32.406,31.78,32.193,345997,0
2010-11-16,31.852,32.156,31.673,31.986,630867,0
2010-11-17,31.971,32.075,31.531,31.673,247916,0
2010-11-18,31.986,32.647,31.962,32.379,221076,0
2010-11-19,32.326,32.37,32.066,32.221,203173,0
2010-11-22,32.075,32.264,31.843,32.202,323936,0
2010-11-23,31.861,31.925,31.622,31.825,203313,0
2010-11-24,32.156,32.379,31.809,32.379,686944,0
2010-11-26,31.995,32.379,31.995,32.221,82552,0
2010-11-29,31.995,32.211,31.692,31.87,427051,0
2010-11-30,31.576,32.285,31.441,32.104,597329,0
2010-12-01,32.541,33.022,32.541,32.994,304065,0
2010-12-02,33.032,34.271,32.86,34.191,486101,0
2010-12-03,34.013,34.114,33.746,34.086,280462,0
2010-12-06,34.077,34.639,34.049,34.29,466398,0
2010-12-07,34.639,35.066,34.548,34.62,273195,0
2010-12-08,34.63,34.907,34.52,34.594,233531,0
2010-12-09,34.817,34.925,34.503,34.835,226467,0
2010-12-10,34.951,35.307,34.907,35.175,366237,0
2010-12-13,35.342,35.399,35.049,35.093,138998,0
2010-12-14,35.2,35.701,35.158,35.425,222064,0
2010-12-15,35.316,35.744,35.101,35.12,350428,0
2010-12-16,35.183,35.558,35.101,35.425,334935,0
2010-12-17,35.452,35.674,35.342,35.38,391369,0
2010-12-20,35.674,35.854,35.558,35.683,303992,0
2010-12-21,35.799,36.128,35.674,35.942,152820,0
2010-12-22,35.942,36.157,35.86,35.967,201445,0
2010-12-23,35.967,36.21,35.585,35.611,182355,0
2010-12-27,35.504,35.781,35.361,35.674,171748,0
2010-12-28,35.674,35.827,35.511,35.674,180895,0
2010-12-29,35.686,35.737,35.512,35.64,163327,0
2010-12-30,35.568,35.728,35.486,35.486,113378,0
2010-12-31,35.509,35.575,35.186,35.221,156510,0
2011-01-03,35.504,36.111,35.245,36.039,376644,0
2011-01-04,36.067,36.138,34.907,35.39,221450,0
2011-01-05,35.279,35.693,35.111,35.504,180823,0
2011-01-06,35.63,35.87,35.342,35.361,235497,0
2011-01-07,35.52,35.79,34.693,35.101,318474,0
2011-01-10,35.058,35.504,34.666,35.298,284105,0
2011-01-11,35.407,35.781,35.227,35.416,245594,0
2011-01-12,35.701,35.808,35.361,35.664,379274,0
2011-01-13,35.504,35.71,35.361,35.566,192578,0
2011-01-14,35.621,35.827,35.324,35.827,125317,0
2011-01-18,35.771,36.609,35.735,36.6,645225,0
2011-01-19,36.6,37.45,36.547,36.647,518856,0
2011-01-20,36.488,36.609,36.022,36.36,834025,0
2011-01-21,36.6,37.369,36.513,36.832,575841,0
2011-01-24,36.842,37.174,36.78,37.111,449252,0
2011-01-25,37.012,37.2,36.729,37.157,375198,0
2011-01-26,37.306,37.628,37.111,37.361,710368,0
2011-01-27,37.306,37.794,37.272,37.692,229110,0
2011-01-28,37.729,38.165,37.28,37.628,516151,0
2011-01-31,36.926,38.392,36.926,37.922,603401,0
2011-02-01,37.582,37.764,34.951,36.747,1744710,0
2011-02-02,36.582,36.665,35.887,36.022,683852,0
2011-02-03,35.975,36.333,35.639,36.157,502666,0
2011-02-04,36.147,36.379,36.083,36.202,300962,0
2011-02-07,36.21,37.038,36.21,36.942,266432,0
2011-02-08,36.925,37.387,36.897,37.084,365059,0
2011-02-09,36.879,37.048,36.488,36.573,316512,0
2011-02-10,36.407,37.487,36.407,37.191,461051,0
2011-02-11,37.2,37.907,37.174,37.665,368843,0
2011-02-14,37.719,37.951,37.656,37.941,202501,0
2011-02-15,37.842,38.459,37.789,38.092,933480,0
2011-02-16,38.341,38.432,37.832,37.851,456307,0
2011-02-18,38.245,38.245,37.619,37.907,339071,0
2011-02-22,37.506,37.638,36.388,36.46,420691,0
2011-02-23,36.46,36.656,35.558,35.621,557720,0
2011-02-24,35.611,36.102,35.235,35.717,868384,0
2011-02-25,35.961,36.351,35.735,36.351,391319,0
2011-02-28,36.511,36.887,36.285,36.338,237305,0
2011-03-01,36.385,36.58,35.703,35.863,424349,0
2011-03-02,35.711,36.394,35.64,36.143,266401,0
2011-03-03,36.52,37.677,36.338,37.542,307078,0
2011-03-04,37.496,37.548,36.496,36.807,231960,0
2011-03-07,37.093,37.093,36.226,36.747,531249,0
2011-03-08,36.752,37.737,36.719,37.406,169542,0
2011-03-09,37.28,37.548,37.021,37.378,189437,0
2011-03-10,36.806,36.86,36.062,36.486,293068,0
2011-03-11,36.288,37.157,36.176,36.969,301504,0
2011-03-14,36.665,37.264,36.665,37.111,262507,0
2011-03-15,36.333,37.084,35.967,36.752,251349,0
2011-03-16,36.675,37.139,36.147,36.21,437074,0
2011-03-17,36.645,37.272,36.589,36.76,198133,0
2011-03-18,37.191,37.556,37.029,37.165,202044,0
2011-03-21,37.719,38.36,37.59,38.183,136112,0
2011-03-22,38.147,38.245,37.933,38.11,164208,0
2011-03-23,38.055,38.165,37.459,37.959,156418,0
2011-03-24,38.209,38.575,37.813,38.398,176297,0
2011-03-25,38.404,39.254,38.404,38.807,213430,0
2011-03-28,38.862,39.192,38.699,38.895,262165,0
2011-03-29,38.914,39.262,38.593,39.172,179919,0
2011-03-30,39.28,39.853,39.101,39.654,218224,0
2011-03-31,39.607,41.427,39.515,40.609,684907,0
2011-04-01,40.574,40.735,39.766,40.289,472424,0
2011-04-04,40.359,40.377,39.977,40.171,255934,0
2011-04-05,40.01,40.332,39.866,40.115,331349,0
2011-04-06,40.376,40.548,39.857,39.937,269546,0
2011-04-07,39.908,40.151,39.607,39.649,358416,0
2011-04-08,39.866,39.945,38.976,39.272,191134,0
2011-04-11,39.282,39.488,38.941,39.012,170238,0
2011-04-12,38.743,38.762,38,38.573,497463,0
2011-04-13,38.61,39.012,38.538,38.924,436540,0
2011-04-14,38.538,38.985,38.538,38.816,278343,0
2011-04-15,40.099,40.673,39.406,40.655,1245369,0
2011-04-18,40.393,40.493,39.229,39.711,341780,0
2011-04-19,39.945,40.332,39.832,40.214,535667,0
2011-04-20,40.823,40.823,40.298,40.439,442886,0
2011-04-21,40.682,41.363,40.511,41.328,364664,0
2011-04-25,41.399,41.671,41.175,41.409,334318,0
2011-04-26,41.713,42.358,41.605,42.197,322110,0
2011-04-27,42.297,42.377,41.399,42.099,716326,0
2011-04-28,42.583,46.736,42.583,45.363,1333771,0
2011-04-29,45.538,45.654,44.764,44.88,469285,0
2011-05-02,44.932,44.941,44.108,44.6,488096,0
2011-05-03,44.512,44.791,44.091,44.439,495308,0
2011-05-04,44.429,44.429,43.169,43.515,340029,0
2011-05-05,42.996,43.883,42.656,43.254,281182,0
2011-05-06,43.795,44.082,43.103,43.299,198488,0
2011-05-09,43.444,44.187,43.246,43.795,291299,0
2011-05-10,43.822,44.664,43.741,44.467,357500,0
2011-05-11,44.494,44.745,43.444,44.072,286455,0
2011-05-12,43.899,44.494,43.607,44.306,245050,0
2011-05-13,44.343,44.817,44.187,44.6,640186,0
2011-05-16,44.42,44.576,43.685,43.741,479899,0
2011-05-17,43.551,43.76,42.683,42.95,341702,0
2011-05-18,42.978,44.046,42.834,43.993,258220,0
2011-05-19,44.387,45.006,44.125,44.664,367501,0
2011-05-20,44.791,45.211,44.343,44.576,633919,0
2011-05-23,43.955,43.955,43.103,43.453,389005,0
2011-05-24,43.497,43.795,43.15,43.237,239555,0
2011-05-25,43.058,44.019,42.968,43.848,191985,0
2011-05-26,43.676,44.368,43.551,44.253,179649,0
2011-05-27,44.403,44.645,44.152,44.448,188083,0
2011-05-31,45.146,45.38,44.387,45.355,885279,0
2011-06-01,45.052,45.398,44.584,44.826,619271,0
2011-06-02,44.717,45.5,44.682,45.023,589196,0
2011-06-03,44.306,44.996,44.17,44.61,430726,0
2011-06-06,44.253,44.655,43.768,43.927,283257,0
2011-06-07,44.154,44.171,43.813,43.874,426728,0
2011-06-08,43.694,44.639,43.055,43.667,364054,0
2011-06-09,43.76,44.345,43.409,43.947,372187,0
2011-06-10,43.786,43.786,43.058,43.159,406043,0
2011-06-13,43.192,43.246,42.538,42.745,420346,0
2011-06-14,43.103,43.964,42.843,43.589,330151,0
2011-06-15,43.014,43.523,42.781,43.031,411156,0
2011-06-16,43.11,43.452,42.435,42.947,265847,0
2011-06-17,43.299,43.642,43.169,43.192,460293,0
2011-06-20,43.066,44.215,42.96,43.936,331857,0
2011-06-21,44.61,45.114,44.278,44.905,305870,0
2011-06-22,44.817,45.052,44.306,44.395,551775,0
2011-06-23,43.974,44.297,43.103,44.287,643328,0
2011-06-24,44.432,44.533,43.676,43.822,179523,0
2011-06-27,43.713,44.297,43.264,43.964,342658,0
2011-06-28,44.002,44.673,43.964,44.548,311494,0
2011-06-29,44.808,45.32,44.576,45.077,449806,0
2011-06-30,45.335,45.737,45.326,45.446,732925,0
2011-07-01,45.622,46.442,45.433,46.226,486328,0
2011-07-05,46.336,47.675,46.336,47.551,590094,0
2011-07-06,47.649,48.271,47.415,48.146,532699,0
2011-07-07,48.37,48.811,48.206,48.299,474263,0
2011-07-08,47.804,48.101,47.382,48.101,272021,0
2011-07-11,47.468,47.641,46.522,46.701,457625,0
2011-07-12,46.415,46.729,45.982,46.018,449652,0
2011-07-13,46.252,46.748,45.918,45.973,333267,0
2011-07-14,46.119,46.261,44.822,44.984,383537,0
2011-07-15,45.227,45.244,44.721,44.974,302925,0
2011-07-18,44.901,44.901,44.163,44.451,334951,0
2011-07-19,44.721,45.498,44.721,45.333,285091,0
2011-07-20,45.423,45.793,44.992,45.244,191837,0
2011-07-21,45.526,45.912,45.325,45.534,250691,0
2011-07-22,45.508,45.775,45.199,45.508,215874,0
2011-07-25,44.956,45.676,44.892,45.488,516697,0
2011-07-26,45.415,45.551,44.451,44.533,325640,0
2011-07-27,44.18,44.18,42.579,42.595,460684,0
2011-07-28,40.948,40.948,39.192,39.768,1889974,0
2011-07-29,39.025,40.257,38.781,39.569,895196,0
2011-08-01,40.048,40.217,38.543,39.056,794524,0
2011-08-02,38.681,39.097,37.223,37.25,773976,0
2011-08-03,37.184,37.462,36.03,37.399,686126,0
2011-08-04,36.734,36.804,34.867,34.932,939811,0
2011-08-05,35.401,35.731,33.886,34.94,639552,0
2011-08-08,33.365,34.211,31.445,31.464,920103,0
2011-08-09,32.157,33.813,31.464,33.769,1113276,0
2011-08-10,32.787,33.571,32.363,32.39,725194,0
2011-08-11,33.039,34.986,32.536,34.48,732418,0
2011-08-12,34.714,35.317,34.122,35.029,594465,0
2011-08-15,35.455,35.876,35.201,35.824,177395,0
2011-08-16,35.445,35.57,34.615,34.714,577610,0
2011-08-17,35.02,35.401,33.842,34.086,521609,0
2011-08-18,32.858,33.084,31.751,32.032,597765,0
2011-08-19,31.525,32.472,30.664,30.823,686186,0
2011-08-22,31.679,31.858,30.994,31.408,805580,0
2011-08-23,31.706,33.158,31.309,33.148,404717,0
2011-08-24,32.895,33.976,32.823,33.832,517920,0
2011-08-25,33.347,33.58,31.97,32.372,718142,0
2011-08-26,32.048,33.453,31.472,33.445,448617,0
2011-08-29,34.086,35.29,34.02,35.218,330704,0
2011-08-30,35.02,35.974,34.661,35.706,349452,0
2011-08-31,36.013,36.742,35.266,35.557,314371,0
2011-09-01,35.488,35.867,34.58,34.733,389286,0
2011-09-02,33.728,34.26,33.182,33.41,298925,0
2011-09-06,32.119,33.031,31.886,32.959,394251,0
2011-09-07,33.592,34.468,33.437,34.424,236978,0
2011-09-08,34.044,34.531,33.526,33.592,334281,0
2011-09-09,33.177,33.571,31.796,32.082,817625,0
2011-09-12,31.742,32.075,31.167,31.951,469229,0
2011-09-13,32.165,33.309,31.923,32.95,1369601,0
2011-09-14,33.227,34.338,32.435,33.795,472633,0
2011-09-15,34.373,34.399,33.543,34.229,326362,0
2011-09-16,34.408,34.714,33.786,34.058,290909,0
2011-09-19,33.29,34.236,32.84,33.976,379788,0
2011-09-20,34.086,34.163,32.536,32.571,513303,0
2011-09-21,32.571,32.814,31.031,31.048,343719,0
2011-09-22,30.626,30.646,29.581,29.896,427925,0
2011-09-23,29.768,31.09,29.622,30.736,414244,0
2011-09-26,31.04,31.868,30.205,31.841,251942,0
2011-09-27,32.768,33.4,32.212,32.426,184462,0
2011-09-28,32.48,32.804,31.12,31.202,327349,0
2011-09-29,31.951,32.499,30.707,31.732,297169,0
2011-09-30,31.056,31.46,30.438,30.753,599251,0
2011-10-03,30.345,31.076,28.985,29.246,735291,0
2011-10-04,28.91,31.87,28.837,31.852,915984,0
2011-10-05,31.944,32.332,31.255,31.626,576209,0
2011-10-06,31.499,32.486,31.291,32.332,452994,0
2011-10-07,32.486,33.256,32.042,32.611,475347,0
2011-10-10,33.41,34.279,33.274,34.188,391992,0
2011-10-11,33.872,34.442,33.755,33.963,463599,0
2011-10-12,34.345,35.151,34.345,34.796,468275,0
2011-10-13,34.279,34.822,33.943,34.442,282667,0
2011-10-14,35.05,35.293,34.579,35.112,186540,0
2011-10-17,34.868,35.141,34.317,34.56,538068,0
2011-10-18,34.66,35.947,34.141,35.684,372940,0
2011-10-19,35.484,35.811,34.977,35.131,333406,0
2011-10-20,35.112,35.131,34.082,34.741,297023,0
2011-10-21,35.32,35.792,35.059,35.736,207844,0
2011-10-24,35.792,36.788,35.765,36.652,329485,0
2011-10-25,36.244,36.644,35.821,36.045,401369,0
2011-10-26,36.76,37.013,35.502,36.778,200687,0
2011-10-27,38.317,40.465,38.317,39.632,630433,0
2011-10-28,39.579,40.068,39.253,39.787,358372,0
2011-10-31,39.041,39.801,38.382,38.893,432350,0
2011-11-01,37.124,38.326,37.106,37.63,571961,0
2011-11-02,38.446,38.951,37.759,38.464,404604,0
2011-11-03,39.089,40.304,38.771,40.174,386464,0
2011-11-04,39.654,40.401,39.127,40.228,221643,0
2011-11-07,40.112,40.286,38.897,39.94,130412,0
2011-11-08,40.277,40.937,39.623,40.808,248534,0
2011-11-09,40.183,40.183,38.283,38.744,395123,0
2011-11-10,39.56,39.623,38.472,38.8,245781,0
2011-11-11,39.378,40.238,39.17,40.077,238243,0
2011-11-14,39.505,40.06,39.161,39.424,232819,0
2011-11-15,39.225,39.666,38.744,39.405,395704,0
2011-11-16,38.881,39.722,38.662,38.781,607321,0
2011-11-17,38.79,38.818,37.277,37.566,312728,0
2011-11-18,37.786,37.913,37.24,37.423,228576,0
2011-11-21,36.691,36.823,36.1,36.752,434605,0
2011-11-22,36.634,37.196,36.5,36.934,204116,0
2011-11-23,36.5,36.605,34.569,34.777,538835,0
2011-11-25,34.597,35.203,34.434,34.698,121772,0
2011-11-28,35.947,36.736,35.91,36.56,334282,0
2011-11-29,36.681,37.34,36.5,36.691,265853,0
2011-11-30,38.191,39.022,38.041,38.932,332840,0
2011-12-01,38.698,39.134,38.472,38.572,137389,0
2011-12-02,39.161,39.45,38.5,38.637,160245,0
2011-12-05,39.352,39.632,38.735,39.035,180393,0
2011-12-06,39.199,39.381,38.715,39.026,141316,0
2011-12-07,38.78,38.962,37.99,38.79,151847,0
2011-12-08,38.361,38.571,37.096,37.224,186832,0
2011-12-09,37.277,38.537,37.214,38.335,198955,0
2011-12-12,37.777,37.777,36.979,37.34,174743,0
2011-12-13,37.837,38.157,35.891,36.081,470402,0
2011-12-14,35.694,35.918,35.248,35.32,299265,0
2011-12-15,35.963,36.109,34.188,34.353,711889,0
2011-12-16,34.438,34.984,33.635,34.472,744763,0
2011-12-19,34.858,35.169,34.217,34.363,369104,0
2011-12-20,34.987,36.019,34.633,35.855,290228,0
2011-12-21,35.684,35.873,35.122,35.711,245505,0
2011-12-22,35.891,36.446,35.655,36.109,339034,0
2011-12-23,36.329,36.575,36.267,36.459,273755,0
2011-12-27,36.263,37.106,36.225,36.597,512777,0
2011-12-28,36.76,36.861,36.316,36.427,335243,0
2011-12-29,36.597,37.405,36.491,37.322,218663,0
2011-12-30,37.45,37.583,37.023,37.031,281267,0
2012-01-03,37.713,37.976,36.752,37.496,428562,0
2012-01-04,37.232,37.726,37.022,37.517,308862,0
2012-01-05,37.224,37.951,36.678,37.679,313106,0
2012-01-06,37.568,37.568,36.406,36.459,577207,0
2012-01-09,36.423,36.612,36.039,36.197,506661,0
2012-01-10,36.698,36.849,36.522,36.631,372106,0
2012-01-11,37.479,38.37,37.479,37.98,785365,0
2012-01-12,38.143,38.351,37.787,38.172,440173,0
2012-01-13,38.134,38.19,37.594,37.926,297745,0
2012-01-17,38.341,38.69,38.05,38.589,356516,0
2012-01-18,38.589,39.237,38.399,39.191,507700,0
2012-01-19,39.481,40.162,39.399,40.155,538209,0
2012-01-20,40.001,40.162,39.154,39.247,276509,0
2012-01-23,39.247,39.945,39.127,39.389,260602,0
2012-01-24,39.227,39.802,38.734,39.518,270796,0
2012-01-25,39.427,40.237,39.381,39.992,243135,0
2012-01-26,40.182,40.418,39.583,39.821,382976,0
2012-01-27,39.564,40.011,39.436,39.881,322819,0
2012-01-30,39.427,40.758,39.237,40.285,486908,0
2012-01-31,40.313,42.653,39.516,41.867,1281344,0
2012-02-01,42.387,44.17,42.213,44.053,1135906,0
2012-02-02,44.026,44.143,43.295,43.343,629813,0
2012-02-03,43.99,44.689,43.706,44.554,399233,0
2012-02-06,44.28,45,44.225,44.415,460439,0
2012-02-07,44.262,44.546,43.97,44.215,472371,0
2012-02-08,44.371,44.626,43.608,44.072,420079,0
2012-02-09,44.179,44.308,43.56,44.262,340456,0
2012-02-10,43.651,44.327,43.187,44.308,416225,0
2012-02-13,44.716,45.582,44.415,45.53,401881,0
2012-02-14,45.046,45.371,44.764,45.326,231885,0
2012-02-15,45.302,45.53,44.272,44.49,283512,0
2012-02-16,44.443,45.427,44.245,45.379,247561,0
2012-02-17,45.436,45.538,44.809,45.074,202872,0
2012-02-21,45.319,45.763,45.162,45.701,362202,0
2012-02-22,45.456,45.917,45.311,45.554,272002,0
2012-02-23,45.474,46.684,45.154,46.529,411647,0
2012-02-24,46.465,46.93,45.911,46.585,358336,0
2012-02-27,46.056,46.993,45.682,46.947,642092,0
2012-02-28,46.839,47.049,46.393,46.831,360702,0
2012-02-29,46.814,47.364,46.374,46.603,397528,0
2012-03-01,46.757,47.396,46.647,47.094,397339,0
2012-03-02,46.958,47.307,46.33,46.622,359769,0
2012-03-05,46.411,46.577,45.866,46.027,267240,0
2012-03-06,45.279,45.679,44.371,44.583,255124,0
2012-03-07,44.627,45.166,44.555,44.873,186035,0
2012-03-08,45.213,46.016,45.166,45.596,341391,0
2012-03-09,45.763,46.776,45.691,46.558,211905,0
2012-03-12,46.465,46.786,46.301,46.693,181240,0
2012-03-13,46.912,47.511,46.647,47.511,320880,0
2012-03-14,47.35,47.35,46.786,47.076,208297,0
2012-03-15,47.175,47.625,46.975,47.421,278516,0
2012-03-16,47.369,47.977,47.284,47.738,410829,0
2012-03-19,47.466,47.977,47.379,47.878,283776,0
2012-03-20,47.413,47.456,46.719,47.149,155556,0
2012-03-21,47.256,47.256,46.621,47.141,204130,0
2012-03-22,46.602,46.647,45.399,46.264,226670,0
2012-03-23,46.358,46.648,45.743,46.438,140273,0
2012-03-26,46.867,47.379,46.867,47.303,204932,0
2012-03-27,47.22,48.333,47.167,48.096,448864,0
2012-03-28,48.232,48.232,47.158,47.658,332126,0
2012-03-29,47.266,47.805,47.094,47.667,171507,0
2012-03-30,48.115,48.491,47.654,48.317,390680,0
2012-04-02,48.158,49.097,47.649,48.404,448896,0
2012-04-03,48.58,49.201,48.314,49.191,519093,0
2012-04-04,48.762,49.255,48.587,49.237,478164,0
2012-04-05,49.091,49.484,49.091,49.255,397582,0
2012-04-09,48.341,48.872,47.965,48.752,573014,0
2012-04-10,48.596,48.686,46.465,46.887,511051,0
2012-04-11,47.506,47.707,47.143,47.497,309256,0
2012-04-12,47.802,48.734,47.364,48.543,401056,0
2012-04-13,48.332,48.533,47.875,48.349,411899,0
2012-04-16,48.669,50.168,48.305,49.958,653552,0
2012-04-17,50.297,51.431,50.023,51.212,644049,0
2012-04-18,50.845,51.395,50.664,51.221,904031,0
2012-04-19,51.275,51.814,50.078,50.243,529048,0
2012-04-20,50.498,51.065,50.48,50.507,395479,0
2012-04-23,49.63,49.648,48.935,49.456,559883,0
2012-04-24,49.612,50.7,49.612,50.186,499850,0
2012-04-25,50.416,51.477,50.07,51.166,476296,0
2012-04-26,47.545,48.421,45.559,47.536,1603778,0
2012-04-27,47.903,49.437,47.655,49.201,636014,0
2012-04-30,49.264,49.283,48.587,48.752,873856,0
2012-05-01,48.743,49.529,48.149,48.882,583003,0
2012-05-02,48.523,49.493,48.122,49.109,367555,0
2012-05-03,49.162,49.356,48.596,48.651,585522,0
2012-05-04,48.341,48.843,47.506,47.875,538414,0
2012-05-07,47.602,48.002,47.297,47.837,329493,0
2012-05-08,47.392,48.14,46.768,47.983,514919,0
2012-05-09,47.251,47.965,46.986,47.452,387359,0
2012-05-10,47.965,48.166,47.354,47.691,197122,0
2012-05-11,47.16,48.651,47.153,47.983,361758,0
2012-05-14,47.392,47.434,46.219,46.3,489346,0
2012-05-15,46.282,46.71,45.789,46.164,255133,0
2012-05-16,46.411,46.685,46.093,46.201,338451,0
2012-05-17,46.164,46.164,44.794,44.937,463656,0
2012-05-18,45.175,45.461,44.644,44.873,391703,0
2012-05-21,45.138,45.971,44.7,45.863,349857,0
2012-05-22,45.934,46.578,45.517,45.891,500460,0
2012-05-23,45.498,46.474,44.918,46.201,374525,0
2012-05-24,46.887,46.887,46.054,46.63,355324,0
2012-05-25,46.758,47.069,46.511,46.777,259485,0
2012-05-29,47.117,47.885,46.948,47.316,321943,0
2012-05-30,46.868,46.868,46.358,46.701,265369,0
2012-05-31,46.597,46.597,43.921,44.051,1102309,0
2012-06-01,43.019,43.026,41.992,42.587,909398,0
2012-06-04,42.843,42.89,42.04,42.434,694659,0
2012-06-05,42.358,42.809,41.891,42.691,394789,0
2012-06-06,42.985,44.015,42.912,43.857,383213,0
2012-06-07,44.824,45.072,44.161,44.309,380333,0
2012-06-08,44.133,44.7,43.566,44.617,395066,0
2012-06-11,45.095,45.166,43.439,43.475,304999,0
2012-06-12,43.693,44.318,43.167,44.215,261213,0
2012-06-13,44.178,44.178,42.304,42.524,586076,0
2012-06-14,41.903,42.991,41.903,42.524,501673,0
2012-06-15,42.689,43.035,42.587,42.972,459888,0
2012-06-18,42.735,43.405,42.614,43.219,346668,0
2012-06-19,43.264,44.354,43.2,43.731,300976,0
2012-06-20,43.778,43.796,43.063,43.348,205090,0
2012-06-21,43.219,43.329,41.48,41.829,535114,0
2012-06-22,41.964,42.028,40.832,41.385,556901,0
2012-06-25,40.696,40.907,40.321,40.392,225321,0
2012-06-26,40.402,40.649,39.846,40.402,223855,0
2012-06-27,40.611,40.979,40.321,40.55,256964,0
2012-06-28,39.926,40.504,39.497,39.936,620559,0
2012-06-29,40.714,42.249,40.439,42.139,981373,0
2012-07-02,42.095,42.323,41.135,41.564,464272,0
2012-07-03,41.465,42.349,41.284,42.349,133265,0
2012-07-05,42.185,43.095,42.093,42.655,270534,0
2012-07-06,42.138,42.212,41.118,41.147,375170,0
2012-07-09,41.174,41.274,40.796,41.018,281295,0
2012-07-10,41.109,41.256,39.868,40.208,315012,0
2012-07-11,40.235,40.294,39.326,39.757,298483,0
2012-07-12,39.436,39.646,38.737,39.354,259833,0
2012-07-13,39.528,40.217,39.453,40.107,238543,0
2012-07-16,39.868,39.949,38.947,39.655,197440,0
2012-07-17,39.912,40.072,39.253,39.922,190919,0
2012-07-18,39.787,40.899,39.767,40.245,343007,0
2012-07-19,40.355,40.84,40.152,40.593,415788,0
2012-07-20,40.217,40.447,39.834,40.189,429736,0
2012-07-23,39.326,40.447,39.16,40.274,275688,0
2012-07-24,40.311,40.311,38.399,38.812,426998,0
2012-07-25,39.032,39.326,38.425,38.957,306156,0
2012-07-26,38.14,42.515,37.774,39.538,527934,0
2012-07-27,39.575,42.212,39.27,41.854,452627,0
2012-07-30,41.937,42.425,41.531,41.891,358132,0
2012-07-31,41.716,42.332,41.559,42.177,395487,0
2012-08-01,42.543,42.937,41.734,42.138,507328,0
2012-08-02,41.441,42.018,41.357,41.725,579171,0
2012-08-03,42.588,43.232,42.066,43.057,160811,0
2012-08-06,43.214,43.804,42.994,43.62,218311,0
2012-08-07,43.901,44.703,43.691,44.611,272056,0
2012-08-08,44.372,44.852,43.748,44.749,288056,0
2012-08-09,44.787,45.045,44.548,44.796,277463,0
2012-08-10,45.355,46.724,45.355,46.228,634250,0
2012-08-13,46.084,46.084,45.109,45.566,440502,0
2012-08-14,45.915,45.998,44.833,45.025,309787,0
2012-08-15,45.19,45.505,44.877,45.419,256109,0
2012-08-16,45.458,46.017,45.303,45.944,227344,0
2012-08-17,46.017,46.634,46.008,46.312,254611,0
2012-08-20,46.147,46.256,45.515,45.826,151785,0
2012-08-21,46.094,46.332,45.556,46.12,335578,0
2012-08-22,45.971,46.467,45.55,46.228,239139,0
2012-08-23,46.228,46.607,45.863,46.104,279282,0
2012-08-24,45.915,46.094,45.476,45.873,180513,0
2012-08-27,46.104,46.104,45.401,45.541,207540,0
2012-08-28,45.524,45.98,45.524,45.595,265419,0
2012-08-29,45.495,45.845,45.143,45.649,174959,0
2012-08-30,45.293,45.524,44.904,45.035,155760,0
2012-08-31,45.524,45.743,44.731,45.41,238300,0
2012-09-04,45.336,46.514,44.741,46.341,263655,0
2012-09-05,46.312,46.571,45.779,46.174,373490,0
2012-09-06,46.514,47.505,46.514,47.469,283120,0
2012-09-07,47.564,48.362,47.459,47.681,175427,0
2012-09-10,47.654,47.83,47.267,47.304,93865,0
2012-09-11,47.113,47.793,46.883,47.352,183388,0
2012-09-12,47.564,47.681,46.992,47.194,292793,0
2012-09-13,46.855,47.645,46.487,47.564,215539,0
2012-09-14,47.717,48.299,47.611,48.271,253638,0
2012-09-17,48.032,48.143,47.592,48.124,270110,0
2012-09-18,48.076,48.434,47.895,47.957,369154,0
2012-09-19,47.928,48.234,47.372,47.707,323136,0
2012-09-20,47.441,47.441,46.837,47.094,257772,0
2012-09-21,47.629,48.158,46.782,46.837,561318,0
2012-09-24,46.467,47.158,46.422,47.057,233319,0
2012-09-25,47.204,47.352,46.13,46.202,229623,0
2012-09-26,46.13,46.192,45.109,45.556,253427,0
2012-09-27,45.826,46.284,45.275,46.211,272217,0
2012-09-28,45.934,46.405,45.696,46.219,209598,0
2012-10-01,46.219,46.35,45.007,45.312,610839,0
2012-10-02,45.41,45.998,45.255,45.458,226486,0
2012-10-03,45.556,45.677,44.852,45.007,378103,0
2012-10-04,45.265,45.556,44.877,45.285,413940,0
2012-10-05,45.448,46.385,45.312,45.458,549188,0
2012-10-08,45.18,45.303,44.886,45.162,315078,0
2012-10-09,45.222,45.35,44.168,44.254,261950,0
2012-10-10,44.015,44.319,43.691,43.794,235008,0
2012-10-11,44.187,44.235,43.804,43.839,168095,0
2012-10-12,43.958,44.501,43.372,43.498,154161,0
2012-10-15,43.61,43.813,43.315,43.748,142469,0
2012-10-16,43.794,44.611,43.794,44.611,323923,0
2012-10-17,44.601,45.613,44.585,45.419,401140,0
2012-10-18,45.308,45.396,44.906,45.147,172678,0
2012-10-19,44.28,44.888,44.131,44.289,159677,0
2012-10-22,44.177,44.484,43.864,44.05,230928,0
2012-10-23,43.569,43.855,43.272,43.801,216062,0
2012-10-24,43.966,44.113,43.06,43.44,247584,0
2012-10-25,43.218,43.422,41.47,43.319,813604,0
2012-10-26,43.357,43.735,43.024,43.598,296535,0
2012-10-31,43.155,44.484,43.155,44.382,283776,0
2012-11-01,44.465,46.092,44.465,45.702,346544,0
2012-11-02,46.172,46.395,45.137,45.165,215316,0
2012-11-05,45.165,45.906,45.084,45.851,134750,0
2012-11-06,46.119,46.744,45.898,46.653,235351,0
2012-11-07,46.644,46.947,45.5,45.637,382877,0
2012-11-08,45.472,45.481,44.436,44.493,260307,0
2012-11-09,44.234,45.057,43.899,44.54,165478,0
2012-11-12,44.639,45.084,44.271,44.732,107984,0
2012-11-13,44.417,45.075,44.022,44.04,174287,0
2012-11-14,44.244,44.577,42.332,42.442,305038,0
2012-11-15,42.452,42.978,42.074,42.247,387441,0
2012-11-16,42.202,42.932,42.026,42.469,227727,0
2012-11-19,43.117,43.395,42.811,43.189,219538,0
2012-11-20,43.198,44.354,42.829,44.022,272609,0
2012-11-21,44.254,44.639,43.975,44.585,142953,0
2012-11-23,44.668,45.066,44.602,45.019,44630,0
2012-11-26,44.789,45.453,44.789,45.424,146075,0
2012-11-27,45.315,45.776,44.898,45.424,206549,0
2012-11-28,45.288,45.776,45.103,45.61,207906,0
2012-11-29,45.712,46.082,45.562,45.96,183825,0
2012-11-30,45.987,46.092,45.481,45.627,329199,0
2012-12-03,45.87,46.136,45.222,45.415,285760,0
2012-12-04,45.453,45.879,45.174,45.851,270093,0
2012-12-05,45.96,47.179,45.842,47.097,279860,0
2012-12-06,47.097,47.357,46.706,47.107,207133,0
2012-12-07,47.289,47.473,46.885,47.097,212611,0
2012-12-10,47.153,47.703,46.006,47.511,203971,0
2012-12-11,47.79,47.974,47.608,47.845,205235,0
2012-12-12,47.944,48.213,47.608,47.854,318368,0
2012-12-13,47.751,48.065,47.179,47.337,224700,0
2012-12-14,47.357,48.001,47.087,47.252,169577,0
2012-12-17,47.482,47.845,47.224,47.809,201458,0
2012-12-18,47.983,48.665,47.633,48.548,212927,0
2012-12-19,48.711,48.769,48.167,48.463,397953,0
2012-12-20,48.538,49.174,48.352,48.842,352933,0
2012-12-21,48.03,48.98,48.001,48.38,690666,0
2012-12-24,48.15,48.491,47.845,48.047,188945,0
2012-12-26,48.094,48.27,47.845,48.03,183123,0
2012-12-27,48.047,48.223,47.319,47.455,323975,0
2012-12-28,47.097,47.501,46.922,46.956,342023,0
2012-12-31,46.867,47.616,46.83,47.55,378579,0
2013-01-02,48.935,49.441,48.602,49.441,488459,0
2013-01-03,49.322,49.921,49.193,49.471,335590,0
2013-01-04,49.533,49.533,48.99,49.203,246824,0
2013-01-07,49.174,49.174,48.463,48.711,328684,0
2013-01-08,48.641,49.203,48.434,48.99,175882,0
2013-01-09,49.285,50.005,49.027,49.912,213669,0
2013-01-10,50.301,50.301,49.368,49.93,178732,0
2013-01-11,49.84,49.904,49.193,49.386,218860,0
2013-01-14,49.23,49.665,49.11,49.627,220985,0
2013-01-15,49.22,49.332,48.852,49.164,281826,0
2013-01-16,49.037,49.637,48.945,49.571,313226,0
2013-01-17,49.784,50.546,49.784,50.526,230044,0
2013-01-18,50.639,50.851,50.333,50.795,140622,0
2013-01-22,51.001,51.241,50.499,51.241,213727,0
2013-01-23,51.269,51.771,51.074,51.214,270107,0
2013-01-24,51.194,52.105,50.934,51.863,210712,0
2013-01-25,52.038,52.105,51.538,51.919,307853,0
2013-01-28,52.029,52.134,51.233,51.427,396310,0
2013-01-29,52.882,54.043,51.882,53.83,937263,0
2013-01-30,52.096,53.82,52.096,52.929,519506,0
2013-01-31,52.882,53.618,52.882,53.07,461505,0
2013-02-01,53.54,53.711,53.275,53.432,227747,0
2013-02-04,53.172,53.627,52.864,52.949,311804,0
2013-02-05,53.245,53.82,53.172,53.588,584862,0
2013-02-06,53.309,53.869,53.309,53.801,236263,0
2013-02-07,53.719,53.959,53.506,53.904,384248,0
2013-02-08,53.996,54.415,53.86,54.211,576103,0
2013-02-11,54.11,54.36,53.782,54.082,175774,0
2013-02-12,53.996,54.255,53.941,54.201,160308,0
2013-02-13,54.136,54.72,54.072,54.582,179800,0
2013-02-14,54.228,54.554,53.84,54.497,260743,0
2013-02-15,54.478,54.71,54.397,54.478,307087,0
2013-02-19,54.452,54.795,54.452,54.776,342756,0
2013-02-20,54.692,55.055,54.033,54.237,498985,0
2013-02-21,54.1,54.181,52.882,53.255,355626,0
2013-02-22,53.636,54.053,53.384,53.86,136358,0
2013-02-25,54.11,54.11,52.223,52.251,158443,0
2013-02-26,52.384,53.163,52.096,53.024,250477,0
2013-02-27,53.107,54.293,52.994,53.896,284755,0
2013-02-28,53.746,54.442,53.746,53.904,152889,0
2013-03-01,53.461,53.913,52.402,53.627,437551,0
2013-03-04,53.432,53.674,52.873,53.549,196480,0
2013-03-05,53.932,54.461,53.904,54.377,265300,0
2013-03-06,54.461,54.478,53.988,54.201,188092,0
2013-03-07,54.274,54.37,53.692,53.81,223908,0
2013-03-08,54.211,54.934,54.043,54.86,159628,0
2013-03-11,54.62,54.86,54.563,54.832,134182,0
2013-03-12,54.628,55.071,54.628,54.934,276951,0
2013-03-13,54.942,55.249,54.415,55.036,112419,0
2013-03-14,55.213,55.372,54.961,55.239,128945,0
2013-03-15,55.203,55.49,54.805,55.017,256784,0
2013-03-18,54.082,55.267,54.082,54.898,225593,0
2013-03-19,55.166,55.166,53.701,54.442,477111,0
2013-03-20,54.898,55.036,54.156,54.795,425290,0
2013-03-21,53.558,54.675,53.403,53.923,310418,0
2013-03-22,54.181,54.181,52.882,53.291,452170,0
2013-03-25,53.299,53.413,51.947,52.763,499432,0
2013-03-26,53.079,53.291,52.783,53.198,248439,0
2013-03-27,52.66,53.235,52.579,53.207,175130,0
2013-03-28,53.153,53.913,52.965,53.84,183870,0
2013-04-01,53.598,53.959,53.043,53.18,249851,0
2013-04-02,53.163,53.568,52.864,53.043,225294,0
2013-04-03,53.172,53.172,51.974,52.439,324654,0
2013-04-04,52.541,52.857,52.482,52.642,144519,0
2013-04-05,51.723,52.42,51.548,52.365,161819,0
2013-04-08,52.308,52.698,51.677,52.43,198920,0
2013-04-09,52.66,53.163,52.206,52.873,148852,0
2013-04-10,53.18,54.211,52.984,54.062,250405,0
2013-04-11,54.415,54.462,53.912,54.247,113328,0
2013-04-12,53.967,54.072,53.363,53.546,117338,0
2013-04-15,53.223,53.232,50.772,50.959,350461,0
2013-04-16,51.462,52.01,51.117,51.873,232142,0
2013-04-17,51.452,51.547,50.391,50.772,202748,0
2013-04-18,50.923,50.978,50.372,50.604,165726,0
2013-04-19,50.737,51.323,50.223,50.846,135345,0
2013-04-22,51.108,51.481,50.613,51.173,157050,0
2013-04-23,51.527,52.281,51.2,51.891,203304,0
2013-04-24,52.263,53.232,51.574,52.377,330940,0
2013-04-25,54.043,55.879,53.343,55.451,438773,0
2013-04-26,55.459,55.814,54.919,55.478,266071,0
2013-04-29,55.861,55.861,55.209,55.663,241334,0
2013-04-30,55.506,56.4,54.937,56.4,364665,0
2013-05-01,54.565,55.981,53.839,54.556,354497,0
2013-05-02,54.789,55.739,54.602,55.228,180729,0
2013-05-03,55.777,56.792,55.777,56.503,300999,0
2013-05-06,56.447,57.536,56.289,57.324,266628,0
2013-05-07,57.536,58.086,57.22,57.967,302157,0
2013-05-08,57.769,58.113,57.481,57.769,271729,0
2013-05-09,57.769,58.004,57.452,57.651,114595,0
2013-05-10,57.641,57.957,57.379,57.555,153585,0
2013-05-13,57.285,57.631,56.607,57.182,145801,0
2013-05-14,57.118,58.069,57.118,57.884,186017,0
2013-05-15,57.595,58.05,57.444,57.977,192190,0
2013-05-16,57.769,58.357,57.631,57.928,192706,0
2013-05-17,58.311,58.311,57.884,58.218,240043,0
2013-05-20,58.105,59.216,58.105,58.554,213910,0
2013-05-21,58.554,59.157,58.46,58.796,117547,0
2013-05-22,58.787,59.029,57.146,57.519,166627,0
2013-05-23,56.838,57.398,56.67,56.923,332846,0
2013-05-24,56.65,56.969,55.748,56.821,218777,0
2013-05-28,57.677,58.385,57.565,58.199,250564,0
2013-05-29,57.585,58.871,57.565,58.748,351908,0
2013-05-30,58.852,60.101,58.833,59.857,406582,0
2013-05-31,59.529,60.91,59.061,60.051,418200,0
2013-06-03,60.279,60.736,59.447,60.491,434383,0
2013-06-04,60.501,60.967,60.017,60.764,435379,0
2013-06-05,60.482,60.482,59.011,59.048,247599,0
2013-06-06,58.991,59.41,58.497,59.216,258916,0
2013-06-07,59.605,60.183,59.011,59.987,257187,0
2013-06-10,60.127,60.229,59.3,59.782,303133,0
2013-06-11,58.728,59.437,58.17,59.206,226019,0
2013-06-12,59.613,59.632,58.255,58.423,101635,0
2013-06-13,58.423,59.196,57.9,59.048,248713,0
2013-06-14,59.075,59.401,58.601,58.711,190291,0
2013-06-17,59.391,59.41,58.748,59.103,149487,0
2013-06-18,59.12,60.174,58.861,59.971,152629,0
2013-06-19,59.979,60.174,59.391,59.514,120527,0
2013-06-20,58.701,58.916,58.004,58.237,255871,0
2013-06-21,58.467,58.477,57.174,57.501,286244,0
2013-06-24,57.481,57.555,56.149,56.753,347135,0
2013-06-25,57.352,57.704,56.792,57.352,184993,0
2013-06-26,57.769,58.013,57.072,57.528,159812,0
2013-06-27,58.004,58.719,57.759,58.534,97133,0
2013-06-28,58.467,59.093,58.004,58.897,345478,0
2013-07-01,59.111,59.873,59.038,59.542,282923,0
2013-07-02,59.467,59.792,59.001,59.226,103628,0
2013-07-03,58.674,59.568,58.554,59.261,158692,0
2013-07-05,59.729,60.259,58.916,60.219,193121,0
2013-07-08,60.361,60.556,60.108,60.287,222856,0
2013-07-09,60.566,61.965,60.397,61.824,474782,0
2013-07-10,61.685,62.812,61.666,62.541,224968,0
2013-07-11,63.502,63.79,63.221,63.584,310387,0
2013-07-12,63.63,63.745,63.351,63.444,123837,0
2013-07-15,63.444,63.725,63.016,63.296,220109,0
2013-07-16,63.239,63.687,62.812,63.006,130982,0
2013-07-17,63.248,63.584,62.93,63.148,109599,0
2013-07-18,63.55,63.97,63.352,63.632,224411,0
2013-07-19,63.577,63.857,63.381,63.484,138050,0
2013-07-22,63.409,64.147,63.248,63.718,103940,0
2013-07-23,63.838,64.428,63.632,64.326,136225,0
2013-07-24,64.542,64.97,63.193,63.689,324319,0
2013-07-25,63.756,64.867,63.307,64.361,351867,0
2013-07-26,64.157,65.046,64.157,64.447,158096,0
2013-07-29,64.128,64.438,63.66,63.737,155624,0
2013-07-30,64.118,64.343,63.68,63.933,188084,0
2013-07-31,63.97,65.767,63.874,65.261,311827,0
2013-08-01,66.149,69.86,66.082,68.935,702867,0
2013-08-02,68.749,69.197,67.972,69.04,310535,0
2013-08-05,68.759,69.412,68.59,68.918,226770,0
2013-08-06,68.739,69.03,67.272,67.823,285709,0
2013-08-07,67.655,67.692,66.636,66.991,190839,0
2013-08-08,67.31,67.766,66.786,67.047,192409,0
2013-08-09,66.914,67.766,65.785,67.429,124373,0
2013-08-12,67.185,67.991,67.185,67.617,134377,0
2013-08-13,67.823,68.076,67.057,68.03,90166,0
2013-08-14,68.123,68.428,67.617,68.214,177030,0
2013-08-15,67.223,67.383,65.101,66.299,303559,0
2013-08-16,66.26,67.067,66.092,66.924,175015,0
2013-08-19,66.831,67.485,66.44,66.44,112796,0
2013-08-20,66.589,67.401,66.233,67.175,90584,0
2013-08-21,67.067,67.711,66.513,67.148,144458,0
2013-08-22,67.383,68.214,67.383,68.133,84835,0
2013-08-23,68.224,68.224,66.682,67.721,105325,0
2013-08-26,67.543,68.01,67.112,67.393,89649,0
2013-08-27,66.484,66.841,65.496,65.578,113548,0
2013-08-28,65.625,66.233,65.101,66.046,97516,0
2013-08-29,65.738,66.636,65.738,65.991,132305,0
2013-08-30,66.119,66.139,64.812,64.989,175310,0
2013-09-03,65.886,66.663,63.65,64.803,478355,0
2013-09-04,64.772,66.122,64.557,65.984,205283,0
2013-09-05,65.935,66.827,65.795,66.536,156179,0
2013-09-06,66.663,67.301,65.615,66.484,174596,0
2013-09-09,66.727,67.523,66.682,67.252,139465,0
2013-09-10,67.746,68.467,67.158,68.438,160984,0
2013-09-11,68.273,68.374,67.721,67.991,69839,0
2013-09-12,67.863,68.366,67.505,67.663,148721,0
2013-09-13,68.106,68.263,66.737,67.626,169977,0
2013-09-16,68.273,68.273,67.776,68.03,96420,0
2013-09-17,68.067,68.273,67.375,68.273,142806,0
2013-09-18,68.273,69.282,67.663,69.122,138774,0
2013-09-19,69.122,69.741,68.935,69.087,102315,0
2013-09-20,69.402,69.617,68.663,68.7,308138,0
2013-09-23,68.4,69.03,67.148,68.01,130073,0
2013-09-24,67.962,68.918,67.727,68.476,132028,0
2013-09-25,68.562,68.739,67.692,68.157,142558,0
2013-09-26,68.106,69.188,67.898,69.113,230535,0
2013-09-27,68.89,69.19,68.331,68.645,180679,0
2013-09-30,67.702,69.459,67.702,69.263,301467,0
2013-10-01,69.14,70.871,69.14,70.415,608676,0
2013-10-02,69.993,70.581,69.329,70.533,216837,0
2013-10-03,70.282,70.561,69.263,70.133,205516,0
2013-10-04,69.971,71.153,69.737,70.88,153809,0
2013-10-07,70.263,70.695,69.86,69.888,249245,0
2013-10-08,69.717,70.637,69.669,69.707,499243,0
2013-10-09,69.737,69.737,68.204,68.694,313474,0
2013-10-10,69.235,70.533,69.179,70.525,178106,0
2013-10-11,70.415,71.022,70.226,70.918,152857,0
2013-10-14,70.269,72.477,69.727,72.204,150741,0
2013-10-15,72.052,72.052,70.9,71.387,158482,0
2013-10-16,71.564,72.018,70.75,71.075,244451,0
2013-10-17,71.115,71.359,70.569,70.647,351884,0
2013-10-18,70.861,71.538,70.628,71.208,298936,0
2013-10-21,71.075,72.028,71.075,71.835,365118,0
2013-10-22,72.262,72.871,72.061,72.541,208704,0
2013-10-23,72.071,72.505,71.395,72.505,386113,0
2013-10-24,71.311,73.359,71.301,73.216,242518,0
2013-10-25,73.394,73.394,72.018,72.55,239805,0
2013-10-28,71.793,72.505,71.592,71.988,344237,0
2013-10-29,71.998,73.216,71.951,72.41,288474,0
2013-10-30,72.924,73.265,71.941,72.127,180045,0
2013-10-31,71.969,73.376,71.826,72.497,238086,0
2013-11-01,72.615,73.097,71.501,72.991,213395,0
2013-11-04,73.196,74.013,72.907,73.817,243149,0
2013-11-05,73.385,74.042,72.55,73.753,164751,0
2013-11-06,74.175,74.745,73.152,73.517,159708,0
2013-11-07,73.517,73.986,71.511,71.564,240786,0
2013-11-08,71.395,72.711,71.395,72.515,197495,0
2013-11-11,72.052,72.934,71.941,72.279,217652,0
2013-11-12,72.334,72.766,72.185,72.748,174716,0
2013-11-13,72.458,74.023,72.165,73.95,162174,0
2013-11-14,73.931,74.033,73.376,73.685,115527,0
2013-11-15,73.657,74.013,73.32,74.004,142256,0
2013-11-18,74.127,74.305,72.813,73.087,123884,0
2013-11-19,72.961,73.339,72.036,72.487,176988,0
2013-11-20,72.766,72.766,71.574,71.911,120651,0
2013-11-21,72.262,72.605,71.921,72.487,165680,0
2013-11-22,72.497,72.89,72.008,72.57,181931,0
2013-11-25,72.419,73.087,72.36,72.644,146439,0
2013-11-26,72.615,72.953,72.175,72.615,134747,0
2013-11-27,72.738,72.813,72.045,72.541,124604,0
2013-11-29,72.654,72.823,72.071,72.467,84534,0
2013-12-02,72.137,72.586,70.832,70.946,365276,0
2013-12-03,70.344,71.369,69.794,70.89,323111,0
2013-12-04,70.487,71.697,70.037,71.199,209079,0
2013-12-05,70.9,71.387,70.767,71.012,214965,0
2013-12-06,71.134,71.96,71.134,71.725,248235,0
2013-12-09,71.921,73.001,71.492,72.279,246071,0
2013-12-10,72.089,73.554,72.089,72.214,204152,0
2013-12-11,72.233,72.624,69.962,70.11,187777,0
2013-12-12,70.149,70.656,69.913,70.364,175099,0
2013-12-13,70.598,71.004,70.037,70.46,156781,0
2013-12-16,70.965,71.697,70.674,71.031,210885,0
2013-12-17,71.32,71.32,70.712,71.04,218624,0
2013-12-18,71.115,71.883,70.252,71.602,239151,0
2013-12-19,71.63,71.951,71.311,71.547,178199,0
2013-12-20,71.725,72.738,71.547,72.271,427264,0
2013-12-23,72.578,72.578,72.089,72.334,223369,0
2013-12-24,72.325,72.701,72.233,72.325,131487,0
2013-12-26,72.721,73.236,72.721,72.916,181680,0
2013-12-27,73.178,73.282,72.672,73.02,160984,0
2013-12-30,73.187,73.461,72.738,73.161,117159,0
2013-12-31,73.226,73.481,72.852,73.3,160388,0
2014-01-02,72.711,72.871,71.433,72.08,247664,0
2014-01-03,71.979,72.38,71.706,72.243,221561,0
2014-01-06,72.39,72.664,70.9,70.918,453064,0
2014-01-07,71.105,71.687,70.805,71.404,251316,0
2014-01-08,71.378,71.911,70.87,71.492,191824,0
2014-01-09,71.755,72.419,71.115,72.262,276429,0
2014-01-10,72.458,73.236,72.127,73.187,204611,0
2014-01-13,72.776,73.404,71.745,71.931,283917,0
2014-01-14,72.271,73.62,72.045,73.471,311924,0
2014-01-15,73.517,74.013,73.368,73.827,196777,0
2014-01-16,73.578,74.359,73.53,73.991,172895,0
2014-01-17,73.699,74.103,73.407,73.729,181686,0
2014-01-21,73.916,74.076,72.909,73.485,177005,0
2014-01-22,73.52,73.52,72.805,73.099,182957,0
2014-01-23,72.926,72.926,71.589,71.675,258154,0
2014-01-24,71.016,71.1,68.424,68.551,322343,0
2014-01-27,68.561,69.227,67.455,67.834,421744,0
2014-01-28,67.747,68.633,67.082,67.474,668777,0
2014-01-29,66.629,67.796,66.441,66.835,485069,0
2014-01-30,67.363,67.786,66.986,67.532,540544,0
2014-01-31,66.676,67.289,65.364,65.431,493880,0
2014-02-03,65.394,65.921,62.043,62.156,940728,0
2014-02-04,62.44,63.813,61.372,63.719,1181697,0
2014-02-05,63.633,64.828,63.324,64.029,497343,0
2014-02-06,64.482,65.451,64.152,65.255,399265,0
2014-02-07,65.99,67.128,65.763,67.09,457128,0
2014-02-10,66.91,67.571,66.327,67.484,495691,0
2014-02-11,67.249,68.482,67.249,68.336,320665,0
2014-02-12,68.277,69.16,68.152,68.981,371925,0
2014-02-13,68.642,70.507,68.434,70.435,355473,0
2014-02-14,70.497,71.383,69.903,71.036,307812,0
2014-02-18,71.016,72.295,70.582,72.155,438593,0
2014-02-19,71.919,72.324,70.425,70.553,322231,0
2014-02-20,70.735,72.505,70.544,72.41,387861,0
2014-02-21,72.458,72.458,71.544,71.589,276870,0
2014-02-24,71.694,72.38,71.409,71.507,299304,0
2014-02-25,71.449,72.615,71.297,72.193,250149,0
2014-02-26,72.287,73.239,72.098,72.749,246916,0
2014-02-27,72.692,73.285,72.223,73.04,186613,0
2014-02-28,72.973,74.254,72.918,73.475,350593,0
2014-03-03,72.467,73.276,72.051,72.872,377286,0
2014-03-04,73.86,74.019,73.371,73.435,335503,0
2014-03-05,73.352,73.661,72.918,73.012,209725,0
2014-03-06,73.239,73.558,72.882,73.012,287220,0
2014-03-07,73.397,73.785,72.834,73.125,317785,0
2014-03-10,73.229,73.388,72.278,72.429,209928,0
2014-03-11,72.712,73.125,71.703,71.881,190527,0
2014-03-12,71.544,71.752,70.989,71.599,208743,0
2014-03-13,71.949,72.27,70.101,70.461,198838,0
2014-03-14,70.405,71.374,70.405,70.525,189291,0
2014-03-17,71.12,71.996,70.959,71.356,148592,0
2014-03-18,71.517,71.675,70.715,70.999,301618,0
2014-03-19,70.855,71.544,70.217,70.771,161971,0
2014-03-20,70.582,70.989,70.149,70.931,238251,0
2014-03-21,71.139,72.27,71.139,71.535,459099,0
2014-03-24,71.581,71.581,69.903,70.386,187726,0
2014-03-25,70.969,71.307,70.337,70.562,169154,0
2014-03-26,71.026,71.262,68.897,68.917,234917,0
2014-03-27,68.842,69.218,68.208,68.785,212380,0
2014-03-28,69.03,69.903,68.68,69.359,276095,0
2014-03-31,70.083,70.591,69.405,70.376,307896,0
2014-04-01,70.621,72.059,70.621,72.043,362094,0
2014-04-02,72.146,72.625,71.732,71.939,265608,0
2014-04-03,71.863,72.117,70.884,71.589,222671,0
2014-04-04,72.242,72.242,70.149,70.253,190644,0
2014-04-07,70.055,70.244,68.089,68.178,272110,0
2014-04-08,68.152,70.028,68.152,69.737,377164,0
2014-04-09,69.755,70.687,69.594,70.534,369246,0
2014-04-10,70.356,70.95,68.625,68.812,370168,0
2014-04-11,68.551,68.832,67.504,67.728,312579,0
2014-04-14,68.633,68.766,67.682,68.257,265329,0
2014-04-15,68.352,68.766,67.298,68.434,525583,0
2014-04-16,68.829,69.944,68.81,69.584,424416,0
2014-04-17,69.49,69.934,69.434,69.746,282212,0
2014-04-21,69.784,70.246,69.206,70.219,137509,0
2014-04-22,70.32,70.784,69.849,69.876,238861,0
2014-04-23,69.944,70.302,69.461,70.103,339455,0
2014-04-24,69.794,70.039,67.837,68.638,325320,0
2014-04-25,68.419,68.791,68.12,68.192,474539,0
2014-04-28,68.733,68.753,67.628,68.341,332776,0
2014-04-29,68.647,68.931,68.093,68.349,332543,0
2014-04-30,68.341,68.848,67.967,68.527,422553,0
2014-05-01,68.419,68.819,67.967,68.507,245301,0
2014-05-02,68.487,69.376,68.349,68.676,477412,0
2014-05-05,68.458,70.029,68.12,69.594,300492,0
2014-05-06,69.434,69.839,68.922,69.139,220913,0
2014-05-07,69.537,69.755,68.517,69.385,182017,0
2014-05-08,69.282,70.263,68.969,69.187,160239,0
2014-05-09,69.112,69.452,68.584,69.404,144483,0
2014-05-12,69.612,70.446,69.48,70.379,257435,0
2014-05-13,70.428,70.51,69.518,69.679,132790,0
2014-05-14,69.556,69.556,68.202,68.321,225769,0
2014-05-15,67.986,68.321,66.531,67.619,267825,0
2014-05-16,67.694,68.261,67.211,68.242,188885,0
2014-05-19,67.986,68.941,67.73,68.676,141517,0
2014-05-20,68.638,68.638,66.599,67.023,190140,0
2014-05-21,67.211,67.857,66.936,67.523,277487,0
2014-05-22,67.684,68.384,67.259,67.739,152282,0
2014-05-23,67.759,68.714,67.418,68.638,228700,0
2014-05-27,68.988,69.839,68.988,69.603,179048,0
2014-05-28,69.631,69.973,69.187,69.338,169550,0
2014-05-29,69.603,69.612,68.894,68.95,164157,0
2014-05-30,68.884,69.148,68.556,68.979,270539,0
2014-06-02,69.027,69.612,68.182,69.471,212139,0
2014-06-03,69.273,69.755,69.187,69.48,170185,0
2014-06-04,69.244,69.867,69.244,69.727,123389,0
2014-06-05,69.764,70.879,69.566,70.691,162051,0
2014-06-06,70.832,71.579,70.635,71.304,159560,0
2014-06-09,71.086,72.034,70.964,71.807,189217,0
2014-06-10,71.76,72.078,71.485,72.034,132567,0
2014-06-11,71.587,71.842,71.145,71.551,135025,0
2014-06-12,71.406,71.807,70.879,71.145,139601,0
2014-06-13,70.519,71.605,70.455,71.219,117755,0
2014-06-16,70.984,71.362,70.576,71.031,115633,0
2014-06-17,71.126,72.597,71.031,71.89,264892,0
2014-06-18,71.72,71.976,71.145,71.871,239030,0
2014-06-19,71.89,72.184,71.76,72.107,213256,0
2014-06-20,72.657,72.798,72.107,72.459,346660,0
2014-06-23,72.232,72.798,72.059,72.296,151280,0
2014-06-24,72.146,72.588,71.76,71.788,213076,0
2014-06-25,71.779,72.552,71.569,72.535,183197,0
2014-06-26,72.459,72.516,71.72,72.146,179903,0
2014-06-27,71.842,73.554,71.842,73.497,310110,0
2014-06-30,73.298,73.971,72.361,73.799,410991,0
2014-07-01,73.799,75.499,73.705,74.624,671417,0
2014-07-02,74.517,75.046,74.101,74.406,389765,0
2014-07-03,74.451,75.321,74.244,74.773,99337,0
2014-07-07,74.624,75.074,74.301,74.697,353088,0
2014-07-08,74.441,74.716,73.998,74.252,311681,0
2014-07-09,74.272,74.547,73.516,73.685,262627,0
2014-07-10,72.741,73.383,72.439,72.684,258129,0
2014-07-11,72.552,72.723,71.89,72.117,248601,0
2014-07-14,72.798,72.798,71.966,72.401,221306,0
2014-07-15,72.478,72.637,71.19,71.682,228779,0
2014-07-16,72.107,72.296,70.766,71.426,318487,0
2014-07-17,70.91,71.411,70.133,70.2,271764,0
2014-07-18,70.321,71.859,70.321,71.537,535660,0
2014-07-21,70.977,71.565,70.597,71.08,285701,0
2014-07-22,71.529,72.066,71.194,71.48,299719,0
2014-07-23,71.64,71.64,70.731,71.223,251550,0
2014-07-24,73.15,75.172,72.182,72.597,569939,0
2014-07-25,72.35,73.765,72.022,72.921,403156,0
2014-07-28,72.866,73.3,71.897,73.235,444629,0
2014-07-29,73.186,74.421,72.967,73.282,572741,0
2014-07-30,73.719,73.719,72.249,72.587,283105,0
2014-07-31,71.575,71.982,70.331,70.341,259078,0
2014-08-01,70.048,70.19,68.814,69.803,362132,0
2014-08-04,70.039,70.456,69.081,70.321,321116,0
2014-08-05,69.838,70.702,69.251,69.953,145412,0
2014-08-06,69.686,70.236,69.383,70.16,179925,0
2014-08-07,70.617,70.9,69.497,69.783,242833,0
2014-08-08,69.793,70.711,69.401,70.683,106946,0
2014-08-11,71.149,71.471,70.777,71.014,101585,0
2014-08-12,70.843,71.328,70.19,70.721,145922,0
2014-08-13,70.948,71.499,70.636,71.328,101641,0
2014-08-14,71.546,71.915,71.006,71.849,127846,0
2014-08-15,72.182,72.182,70.683,71.376,138848,0
2014-08-18,71.869,72.921,71.812,72.571,154308,0
2014-08-19,72.76,73.225,72.597,72.921,118724,0
2014-08-20,72.579,73.453,72.579,73.3,104697,0
2014-08-21,73.395,73.842,72.977,73.414,139645,0
2014-08-22,73.205,73.443,72.694,73.064,133463,0
2014-08-25,73.528,73.661,73.045,73.586,100730,0
2014-08-26,73.567,74.403,73.235,73.473,157140,0
2014-08-27,73.3,73.813,73.103,73.538,146984,0
2014-08-28,73.084,73.51,72.684,72.895,191968,0
2014-08-29,73.045,73.094,72.637,72.913,146451,0
2014-09-02,73.035,73.947,72.987,73.699,316913,0
2014-09-03,73.729,74.136,73.5,73.623,220659,0
2014-09-04,73.547,73.908,72.904,73.141,146386,0
2014-09-05,73.245,73.463,72.779,73.235,126586,0
2014-09-08,72.967,73.51,72.788,73.186,154301,0
2014-09-09,72.997,73.177,72.172,72.323,153132,0
2014-09-10,72.23,72.779,71.839,72.607,122909,0
2014-09-11,72.066,73.195,72.066,73.074,96335,0
2014-09-12,72.866,73.111,72.438,72.487,172266,0
2014-09-15,72.429,72.429,71.82,72.012,116784,0
2014-09-16,71.546,71.973,70.987,71.509,314040,0
2014-09-17,71.461,71.878,71.09,71.281,254277,0
2014-09-18,71.746,71.746,70.721,71.402,353138,0
2014-09-19,71.471,72.022,70.617,71.072,404795,0
2014-09-22,71.024,71.1,70.01,70.35,225197,0
2014-09-23,69.903,70.559,69.773,70.18,262865,0
2014-09-24,70.039,70.549,69.783,70.312,274659,0
2014-09-25,69.857,70.02,68.578,69.072,331382,0
2014-09-26,69.126,69.327,68.88,69.117,347441,0
2014-09-29,68.709,69.507,68.481,69.497,248287,0
2014-09-30,69.517,69.812,68.994,69.232,357896,0
2014-10-01,69.251,69.365,67.543,67.637,588461,0
2014-10-02,67.724,68.294,66.983,67.75,416931,0
2014-10-03,68.157,68.541,67.874,68.085,278960,0
2014-10-06,68.422,68.616,67.666,68.205,153707,0
2014-10-07,67.675,67.789,66.452,66.469,249659,0
2014-10-08,66.469,67.523,65.979,67.278,465465,0
2014-10-09,66.934,67.088,64.858,64.944,473669,0
2014-10-10,64.838,64.953,63.615,64.555,453426,0
2014-10-13,65.571,65.664,63.91,64.355,571335,0
2014-10-14,65.095,66.814,64.752,66.405,543622,0
2014-10-15,66.168,67.611,65.504,67.258,579558,0
2014-10-16,66.169,69.244,65.815,69.093,674377,0
2014-10-17,69.549,69.824,68.607,69.083,309443,0
2014-10-20,68.768,69.872,68.768,69.816,265856,0
2014-10-21,70.216,71.662,70.216,71.624,165271,0
2014-10-22,71.359,71.749,69.899,69.939,301395,0
2014-10-23,70.73,73.159,70.463,72.634,367043,0
2014-10-24,72.501,72.511,71.939,72.319,200956,0
2014-10-27,72.149,72.614,71.433,72.091,336314,0
2014-10-28,72.786,74.757,72.226,74.644,298310,0
2014-10-29,74.663,75.234,73.224,73.339,455537,0
2014-10-30,73.264,73.89,72.884,73.329,293752,0
2014-10-31,74.406,74.777,73.529,74.757,451201,0
2014-11-03,74.757,75.737,74.119,74.852,501636,0
2014-11-04,74.424,74.815,74.014,74.434,268646,0
2014-11-05,75.169,75.29,74.196,74.663,203437,0
2014-11-06,74.5,75.509,74.5,75.253,176679,0
2014-11-07,75.224,75.528,74.663,75.243,214489,0
2014-11-10,75.339,75.883,75.07,75.775,139956,0
2014-11-11,75.815,76.187,75.47,76.014,181657,0
2014-11-12,75.538,76.148,75.435,75.683,155069,0
2014-11-13,75.911,75.911,74.709,75.051,170334,0
2014-11-14,74.912,75.358,74.406,74.777,205184,0
2014-11-17,74.767,75.692,74.529,75.243,207293,0
2014-11-18,75.479,76.167,75.205,75.3,205871,0
2014-11-19,75.15,75.15,74.062,74.529,119687,0
2014-11-20,73.74,74.815,73.74,74.691,157569,0
2014-11-21,75.708,76.187,75.368,75.7,130358,0
2014-11-24,75.873,76.187,75.635,76.177,110226,0
2014-11-25,76.187,77.053,75.985,76.995,299206,0
2014-11-26,76.911,77.139,76.272,76.527,132916,0
2014-11-28,76.339,76.684,75.757,76.282,178569,0
2014-12-01,76.301,76.31,75.528,76.187,305534,0
2014-12-02,76.101,76.693,75.548,76.014,207178,0
2014-12-03,75.718,77.388,75.644,77.195,291370,0
2014-12-04,76.892,77.378,76.177,77.263,336736,0
2014-12-05,77.253,77.433,76.537,77.044,171730,0
2014-12-08,76.852,77.671,75.7,76.197,189717,0
2014-12-09,74.949,76.814,74.691,76.713,177242,0
2014-12-10,76.482,76.482,74.617,74.747,190980,0
2014-12-11,75.188,76.482,74.862,75.179,214907,0
2014-12-12,74.244,74.747,73.558,73.71,191403,0
2014-12-15,74.31,74.509,72.644,73.377,224995,0
2014-12-16,73.063,73.652,72.346,72.604,335116,0
2014-12-17,72.844,73.14,71.881,73.005,336808,0
2014-12-18,74.014,75.319,73.473,75.29,227983,0
2014-12-19,75.271,75.795,75.043,75.196,630572,0
2014-12-22,75.29,75.92,74.978,75.873,219774,0
2014-12-23,76.187,77.417,75.805,76.939,158532,0
2014-12-24,76.949,77.528,76.463,76.921,64760,0
2014-12-26,77.282,78.025,77.282,77.548,80005,0
2014-12-29,77.48,78.224,77.072,77.462,116945,0
2014-12-30,77.299,77.586,76.575,76.911,144608,0
2014-12-31,77.1,77.844,76.347,76.357,193608,0
2015-01-02,76.664,77.596,75.358,76.519,145441,0
2015-01-05,76.566,76.566,74.158,75.319,339983,0
2015-01-06,75.329,75.835,73.204,74.368,216873,0
2015-01-07,75.08,75.281,74.291,75.271,230108,0
2015-01-08,75.558,76.575,75.558,76.511,147281,0
2015-01-09,76.511,76.805,75.499,75.548,168345,0
2015-01-12,75.489,75.939,74.282,74.968,237544,0
2015-01-13,75.528,76.824,73.519,74.092,359721,0
2015-01-14,73.224,73.767,72.483,73.149,245347,0
2015-01-15,73.752,74.028,72.726,72.873,380685,0
2015-01-16,72.642,73.034,71.828,72.528,546907,0
2015-01-20,72.592,73.053,71.782,72.202,414365,0
2015-01-21,72.173,73.971,71.877,73.752,211801,0
2015-01-22,74.353,74.774,73.185,74.545,240689,0
2015-01-23,74.535,74.583,73.77,73.903,153380,0
2015-01-26,72.67,73.798,72.335,73.78,387978,0
2015-01-27,71.792,72.077,68.293,68.433,945183,0
2015-01-28,68.369,69.171,67.69,68.617,638916,0
2015-01-29,68.492,69.142,68.005,68.817,512058,0
2015-01-30,68.542,68.894,67.498,68.111,516047,0
2015-02-02,68.025,68.386,66.933,67.88,566957,0
2015-02-03,67.736,68.989,67.736,68.502,459592,0
2015-02-04,68.111,68.77,68.005,68.423,366617,0
2015-02-05,68.617,69.43,68.502,69.189,293095,0
2015-02-06,69.296,70.251,69.296,69.746,362064,0
2015-02-09,69.304,70.626,69.304,70.498,280559,0
2015-02-10,70.864,71.035,70.416,70.692,322270,0
2015-02-11,70.616,70.883,70.118,70.436,144291,0
2015-02-12,70.776,71.398,70.416,71.113,203849,0
2015-02-13,71.169,72.021,71.142,71.886,182629,0
2015-02-17,71.848,72.155,71.025,71.914,191569,0
2015-02-18,71.637,72.612,71.637,71.954,183324,0
2015-02-19,71.733,72.48,71.504,72.278,158872,0
2015-02-20,72.087,73.617,71.819,73.493,221106,0
2015-02-23,73.454,73.454,72.193,72.344,244178,0
2015-02-24,72.057,72.679,71.877,72.556,175622,0
2015-02-25,72.632,73.541,72.556,73.425,188910,0
2015-02-26,73.159,73.617,72.785,73.282,192606,0
2015-02-27,73.194,73.292,72.451,72.451,149204,0
2015-03-02,72.537,73.999,72.451,73.999,220384,0
2015-03-03,73.625,74.018,73.282,73.599,176036,0
2015-03-04,73.044,73.282,72.25,72.373,231680,0
2015-03-05,72.363,72.441,71.811,72.087,146225,0
2015-03-06,71.792,71.886,70.749,70.958,213062,0
2015-03-09,70.968,71.934,70.854,71.542,169235,0
2015-03-10,70.711,70.74,69.975,69.975,169341,0
2015-03-11,70.013,70.526,69.534,70.518,272262,0
2015-03-12,70.74,71.534,70.635,71.293,162749,0
2015-03-13,70.978,71.055,69.774,69.936,210029,0
2015-03-16,70.377,70.711,69.534,70.118,377067,0
2015-03-17,69.878,69.878,68.999,69.18,396313,0
2015-03-18,68.914,70.436,68.502,70.347,555820,0
2015-03-19,70.069,70.518,69.534,70.06,219442,0
2015-03-20,70.138,70.279,68.884,69.009,709262,0
2015-03-23,68.96,69.457,68.712,68.799,293809,0
2015-03-24,68.635,68.817,68.015,68.414,324454,0
2015-03-25,68.663,68.914,67.719,67.745,262641,0
2015-03-26,67.488,67.784,67.182,67.755,250088,0
2015-03-27,67.632,68.13,67.307,68.005,203230,0
2015-03-30,68.404,69.086,67.872,68.502,561261,0
2015-03-31,68.313,69.123,67.661,68.989,357325,0
2015-04-01,68.512,68.97,68.102,68.702,168608,0
2015-04-02,68.77,69.706,68.482,69.171,165262,0
2015-04-06,69.057,70.215,69.057,69.659,273622,0
2015-04-07,68.635,69.534,68.635,68.654,252635,0
2015-04-08,68.359,68.77,68.102,68.359,151559,0
2015-04-09,68.204,68.214,67.622,67.863,194162,0
2015-04-10,68.082,68.234,67.775,67.88,174883,0
2015-04-13,67.794,68.053,67.632,67.726,160870,0
2015-04-14,67.651,67.956,67.421,67.9,150722,0
2015-04-15,68.12,68.751,67.872,68.502,318101,0
2015-04-16,68.08,69.942,67.916,69.625,670040,0
2015-04-17,68.916,68.962,68.023,68.482,295288,0
2015-04-20,69.001,69.5,68.838,69.299,291419,0
2015-04-21,69.491,69.644,68.626,68.952,336434,0
2015-04-22,68.952,69.711,68.588,69.202,452591,0
2015-04-23,68.163,69.5,66.995,69.318,706710,0
2015-04-24,69.414,69.461,67.667,68.272,590775,0
2015-04-27,68.386,69.02,68.163,68.943,353823,0
2015-04-28,68.742,69.529,68.193,69.174,417569,0
2015-04-29,68.952,69.741,68.502,69.5,308098,0
2015-04-30,69.174,69.99,68.636,68.762,376320,0
2015-05-01,69.192,69.79,69.192,69.664,277267,0
2015-05-04,70.066,70.202,69.683,69.856,207899,0
2015-05-05,69.826,70.47,69.03,69.347,247479,0
2015-05-06,69.529,69.856,69.02,69.5,208116,0
2015-05-07,69.367,69.596,68.916,69.202,149702,0
2015-05-08,69.874,70.325,69.347,69.644,191441,0
2015-05-11,69.549,69.942,69.318,69.751,168630,0
2015-05-12,69.817,69.99,69.02,69.817,245300,0
2015-05-13,70.105,70.662,69.981,70.325,178318,0
2015-05-14,70.711,71.507,70.526,71.285,160507,0
2015-05-15,71.228,71.429,70.653,71.026,123831,0
2015-05-18,71.335,71.365,70.424,71.189,171063,0
2015-05-19,71.345,71.507,70.355,70.767,199899,0
2015-05-20,70.902,71.104,70.414,70.873,150508,0
2015-05-21,71.066,71.409,70.692,71.134,177797,0
2015-05-22,71.074,71.439,70.404,70.625,216646,0
2015-05-26,70.452,70.816,69.77,70.066,127292,0
2015-05-27,70.162,70.625,69.673,70.414,161445,0
2015-05-28,70.325,70.644,69.836,70.375,147228,0
2015-05-29,70.144,70.555,69.414,69.692,235707,0
2015-06-01,69.99,70.095,69.404,69.491,244575,0
2015-06-02,69.434,70.315,69.308,69.874,152880,0
2015-06-03,70,70.72,69.692,70.048,109990,0
2015-06-04,69.836,70.144,69.452,69.683,163111,0
2015-06-05,69.692,69.826,69.183,69.539,241333,0
2015-06-08,69.471,69.856,69.241,69.519,167276,0
2015-06-09,69.741,70.029,69.222,69.539,259501,0
2015-06-10,69.836,70.565,69.529,70.039,156657,0
2015-06-11,70.144,70.535,69.952,70.535,143694,0
2015-06-12,70.222,70.222,69.357,69.702,224043,0
2015-06-15,69.164,69.318,68.376,68.943,266643,0
2015-06-16,68.828,69.251,68.453,68.943,165610,0
2015-06-17,69.164,69.664,68.386,68.933,156654,0
2015-06-18,69.164,69.558,68.636,69.452,240916,0
2015-06-19,69.606,69.606,68.981,68.981,284663,0
2015-06-22,69.625,69.625,68.906,69.079,242791,0
2015-06-23,69.011,69.539,68.532,69.04,274273,0
2015-06-24,69.079,69.212,68.57,69.049,316013,0
2015-06-25,69.126,69.27,68.302,68.943,224458,0
2015-06-26,69.069,69.702,68.8,69.539,290705,0
2015-06-29,69.049,69.299,67.724,67.782,319244,0
2015-06-30,68.322,68.694,67.667,68.193,370358,0
2015-07-01,68.8,68.877,67.86,68.492,307683,0
2015-07-02,68.636,68.636,67.926,68.292,167174,0
2015-07-06,67.801,68.376,67.6,67.983,234977,0
2015-07-07,67.897,68.35,67.234,68.163,213106,0
2015-07-08,67.733,68.109,66.41,66.705,379031,0
2015-07-09,67.214,68.061,66.015,66.024,298619,0
2015-07-10,66.659,66.659,65.776,66.14,291224,0
2015-07-13,66.494,67.015,66.18,66.946,377885,0
2015-07-14,66.794,67.1,66.553,66.804,318511,0
2015-07-15,65.969,66.19,64.46,64.603,458938,0
2015-07-16,65.095,65.453,64.41,64.508,332440,0
2015-07-17,64.362,64.508,63.253,63.35,398182,0
2015-07-20,63.167,64.991,63.167,64.834,487671,0
2015-07-21,65.213,65.232,64.306,64.632,536614,0
2015-07-22,64.498,64.884,64.218,64.391,327359,0
2015-07-23,67.266,70.872,67.266,67.507,1159394,0
2015-07-24,67.737,68.329,66.87,66.957,441941,0
2015-07-27,66.571,67.197,66.513,67.064,433853,0
2015-07-28,67.546,67.872,67.216,67.651,493270,0
2015-07-29,67.641,68.702,67.246,68.654,369873,0
2015-07-30,68.347,69.213,68.22,68.867,339078,0
2015-07-31,69.165,69.696,68.722,68.943,318027,0
2015-08-03,68.818,69.09,68.019,68.952,337916,0
2015-08-04,68.962,69.696,68.578,68.809,299155,0
2015-08-05,69.165,70.121,68.319,69.339,376925,0
2015-08-06,69.436,69.705,68.741,68.818,189381,0
2015-08-07,68.673,69.127,68.441,68.867,160517,0
2015-08-10,69.436,70.159,69.08,70.121,197018,0
2015-08-11,69.33,69.84,68.838,69.146,174823,0
2015-08-12,68.751,69.696,68.289,69.696,182500,0
2015-08-13,69.513,69.869,69.146,69.571,125779,0
2015-08-14,69.397,69.917,69.09,69.464,245961,0
2015-08-17,69.146,70.052,68.838,69.869,190382,0
2015-08-18,69.774,70.168,69.493,69.522,111574,0
2015-08-19,69.193,69.193,68.009,68.086,244716,0
2015-08-20,67.622,67.825,66.503,66.824,373711,0
2015-08-21,66.31,66.659,64.981,65.028,421410,0
2015-08-24,61.884,64.343,61.18,62.482,692651,0
2015-08-25,63.776,64.141,62.386,62.491,531844,0
2015-08-26,63.638,63.668,62.386,63.486,484144,0
2015-08-27,64.286,65.308,64.045,65.299,336381,0
2015-08-28,65.124,66.097,65.124,65.945,291896,0
2015-08-31,65.626,66.591,65.018,66.532,363239,0
2015-09-01,65.549,65.549,63.525,63.571,654928,0
2015-09-02,64.577,64.603,63.581,64.41,287022,0
2015-09-03,64.469,65.414,64.025,65.115,240465,0
2015-09-04,64.286,65.559,64.189,65.336,575188,0
2015-09-08,66.388,66.986,65.945,66.824,248345,0
2015-09-09,67.074,67.546,66.784,66.966,359608,0
2015-09-10,67.566,67.747,66.581,66.86,329479,0
2015-09-11,66.542,67.054,66.339,66.986,195980,0
2015-09-14,66.918,66.986,66.003,66.271,297391,0
2015-09-15,66.217,67.526,65.693,67.457,323109,0
2015-09-16,67.487,68.374,67.296,68.289,223564,0
2015-09-17,68.067,69.011,67.594,67.825,300795,0
2015-09-18,66.966,67.093,65.975,66.358,767121,0
2015-09-21,66.814,67.7,66.32,67.477,372570,0
2015-09-22,66.784,67.111,65.473,65.616,368008,0
2015-09-23,65.975,66.147,64.622,64.701,270640,0
2015-09-24,64.015,64.035,62.406,63.186,565462,0
2015-09-25,63.535,64.691,62.772,64.094,265454,0
2015-09-28,63.581,63.737,63.052,63.34,381303,0
2015-09-29,63.417,64.316,63.032,63.176,400358,0
2015-09-30,63.813,64.854,63.331,64.642,417782,0
2015-10-01,64.778,65.308,64.084,64.316,385739,0
2015-10-02,63.35,65.443,63.331,65.433,411247,0
2015-10-05,65.847,68.17,65.753,68.076,370135,0
2015-10-06,67.97,69.1,67.97,68.673,375163,0
2015-10-07,69.041,70.882,68.867,70.101,554759,0
2015-10-08,69.917,71.847,69.917,71.779,174100,0
2015-10-09,71.77,72.232,70.738,70.863,204174,0
2015-10-12,70.93,70.93,69.464,69.561,231327,0
2015-10-13,68.952,69.445,67.777,67.845,390612,0
2015-10-14,67.546,67.806,66.87,67.025,256744,0
2015-10-15,67.102,67.374,65.843,67.208,331728,0
2015-10-16,67.121,67.431,65.552,66.288,385726,0
2015-10-19,65.96,67.074,65.862,66.937,472837,0
2015-10-20,66.831,67.074,65.891,66.094,542190,0
2015-10-21,66.123,66.511,64.71,65.292,560728,0
2015-10-22,65.862,70.327,65.707,69.398,1213240,0
2015-10-23,69.979,70.831,69.349,70.416,652203,0
2015-10-26,70.539,70.745,70.056,70.144,284132,0
2015-10-27,69.776,69.988,68.807,69.079,272569,0
2015-10-28,69.291,71.461,69.175,71.384,256359,0
2015-10-29,70.879,71.992,70.879,71.499,335548,0
2015-10-30,71.79,72.012,71.092,71.092,294766,0
2015-11-02,71.519,72.632,70.928,72.304,205581,0
2015-11-03,72.652,73.882,72.284,73.687,385209,0
2015-11-04,73.737,74.62,73.639,74.114,590413,0
2015-11-05,73.979,74.638,72.808,74.183,435181,0
2015-11-06,73.931,74.096,72.876,73.592,188216,0
2015-11-09,73.378,73.602,72.081,72.72,219734,0
2015-11-10,72.429,72.951,72.167,72.914,272053,0
2015-11-11,73.049,73.32,72.187,72.41,253985,0
2015-11-12,72.235,72.245,70.065,70.125,275046,0
2015-11-13,69.979,70.482,69.223,69.407,425475,0
2015-11-16,69.193,69.969,69.059,69.9,476685,0
2015-11-17,69.91,70.307,69.108,69.33,303544,0
2015-11-18,69.581,71.577,69.572,71.394,496405,0
2015-11-19,71.276,72.081,70.549,71.839,199058,0
2015-11-20,72.002,72.69,71.925,72.158,161373,0
2015-11-23,72.35,72.931,71.945,72.158,144956,0
2015-11-24,71.829,73.378,71.761,72.99,185739,0
2015-11-25,72.99,73.629,72.632,72.739,179337,0
2015-11-27,72.729,73.369,72.419,73.01,75059,0
2015-11-30,73.476,75.112,72.7,73.089,311494,0
2015-12-01,73.107,73.427,72.187,72.508,166027,0
2015-12-02,72.35,72.798,71.509,71.859,193608,0
2015-12-03,72.12,72.12,70.676,71.499,374969,0
2015-12-04,71.451,72.206,71.092,71.431,188631,0
2015-12-07,71.18,71.18,70.056,70.705,261315,0
2015-12-08,70.075,70.258,69.108,69.233,168869,0
2015-12-09,69.04,70.027,68.335,68.749,223321,0
2015-12-10,68.68,69.069,68.062,68.565,229928,0
2015-12-11,67.809,68.185,66.589,67.469,199574,0
2015-12-14,67.528,67.588,65.824,66.599,424160,0
2015-12-15,66.937,67.121,66.153,66.618,414428,0
2015-12-16,66.888,67.644,65.834,67.267,385002,0
2015-12-17,67.297,67.993,66.337,67.267,438484,0
2015-12-18,67.297,67.954,66.695,67.509,923738,0
2015-12-21,67.829,68.66,67.635,68.265,321816,0
2015-12-22,68.632,70.297,67.915,69.862,388145,0
2015-12-23,70.396,71.355,70.162,70.997,250682,0
2015-12-24,70.85,71.218,70.472,70.957,104737,0
2015-12-28,70.695,71.18,70.135,71.024,236946,0
2015-12-29,71.345,72.022,70.735,70.889,206319,0
2015-12-30,70.426,70.997,70.347,70.579,231490,0
2015-12-31,70.357,71.082,69.805,69.805,176494,0
2016-01-04,68.507,69.591,67.949,69.407,333640,0
2016-01-05,69.456,69.456,67.915,68.565,271975,0
2016-01-06,67.723,68.403,66.599,67.064,225566,0
2016-01-07,66.007,66.231,65.057,65.31,274825,0
2016-01-08,65.775,65.775,63.945,64.022,297007,0
2016-01-11,64.399,64.556,63.781,64.314,299205,0
2016-01-12,64.854,65.532,63.625,64.651,244000,0
2016-01-13,64.844,65.407,62.62,62.743,321713,0
2016-01-14,62.89,64.184,61.76,63.687,359677,0
2016-01-15,62.257,63.648,62.257,63.503,383888,0
2016-01-19,65.421,66.062,63.493,63.815,583141,0
2016-01-20,62.842,64.115,61.38,63.259,430285,0
2016-01-21,63.279,63.58,61.8,62.16,519748,0
2016-01-22,62.773,64.125,62.043,63.154,526224,0
2016-01-25,62.996,63.036,61.565,61.876,750184,0
2016-01-26,64.349,68.633,63.299,67.912,1611338,0
2016-01-27,67.426,68.145,66.814,67.201,635444,0
2016-01-28,68.334,68.896,67.514,68.437,428951,0
2016-01-29,69.003,70.843,68.089,70.756,507750,0
2016-02-01,69.85,69.918,67.172,68.05,553306,0
2016-02-02,66.959,68.118,66.311,67.231,435369,0
2016-02-03,67.836,68.661,66.414,68.324,347963,0
2016-02-04,68.089,71.543,67.018,70.774,542922,0
2016-02-05,70.464,71.525,70.114,70.872,506500,0
2016-02-08,69.85,70.63,68.585,70.124,358604,0
2016-02-09,69.335,71.165,68.979,69.754,549766,0
2016-02-10,69.948,70.649,69.11,69.188,271323,0
2016-02-11,67.961,70.337,67.727,69.645,507306,0
2016-02-12,70.258,71.389,70.084,70.863,254121,0
2016-02-16,71.281,73.132,70.717,72.781,303731,0
2016-02-17,73.267,75.097,72.95,74.933,600757,0
2016-02-18,74.991,75.186,73.681,74.309,418783,0
2016-02-19,73.764,74.228,72.925,74.036,414283,0
2016-02-22,75.019,76.109,74.533,75.778,486313,0
2016-02-23,75.525,76.732,74.563,74.612,287122,0
2016-02-24,73.774,75.176,72.187,74.679,349802,0
2016-02-25,75.039,75.176,73.69,74.612,294666,0
2016-02-26,75.166,75.254,73.992,74.924,454052,0
2016-02-29,75.935,77.016,75.38,76.245,552032,0
2016-03-01,76.909,77.337,75.906,77.337,437139,0
2016-03-02,77.2,77.609,76.518,77.579,398910,0
2016-03-03,77.579,77.812,77.093,77.812,506287,0
2016-03-04,77.882,80.092,77.668,79.537,424195,0
2016-03-07,79.332,80.577,79.186,80.539,595430,0
2016-03-08,79.595,80.374,78.699,79.858,431819,0
2016-03-09,80.092,80.208,78.719,79.196,435418,0
2016-03-10,79.381,79.381,77.541,78.66,259910,0
2016-03-11,79.263,79.484,78.719,79.236,240402,0
2016-03-14,78.817,79.186,78.465,78.504,317249,0
2016-03-15,77.803,78.904,77.463,78.641,348961,0
2016-03-16,78.621,79.945,78.369,79.858,217278,0
2016-03-17,79.886,81.66,79.352,81.581,443090,0
2016-03-18,81.426,82.74,81.426,82.127,695550,0
2016-03-21,82.067,82.167,81.396,81.971,308653,0
2016-03-22,80.587,81.203,79.273,80.558,547859,0
2016-03-23,80.179,80.482,79.138,79.186,359114,0
2016-03-24,78.524,80.198,77.951,80.141,771594,0
2016-03-28,80.102,80.141,79.04,79.517,240926,0
2016-03-29,79.236,82.157,79.06,82.008,413920,0
2016-03-30,82.73,83.022,81.689,81.747,292121,0
2016-03-31,81.561,82.058,81.016,81.737,272070,0
2016-04-01,81.026,84.129,79.905,83.743,710744,0
2016-04-04,81.824,82.254,80.443,80.988,528357,0
2016-04-05,80.073,80.939,79.985,80.394,304258,0
2016-04-06,80.539,81.007,79.595,80.978,347196,0
2016-04-07,80.295,80.968,79.42,79.995,191067,0
2016-04-08,80.919,81.814,80.208,80.696,127097,0
2016-04-11,81.318,82.107,80.472,81.026,250883,0
2016-04-12,81.376,82.526,81.025,82.409,317698,0
2016-04-13,82.78,83.597,82.389,83.411,250066,0
2016-04-14,82.6,83.129,81.908,82.454,351442,0
2016-04-15,82.376,82.903,82.092,82.835,256602,0
2016-04-18,82.473,83.411,82.017,82.942,237854,0
2016-04-19,83.519,84.653,82.962,83.499,643670,0
2016-04-20,83.235,83.734,79.777,80.362,1151344,0
2016-04-21,79.483,79.483,76.863,78.222,1095280,0
2016-04-22,78.075,78.73,76.893,78.73,653235,0
2016-04-25,78.183,78.838,77.382,77.82,431296,0
2016-04-26,78.124,78.78,77.372,78.76,303784,0
2016-04-27,78.964,79.228,78.046,78.585,193169,0
2016-04-28,77.88,78.281,76.765,77.118,194273,0
2016-04-29,77.118,77.494,76.257,76.609,253098,0
2016-05-02,76.785,77.047,76.052,76.853,323487,0
2016-05-03,76.15,76.709,75.935,76.512,290351,0
2016-05-04,76.229,76.8,75.193,75.633,320306,0
2016-05-05,76.17,76.434,75.388,75.524,281516,0
2016-05-06,75.378,77.616,75.378,77.449,499614,0
2016-05-09,77.118,77.538,76.599,77.118,332362,0
2016-05-10,77.479,78.945,77.218,78.73,383853,0
2016-05-11,78.321,78.906,77.909,78.222,440312,0
2016-05-12,78.8,79.648,77.934,79.267,449157,0
2016-05-13,79.014,79.169,77.82,78.231,328139,0
2016-05-16,78.73,79.542,78.565,78.671,317604,0
2016-05-17,78.585,79.121,77.444,78.173,317263,0
2016-05-18,77.705,78.261,76.599,77.118,229839,0
2016-05-19,76.454,76.961,75.71,76.2,338115,0
2016-05-20,76.709,77.646,76.345,77.176,319002,0
2016-05-23,77.04,77.715,76.863,77.606,165470,0
2016-05-24,78.153,78.984,78.124,78.75,331133,0
2016-05-25,79.16,79.16,78.153,78.457,281771,0
2016-05-26,78.671,78.974,77.988,78.301,247178,0
2016-05-27,78.222,78.916,78.222,78.74,241254,0
2016-05-31,78.876,79.317,78.153,78.447,332685,0
2016-06-01,77.86,78.974,77.265,78.79,182717,0
2016-06-02,78.604,80.303,78.604,79.951,282521,0
2016-06-03,79.552,80.21,78.857,79.219,384008,0
2016-06-06,79.493,80.089,79.346,79.826,179087,0
2016-06-07,80.011,80.412,79.453,79.61,753072,0
2016-06-08,80.021,80.451,79.697,79.767,351782,0
2016-06-09,79.257,79.6,78.681,79.287,235413,0
2016-06-10,78.437,78.515,77.695,78.222,341355,0
2016-06-13,77.801,78.447,77.576,77.772,223328,0
2016-06-14,77.528,78.124,77.392,77.919,137185,0
2016-06-15,78.251,78.407,77.362,77.509,145525,0
2016-06-16,76.883,77.412,76.003,77.166,189119,0
2016-06-17,77.088,78.212,77.088,77.636,313998,0
2016-06-20,78.8,79.58,78.8,79.257,182653,0
2016-06-21,79.267,79.267,78.465,78.7,205859,0
2016-06-22,79.092,79.639,78.838,78.876,171660,0
2016-06-23,79.767,80.666,79.767,80.666,186844,0
2016-06-24,77.362,77.883,75.374,75.719,400778,0
2016-06-27,74.93,75.074,72.954,73.267,515099,0
2016-06-28,74.089,75.114,73.267,74.089,460420,0
2016-06-29,75.242,75.768,74.641,75.574,314998,0
2016-06-30,75.7,77.195,75.398,77.195,571284,0
2016-07-01,77.059,77.715,75.584,76.649,311899,0
2016-07-05,76.15,76.287,75.104,75.623,410298,0
2016-07-06,75.084,75.222,74.196,74.938,966194,0
2016-07-07,75.3,76.355,75.252,75.838,262517,0
2016-07-08,76.775,77.89,76.775,77.715,237700,0
2016-07-11,78.183,78.979,78.183,78.632,223470,0
2016-07-12,79.356,79.532,78.916,78.945,278572,0
2016-07-13,78.74,79.102,78.231,78.495,403560,0
2016-07-14,79.192,79.389,78.701,78.771,213415,0
2016-07-15,79.055,79.055,78.535,78.829,381297,0
2016-07-18,78.731,78.883,78.202,78.485,217899,0
2016-07-19,78.093,78.672,77.967,78.162,226824,0
2016-07-20,78.182,78.976,77.722,78.781,389034,0
2016-07-21,73.697,73.697,70.341,71.999,2284221,0
2016-07-22,71.41,72.883,71.41,72.401,801986,0
2016-07-25,72.314,73.108,71.49,72.951,496045,0
2016-07-26,73.158,74.148,73.099,73.422,360130,0
2016-07-27,73.589,73.874,72.8,73.02,249758,0
2016-07-28,72.912,72.912,71.901,71.94,394725,0
2016-07-29,71.764,73.118,71.4,72.626,373813,0
2016-08-01,72.795,72.795,72.029,72.391,330976,0
2016-08-02,72.361,72.361,71.724,71.794,300051,0
2016-08-03,71.627,72.206,71.504,71.872,206222,0
2016-08-04,71.744,72.596,71.656,72.019,247205,0
2016-08-05,72.481,72.686,72.186,72.55,245037,0
2016-08-08,72.656,73.076,72.491,72.578,289600,0
2016-08-09,72.746,72.98,72.186,72.371,489288,0
2016-08-10,72.323,72.965,72.078,72.126,316422,0
2016-08-11,72.371,72.941,72.341,72.656,274105,0
2016-08-12,72.646,72.646,71.813,72.294,213843,0
2016-08-15,72.57,72.646,72.411,72.55,332502,0
2016-08-16,72.511,72.511,71.911,71.96,163325,0
2016-08-17,71.95,72.117,71.602,72.049,205283,0
2016-08-18,72.226,72.646,72.226,72.421,152887,0
2016-08-19,72.371,73.354,72.126,73.275,216578,0
2016-08-22,72.951,73.637,72.883,73.55,200252,0
2016-08-23,73.599,74.606,73.599,74.178,253536,0
2016-08-24,73.727,74.178,73.338,73.432,150631,0
2016-08-25,73.294,73.972,73.275,73.687,129018,0
2016-08-26,73.884,74.355,73.511,73.874,115306,0
2016-08-29,73.844,74.491,73.824,74.129,115677,0
2016-08-30,74.296,74.571,73.168,73.452,160229,0
2016-08-31,73.216,73.226,72.039,72.294,218526,0
2016-09-01,72.186,72.294,71.224,71.843,228661,0
2016-09-02,72.371,73.697,72.332,73.667,239430,0
2016-09-06,73.913,74.08,72.726,73.02,217150,0
2016-09-07,72.902,73.472,72.391,73.354,216326,0
2016-09-08,73.344,73.344,72.009,72.068,262180,0
2016-09-09,71.332,71.332,70.061,70.391,684820,0
2016-09-12,69.82,72.337,69.753,72.196,271437,0
2016-09-13,71.302,71.989,70.724,71.096,311988,0
2016-09-14,71.264,71.754,70.67,71.567,234618,0
2016-09-15,71.529,73.069,71.264,72.931,239243,0
2016-09-16,72.176,72.57,71.651,72.039,305799,0
2016-09-19,72.616,72.912,72.088,72.531,186861,0
2016-09-20,72.99,72.99,71.774,71.794,203820,0
2016-09-21,72.284,72.656,71.529,72.636,178986,0
2016-09-22,73.382,74.442,72.921,74.423,224679,0
2016-09-23,74.05,74.266,72.166,72.166,228626,0
2016-09-26,72.029,72.441,71.234,71.685,232175,0
2016-09-27,71.44,71.975,70.734,71.94,230064,0
2016-09-28,72.332,72.873,71.651,72.805,170657,0
2016-09-29,72.746,72.902,71.545,71.784,195059,0
2016-09-30,72.284,72.936,71.744,72.616,300900,0
2016-10-03,72.332,73.266,72.166,72.491,336343,0
2016-10-04,72.616,73.079,71.989,72.186,316674,0
2016-10-05,72.765,74.109,72.009,74.03,381956,0
2016-10-06,73.599,73.844,72.706,73.618,202938,0
2016-10-07,73.442,73.578,70.468,70.772,375076,0
2016-10-10,71.273,71.627,70.381,70.487,205665,0
2016-10-11,69.939,69.939,68.466,68.79,224933,0
2016-10-12,68.918,69.183,68.446,69.085,377905,0
2016-10-13,68.68,70.267,68.355,70.091,326780,0
2016-10-14,70.563,70.879,70.081,70.417,200240,0
2016-10-17,70.317,71.156,70.141,70.909,362208,0
2016-10-18,71.531,73.058,70.337,70.377,281679,0
2016-10-19,70.673,71.806,70.347,71.441,269085,0
2016-10-20,73.206,77.844,72.577,75.079,1252716,0
2016-10-21,74.202,75.779,73.788,75.404,528416,0
2016-10-24,76.39,76.627,74.32,74.733,410860,0
2016-10-25,74.666,74.863,73.817,73.975,259727,0
2016-10-26,73.246,74.723,71.856,73.985,343962,0
2016-10-27,74.004,74.004,73.216,73.669,213096,0
2016-10-28,73.571,74.32,73.324,73.561,269719,0
2016-10-31,73.817,74.281,73.596,73.847,282819,0
2016-11-01,74.192,74.192,73.147,73.778,349749,0
2016-11-02,73.591,74.212,73.413,73.473,249134,0
2016-11-03,73.581,74.094,72.367,73.473,221554,0
2016-11-04,73.403,74.743,72.608,74.064,356026,0
2016-11-07,75.237,75.583,74.753,75.247,211035,0
2016-11-08,74.704,75.719,74.581,75.207,164984,0
2016-11-09,74.597,77.317,74.597,77.239,228537,0
2016-11-10,77.563,78.442,77.367,78.076,336332,0
2016-11-11,77.713,78.54,77.495,78.461,271735,0
2016-11-14,78.757,80.335,78.707,80.295,316843,0
2016-11-15,80.176,81.113,79.526,81.045,461753,0
2016-11-16,80.66,80.887,79.565,80.245,187160,0
2016-11-17,80.463,81.143,79.803,79.9,208330,0
2016-11-18,79.753,80.079,79.497,79.723,100702,0
2016-11-21,80.148,80.65,79.497,79.595,200199,0
2016-11-22,80.009,80.808,79.073,80.6,235080,0
2016-11-23,80.68,81.488,80.344,81.261,177287,0
2016-11-25,81.133,81.813,81.025,81.793,58182,0
2016-11-28,81.823,81.823,80.68,80.788,197058,0
2016-11-29,79.979,80.33,79.615,80.158,237075,0
2016-11-30,80.68,81.379,80.049,80.089,294474,0
2016-12-01,80.65,81.833,79.969,80.936,569999,0
2016-12-02,80.788,81.222,80.215,80.532,267242,0
2016-12-05,80.64,81.517,80.64,81.34,255140,0
2016-12-06,81.113,82.219,81.073,82.009,198269,0
2016-12-07,81.813,83.016,81.429,82.889,222801,0
2016-12-08,82.869,83.312,82.375,83.105,199335,0
2016-12-09,82.898,83.568,82.641,83.44,152794,0
2016-12-12,83.559,83.736,82.7,83.155,172758,0
2016-12-13,83.568,83.598,82.592,83.055,187621,0
2016-12-14,82.819,83.598,82.305,82.425,248480,0
2016-12-15,82.089,83.125,81.232,82.908,429557,0
2016-12-16,82.651,83.135,81.823,81.883,636290,0
2016-12-19,82.009,82.986,81.798,82.947,165872,0
2016-12-20,83.293,83.805,82.385,82.809,186911,0
2016-12-21,83.016,83.588,82.169,82.228,190790,0
2016-12-22,82.248,83.174,81.946,83.145,201188,0
2016-12-23,83.45,83.49,82.305,82.819,149341,0
2016-12-27,82.809,83.43,82.315,83.213,108434,0
2016-12-28,83.519,83.578,81.972,82.139,145422,0
2016-12-29,82.345,82.799,81.37,81.942,98022,0
2016-12-30,82.385,82.533,81.725,81.923,179347,0
2017-01-03,82.573,83.312,81.261,82.199,253510,0
2017-01-04,82.681,83.993,82.592,83.588,404029,0
2017-01-05,83.045,83.716,81.31,82.159,353618,0
2017-01-06,82.425,83.46,82.169,83.145,201438,0
2017-01-09,82.641,83.381,82.184,82.928,241200,0
2017-01-10,83.243,84.139,82.325,84.062,255655,0
2017-01-11,84.189,84.781,83.016,84.693,288701,0
2017-01-12,84.791,84.791,83.355,84.544,536507,0
2017-01-13,84.414,85.604,84.414,85.534,202738,0
2017-01-17,85.207,85.207,84.317,84.89,356365,0
2017-01-18,85.019,86.098,84.663,85.633,245313,0
2017-01-19,85.732,86.168,85,85.287,248039,0
2017-01-20,85.969,86.128,85.048,85.336,272008,0
2017-01-23,85.197,86.019,84.96,85.901,268315,0
2017-01-24,86.088,87.89,86.029,87.553,494092,0
2017-01-25,86.416,88,85.969,87.751,413273,0
2017-01-26,87.465,87.82,86.781,87.455,215076,0
2017-01-27,87.811,88.692,87.119,88.662,323323,0
2017-01-30,87.82,88.534,86.538,88.524,499677,0
2017-01-31,89.108,90.325,87.703,88.702,823398,0
2017-02-01,86.633,89.702,86.633,89.375,567608,0
2017-02-02,89.217,89.672,87.791,88.078,433777,0
2017-02-03,88.316,90.256,88.316,89.909,305078,0
2017-02-06,89.445,90.316,88.742,89.385,326204,0
2017-02-07,89.475,89.88,87.88,89.266,275638,0
2017-02-08,89.148,89.582,88.652,89.296,196579,0
2017-02-09,89.515,90.207,88.841,89.535,273720,0
2017-02-10,90.207,90.326,89.355,90.108,127668,0
2017-02-13,90.108,91.039,89.842,90.762,155384,0
2017-02-14,89.88,90.534,89.475,89.899,255871,0
2017-02-15,89.672,90.494,89.622,90.356,148402,0
2017-02-16,90.009,90.435,89.465,90.138,146446,0
2017-02-17,89.792,90.276,89.286,90.276,110784,0
2017-02-21,90.395,91.227,90.224,91.207,220835,0
2017-02-22,90.702,91.474,90.494,91.029,275129,0
2017-02-23,91.346,91.614,89.772,90.256,214005,0
2017-02-24,88.94,91.444,88.217,91.424,353928,0
2017-02-27,91.385,92.188,90.593,92.168,212501,0
2017-02-28,91.821,92.078,89.832,89.861,394126,0
2017-03-01,91.059,93.306,91.059,93.188,335173,0
2017-03-02,92.721,93.068,91.881,92.068,266344,0
2017-03-03,92.018,92.831,91.375,92.584,291643,0
2017-03-06,91.881,92.633,91.821,92.395,167236,0
2017-03-07,92.227,92.643,91.609,92.048,141446,0
2017-03-08,92.217,92.94,91.851,92.306,313278,0
2017-03-09,91.761,92.168,90.613,91.247,177909,0
2017-03-10,91.633,92.385,91.39,92.345,176809,0
2017-03-13,92.277,92.831,91.791,92.584,203317,0
2017-03-14,92.068,92.692,91.247,92.395,173189,0
2017-03-15,92.831,94.157,92.781,93.81,293397,0
2017-03-16,93.92,94.058,93,93.266,181482,0
2017-03-17,93.138,93.583,91.931,93.316,673509,0
2017-03-20,93.365,93.513,92.623,93.266,179084,0
2017-03-21,93.563,93.752,91.167,91.197,345425,0
2017-03-22,91.207,92.207,90.861,91.931,162534,0
2017-03-23,91.97,93.336,91.741,92.712,218952,0
2017-03-24,93.128,93.82,92.325,92.643,192869,0
2017-03-27,91.257,92.474,90.9,91.979,467707,0
2017-03-28,91.891,93.286,91.356,92.692,277036,0
2017-03-29,92.712,93.178,92.048,92.593,217385,0
2017-03-30,92.564,93.341,92.306,93.178,145746,0
2017-03-31,93.108,93.613,92.811,93.207,239971,0
2017-04-03,93.435,93.85,91.761,92.534,316657,0
2017-04-04,92.474,92.945,91.811,92.286,242182,0
2017-04-05,92.771,93.356,91.741,91.94,357383,0
2017-04-06,92.188,93.296,91.851,92.92,191736,0
2017-04-07,92.504,93.643,92.494,93.128,196503,0
2017-04-10,92.94,93.87,92.663,93.495,169089,0
2017-04-11,93.108,94.247,93.108,94.157,225421,0
2017-04-12,93.889,94.009,92.328,92.508,388800,0
2017-04-13,92.368,92.866,91.842,91.952,181739,0
2017-04-17,92.28,93.054,91.842,93.024,130400,0
2017-04-18,92.488,93.561,92.488,93.452,159201,0
2017-04-19,93.74,94.029,93.218,93.541,275038,0
2017-04-20,93.999,95.251,93.944,94.963,329429,0
2017-04-21,94.773,95.748,94.415,95.121,277955,0
2017-04-24,96.076,96.562,95.628,96.234,391133,0
2017-04-25,96.802,97.994,96.707,97.745,367444,0
2017-04-26,97.566,99.313,97.566,99.187,589345,0
2017-04-27,106.24,108.14,102.07,107.59,1067211,0
2017-04-28,107.33,108.3,105.78,107.19,585665,0
2017-05-01,107.68,108.75,106.84,107.26,565567,0
2017-05-02,107.55,108.3,106.98,107.58,510156,0
2017-05-03,107.37,107.92,106.52,107.67,293027,0
2017-05-04,107.75,108.6,107.59,108.58,364375,0
2017-05-05,108.7,109.32,108.69,109.28,224588,0
2017-05-08,109.12,109.76,108.76,108.97,246476,0
2017-05-09,109.3,110.26,108.87,109.2,263835,0
2017-05-10,109.23,109.86,108.55,109.76,330139,0
2017-05-11,109.49,110.05,107.62,109.56,189366,0
2017-05-12,109.04,109.84,108.81,109.16,171108,0
2017-05-15,109.87,110.77,109.7,110.21,191229,0
2017-05-16,110.5,111,109.65,110.92,179418,0
2017-05-17,109.41,110.19,109.07,109.18,262021,0
2017-05-18,107.63,110.12,107.38,109.51,348417,0
2017-05-19,110.02,110.35,108.57,109.87,312182,0
2017-05-22,110.07,110.63,109.57,110.06,291005,0
2017-05-23,110.68,110.68,108.39,109.51,269514,0
2017-05-24,109.57,110.13,108.38,108.6,225862,0
2017-05-25,108.99,109.23,107.94,108.9,183359,0
2017-05-26,108.72,109.2,108.07,108.71,149707,0
2017-05-30,108.87,109.27,108.03,108.82,219130,0
2017-05-31,108.84,109.37,107.54,109.19,190419,0
2017-06-01,109.57,111.7,109.01,111.69,242488,0
2017-06-02,111.68,113.81,110.97,112.86,345299,0
2017-06-05,112.43,113.09,111.24,112.4,198495,0
2017-06-06,112.15,113.67,111.31,112.52,255286,0
2017-06-07,112.29,112.29,110.96,111.18,249615,0
2017-06-08,111.1,111.93,110.9,111.81,190404,0
2017-06-09,112.05,112.37,111.07,112.16,373056,0
2017-06-12,112.1,112.35,109.08,109.9,493476,0
2017-06-13,110.19,110.6,109.98,110.48,498331,0
2017-06-14,110.64,111.22,110.05,111.22,401541,0
2017-06-15,110.25,111.52,109.99,111.51,479570,0
2017-06-16,111.58,112.65,111.53,112.3,420386,0
2017-06-19,112.66,113.46,111.71,113.01,337691,0
2017-06-20,112.65,113.94,111.43,111.72,187304,0
2017-06-21,112.12,112.12,109.87,109.95,202041,0
2017-06-22,109.87,110.44,109.24,110.27,225630,0
2017-06-23,110.18,110.72,109.96,110.59,357771,0
2017-06-26,110.95,111.22,109.98,110.76,270037,0
2017-06-27,110.78,110.83,109.42,109.45,191988,0
2017-06-28,109.8,110.77,109.68,110.23,262478,0
2017-06-29,110.22,110.34,107.41,108.15,310829,0
2017-06-30,108.93,109.69,108.22,108.61,446669,0
2017-07-03,109.1,109.46,108.59,108.9,167954,0
2017-07-05,108.55,109.37,108.23,108.63,286800,0
2017-07-06,108.09,108.83,107.31,107.61,565212,0
2017-07-07,107.61,108.6,107.09,107.83,248313,0
2017-07-10,107.42,108.79,107.1,108.08,284937,0
2017-07-11,107.5,108.66,107.28,108.5,259774,0
2017-07-12,109.22,110,108.49,109.11,195313,0
2017-07-13,109.01,109.01,107.51,107.93,148450,0
2017-07-14,108.01,108.76,107.53,107.77,318190,0
2017-07-17,107.46,108.45,107.12,107.75,190680,0
2017-07-18,107.77,108.77,107.33,107.72,324913,0
2017-07-19,108.04,109.55,107.33,109.28,249570,0
2017-07-20,109.64,109.65,108.19,108.46,153794,0
2017-07-21,107.87,108.38,107.23,107.63,212539,0
2017-07-24,107.64,108.25,106.96,107.38,166320,0
2017-07-25,108,108.03,107.07,107.46,480477,0
2017-07-26,107.47,107.56,104.36,105.61,617737,0
2017-07-27,111.81,115.87,110.69,115.06,1231347,0
2017-07-28,114.67,114.67,112.73,113.35,593272,0
2017-07-31,113.91,115.82,113.49,115.71,470962,0
2017-08-01,115.94,116.41,113.61,113.86,595279,0
2017-08-02,113.47,114.08,111.93,113.4,303821,0
2017-08-03,113.39,114.01,112.92,113.29,221072,0
2017-08-04,113.02,114.46,112.76,114.32,214245,0
2017-08-07,114.27,115.5,113.97,115.17,253497,0
2017-08-08,115.17,115.61,114.32,115.55,222319,0
2017-08-09,115.24,115.64,113.87,113.93,230768,0
2017-08-10,113.35,113.45,111.57,112.15,245534,0
2017-08-11,110.95,112.79,109.4,112.34,195187,0
2017-08-14,113.2,115.07,113.2,113.86,246444,0
2017-08-15,114.24,114.77,113.56,114.69,183395,0
2017-08-16,114.5,115.65,114.34,115.25,203135,0
2017-08-17,114.94,115.2,112.94,113.06,187392,0
2017-08-18,112.82,113.64,111.68,112.05,163449,0
2017-08-21,112.18,112.66,111.66,112.64,167053,0
2017-08-22,112.83,113.74,112.36,113.64,222194,0
2017-08-23,112.95,113.14,111.83,111.88,189174,0
2017-08-24,112.47,112.75,111.72,112.02,216620,0
2017-08-25,112.64,113.87,112.24,113.09,135868,0
2017-08-28,113.41,114.08,112.94,113.93,167880,0
2017-08-29,113.29,113.75,111.84,112.8,180642,0
2017-08-30,112.56,113.72,112.14,113.33,231722,0
2017-08-31,113.91,115.27,113.49,115.18,211910,0
2017-09-01,115.42,116.93,115.42,116.34,197896,0
2017-09-05,116.3,117.2,113.64,114.14,146159,0
2017-09-06,114.63,115.19,113.15,113.95,126787,0
2017-09-07,114.27,115.48,112.57,115.05,174978,0
2017-09-08,114.71,115.93,114.28,115.3,245859,0
2017-09-11,116.12,117.63,115.92,116.25,213237,0
2017-09-12,116.66,117.7,116.31,116.89,155145,0
2017-09-13,116.82,117.28,115.83,116.9,136325,0
2017-09-14,116.79,118.17,116.42,118.15,207990,0
2017-09-15,117.81,121.05,117.3,119.56,577210,0
2017-09-18,119.77,121.26,119.45,120.29,219229,0
2017-09-19,120.38,122.32,119.81,121.51,266734,0
2017-09-20,121.62,122.4,121.08,122.28,218486,0
2017-09-21,122.34,122.65,121.55,121.82,179090,0
2017-09-22,121.48,122.51,121.48,122.05,242705,0
2017-09-25,121.95,122.22,121.45,122.01,212550,0
2017-09-26,122.44,122.66,121.14,121.24,191311,0
2017-09-27,121.66,123,120.23,122.76,338897,0
2017-09-28,122.12,123.17,121.89,123.08,281754,0
2017-09-29,123.09,124.5,122.88,123.33,294178,0
2017-10-02,123.45,124.54,123.1,124.45,163367,0
2017-10-03,124.54,124.96,123.95,123.99,247029,0
2017-10-04,124,125.14,123.32,124.5,344787,0
2017-10-05,124.73,125.16,123.75,124.25,201123,0
2017-10-06,123.98,125.19,123.65,124.56,236337,0
2017-10-09,124.85,125.24,123.44,123.6,255803,0
2017-10-10,124.19,124.31,122.47,123.57,290262,0
2017-10-11,123.8,125.08,123.55,123.95,208766,0
2017-10-12,123.58,125.1,123.5,124.71,276567,0
2017-10-13,125.43,126.19,124.68,125.43,159474,0
2017-10-16,125.86,127.14,125.36,127.13,245263,0
2017-10-17,127.25,127.25,125.04,125.22,295550,0
2017-10-18,125.5,127.24,124.971,126.8,244913,0
2017-10-19,126.16,126.2,124,125.96,175793,0
2017-10-20,126.76,127.96,126.56,127.96,271539,0
2017-10-23,127.53,128.3,126.93,127.23,241284,0
2017-10-24,127.75,129.46,127.3,129.2,292184,0
2017-10-25,129.2,129.74,127.29,127.92,342081,0
2017-10-26,131.12,133.82,127.92,133.5,496331,0
2017-10-27,134.02,134.11,131.49,132.87,396100,0
2017-10-30,131.88,132.44,130.46,130.75,246252,0
2017-10-31,130.73,132.31,130.233,131.79,194573,0
2017-11-01,132.74,132.99,130.46,130.49,206588,0
2017-11-02,130.35,132.215,129.84,131.06,176557,0
2017-11-03,131.25,132.46,130.645,132.11,174882,0
2017-11-06,132.16,133.23,132.16,132.16,186107,0
2017-11-07,132.32,132.32,130.6,131.86,244976,0
2017-11-08,132,132.82,131.01,132.4,232879,0
2017-11-09,131.63,131.63,129.33,130.11,219494,0
2017-11-10,130,130.86,129.34,130.17,164531,0
