Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,26.222,26.222,25.343,25.787,451933,0
2005-02-28,25.797,25.797,25.424,25.666,242287,0
2005-03-01,25.666,25.843,25.461,25.573,206089,0
2005-03-02,25.443,25.72,25.39,25.534,185942,0
2005-03-03,25.621,25.712,25.2,25.228,236149,0
2005-03-04,25.285,25.611,25.228,25.534,149965,0
2005-03-07,25.534,25.657,25.443,25.534,222036,0
2005-03-08,25.495,25.925,25.495,25.787,163750,0
2005-03-09,25.621,26.055,25.611,25.758,279344,0
2005-03-10,25.758,25.863,25.372,25.524,205982,0
2005-03-11,25.434,25.72,25.248,25.461,88985,0
2005-03-14,25.461,25.621,25.304,25.434,68087,0
2005-03-15,25.295,25.505,25.295,25.471,131433,0
2005-03-16,25.424,25.434,24.925,25.035,177649,0
2005-03-17,25.099,25.276,24.905,25.2,78859,0
2005-03-18,25.248,25.285,24.968,25.276,172047,0
2005-03-21,25.063,25.228,24.952,25.156,115487,0
2005-03-22,25.016,25.2,24.607,24.645,117425,0
2005-03-23,24.673,24.783,24.497,24.505,165261,0
2005-03-24,24.597,24.597,24.366,24.386,129384,0
2005-03-28,24.386,24.626,24.291,24.414,125292,0
2005-03-29,24.424,24.487,23.836,23.864,155995,0
2005-03-30,23.913,24.226,23.809,24.181,161704,0
2005-03-31,24.142,24.616,24.043,24.414,137895,0
2005-04-01,24.376,24.607,23.95,24.079,134342,0
2005-04-04,24.079,24.533,23.922,24.386,110749,0
2005-04-05,24.339,24.57,24.198,24.357,100296,0
2005-04-06,24.405,24.57,24.244,24.301,109564,0
2005-04-07,24.254,24.487,24.133,24.272,119688,0
2005-04-08,24.272,24.301,23.995,24.152,107946,0
2005-04-11,24.152,24.171,23.995,24.161,120660,0
2005-04-12,24.161,24.468,24.034,24.414,157934,0
2005-04-13,24.366,24.424,24.105,24.152,126907,0
2005-04-14,24.198,24.301,24.115,24.133,282367,0
2005-04-15,24.142,24.235,23.995,24.133,710271,0
2005-04-18,24.133,24.533,24.043,24.451,128200,0
2005-04-19,24.442,24.478,24.235,24.348,140268,0
2005-04-20,24.376,24.414,24.105,24.142,214495,0
2005-04-21,24.181,24.654,24.181,24.523,136495,0
2005-04-22,24.433,24.442,24.07,24.32,217293,0
2005-04-25,24.357,24.579,24.161,24.405,104715,0
2005-04-26,24.348,24.459,24.124,24.19,106545,0
2005-04-27,24.133,24.433,23.827,24.19,140911,0
2005-04-28,24.198,24.198,23.743,23.761,115809,0
2005-04-29,23.771,23.809,23.01,23.344,187667,0
2005-05-02,23.299,23.752,23.279,23.752,109886,0
2005-05-03,23.662,24.088,23.438,23.771,107732,0
2005-05-04,23.957,24.691,23.836,24.691,160196,0
2005-05-05,24.764,25.2,24.487,25.016,291952,0
2005-05-06,25.146,25.276,24.735,24.868,187455,0
2005-05-09,24.868,25.2,24.607,25.2,91678,0
2005-05-10,25.063,25.063,24.405,24.57,83169,0
2005-05-11,24.588,24.718,24.07,24.635,84677,0
2005-05-12,24.588,24.868,23.79,24.052,100946,0
2005-05-13,24.005,24.142,23.634,24.043,61085,0
2005-05-16,24.043,24.691,24.024,24.683,84461,0
2005-05-17,24.597,25.063,24.597,24.997,159336,0
2005-05-18,25.184,25.313,24.7,24.896,298632,0
2005-05-19,24.925,25.146,24.877,24.952,247244,0
2005-05-20,24.414,25.089,24.32,24.925,110961,0
2005-05-23,24.934,25.248,24.934,25.007,120553,0
2005-05-24,24.968,25.043,24.764,24.915,58820,0
2005-05-25,24.783,24.783,24.514,24.727,90925,0
2005-05-26,24.868,25.146,24.822,25.063,96527,0
2005-05-27,25.016,25.175,24.934,25.007,76490,0
2005-05-31,24.896,25.053,24.764,24.793,109993,0
2005-06-01,24.822,25.256,24.735,25.016,134125,0
2005-06-02,24.96,25.295,24.896,25.146,182928,0
2005-06-03,25.118,25.248,24.868,24.997,99220,0
2005-06-06,24.968,25.127,24.764,25.035,50958,0
2005-06-07,25.099,25.573,25.043,25.063,250366,0
2005-06-08,25.108,25.295,24.934,25.016,76490,0
2005-06-09,25.025,25.2,24.754,25.035,55049,0
2005-06-10,24.987,25.238,24.943,25.146,51282,0
2005-06-13,25.053,25.372,24.952,25.165,65716,0
2005-06-14,25.099,25.398,25.016,25.285,77136,0
2005-06-15,25.285,25.285,24.663,24.952,133695,0
2005-06-16,24.943,25.063,24.673,25.016,138112,0
2005-06-17,24.832,24.877,24.281,24.281,185188,0
2005-06-20,24.124,24.478,24.052,24.396,231192,0
2005-06-21,24.414,24.832,24.414,24.718,115809,0
2005-06-22,24.745,24.86,24.487,24.597,91573,0
2005-06-23,24.579,24.579,23.874,23.922,98034,0
2005-06-24,23.922,23.922,23.392,23.662,153520,0
2005-06-27,23.616,23.67,23.114,23.307,107085,0
2005-06-28,23.362,23.903,23.362,23.846,145006,0
2005-06-29,23.483,23.58,22.917,22.964,204259,0
2005-06-30,23.02,23.058,22.316,22.316,148454,0
2005-07-01,22.371,22.787,22.324,22.787,123784,0
2005-07-05,22.722,23.607,22.593,23.512,241859,0
2005-07-06,23.493,23.78,23.392,23.616,304230,0
2005-07-07,23.392,24.088,23.362,23.995,176462,0
2005-07-08,24.034,24.735,23.893,24.654,151036,0
2005-07-11,24.654,24.832,24.478,24.764,121951,0
2005-07-12,24.718,24.943,24.533,24.812,87584,0
2005-07-13,24.812,24.887,24.691,24.803,47617,0
2005-07-14,24.868,24.968,24.709,24.841,121195,0
2005-07-15,24.754,25.333,24.683,25.276,133695,0
2005-07-18,25.238,25.343,25.035,25.108,108916,0
2005-07-19,25.184,25.398,25.108,25.146,159872,0
2005-07-20,25.016,25.666,24.822,25.639,124968,0
2005-07-21,25.648,25.814,25.248,25.417,130784,0
2005-07-22,25.478,26.426,25.478,26.27,109241,0
2005-07-25,27.799,27.799,27.057,27.41,240133,0
2005-07-26,27.41,27.41,26.669,26.826,131541,0
2005-07-27,26.882,26.882,26.462,26.594,106119,0
2005-07-28,26.689,27.038,26.652,27.038,74979,0
2005-07-29,27.011,27.253,26.604,26.955,66039,0
2005-08-01,26.917,27.532,26.917,27.262,103531,0
2005-08-02,28.08,30.613,27.799,30.373,661688,0
2005-08-03,29.331,29.611,28.331,28.525,433621,0
2005-08-04,28.45,29.008,28.45,28.775,256939,0
2005-08-05,28.544,28.868,28.331,28.376,315114,0
2005-08-08,28.172,28.878,28.172,28.368,131754,0
2005-08-09,28.459,28.961,28.459,28.544,198981,0
2005-08-10,28.664,29.175,28.35,28.582,171939,0
2005-08-11,28.534,29.018,28.384,28.459,305418,0
2005-08-12,28.433,28.878,28.163,28.709,125398,0
2005-08-15,28.544,29.388,28.312,29.137,211911,0
2005-08-16,29.045,29.045,28.198,28.403,175710,0
2005-08-17,28.331,28.35,27.724,27.941,158474,0
2005-08-18,27.847,28.312,27.838,28.246,99649,0
2005-08-19,28.108,28.217,27.867,27.932,74011,0
2005-08-22,27.857,28.312,27.857,28.117,120553,0
2005-08-23,28.775,29.055,28.506,28.868,124968,0
2005-08-24,28.85,28.85,28.394,28.572,94267,0
2005-08-25,28.403,28.544,28.06,28.108,61728,0
2005-08-26,28.108,28.108,27.637,27.838,61189,0
2005-08-29,27.688,27.847,27.542,27.799,77891,0
2005-08-30,27.705,27.809,27.382,27.56,63454,0
2005-08-31,27.589,27.637,27.125,27.475,155345,0
2005-09-01,27.485,27.644,26.899,27.236,199412,0
2005-09-02,27.28,27.419,27.067,27.096,156319,0
2005-09-06,27.02,27.56,26.993,27.143,214383,0
2005-09-07,26.964,26.964,26.084,26.652,212553,0
2005-09-08,26.528,26.575,26.317,26.399,116134,0
2005-09-09,26.407,26.936,26.407,26.679,163214,0
2005-09-12,26.565,26.575,26.364,26.453,94803,0
2005-09-13,26.27,26.381,25.961,26.12,195642,0
2005-09-14,26.12,26.27,25.897,25.943,157825,0
2005-09-15,25.952,26.102,25.87,26.055,131109,0
2005-09-16,26.213,26.299,25.943,26.055,461950,0
2005-09-19,25.989,26.065,25.505,25.72,67332,0
2005-09-20,25.952,26.094,25.694,25.758,219555,0
2005-09-21,25.666,25.666,24.841,24.887,133587,0
2005-09-22,24.793,25.228,24.348,25.079,161918,0
2005-09-23,24.925,25.333,24.803,25.156,41693,0
2005-09-26,25.39,25.39,24.968,25.2,161918,0
2005-09-27,25.035,25.639,24.987,25.417,97280,0
2005-09-28,25.417,25.553,24.968,25.478,147807,0
2005-09-29,25.434,25.72,25.053,25.621,132077,0
2005-09-30,25.524,25.712,25.343,25.621,246274,0
2005-10-03,25.621,25.952,25.621,25.853,197580,0
2005-10-04,25.853,26.299,25.712,26.009,132614,0
2005-10-05,25.853,25.853,25.295,25.452,192086,0
2005-10-06,25.362,25.814,25.136,25.514,134772,0
2005-10-07,25.505,25.814,25.323,25.675,281715,0
2005-10-10,25.582,25.602,25.256,25.534,95773,0
2005-10-11,25.534,25.758,25.362,25.524,204581,0
2005-10-12,25.39,25.582,25.108,25.443,169139,0
2005-10-13,25.443,25.749,25.2,25.592,163857,0
2005-10-14,25.666,25.666,24.597,25.053,279131,0
2005-10-17,25.248,25.248,24.043,24.414,589401,0
2005-10-18,24.272,24.542,24.088,24.414,185619,0
2005-10-19,24.272,24.905,24.07,24.905,98034,0
2005-10-20,24.783,24.925,24.014,24.31,107621,0
2005-10-21,24.376,24.754,24.348,24.442,134772,0
2005-10-24,24.505,25.079,24.497,24.868,132614,0
2005-10-25,24.691,25.043,24.57,24.934,85644,0
2005-10-26,24.841,25.016,24.386,24.542,133695,0
2005-10-27,24.32,24.683,24.061,24.133,68840,0
2005-10-28,24.226,25.063,24.088,24.32,172803,0
2005-10-31,24.414,25.897,24.414,25.657,247674,0
2005-11-01,26.13,27.096,25.592,26.936,385353,0
2005-11-02,26.844,27.28,26.623,27.271,186698,0
2005-11-03,27.457,27.457,26.882,27.135,205014,0
2005-11-04,27.253,27.609,27.2,27.522,135956,0
2005-11-07,27.618,28.088,27.618,27.838,214495,0
2005-11-08,27.654,27.987,27.522,27.733,131216,0
2005-11-09,27.663,28.302,27.644,28.07,131648,0
2005-11-10,28.023,28.098,27.152,27.905,307139,0
2005-11-11,27.76,27.967,27.429,27.628,261033,0
2005-11-14,27.494,27.705,27.457,27.589,104606,0
2005-11-15,27.637,27.914,27.382,27.618,128522,0
2005-11-16,27.705,27.905,27.57,27.752,163106,0
2005-11-17,27.847,28.384,27.828,28.302,155458,0
2005-11-18,28.403,28.487,28.126,28.274,147591,0
2005-11-21,28.126,28.321,28.088,28.227,206089,0
2005-11-22,28.264,28.394,28.041,28.217,246921,0
2005-11-23,28.312,28.868,28.312,28.757,141667,0
2005-11-25,28.793,28.934,28.719,28.803,37386,0
2005-11-28,28.709,28.747,28.08,28.08,71858,0
2005-11-29,27.951,28.868,27.905,28.59,147266,0
2005-11-30,28.544,28.785,28.487,28.654,98249,0
2005-12-01,28.775,30.009,28.582,29.408,286023,0
2005-12-02,29.331,30.575,29.321,29.947,538981,0
2005-12-05,29.712,29.778,29.146,29.684,280316,0
2005-12-06,29.471,30.345,29.471,29.611,126478,0
2005-12-07,29.731,29.881,29.388,29.676,86509,0
2005-12-08,29.676,29.694,29.267,29.427,82415,0
2005-12-09,29.427,29.704,29.293,29.656,121951,0
2005-12-12,29.611,29.721,29.378,29.51,63668,0
2005-12-13,29.583,29.843,29.545,29.704,120553,0
2005-12-14,29.694,29.957,29.501,29.749,115809,0
2005-12-15,29.787,29.938,29.109,29.881,147807,0
2005-12-16,29.957,30.158,29.938,29.966,181419,0
2005-12-19,29.824,29.966,29.684,29.731,159438,0
2005-12-20,29.656,30.009,29.611,29.778,140050,0
2005-12-21,29.871,30.12,29.62,29.9,125830,0
2005-12-22,29.871,29.909,29.293,29.481,170109,0
2005-12-23,29.527,29.787,29.51,29.676,36306,0
2005-12-27,29.768,29.796,29.166,29.195,65069,0
2005-12-28,29.313,29.427,28.878,29.21,58820,0
2005-12-29,29.175,29.501,28.895,29.248,73473,0
2005-12-30,29.018,29.427,28.831,29.175,126907,0
2006-01-03,29.359,29.909,28.719,29.721,101915,0
2006-01-04,29.778,30.054,29.778,29.918,76811,0
2006-01-05,29.991,30.139,29.749,30.12,50740,0
2006-01-06,30.148,30.158,29.721,29.981,90387,0
2006-01-09,29.796,30.509,29.749,30.27,182928,0
2006-01-10,30.035,30.251,29.981,30.213,102346,0
2006-01-11,30.092,30.429,29.843,30.355,140701,0
2006-01-12,30.213,30.565,30.213,30.317,122170,0
2006-01-13,30.261,30.463,30.251,30.429,74979,0
2006-01-17,30.307,30.307,29.563,29.918,117858,0
2006-01-18,29.843,30.045,29.731,30.045,114520,0
2006-01-19,30.111,30.446,30.035,30.446,62806,0
2006-01-20,30.5,30.5,29.974,30.178,166557,0
2006-01-23,30.168,30.473,30.019,30.168,118396,0
2006-01-24,30.251,31.095,30.251,31.086,179480,0
2006-01-25,30.864,31.467,30.864,31.182,156640,0
2006-01-26,32.052,32.061,31.133,31.562,167091,0
2006-01-27,31.562,31.933,31.335,31.846,83273,0
2006-01-30,31.654,32.164,31.654,31.875,97389,0
2006-01-31,31.875,32.192,31.745,32.007,81983,0
2006-02-01,32.061,32.338,31.914,32.23,115487,0
2006-02-02,32.164,32.319,31.562,31.865,153732,0
2006-02-03,31.836,32.212,31.792,31.885,68622,0
2006-02-06,31.827,31.827,31.246,31.709,89417,0
2006-02-07,31.616,32.126,30.974,31.021,147485,0
2006-02-08,30.873,31.608,30.792,31.381,93725,0
2006-02-09,31.569,32.164,31.505,31.672,80584,0
2006-02-10,31.681,31.914,31.211,31.745,58388,0
2006-02-13,31.579,31.961,31.429,31.783,68087,0
2006-02-14,31.923,32.443,31.836,32.273,115919,0
2006-02-15,32.116,32.377,31.97,32.192,91355,0
2006-02-16,32.23,32.462,32.106,32.348,116347,0
2006-02-17,32.405,33.538,32.31,33.465,168062,0
2006-02-21,33.294,33.397,32.367,32.693,110858,0
2006-02-22,32.775,33.138,32.488,32.804,92218,0
2006-02-23,35.273,37.314,35.227,35.504,651344,0
2006-02-24,35.273,35.273,34.206,34.94,425214,0
2006-02-27,35.03,36.126,35.011,35.719,416060,0
2006-02-28,35.832,36.052,35.338,35.533,194778,0
2006-03-01,35.645,36.583,35.645,36.276,432866,0
2006-03-02,36.276,36.545,35.571,35.626,187991,0
2006-03-03,35.504,36.202,35.496,35.496,221496,0
2006-03-06,34.611,36.377,34.611,36.034,234207,0
2006-03-07,35.951,36.657,35.894,36.109,242502,0
2006-03-08,36.212,36.564,35.932,35.961,218155,0
2006-03-09,35.996,36.925,35.903,36.601,318562,0
2006-03-10,36.665,37.221,36.574,37.131,409272,0
2006-03-13,37.362,38.376,37.362,38.048,426938,0
2006-03-14,37.965,38.337,37.695,38.168,271591,0
2006-03-15,38.337,39.331,38.132,38.81,436743,0
2006-03-16,38.483,39.207,38.483,38.939,549862,0
2006-03-17,39.08,40.042,39.032,39.812,518082,0
2006-03-20,39.898,41.77,39.869,41.305,621283,0
2006-03-21,41.24,41.965,41.124,41.678,575178,0
2006-03-22,41.541,42.493,41.541,42.394,476926,0
2006-03-23,42.413,43.703,42.279,43.524,564620,0
2006-03-24,43.754,44.554,43.441,44.526,718026,0
2006-03-27,44.526,45.604,44.297,45.495,621934,0
2006-03-28,45.438,46.569,45.316,45.408,990804,0
2006-03-29,46.291,46.3,44.526,46.181,665457,0
2006-03-30,45.825,46.217,45.485,46.087,499440,0
2006-03-31,44.697,44.955,43.321,44.126,1192371,0
2006-04-03,44.126,46.382,44.126,46.039,879085,0
2006-04-04,45.947,47.219,45.854,46.645,686893,0
2006-04-05,45.083,45.967,44.706,45.892,740005,0
2006-04-06,45.67,46.616,45.485,46.263,446114,0
2006-04-07,45.807,46.208,45.549,45.716,677199,0
2006-04-10,45.902,46.875,45.874,46.699,401299,0
2006-04-11,46.607,47.088,46.374,46.543,445577,0
2006-04-12,45.661,47.108,45.661,46.783,334938,0
2006-04-13,46.598,48.137,46.459,47.776,368549,0
2006-04-17,48.147,49.217,47.945,48.659,774266,0
2006-04-18,48.287,49.009,47.841,48.918,529283,0
2006-04-19,48.881,49.577,48.723,49.179,455381,0
2006-04-20,49.188,49.698,48.947,49.326,296368,0
2006-04-21,49.792,49.884,48.899,49.113,357882,0
2006-04-24,49.198,50.627,49.14,50.021,608034,0
2006-04-25,50.068,51.218,49.939,51.036,474232,0
2006-04-26,50.664,51.172,50.134,50.401,305418,0
2006-04-27,49.894,50.45,49.782,49.903,366606,0
2006-04-28,49.019,51.101,49.019,50.664,376414,0
2006-05-01,50.571,51.935,50.571,51.026,476926,0
2006-05-02,52.762,57.42,52.762,56.25,1236109,0
2006-05-03,56.622,57.187,55.861,56.158,1063955,0
2006-05-04,56.25,56.417,55.907,56.278,464860,0
2006-05-05,56.622,57.337,56.512,56.799,357882,0
2006-05-08,56.566,57.894,56.54,57.411,399470,0
2006-05-09,57.374,58.627,57.374,58.146,376844,0
2006-05-10,58.05,58.079,57.168,57.633,267821,0
2006-05-11,57.633,58.711,57.459,57.605,419723,0
2006-05-12,57.496,57.496,55.685,55.871,384927,0
2006-05-15,56.622,59.379,56.622,58.647,711565,0
2006-05-16,58.553,58.915,57.996,57.996,532945,0
2006-05-17,57.549,57.875,56.475,56.503,513015,0
2006-05-18,57.411,58.684,56.456,56.631,590582,0
2006-05-19,56.399,57.968,56.066,57.076,382662,0
2006-05-22,56.705,56.762,55.138,55.416,843533,0
2006-05-23,55.436,56.604,54.571,54.609,562787,0
2006-05-24,54.393,54.393,52.583,53.903,846339,0
2006-05-25,55.321,57.468,55.284,57.168,757027,0
2006-05-26,57.187,57.32,56.212,56.77,412503,0
2006-05-30,56.631,56.714,55.897,56.203,621073,0
2006-05-31,56.316,57.226,56.158,56.409,387292,0
2006-06-01,56.269,57.347,56.269,57.273,517972,0
2006-06-02,58.014,58.283,56.948,57.541,355302,0
2006-06-05,57.549,57.885,55.815,56.167,364994,0
2006-06-06,56.057,56.203,54.219,54.942,395910,0
2006-06-07,54.793,56.193,54.599,55.229,424784,0
2006-06-08,54.767,55.341,53.253,54.885,503966,0
2006-06-09,55.229,56.149,54.228,54.265,301325,0
2006-06-12,53.374,54.682,52.203,52.416,470892,0
2006-06-13,51.331,53.038,51.331,52.223,597370,0
2006-06-14,52.454,52.817,50.801,51.805,462059,0
2006-06-15,51.982,55.055,51.935,54.44,853014,0
2006-06-16,54.45,54.932,53.086,53.374,732354,0
2006-06-19,53.374,53.938,52.483,53.56,561496,0
2006-06-20,51.517,51.871,49.698,49.698,2727432,0
2006-06-21,49.698,49.801,48.565,48.77,4980415,0
2006-06-22,48.77,49.496,48.574,49.448,1089379,0
2006-06-23,49.659,51.055,49.659,50.364,1636761,0
2006-06-26,50.373,51.109,50.03,50.355,733973,0
2006-06-27,50.684,50.998,49.801,50.45,644448,0
2006-06-28,50.773,51.917,50.392,51.369,685387,0
2006-06-29,51.509,52.669,50.694,52.252,723091,0
2006-06-30,51.982,52.555,51.663,52.297,577549,0
2006-07-03,54.069,54.219,53.038,53.142,270193,0
2006-07-05,53.326,53.374,51.397,51.663,599739,0
2006-07-06,52.502,53.02,51.88,52.808,492546,0
2006-07-07,52.743,53.614,52.315,52.512,613098,0
2006-07-10,52.593,54.552,52.593,54.21,847093,0
2006-07-11,54.013,54.228,52.695,53.383,1036807,0
2006-07-12,54.023,54.05,51.619,51.926,641648,0
2006-07-13,51.926,52.344,50.847,51.369,654250,0
2006-07-14,50.496,51.19,49.217,50.058,802273,0
2006-07-17,50.182,51.35,49.929,50.694,408305,0
2006-07-18,50.914,51.331,49.809,50.711,699282,0
2006-07-19,50.801,53.678,50.801,53.152,1069772,0
2006-07-20,53.422,53.726,51.555,51.646,507201,0
2006-07-21,51.517,51.517,50.747,51.119,687975,0
2006-07-24,51.055,53.048,51.036,53.028,756167,0
2006-07-25,53.028,54.144,52.836,53.878,815310,0
2006-07-26,53.878,54.487,53.038,53.773,537580,0
2006-07-27,54.164,54.581,53.095,53.253,611267,0
2006-07-28,53.336,56.222,53.113,55.759,891801,0
2006-07-31,55.045,57.301,54.969,56.919,1101552,0
2006-08-01,52.798,53.503,45.735,46.181,4702148,0
2006-08-02,47.017,47.079,44.126,45.447,2312451,0
2006-08-03,45,47.275,44.964,46.449,1103816,0
2006-08-04,46.681,47.009,44.796,45.113,700360,0
2006-08-07,44.742,46.933,44.174,46.755,812292,0
2006-08-08,46.663,46.663,43.783,44.25,760150,0
2006-08-09,44.554,45.122,42.8,42.987,720185,0
2006-08-10,42.884,44.007,42.16,43.86,929074,0
2006-08-11,43.764,43.832,42.503,43.071,500196,0
2006-08-14,42.884,43.693,42.413,42.81,559340,0
2006-08-15,43.043,45.342,42.923,44.879,928319,0
2006-08-16,45.103,45.485,43.954,45.485,529392,0
2006-08-17,45.251,46.087,44.573,44.87,459151,0
2006-08-18,45.207,45.207,44.25,44.955,435879,0
2006-08-21,44.725,44.725,43.774,43.916,546954,0
2006-08-22,43.488,44.297,43.236,43.954,826837,0
2006-08-23,43.945,44.063,43.08,43.712,510967,0
2006-08-24,43.505,43.524,41.965,42.403,710059,0
2006-08-25,42.252,42.54,41.16,41.178,1079362,0
2006-08-28,41.257,42.598,41.257,42.086,521957,0
2006-08-29,41.939,42.652,41.558,42.486,734403,0
2006-08-30,42.423,42.569,41.276,41.741,806047,0
2006-08-31,42.086,42.384,41.751,42.05,506230,0
2006-09-01,42.884,42.923,42.041,42.375,425538,0
2006-09-05,42.579,43.274,42.338,43.023,479837,0
2006-09-06,42.384,42.459,41.168,41.343,898371,0
2006-09-07,41.168,41.798,40.84,41.076,801950,0
2006-09-08,41.086,41.492,40.554,40.916,732248,0
2006-09-11,40.704,42.16,40.165,41.445,424570,0
2006-09-12,41.267,44.687,41.24,44.325,759504,0
2006-09-13,44.231,44.768,43.609,43.803,737206,0
2006-09-14,43.842,43.842,42.995,43.023,481777,0
2006-09-15,43.451,45.179,43.302,44.62,1126006,0
2006-09-18,43.86,44.223,43.061,43.321,589831,0
2006-09-19,43.46,43.906,42.206,43.274,698422,0
2006-09-20,43.897,45.93,43.674,45.447,833518,0
2006-09-21,45.457,45.522,43.665,44.034,683232,0
2006-09-22,44.054,45.243,44.054,44.955,540488,0
2006-09-25,44.888,46.162,44.716,46.087,569467,0
2006-09-26,45.854,46.625,45.362,45.418,720077,0
2006-09-27,45.418,46.962,44.937,46.728,1009765,0
2006-09-28,47.21,47.33,45.957,46.672,514524,0
2006-09-29,46.837,47.339,46.317,46.317,522820,0
2006-10-02,46.411,47.108,45.835,46.096,417995,0
2006-10-03,45.864,47.21,45.512,46.981,407871,0
2006-10-04,46.793,47.321,46.635,46.972,645524,0
2006-10-05,47.181,47.275,46.308,46.933,602217,0
2006-10-06,46.783,46.783,45.947,46.449,350882,0
2006-10-09,45.612,47.009,45.612,46.818,371134,0
2006-10-10,46.728,47.098,46.208,46.589,453762,0
2006-10-11,45.716,45.735,44.658,45.055,752073,0
2006-10-12,45.093,45.93,45.093,45.485,364238,0
2006-10-13,45.389,45.485,45.16,45.251,244118,0
2006-10-16,45.083,45.549,45.046,45.408,199734,0
2006-10-17,44.824,45.531,44.554,45.342,293998,0
2006-10-18,45.576,45.632,44.37,44.725,523790,0
2006-10-19,44.535,46.616,44.535,46.561,842136,0
2006-10-20,46.793,46.885,46.245,46.708,445577,0
2006-10-23,46.245,48.071,46.245,47.443,337412,0
2006-10-24,47.434,48.034,47.434,47.749,234856,0
2006-10-25,47.518,48.052,47.079,47.397,249507,0
2006-10-26,47.48,48.815,47.48,48.492,329012,0
2006-10-27,48.342,48.955,47.935,47.964,251554,0
2006-10-30,47.964,49.612,47.703,49.095,408305,0
2006-10-31,51.055,54.468,51.008,53.198,1824749,0
2006-11-01,52.027,52.817,49.921,50.077,934243,0
2006-11-02,50.087,52.528,50.03,51.462,747225,0
2006-11-03,51.546,51.805,50.617,51.156,334825,0
2006-11-06,51.129,52.307,50.924,52.213,332456,0
2006-11-07,52.027,53.086,51.795,51.999,407007,0
2006-11-08,51.842,53.243,51.654,52.817,388263,0
2006-11-09,52.919,53.01,51.693,51.74,408733,0
2006-11-10,52.555,52.743,51.702,52.575,296904,0
2006-11-13,52.483,52.872,51.636,51.917,268899,0
2006-11-14,51.834,53.02,51.137,52.956,280424,0
2006-11-15,52.817,53.299,52.631,53.095,294536,0
2006-11-16,53.113,53.393,52.037,52.537,389448,0
2006-11-17,52.492,52.492,51.434,51.6,251337,0
2006-11-20,51.2,52.26,50.933,51.619,285596,0
2006-11-21,51.767,51.945,50.655,50.998,321144,0
2006-11-22,51.146,51.499,50.97,51.156,225374,0
2006-11-24,50.97,51.406,50.96,51.146,190254,0
2006-11-27,51.055,51.091,49.894,49.993,738930,0
2006-11-28,49.568,49.568,47.954,48.026,840304,0
2006-11-29,48.27,48.77,47.732,48.147,475851,0
2006-11-30,48.176,48.306,47.134,47.33,500842,0
2006-12-01,47.248,47.462,45.874,46.635,674401,0
2006-12-04,46.783,48.026,46.783,47.508,311774,0
2006-12-05,47.712,47.784,46.952,47.33,601140,0
2006-12-06,47.124,47.626,46.846,47.302,228712,0
2006-12-07,47.302,47.452,46.336,46.809,638200,0
2006-12-08,46.607,47.302,46.382,46.943,312743,0
2006-12-11,46.506,48.128,46.506,47.803,492009,0
2006-12-12,47.945,48.119,46.972,47.416,262325,0
2006-12-13,47.742,48.242,47.009,47.368,737096,0
2006-12-14,47.388,48.806,47.388,48.278,313284,0
2006-12-15,48.324,48.602,47.443,47.508,280316,0
2006-12-18,47.742,48.08,46.962,47.052,225480,0
2006-12-19,46.818,47.21,46.134,46.827,284734,0
2006-12-20,47.293,48.379,47.181,47.655,377814,0
2006-12-21,47.339,48.223,47.248,47.525,204044,0
2006-12-22,47.57,47.722,47.001,47.434,156319,0
2006-12-26,47.061,48.017,47.017,47.683,132726,0
2006-12-27,47.917,48.426,47.859,48.27,214925,0
2006-12-28,48.214,48.668,47.859,48.27,180556,0
2006-12-29,48.316,48.815,47.964,48.008,252629,0
2007-01-03,48.252,48.261,46.818,47.636,653497,0
2007-01-04,47.525,47.636,46.923,47.425,224941,0
2007-01-05,46.914,47.617,45.854,46.237,701549,0
2007-01-08,45.316,46.191,43.729,46.162,1042195,0
2007-01-09,47.712,49.773,47.712,48.752,1139474,0
2007-01-10,48.668,49.095,48.109,49.039,299602,0
2007-01-11,48.937,50.318,48.815,50.211,538870,0
2007-01-12,50.211,50.782,49.966,50.58,357994,0
2007-01-16,50.894,51.397,50.22,50.6,281936,0
2007-01-17,50.364,50.702,49.28,49.505,578301,0
2007-01-18,49.512,50.309,49.381,49.531,319316,0
2007-01-19,49.399,50.077,48.843,49.966,175063,0
2007-01-22,50.021,50.03,48.992,49.745,322980,0
2007-01-23,49.55,49.976,49.067,49.14,222250,0
2007-01-24,49.235,49.521,48.676,49.103,269760,0
2007-01-25,49.121,49.245,47.732,47.974,214278,0
2007-01-26,48.156,48.36,47.462,48.166,253815,0
2007-01-29,48.27,49.381,48.099,49.095,322010,0
2007-01-30,49.235,49.316,48.612,48.992,177864,0
2007-01-31,48.871,49.603,48.389,49.198,197472,0
2007-02-01,49.568,50.22,48.871,50.049,323948,0
2007-02-02,49.659,50.211,49.457,50.058,184115,0
2007-02-05,50.182,50.58,49.55,50.058,209647,0
2007-02-06,50.265,50.684,49.856,50.238,211911,0
2007-02-07,50.22,50.345,49.726,50.345,405933,0
2007-02-08,50.335,50.335,49.448,50.087,231622,0
2007-02-09,50.087,50.43,49.976,50.182,255537,0
2007-02-12,50.265,50.59,50.077,50.211,211695,0
2007-02-13,50.211,50.727,50.068,50.248,258564,0
2007-02-14,50.106,50.58,49.939,50.021,358077,0
2007-02-15,50.021,50.191,49.708,49.929,214063,0
2007-02-16,49.921,50.514,49.669,50.162,230546,0
2007-02-20,50.003,51.091,49.976,50.486,319745,0
2007-02-21,46.317,48.062,45.207,46.589,1841560,0
2007-02-22,45.762,46.364,45.334,45.892,1029479,0
2007-02-23,45.892,45.892,45.055,45.342,617946,0
2007-02-26,45.707,45.707,44.591,44.888,410014,0
2007-02-27,43.422,44.379,40.442,42.727,824790,0
2007-02-28,42.977,44.908,42.511,42.894,830286,0
2007-03-01,42.375,42.866,41.549,42.625,654749,0
2007-03-02,42.347,42.375,41.142,41.445,631413,0
2007-03-05,41.076,41.77,40.45,40.515,660070,0
2007-03-06,40.805,45.585,40.805,41.798,956438,0
2007-03-07,41.751,41.949,40.935,41.483,745176,0
2007-03-08,41.807,42.041,41.334,41.586,485759,0
2007-03-09,41.741,41.873,40.632,41.086,615795,0
2007-03-12,41.115,41.324,40.496,40.732,580457,0
2007-03-13,40.515,40.704,39.533,39.628,682046,0
2007-03-14,39.552,39.656,38.309,39.198,1385531,0
2007-03-15,39.08,39.504,38.912,39.405,794734,0
2007-03-16,39.34,39.367,38.096,38.466,843861,0
2007-03-19,38.651,38.958,38.002,38.186,524649,0
2007-03-20,37.982,37.982,36.915,37.492,1356444,0
2007-03-21,37.613,37.613,36.414,37.519,1574385,0
2007-03-22,38.057,39.449,37.047,37.475,963224,0
2007-03-23,37.362,38.077,36.896,38.057,1235138,0
2007-03-26,39.179,39.495,38.393,39.244,1988490,0
2007-03-27,39.244,39.244,38.02,38.309,1194848,0
2007-03-28,38.096,38.196,37.381,37.556,655115,0
2007-03-29,37.603,37.837,36.786,37.352,864110,0
2007-03-30,37.352,37.409,36.349,36.915,920996,0
2007-04-02,36.85,37.121,36.331,36.963,852585,0
2007-04-03,37.265,38.393,37.204,38.347,1358600,0
2007-04-04,39.637,39.916,39.032,39.459,2028257,0
2007-04-05,39.774,40.015,39.032,39.188,662117,0
2007-04-09,39.637,39.637,38.791,38.912,1115235,0
2007-04-10,38.985,39.321,38.754,39.264,827915,0
2007-04-11,39.217,39.321,38.327,38.624,1465040,0
2007-04-12,38.366,38.596,37.864,38.105,1333820,0
2007-04-13,38.521,38.857,38.299,38.67,750134,0
2007-04-16,38.939,39.405,38.68,39.359,571623,0
2007-04-17,39.495,39.514,39.051,39.367,626890,0
2007-04-18,39.367,39.514,38.642,39.236,487377,0
2007-04-19,38.985,39.701,38.531,39.459,765637,0
2007-04-20,39.803,40.296,39.664,40.192,855062,0
2007-04-23,39.97,40.174,39.089,39.152,717169,0
2007-04-24,39.312,39.422,38.624,38.968,736236,0
2007-04-25,39.321,39.923,39.198,39.552,936507,0
2007-04-26,38.93,39.589,38.43,39.198,1449630,0
2007-04-27,39.207,39.207,38.44,39.013,464105,0
2007-04-30,39.013,39.321,38.057,38.057,759504,0
2007-05-01,38.521,38.707,37.891,38.568,614391,0
2007-05-02,38.447,38.651,38.067,38.511,582141,0
2007-05-03,39.449,39.916,38.42,38.568,526483,0
2007-05-04,38.727,38.82,38.521,38.707,437605,0
2007-05-07,38.894,38.995,38.196,38.251,467230,0
2007-05-08,38.077,38.077,37.247,37.938,537151,0
2007-05-09,37.76,38.039,37.418,37.722,352973,0
2007-05-10,37.547,37.731,36.767,37.149,611914,0
2007-05-11,37.168,37.238,36.842,36.971,326995,0
2007-05-14,37.057,37.247,36.85,36.953,267174,0
2007-05-15,36.943,37.428,36.674,36.842,799688,0
2007-05-16,36.99,37.333,36.451,37.285,583698,0
2007-05-17,37.131,37.285,36.674,36.971,508599,0
2007-05-18,36.777,37.362,36.731,37.037,464429,0
2007-05-21,37.037,37.938,37.037,37.603,470461,0
2007-05-22,37.603,38.105,37.603,37.992,313821,0
2007-05-23,38.03,38.224,37.705,37.846,378245,0
2007-05-24,37.965,38.196,37.275,37.438,596400,0
2007-05-25,37.475,37.928,37.323,37.603,630549,0
2007-05-29,37.593,37.974,37.457,37.675,410687,0
2007-05-30,37.275,39.97,37.275,39.405,1262609,0
2007-05-31,39.273,40.062,39.032,39.17,1411603,0
2007-06-01,39.543,40.128,39.331,40.015,582933,0
2007-06-04,39.803,40.062,39.377,39.728,259631,0
2007-06-05,39.495,39.618,38.754,39.431,406576,0
2007-06-06,39.217,39.283,38.642,38.828,537040,0
2007-06-07,38.754,38.857,37.882,37.882,1158221,0
2007-06-08,37.827,37.918,37.428,37.864,762950,0
2007-06-11,37.705,38.28,37.593,38.168,524038,0
2007-06-12,38.057,38.168,37.333,37.466,775558,0
2007-06-13,37.603,37.938,37.583,37.657,552554,0
2007-06-14,37.621,38.214,37.593,38.123,533808,0
2007-06-15,38.466,39.198,38.27,38.948,679353,0
2007-06-18,38.894,39.013,38.41,38.707,338920,0
2007-06-19,38.43,38.857,38.096,38.67,493192,0
2007-06-20,38.828,39.377,38.587,38.66,401731,0
2007-06-21,38.43,38.791,38.067,38.689,444286,0
2007-06-22,38.457,38.781,38.27,38.44,440800,0
2007-06-25,38.242,38.698,38.057,38.384,556648,0
2007-06-26,38.393,38.624,38.011,38.011,792364,0
2007-06-27,37.874,38.549,37.827,38.327,592399,0
2007-06-28,37.779,39.598,37.779,38.02,494381,0
2007-06-29,38.011,38.205,37.438,37.447,653716,0
2007-07-02,37.613,37.75,37.428,37.667,323948,0
2007-07-03,37.818,37.874,37.528,37.705,141881,0
2007-07-05,37.769,37.769,37.009,37.501,297336,0
2007-07-06,37.731,37.818,37.076,37.185,375872,0
2007-07-09,39.431,39.879,38.689,39.321,845150,0
2007-07-10,39.17,39.17,37.909,38.02,503860,0
2007-07-11,37.882,37.938,37.285,37.428,571945,0
2007-07-12,37.685,38.123,37.204,37.466,413151,0
2007-07-13,37.314,37.438,36.842,37.418,476603,0
2007-07-16,37.428,37.492,37.047,37.23,347433,0
2007-07-17,37.314,37.333,36.545,36.574,431141,0
2007-07-18,36.286,36.286,35.32,35.571,927783,0
2007-07-19,36.109,36.126,35.571,35.793,426616,0
2007-07-20,35.719,35.988,35.302,35.476,988971,0
2007-07-23,35.543,35.69,34.873,35.003,548246,0
2007-07-24,34.873,35.366,34.503,34.81,1049637,0
2007-07-25,35.049,35.2,34.039,34.593,634322,0
2007-07-26,33.88,34.178,32.544,32.999,1201316,0
2007-07-27,32.86,33.092,31.809,32.31,1042733,0
2007-07-30,32.23,32.888,31.836,32.563,833299,0
2007-07-31,37.131,37.131,34.344,34.828,2371706,0
2007-08-01,34.838,35.059,33.974,34.958,1175026,0
2007-08-02,34.847,34.949,34.439,34.873,756811,0
2007-08-03,34.529,34.669,33.157,33.407,1218549,0
2007-08-06,35.011,35.011,32.292,32.822,1022371,0
2007-08-07,32.794,32.86,30.716,31.569,1330803,0
2007-08-08,32.116,32.675,31.716,32.31,1355043,0
2007-08-09,31.856,34.449,31.856,33.732,2084924,0
2007-08-10,34.411,35.366,32.608,35.003,1131286,0
2007-08-13,34.993,35.192,33.465,33.843,889428,0
2007-08-14,33.797,33.87,33.101,33.407,884793,0
2007-08-15,33.22,33.575,32.348,32.47,552338,0
2007-08-16,32.164,33.609,31.885,33.045,883180,0
2007-08-17,33.843,35.302,33.185,33.446,672029,0
2007-08-20,33.556,34.279,33.446,33.89,294646,0
2007-08-21,33.601,33.836,33.065,33.732,415629,0
2007-08-22,33.937,34.224,33.407,33.732,444286,0
2007-08-23,33.637,33.694,32.775,33.138,561064,0
2007-08-24,33.213,33.436,32.626,33.436,544473,0
2007-08-27,33.313,33.779,33.055,33.121,226345,0
2007-08-28,33.157,33.175,32.479,32.617,496749,0
2007-08-29,32.888,33.037,32.283,32.979,530898,0
2007-08-30,32.719,32.934,32.23,32.665,509675,0
2007-08-31,33.465,33.465,32.319,32.544,300571,0
2007-09-04,32.443,33.397,32.443,32.888,208890,0
2007-09-05,32.739,32.888,32.462,32.535,319532,0
2007-09-06,32.571,32.591,32.068,32.183,412718,0
2007-09-07,31.792,31.943,31.219,31.681,398928,0
2007-09-10,31.914,32.192,31.579,31.625,318453,0
2007-09-11,31.663,32.525,31.663,32.338,308003,0
2007-09-12,32.212,32.591,32.097,32.164,338063,0
2007-09-13,32.155,33.455,32.052,33.407,432970,0
2007-09-14,33.185,33.23,32.711,33.073,351962,0
2007-09-17,33.037,34.121,32.868,33.455,341615,0
2007-09-18,33.52,36.015,33.455,35.719,506553,0
2007-09-19,36.126,37.085,35.626,35.737,782346,0
2007-09-20,35.635,35.719,34.566,35.011,356268,0
2007-09-21,34.261,35.283,32.989,33.455,712209,0
2007-09-24,33.446,33.637,32.693,32.804,281610,0
2007-09-25,32.563,32.693,30.846,31.058,1249144,0
2007-09-26,31.543,31.817,30.992,31.095,498045,0
2007-09-27,31.095,31.353,30.232,31.086,429091,0
2007-09-28,30.918,31.914,30.623,31.162,497180,0
2007-10-01,31.219,31.988,30.946,31.625,469168,0
2007-10-02,31.608,32.256,31.562,32.23,435989,0
2007-10-03,32.042,32.097,31.419,31.904,643051,0
2007-10-04,32.033,32.033,31.105,31.569,307254,0
2007-10-05,31.923,32.508,31.783,32.301,336337,0
2007-10-08,32.22,32.358,31.817,32.116,238733,0
2007-10-09,32.078,32.338,31.865,32.23,213740,0
2007-10-10,32.126,32.395,31.672,32.078,314683,0
2007-10-11,32.173,32.719,31.933,32.256,1078391,0
2007-10-12,32.239,32.84,32.042,32.348,364994,0
2007-10-15,32.283,32.283,30.584,31.153,531222,0
2007-10-16,30.946,31.086,30.28,30.355,438573,0
2007-10-17,30.632,30.744,29.481,29.852,662440,0
2007-10-18,29.611,29.676,29.035,29.427,637122,0
2007-10-19,29.258,29.388,28.544,28.563,748840,0
2007-10-22,28.256,29.796,28.256,29.553,717705,0
2007-10-23,29.712,29.712,28.682,29.195,393005,0
2007-10-24,29.018,30.197,28.998,30.168,710701,0
2007-10-25,30.223,30.326,29.378,29.74,566130,0
2007-10-26,29.991,30.317,29.238,29.638,464321,0
2007-10-29,30.035,30.074,29.285,30.074,374367,0
2007-10-30,29.229,30.139,27.715,29.185,1208747,0
2007-10-31,29.248,29.388,28.359,28.822,1043806,0
2007-11-01,28.496,28.534,28.032,28.274,839622,0
2007-11-02,28.274,28.515,27.465,27.68,845687,0
2007-11-05,27.429,27.599,26.853,27.457,696592,0
2007-11-06,27.838,28.172,26.555,27.067,741730,0
2007-11-07,26.613,26.725,25.729,25.805,612237,0
2007-11-08,25.934,27.106,25.666,27.057,822206,0
2007-11-09,26.761,27.419,26.222,26.927,647893,0
2007-11-12,27.002,28.013,26.917,27.244,453762,0
2007-11-13,27.532,28.6,27.401,28.554,528095,0
2007-11-14,28.747,28.84,27.609,27.705,598552,0
2007-11-15,27.56,28.19,26.927,27.914,668687,0
2007-11-16,27.885,28.041,26.391,27.067,720290,0
2007-11-19,26.853,26.891,25.805,25.843,693101,0
2007-11-20,26.102,26.102,24.718,25.408,493517,0
2007-11-21,25.156,25.248,24.396,24.727,359069,0
2007-11-23,24.968,26.289,24.968,26.094,159291,0
2007-11-26,26.084,26.084,24.005,24.061,501596,0
2007-11-27,24.181,24.645,23.512,24.043,632236,0
2007-11-28,24.052,25.834,24.052,25.424,551476,0
2007-11-29,25.313,25.573,24.281,24.663,460552,0
2007-11-30,25.127,25.768,24.877,24.952,595911,0
2007-12-03,24.925,24.934,24.079,24.442,659748,0
2007-12-04,24.171,24.376,23.913,24.152,297448,0
2007-12-05,24.663,24.793,24.339,24.339,481882,0
2007-12-06,24.339,25.266,24.263,25.248,261789,0
2007-12-07,25.372,26.28,25.333,26.102,549148,0
2007-12-10,26.009,26.445,25.461,26.055,220200,0
2007-12-11,26.13,26.669,25.805,25.824,512110,0
2007-12-12,26.354,26.742,24.272,24.562,432327,0
2007-12-13,24.263,24.7,23.903,24.376,375120,0
2007-12-14,23.818,23.827,23.114,23.151,266096,0
2007-12-17,22.954,23.474,22.954,23.207,491093,0
2007-12-18,23.446,24.061,23.068,24.024,378194,0
2007-12-19,24.272,24.542,23.913,24.152,358119,0
2007-12-20,24.579,24.735,23.957,24.673,285921,0
2007-12-21,25.079,25.146,24.171,24.31,538441,0
2007-12-24,24.348,24.505,24.216,24.254,189178,0
2007-12-26,24.32,24.32,23.197,23.224,566160,0
2007-12-27,23.197,23.532,22.826,23.224,537253,0
2007-12-28,23.27,23.401,21.896,22.008,548721,0
2007-12-31,22.047,22.5,21.925,22.047,633858,0
2008-01-02,22.157,22.157,21.591,21.916,952236,0
2008-01-03,21.878,21.999,21.108,21.136,734971,0
2008-01-04,20.976,20.976,19.503,19.986,691530,0
2008-01-07,19.019,19.372,18.388,19.205,1665794,0
2008-01-08,19.224,19.715,18.696,18.871,778467,0
2008-01-09,18.797,19.151,18.483,19.056,1320140,0
2008-01-10,18.797,19.855,18.686,19.559,1021420,0
2008-01-11,19.596,19.686,19.076,19.279,688512,0
2008-01-14,19.4,19.437,19.076,19.215,388477,0
2008-01-15,18.983,19.4,18.898,19.056,372857,0
2008-01-16,19.029,20.606,19.029,20.086,495886,0
2008-01-17,20.226,20.319,19.54,19.788,489772,0
2008-01-18,19.996,20.539,19.503,19.686,543285,0
2008-01-22,18.861,21.477,18.621,20.616,913626,0
2008-01-23,20.051,22.612,20.005,22.176,1142597,0
2008-01-24,22.428,22.622,21.267,21.552,664075,0
2008-01-25,21.896,22.472,21.581,21.878,565480,0
2008-01-28,21.878,23.114,21.415,23.058,471576,0
2008-01-29,23.142,23.279,22.129,22.761,368117,0
2008-01-30,22.546,24.061,22.418,23.372,428879,0
2008-01-31,23.038,24.868,22.826,24.562,611152,0
2008-02-01,24.691,24.905,24.152,24.754,509247,0
2008-02-04,24.943,24.943,23.392,23.864,517094,0
2008-02-05,23.224,24.124,22.834,22.863,459806,0
2008-02-06,23.224,23.512,22.102,22.212,704346,0
2008-02-07,22.176,22.891,21.99,22.556,1173089,0
2008-02-08,22.445,23.086,22.111,22.796,624888,0
2008-02-11,22.622,23.289,21.99,23.188,502890,0
2008-02-12,23.188,23.634,22.872,23.048,361985,0
2008-02-13,23.354,23.893,23.18,23.761,654470,0
2008-02-14,23.733,23.733,22.854,23.104,424381,0
2008-02-15,22.973,23.401,22.742,23.243,286352,0
2008-02-19,23.503,24.043,23.086,23.289,492546,0
2008-02-20,22.937,23.752,22.937,23.541,456814,0
2008-02-21,23.464,23.855,22.184,22.316,683611,0
2008-02-22,22.316,22.863,21.878,22.714,401141,0
2008-02-25,22.787,23.251,22.287,23.058,505582,0
2008-02-26,22.296,25.025,22.074,24.86,1441123,0
2008-02-27,24.33,25.333,23.317,24.764,1082700,0
2008-02-28,24.301,24.645,23.67,23.957,692597,0
2008-02-29,23.625,23.625,22.742,22.742,655327,0
2008-03-03,22.742,23.142,22.111,23.01,618485,0
2008-03-04,22.536,22.806,22.324,22.651,481343,0
2008-03-05,22.706,22.854,22.074,22.409,593859,0
2008-03-06,22.268,22.4,21.704,21.821,616437,0
2008-03-07,21.496,22.546,21.496,22.12,408193,0
2008-03-10,22.157,22.732,21.886,22.018,516676,0
2008-03-11,22.687,23.17,22.212,23.077,300465,0
2008-03-12,23.114,23.299,21.962,22.047,318237,0
2008-03-13,21.83,22.4,21.146,22.306,369085,0
2008-03-14,22.453,22.574,20.699,21.277,669014,0
2008-03-17,20.708,21.173,20.404,20.831,464817,0
2008-03-18,21.155,22.249,21.07,22.157,310159,0
2008-03-19,22.361,23.038,22.166,22.166,348241,0
2008-03-20,22.517,23.662,22.39,23.215,732702,0
2008-03-24,23.362,24.281,23.354,24.263,718354,0
2008-03-25,24.31,24.616,23.68,23.752,425755,0
2008-03-26,23.598,23.662,22.854,23.571,260386,0
2008-03-27,23.643,23.643,22.706,22.761,384344,0
2008-03-28,22.964,22.964,21.525,21.658,582074,0
2008-03-31,21.777,22.445,21.136,21.794,447514,0
2008-04-01,22.212,22.527,21.803,22.437,507201,0
2008-04-02,22.296,23.161,22.166,22.574,384009,0
2008-04-03,22.463,22.927,22.193,22.631,276867,0
2008-04-04,22.508,22.917,22.057,22.67,372427,0
2008-04-07,22.872,23.038,22.193,22.249,296904,0
2008-04-08,22.057,22.381,21.952,22.259,364455,0
2008-04-09,22.361,22.445,21.277,21.487,523359,0
2008-04-10,21.704,21.704,21.024,21.22,442885,0
2008-04-11,20.728,21.591,20.728,20.906,382555,0
2008-04-14,20.858,21.173,20.396,20.478,426900,0
2008-04-15,20.549,21.07,20.31,20.949,502152,0
2008-04-16,21.182,21.84,21.08,21.552,277270,0
2008-04-17,21.505,22.249,21.378,21.934,356582,0
2008-04-18,22.316,23.344,22.306,22.908,358656,0
2008-04-21,22.751,23.251,22.641,23.096,450593,0
2008-04-22,22.982,23.02,22.324,22.732,383614,0
2008-04-23,22.826,23.17,22.371,22.508,457764,0
2008-04-24,22.556,23.967,22.472,23.662,498436,0
2008-04-25,23.836,24.19,23.114,23.67,351149,0
2008-04-28,23.512,24.978,23.512,24.663,705367,0
2008-04-29,25.639,25.824,24.552,25.025,831870,0
2008-04-30,24.978,25.443,23.818,24.764,698974,0
2008-05-01,24.841,26.669,24.533,26.12,677176,0
2008-05-02,26.27,26.528,25.563,26.094,473366,0
2008-05-05,26.12,26.12,25.434,25.611,628354,0
2008-05-06,25.434,26.26,24.997,25.702,532652,0
2008-05-07,25.685,25.989,25.156,25.313,314887,0
2008-05-08,25.323,25.582,24.683,25.352,386118,0
2008-05-09,25.2,25.98,24.968,25.534,432126,0
2008-05-12,25.666,26.111,25.611,26.065,379476,0
2008-05-13,26.084,26.652,25.657,26.251,624709,0
2008-05-14,26.251,26.77,26.251,26.344,305686,0
2008-05-15,26.222,26.993,26.047,26.993,295049,0
2008-05-16,27.038,27.513,26.065,26.826,358446,0
2008-05-19,26.761,27.307,26.381,26.725,323908,0
2008-05-20,26.546,26.546,25.778,26.102,505218,0
2008-05-21,26.075,26.373,25.39,25.478,501160,0
2008-05-22,25.514,25.611,25.136,25.424,523205,0
2008-05-23,25.2,25.313,24.683,24.943,278442,0
2008-05-27,24.868,25.471,24.868,25.228,477898,0
2008-05-28,25.256,25.256,24.281,24.424,662916,0
2008-05-29,24.244,24.533,24.181,24.405,408380,0
2008-05-30,24.523,24.523,23.95,24.171,368948,0
2008-06-02,24.198,24.198,23.438,23.884,621561,0
2008-06-03,24.07,24.115,23.561,23.846,431434,0
2008-06-04,23.704,24.263,23.67,23.78,399885,0
2008-06-05,23.8,24.133,23.67,23.884,225351,0
2008-06-06,23.688,23.743,22.517,22.631,713413,0
2008-06-09,22.583,22.732,21.906,22.074,781395,0
2008-06-10,21.201,21.75,20.178,21.543,1283931,0
2008-06-11,21.286,21.496,20.606,20.634,911095,0
2008-06-12,20.757,21.06,20.377,20.451,659392,0
2008-06-13,20.539,20.858,20.432,20.858,471412,0
2008-06-16,20.653,21.088,20.471,21.014,426717,0
2008-06-17,20.959,21.108,20.596,20.794,569756,0
2008-06-18,20.625,20.625,19.939,20.226,1007990,0
2008-06-19,20.178,20.596,20.051,20.596,542975,0
2008-06-20,20.478,20.577,19.723,19.798,630515,0
2008-06-23,19.884,19.884,19.169,19.186,1026803,0
2008-06-24,19.123,19.967,18.88,19.466,961306,0
2008-06-25,19.419,20.94,19.419,20.264,1084159,0
2008-06-26,19.986,20.095,19.447,19.587,780652,0
2008-06-27,19.596,19.836,19.123,19.151,842815,0
2008-06-30,19.133,19.133,18.426,18.444,598783,0
2008-07-01,18.23,18.889,17.942,18.677,769768,0
2008-07-02,18.592,18.769,17.431,17.886,972962,0
2008-07-03,17.895,17.932,16.775,16.783,453999,0
2008-07-07,16.858,17.071,16.207,16.558,843792,0
2008-07-08,16.548,17.079,16.291,16.958,903192,0
2008-07-09,16.966,17.014,16.02,16.104,496515,0
2008-07-10,16.132,16.44,15.532,15.629,695363,0
2008-07-11,15.418,15.983,15.048,15.742,1110737,0
2008-07-14,16.123,16.123,15.184,15.446,719110,0
2008-07-15,15.241,15.308,13.486,13.999,2422824,0
2008-07-16,14.065,15.104,13.581,15.029,906318,0
2008-07-17,15.298,16.337,14.833,15.965,1044037,0
2008-07-18,15.92,15.92,15.058,15.27,453709,0
2008-07-21,15.326,15.751,15.095,15.157,421007,0
2008-07-22,15.039,17.051,14.701,16.912,992835,0
2008-07-23,16.875,17.647,16.374,16.737,1102083,0
2008-07-24,16.614,17.366,16.495,16.624,745571,0
2008-07-25,16.849,17.051,16.16,16.291,512964,0
2008-07-28,16.197,16.765,15.79,15.983,644813,0
2008-07-29,21.859,21.859,17.811,18.426,2382899,0
2008-07-30,18.444,18.871,17.155,17.895,1057478,0
2008-07-31,17.665,18.592,17.155,18.239,795307,0
2008-08-01,18.083,18.63,17.553,18.536,562244,0
2008-08-04,19.029,19.931,18.668,19.67,882865,0
2008-08-05,19.912,20.986,19.761,20.662,810211,0
2008-08-06,20.226,20.348,19.123,19.596,762482,0
2008-08-07,19.466,19.53,18.731,18.917,431703,0
2008-08-08,19.105,21.098,18.871,20.812,618696,0
2008-08-11,20.914,22.203,20.596,21.35,563693,0
2008-08-12,21.34,22.176,21.165,21.487,472175,0
2008-08-13,21.477,21.84,20.728,21.322,401342,0
2008-08-14,21.118,22.028,21.088,21.387,564195,0
2008-08-15,20.785,22.018,20.775,21.35,499914,0
2008-08-18,21.359,21.591,20.557,20.831,459717,0
2008-08-19,20.513,21.004,19.333,19.447,349521,0
2008-08-20,19.55,19.632,18.926,19.205,502508,0
2008-08-21,18.963,19.224,18.526,18.741,367990,0
2008-08-22,19.056,20.606,19.056,20.404,462918,0
2008-08-25,20.338,20.338,19.095,19.261,366475,0
2008-08-26,19.279,20.095,19.123,19.884,490881,0
2008-08-27,19.808,20.404,19.77,20.367,399767,0
2008-08-28,20.413,20.549,19.884,19.948,314102,0
2008-08-29,19.865,20.069,19.512,19.641,191897,0
2008-09-02,20.244,21.432,20.187,20.522,425909,0
2008-09-03,20.487,21.639,20.441,21.62,780544,0
2008-09-04,21.61,21.794,20.812,21.35,796731,0
2008-09-05,21.191,21.668,20.831,21.423,502110,0
2008-09-08,22.102,22.566,21.534,22.453,584500,0
2008-09-09,22.445,23.41,22.008,22.018,561283,0
2008-09-10,22.418,22.546,21.23,21.934,428037,0
2008-09-11,21.534,22.944,21.487,22.937,489843,0
2008-09-12,22.687,23.512,22.463,23.01,725975,0
2008-09-15,22.631,23.58,22.49,23.401,934420,0
2008-09-16,22.679,23.818,22.612,23.818,745500,0
2008-09-17,23.243,23.643,22.102,22.371,889879,0
2008-09-18,22.964,25.853,22.816,25.712,1613358,0
2008-09-19,26.908,28.07,24.597,24.987,1159781,0
2008-09-22,24.793,24.915,23.512,23.771,986218,0
2008-09-23,23.723,24.043,22.203,22.39,496476,0
2008-09-24,22.722,22.844,21.248,21.277,544783,0
2008-09-25,21.487,21.722,20.557,20.747,529005,0
2008-09-26,20.348,21.248,19.752,20.06,849277,0
2008-09-29,20.086,21.62,19.141,19.352,636037,0
2008-09-30,19.696,20.471,19.503,20.17,260921,0
2008-10-01,19.865,20.133,18.175,18.473,522981,0
2008-10-02,18.686,20.367,17.423,17.431,248467,0
2008-10-03,17.775,18.889,16.755,16.755,458816,0
2008-10-06,16.356,17.256,16.151,16.384,530880,0
2008-10-07,16.783,16.912,14.909,14.909,321244,0
2008-10-08,14.275,15.723,13.783,14.472,456516,0
2008-10-09,14.816,15.139,12.697,12.697,1028642,0
2008-10-10,11.946,12.755,9.514,12.642,1378361,0
2008-10-13,13.267,13.295,11.036,11.288,859789,0
2008-10-14,11.603,12.197,10.341,10.5,786021,0
2008-10-15,10.294,10.815,9.3104,9.32,531622,0
2008-10-16,9.3643,9.693,8.4561,9.59,815276,0
2008-10-17,9.1997,10.145,8.9111,9.619,412243,0
2008-10-20,9.533,9.753,8.2335,8.419,670449,0
2008-10-21,8.2425,8.4561,7.5837,7.7324,578870,0
2008-10-22,7.5837,7.7324,5.2073,6.0797,1073459,0
2008-10-23,6.0797,6.1264,4.0287,5.4765,1833107,0
2008-10-24,5.1516,5.8203,4.7712,5.4953,1170991,0
2008-10-27,5.3187,5.4765,5.1056,5.2444,768412,0
2008-10-28,5.3466,6.4143,4.8918,5.6993,793384,0
2008-10-29,5.7085,7.9734,5.6067,7.0918,1023611,0
2008-10-30,7.1382,7.9179,7.1382,7.4723,641686,0
2008-10-31,7.4629,9.514,7.1566,9.3286,766325,0
2008-11-03,9.3286,9.421,8.4006,8.5118,479404,0
2008-11-04,8.6141,9.0224,8.1593,8.8835,656746,0
2008-11-05,8.7346,9.2193,8.1686,8.2614,432527,0
2008-11-06,8.1315,9.0596,7.3797,8.7626,1517270,0
2008-11-07,8.8183,9.1531,8.447,8.8276,601731,0
2008-11-10,9.1151,9.1531,7.9551,8.0756,290636,0
2008-11-11,7.9734,8.7814,7.3607,7.9086,1151556,0
2008-11-12,7.7972,8.6976,7.101,7.268,651180,0
2008-11-13,7.3144,8.6514,6.8316,8.6049,759428,0
2008-11-14,8.3727,8.4561,7.2959,7.2959,430962,0
2008-11-17,7.2496,7.4817,6.6185,6.6648,479906,0
2008-11-18,6.674,6.7298,6.1357,6.3583,861001,0
2008-11-19,6.1541,6.9339,6.1449,6.3772,553499,0
2008-11-20,6.2935,6.9062,5.8203,5.9221,854336,0
2008-11-21,6.0615,6.0708,5.4303,5.8013,874826,0
2008-11-24,5.9408,6.5534,5.7829,6.5255,723651,0
2008-11-25,6.5347,6.7853,6.1357,6.7853,726394,0
2008-11-26,6.544,9.562,6.3678,9.562,572023,0
2008-11-28,9.3643,9.744,9.1252,9.735,375003,0
2008-12-01,9.421,9.4764,7.0918,7.1288,927488,0
2008-12-02,7.2959,8.2149,6.6555,8.1221,681784,0
2008-12-03,8.0107,8.6234,7.5837,8.3541,564743,0
2008-12-04,8.1777,8.5399,7.9179,8.2425,430286,0
2008-12-05,8.0756,8.6882,7.3702,8.6603,788858,0
2008-12-08,8.9111,10.35,8.8183,10.161,687546,0
2008-12-09,10.045,10.138,8.6696,9.1054,584285,0
2008-12-10,9.2549,9.523,8.7716,9.0319,520862,0
2008-12-11,8.939,9.32,7.9734,8.6141,425041,0
2008-12-12,8.3541,8.9019,7.9734,8.7814,283850,0
2008-12-15,8.7626,9.1346,7.4906,7.7878,286144,0
2008-12-16,8.0107,8.9575,7.9455,8.8643,390164,0
2008-12-17,8.7904,9.514,8.2425,8.8555,455658,0
2008-12-18,8.8462,8.9761,8.1777,8.503,299199,0
2008-12-19,8.6792,9.2732,8.6049,8.9575,618893,0
2008-12-22,9.0411,9.1252,8.2519,8.6882,551526,0
2008-12-23,8.7626,9.1252,8.6792,9.0687,430870,0
2008-12-24,9.2832,9.744,9.0319,9.32,169399,0
2008-12-26,9.3104,9.708,9.0875,9.2636,156961,0
2008-12-29,9.1997,9.2832,8.8835,9.2832,296471,0
2008-12-30,9.4386,9.514,8.9945,9.4953,354106,0
2008-12-31,9.4764,10.519,9.0687,9.998,473770,0
2009-01-02,10.101,10.442,9.619,10.247,325815,0
2009-01-05,10.247,10.406,9.904,10.026,304622,0
2009-01-06,10.091,11.129,9.904,10.739,415745,0
2009-01-07,10.663,10.672,9.619,10.369,412729,0
2009-01-08,10.237,10.237,9.666,9.98,363897,0
2009-01-09,9.876,10.294,9.4764,9.914,398226,0
2009-01-12,9.886,9.886,9.0504,9.1531,299297,0
2009-01-13,9.1151,9.4386,8.9111,9.0965,375109,0
2009-01-14,8.6417,8.9481,8.2335,8.4933,533416,0
2009-01-15,8.5582,9.4485,8.1407,9.2193,536547,0
2009-01-16,9.4386,9.6,8.9111,9.2832,420495,0
2009-01-20,9.1431,9.1627,8.0756,8.1686,346466,0
2009-01-21,8.1496,8.419,7.899,8.3264,364359,0
2009-01-22,8.1033,8.4006,7.9086,8.3541,363117,0
2009-01-23,8.1221,8.6234,7.8622,8.484,328367,0
2009-01-26,8.4376,9.2372,8.4376,8.9761,523883,0
2009-01-27,9.2097,9.383,8.7438,8.8835,269916,0
2009-01-28,8.9575,9.4864,8.9295,9.2372,514231,0
2009-01-29,8.9854,9.4665,8.8924,9.2193,668561,0
2009-01-30,9.505,9.666,8.9204,9.2549,380301,0
2009-02-02,8.9761,9.3375,8.8739,9.0875,271951,0
2009-02-03,9.0596,9.3732,8.4006,8.447,422968,0
2009-02-04,8.484,8.6326,8.3264,8.3911,402739,0
2009-02-05,8.447,8.7346,8.3171,8.6049,432313,0
2009-02-06,8.7716,10.045,8.5582,10.008,473711,0
2009-02-09,10.247,10.247,9.4953,9.942,260804,0
2009-02-10,9.886,10.304,9.3551,9.3732,376213,0
2009-02-11,9.4864,9.761,9.2915,9.3551,332267,0
2009-02-12,9.4012,9.4012,8.6882,9.2636,472994,0
2009-02-13,9.2269,9.562,8.8835,9.2549,382180,0
2009-02-17,8.9111,9.1346,8.2798,8.3541,545670,0
2009-02-18,8.4006,8.4933,7.2588,7.3054,970964,0
2009-02-19,7.1474,7.8066,6.7298,6.8875,817077,0
2009-02-20,7.1196,8.9945,6.6277,8.9481,1773412,0
2009-02-23,9.2097,10.145,8.8555,9.4764,1302931,0
2009-02-24,9.708,10.547,9.684,10.481,642931,0
2009-02-25,10.5,10.663,9.886,10.275,498950,0
2009-02-26,10.359,10.89,10.19,10.198,493884,0
2009-02-27,9.96,10.582,9.904,9.932,479459,0
2009-03-02,9.718,9.932,9.2732,9.3732,325463,0
2009-03-03,9.59,9.923,8.419,8.549,525931,0
2009-03-04,8.9204,9.1054,8.4933,8.6514,478173,0
2009-03-05,8.382,8.8368,7.9922,8.0199,349011,0
2009-03-06,8.0015,8.586,7.5095,7.7324,442866,0
2009-03-09,7.5928,8.0107,7.4445,7.5469,459077,0
2009-03-10,7.7878,8.6514,7.6674,8.4561,407045,0
2009-03-11,8.4656,8.9945,8.3727,8.7256,501254,0
2009-03-12,8.6234,9.59,8.2798,9.523,389709,0
2009-03-13,9.552,10.208,9.383,10.017,617348,0
2009-03-16,10.35,10.682,9.81,9.867,499183,0
2009-03-17,10.055,10.908,9.753,10.852,608183,0
2009-03-18,10.768,12.298,10.434,12.233,964090,0
2009-03-19,12.427,13.486,12.243,12.857,1163976,0
2009-03-20,12.966,13.051,11.213,11.334,680877,0
2009-03-23,10.833,13.033,10.833,13.033,745170,0
2009-03-24,12.765,13.458,12.541,12.829,650220,0
2009-03-25,12.994,13.989,12.337,13.275,615043,0
2009-03-26,13.628,14.387,13.402,14.387,484902,0
2009-03-27,14.036,14.164,13.267,13.683,275169,0
2009-03-30,13.267,13.496,12.337,12.642,293575,0
2009-03-31,12.839,13.402,12.058,12.966,355541,0
2009-04-01,12.687,13.619,12.549,13.013,363169,0
2009-04-02,13.43,15.55,13.43,15.353,1080645,0
2009-04-03,15.167,15.639,14.843,15.602,426616,0
2009-04-06,15.139,15.139,13.931,14.341,502730,0
2009-04-07,13.97,14.183,12.475,12.812,511610,0
2009-04-08,12.994,13.783,12.956,13.347,577424,0
2009-04-09,13.764,14.49,13.764,14.453,443358,0
2009-04-13,15.427,15.427,14.434,14.862,656905,0
2009-04-14,14.768,14.943,14.303,14.397,373097,0
2009-04-15,13.95,14.593,13.82,14.322,314654,0
2009-04-16,14.48,15.532,14.453,15.129,469821,0
2009-04-17,15.139,15.874,14.853,15.751,332631,0
2009-04-20,15.362,15.362,14.71,14.972,649158,0
2009-04-21,14.649,16.03,14.612,16.011,674633,0
2009-04-22,15.686,16.394,15.298,16.263,759663,0
2009-04-23,16.356,17.218,15.884,16.217,855294,0
2009-04-24,16.568,17.358,16.263,16.868,882757,0
2009-04-27,16.505,17.534,16.291,16.812,688915,0
2009-04-28,16.699,17.858,16.634,17.582,1536816,0
2009-04-29,17.99,19.894,17.914,19.4,1600969,0
2009-04-30,19.705,20.794,19.233,19.77,736658,0
2009-05-01,19.77,20.968,19.632,20.785,684175,0
2009-05-04,20.896,22.008,20.896,21.803,615490,0
2009-05-05,21.668,22.102,21.08,21.629,654033,0
2009-05-06,21.952,22.277,20.644,20.886,509791,0
2009-05-07,21.23,21.248,20.078,20.396,421760,0
2009-05-08,20.794,21.088,19.808,20.672,460655,0
2009-05-11,20.123,20.478,19.123,19.67,557266,0
2009-05-12,19.836,19.836,17.572,17.999,754632,0
2009-05-13,17.628,18.119,16.394,16.43,578218,0
2009-05-14,16.577,17.349,16.244,17.127,546958,0
2009-05-15,17.051,17.375,16.068,16.151,430673,0
2009-05-18,16.44,18.267,16.17,18.137,459054,0
2009-05-19,17.961,18.797,17.393,18.23,252833,0
2009-05-20,18.388,19.569,17.804,17.914,288600,0
2009-05-21,17.637,17.702,16.903,17.209,273736,0
2009-05-22,17.34,17.591,16.958,16.985,189811,0
2009-05-26,16.812,19.732,16.812,19.587,835856,0
2009-05-27,19.705,19.705,18.398,18.797,622777,0
2009-05-28,19.177,19.4,18.137,18.935,486881,0
2009-05-29,19.066,19.976,19.029,19.875,607808,0
2009-06-01,20.441,22.342,20.441,22.084,1030056,0
2009-06-02,21.712,23.493,21.6,23.41,846687,0
2009-06-03,22.527,22.973,21.859,22.622,919642,0
2009-06-04,22.742,22.964,21.812,22.39,804481,0
2009-06-05,22.612,22.954,21.962,22.714,621304,0
2009-06-08,22.371,23.207,21.925,22.964,697556,0
2009-06-09,23.197,23.317,21.934,21.952,860340,0
2009-06-10,21.916,22.4,21.06,21.694,729966,0
2009-06-11,21.534,21.685,20.606,20.949,826565,0
2009-06-12,20.718,21.024,20.319,20.644,673498,0
2009-06-15,20.133,20.513,18.779,19.903,742075,0
2009-06-16,20.264,21.004,19.133,19.569,912630,0
2009-06-17,19.632,20.244,18.379,20.031,804853,0
2009-06-18,19.779,19.884,18.343,19.001,922760,0
2009-06-19,19.39,19.922,18.797,18.844,3112964,0
2009-06-22,18.526,19.029,17.83,18.536,828264,0
2009-06-23,18.536,18.797,17.971,18.304,644405,0
2009-06-24,18.779,20.413,18.592,19.578,779985,0
2009-06-25,19.578,21.803,19.215,21.741,1225709,0
2009-06-26,21.62,23.41,21.423,23.261,1380972,0
2009-06-29,22.796,24.105,22.696,23.827,964949,0
2009-06-30,23.653,24.645,23.653,24.152,966981,0
2009-07-01,24.386,25.256,24.207,24.822,840210,0
2009-07-02,24.33,24.691,23.446,23.68,971929,0
2009-07-06,22.908,23.598,21.35,22.277,1308147,0
2009-07-07,22.057,22.917,21.75,21.803,469663,0
2009-07-08,21.896,22.418,20.914,22.316,750393,0
2009-07-09,22.751,23.662,21.803,22.287,341759,0
2009-07-10,21.962,23.233,21.543,22.418,517414,0
2009-07-13,22.631,23.67,21.694,23.662,593101,0
2009-07-14,23.864,24.396,23.161,24.263,517225,0
2009-07-15,24.497,25.853,24.376,25.611,735467,0
2009-07-16,25.276,25.814,24.934,25.602,474046,0
2009-07-17,25.534,26.055,25.146,25.814,439485,0
2009-07-20,25.943,26.706,25.702,26.354,674430,0
2009-07-21,26.538,26.872,25.39,25.729,753830,0
2009-07-22,25.611,26.166,25.184,25.648,786968,0
2009-07-23,25.553,27.218,25.295,26.538,912342,0
2009-07-24,26.12,27.17,25.712,26.725,331924,0
2009-07-27,26.798,27.316,25.758,26.399,502993,0
2009-07-28,27.58,27.618,24.754,25.524,796567,0
2009-07-29,25.343,26.453,24.915,25.739,595233,0
2009-07-30,26.102,27.58,26.102,26.899,760797,0
2009-07-31,26.817,27.475,26.364,27.345,453622,0
2009-08-03,27.77,28.998,27.401,28.97,527326,0
2009-08-04,28.59,30.074,28.59,29.611,575354,0
2009-08-05,29.491,29.666,28.868,29.117,389483,0
2009-08-06,29.331,30.773,29.156,29.293,508136,0
2009-08-07,29.9,31.095,29.464,30.421,630301,0
2009-08-10,30.12,30.12,28.793,29.731,391859,0
2009-08-11,29.446,29.446,28.413,28.99,295870,0
2009-08-12,28.886,29.647,28.747,28.813,306387,0
2009-08-13,28.924,29.008,27.17,28.35,561961,0
2009-08-14,28.302,28.302,26.882,26.946,553752,0
2009-08-17,26.373,27.2,26.194,26.335,996562,0
2009-08-18,26.482,27.96,26.482,27.838,577702,0
2009-08-19,27.218,28.85,26.882,28.302,585506,0
2009-08-20,28.06,28.747,27.382,27.967,585865,0
2009-08-21,28.35,28.793,27.742,28.117,850767,0
2009-08-24,28.302,28.44,26.955,27.086,975521,0
2009-08-25,27.307,28.544,27.048,27.705,884507,0
2009-08-26,27.742,28.534,27.372,27.752,750557,0
2009-08-27,27.752,28.181,26.435,26.899,576504,0
2009-08-28,27.038,27.532,26.426,27.02,559188,0
2009-08-31,26.689,26.817,25.989,26.148,610741,0
2009-09-01,26.12,26.891,24.424,24.745,1167691,0
2009-09-02,24.57,25.043,24.133,24.339,864152,0
2009-09-03,24.915,26.009,24.597,25.694,1203159,0
2009-09-04,25.72,26.139,24.987,25.797,917603,0
2009-09-08,26.364,26.679,25.843,26.426,788789,0
2009-09-09,26.453,27.628,25.961,26.917,720912,0
2009-09-10,26.826,27.162,25.961,26.927,578576,0
2009-09-11,26.936,26.936,25.602,25.631,535667,0
2009-09-14,25.461,26.047,24.822,25.72,490696,0
2009-09-15,25.582,27.057,25.228,27.02,550795,0
2009-09-16,27.067,27.354,26.391,27.297,312773,0
2009-09-17,27.106,27.307,25.666,25.952,441258,0
2009-09-18,25.989,26.594,25.694,26.518,508584,0
2009-09-21,26.354,26.354,25.398,25.952,590359,0
2009-09-22,26.354,26.826,25.694,26.148,418849,0
2009-09-23,26.065,26.335,25.39,25.461,522998,0
2009-09-24,25.694,25.694,24.161,24.451,439551,0
2009-09-25,24.33,25.079,24.19,24.709,429028,0
2009-09-28,24.841,25.514,24.709,25.333,225439,0
2009-09-29,25.295,25.592,24.718,24.96,657965,0
2009-09-30,24.774,25.573,23.79,24.925,519959,0
2009-10-01,24.7,24.7,23.161,23.251,604884,0
2009-10-02,23.001,23.625,22.826,23.096,342600,0
2009-10-05,23.096,24.57,23.096,24.133,513169,0
2009-10-06,24.235,24.597,23.67,24.133,377658,0
2009-10-07,24.19,25.916,24.19,25.814,960381,0
2009-10-08,26.222,27.19,25.824,27.048,838667,0
2009-10-09,26.899,27.307,26.604,27.227,423831,0
2009-10-12,27.485,27.977,27.086,27.494,321960,0
2009-10-13,27.363,27.838,26.817,27.644,304224,0
2009-10-14,30.054,30.708,28.609,30.421,1739482,0
2009-10-15,29.991,31.076,29.456,30.836,718772,0
2009-10-16,30.473,31.049,29.638,30.632,617655,0
2009-10-19,30.89,32.239,30.473,31.654,595061,0
2009-10-20,31.645,32.192,31.143,31.553,595669,0
2009-10-21,31.672,32.767,30.946,31.086,1147321,0
2009-10-22,31.049,32.256,30.603,31.998,729203,0
2009-10-23,32.155,32.488,30.223,30.48,700515,0
2009-10-26,30.584,31.764,30.074,30.81,752268,0
2009-10-27,29.684,30.251,26.399,27.029,1645584,0
2009-10-28,26.826,26.882,25.352,25.434,1532141,0
2009-10-29,25.758,26.075,24.793,25.079,878801,0
2009-10-30,24.841,24.915,23.401,23.598,1144494,0
2009-11-02,23.761,24.348,22.463,23.446,934070,0
2009-11-03,23.114,24.607,22.696,24.468,1003873,0
2009-11-04,24.505,24.533,23.428,23.561,1067986,0
2009-11-05,23.713,24.727,22.964,23.809,758547,0
2009-11-06,22.631,24.997,22.631,24.86,905530,0
2009-11-09,25.127,25.814,25.043,25.592,579218,0
2009-11-10,25.582,25.943,24.497,25.071,799961,0
2009-11-11,25.495,26.175,24.96,25.313,722146,0
2009-11-12,25.191,26.018,24.301,24.424,773882,0
2009-11-13,24.887,25.025,23.846,24.514,692052,0
2009-11-16,24.691,26.927,24.691,26.633,979578,0
2009-11-17,26.499,26.679,25.843,26.584,679580,0
2009-11-18,26.669,26.706,25.889,26.018,421381,0
2009-11-19,25.611,25.611,24.86,25.099,377823,0
2009-11-20,24.812,25.853,24.19,24.579,351809,0
2009-11-23,25.156,25.694,24.803,24.978,418767,0
2009-11-24,25.184,25.184,23.913,24.133,475099,0
2009-11-25,24.348,24.709,24.105,24.588,310700,0
2009-11-27,23.522,24.414,23.362,23.884,213485,0
2009-11-30,24.043,24.043,22.23,23.428,799922,0
2009-12-01,23.713,25.007,23.114,24.552,610820,0
2009-12-02,24.514,26.111,24.451,25.184,564331,0
2009-12-03,25.2,25.524,23.932,23.976,563629,0
2009-12-04,24.523,25.88,24.505,25.304,404811,0
2009-12-07,25.323,25.702,24.877,25.219,306726,0
2009-12-08,24.868,25.079,24.396,24.943,438378,0
2009-12-09,24.896,25.079,24.396,24.822,291565,0
2009-12-10,24.86,25.191,24.645,25.025,225991,0
2009-12-11,25.362,26.065,24.745,25.248,253465,0
2009-12-14,25.417,26.175,25.165,25.834,491319,0
2009-12-15,25.814,26.028,25.256,25.712,491341,0
2009-12-16,25.749,26.613,25.712,26.317,579822,0
2009-12-17,25.971,26.689,25.631,26.594,339330,0
2009-12-18,26.955,27.799,26.12,27.56,880047,0
2009-12-21,27.967,28.45,27.135,28.321,269456,0
2009-12-22,28.302,28.654,27.905,28.359,238716,0
2009-12-23,28.515,29.267,28.34,28.895,341677,0
2009-12-24,28.878,29.51,28.719,29.175,81604,0
2009-12-28,29.238,29.321,28.256,28.487,331054,0
2009-12-29,28.487,28.961,28.433,28.496,108504,0
2009-12-30,28.487,28.563,27.057,27.688,351186,0
2009-12-31,27.599,27.663,26.213,26.317,474097,0
2010-01-04,26.882,27.857,26.872,27.19,416802,0
2010-01-05,27.218,28.413,26.66,28.312,466692,0
2010-01-06,28.312,29.928,28.312,29.881,534284,0
2010-01-07,29.974,31.681,29.974,31.238,605174,0
2010-01-08,30.992,31.672,30.557,31.419,266364,0
2010-01-11,31.745,31.764,30.584,30.856,273805,0
2010-01-12,30.437,30.565,28.868,29.146,599105,0
2010-01-13,29.258,29.563,28.144,29.303,390935,0
2010-01-14,29.073,29.185,28.302,28.98,352713,0
2010-01-15,29.203,29.417,27.77,27.977,463470,0
2010-01-19,27.847,29.501,27.847,29.229,452199,0
2010-01-20,28.84,29.137,28.08,28.544,241181,0
2010-01-21,28.692,29.063,27.218,27.697,310405,0
2010-01-22,27.68,28.312,26.417,26.555,396656,0
2010-01-25,27.029,29.293,26.917,28.822,489826,0
2010-01-26,28.822,30.101,28.163,29.203,510503,0
2010-01-27,27.715,27.715,26.28,27.419,1281756,0
2010-01-28,27.589,27.867,26.546,26.917,390699,0
2010-01-29,26.984,27.828,26.716,26.917,369575,0
2010-02-01,27.135,28.554,27.135,28.496,453330,0
2010-02-02,28.6,29.684,28.227,29.408,492636,0
2010-02-03,29.166,29.684,28.709,29.055,337618,0
2010-02-04,28.636,28.803,27.135,27.208,632216,0
2010-02-05,27.372,28.013,26.604,27.941,439555,0
2010-02-08,27.828,28.032,27.125,27.618,384507,0
2010-02-09,28.135,28.84,27.78,28.664,447553,0
2010-02-10,28.413,28.682,27.857,28.088,669956,0
2010-02-11,27.297,27.438,25.398,26.373,1306458,0
2010-02-12,25.863,25.863,23.874,24.414,1496895,0
2010-02-16,24.793,24.793,23.279,23.884,804364,0
2010-02-17,24.088,25.025,23.616,24.887,580721,0
2010-02-18,25.304,26.752,25.276,26.055,649786,0
2010-02-19,26.213,26.528,25.853,26.27,445289,0
2010-02-22,26.335,26.462,25.486,25.563,354583,0
2010-02-23,25.592,25.897,24.645,25.127,448697,0
2010-02-24,25.043,25.543,24.626,24.877,374109,0
2010-02-25,24.254,25.943,24.235,25.916,526293,0
2010-02-26,26.047,26.148,25.21,25.778,410262,0
2010-03-01,26.102,26.203,25.621,26.102,457503,0
2010-03-02,26.232,26.669,25.768,26.241,531734,0
2010-03-03,26.391,27.705,26.391,27.244,723886,0
2010-03-04,27.438,28.618,27.438,28.496,549839,0
2010-03-05,28.636,29.704,28.468,29.518,789032,0
2010-03-08,29.656,29.947,29.146,29.666,373170,0
2010-03-09,29.501,29.796,28.757,28.99,352923,0
2010-03-10,28.905,30.261,28.905,29.852,423332,0
2010-03-11,29.666,29.852,28.822,29.833,259869,0
2010-03-12,30.092,30.092,29.117,29.981,344229,0
2010-03-15,29.816,29.909,28.914,29.74,363010,0
2010-03-16,29.185,29.957,28.06,29.258,1522883,0
2010-03-17,29.258,30.373,28.98,30.345,1456760,0
2010-03-18,30.187,30.937,30.092,30.836,894572,0
2010-03-19,31.04,31.663,30.5,31.021,1315937,0
2010-03-22,30.575,31.645,30.12,31.467,372016,0
2010-03-23,31.381,32.617,30.918,32.563,670452,0
2010-03-24,32.328,32.348,30.873,31.031,458957,0
2010-03-25,31.371,32.024,30.763,31.105,567216,0
2010-03-26,31.41,32.024,31.058,31.308,380653,0
2010-03-29,31.524,31.645,30.446,30.5,333811,0
2010-03-30,30.463,31.211,30.242,30.547,484698,0
2010-03-31,30.437,30.659,29.456,29.573,457829,0
2010-04-01,29.824,30.317,29.527,30.307,350450,0
2010-04-05,30.547,30.8,30.12,30.251,376303,0
2010-04-06,30.158,30.261,29.51,29.938,305017,0
2010-04-07,29.796,30.261,29.592,29.833,292078,0
2010-04-08,29.712,30.139,28.645,29.871,339656,0
2010-04-09,29.947,29.947,28.487,28.85,479978,0
2010-04-12,28.952,29.553,28.868,29.156,350933,0
2010-04-13,29.137,29.62,28.719,29.175,377423,0
2010-04-14,29.341,31.327,29.331,31.266,555564,0
2010-04-15,31.371,31.599,30.836,31.599,311531,0
2010-04-16,31.467,32.015,30.735,31.282,491195,0
2010-04-19,30.974,31.562,29.749,31.123,951232,0
2010-04-20,31.238,31.894,30.65,31.534,605692,0
2010-04-21,31.663,34.336,31.4,34.074,1383122,0
2010-04-22,33.512,35.496,33.045,35.096,806312,0
2010-04-23,35.227,35.357,34.669,35.105,880336,0
2010-04-26,35.153,35.467,34.746,34.865,622671,0
2010-04-27,34.111,35.227,32.97,33.284,1292737,0
2010-04-28,33.407,33.592,30.792,31.105,1375326,0
2010-04-29,31.439,31.716,30.364,31.467,747950,0
2010-04-30,31.419,31.894,28.515,28.822,1185204,0
2010-05-03,29.293,30.139,29.091,29.824,732686,0
2010-05-04,29.267,29.787,28.413,28.775,670115,0
2010-05-05,28.207,30.139,27.828,28.013,879090,0
2010-05-06,27.77,28.217,23.8,26.642,1309839,0
2010-05-07,26.546,27.28,24.673,24.887,1522528,0
2010-05-10,25.834,27.742,25.814,27.671,895693,0
2010-05-11,27.208,28.403,26.742,27.867,830299,0
2010-05-12,28.005,29.018,27.494,28.766,484146,0
2010-05-13,28.627,28.737,26.742,27.2,767409,0
2010-05-14,26.964,27.542,25.934,26.742,690344,0
2010-05-17,26.936,27.372,25.417,26.788,579060,0
2010-05-18,27.236,27.997,25.156,25.266,697255,0
2010-05-19,25.071,26.166,24.478,25.534,1102233,0
2010-05-20,24.851,25.39,23.903,24.272,1049043,0
2010-05-21,23.723,25.843,23.598,25.843,1299667,0
2010-05-24,25.592,26.028,25.343,25.398,1073988,0
2010-05-25,24.226,25.461,24.024,25.408,960380,0
2010-05-26,25.592,26.706,25.443,25.72,1071044,0
2010-05-27,26.633,27.391,26.185,27.372,478536,0
2010-05-28,27.288,27.55,25.907,26.399,665000,0
2010-06-01,26.075,26.317,24.339,24.348,784539,0
2010-06-02,24.505,26.13,24.152,25.943,916093,0
2010-06-03,26.373,28.07,26.018,26.946,910503,0
2010-06-04,26.213,26.213,25.025,25.256,1135960,0
2010-06-07,25.295,25.443,23.42,23.428,872026,0
2010-06-08,23.634,25.602,23.372,25.285,1266646,0
2010-06-09,25.514,26.289,24.207,24.533,815742,0
2010-06-10,25.256,25.514,24.424,25.156,673902,0
2010-06-11,24.626,25.592,24.301,25.352,548323,0
2010-06-14,25.666,26.594,25.666,25.989,396502,0
2010-06-15,26.518,27.522,26.075,27.429,633088,0
2010-06-16,27.19,27.19,26.175,26.642,405447,0
2010-06-17,26.817,26.817,25.602,26.028,516098,0
2010-06-18,26.102,26.299,24.442,24.579,1045694,0
2010-06-21,24.968,25.089,23.27,23.493,886714,0
2010-06-22,23.625,24.133,22.696,22.937,1131438,0
2010-06-23,23.279,23.697,22.66,23.188,877703,0
2010-06-24,22.881,22.982,21.286,22.047,1182339,0
2010-06-25,22.139,23.01,21.61,22.9,854526,0
2010-06-28,22.944,23.713,22.472,22.651,632124,0
2010-06-29,21.999,22.66,21.581,22.277,1007510,0
2010-06-30,22.034,22.972,21.681,21.836,749234,0
2010-07-01,21.916,22.602,20.831,22.5,971635,0
2010-07-02,22.679,22.778,21.552,21.99,701812,0
2010-07-06,22.641,22.844,20.625,20.878,1390750,0
2010-07-07,21.127,22.277,20.896,22.139,726564,0
2010-07-08,22.517,22.917,21.658,22.102,575916,0
2010-07-09,21.99,22.556,21.794,22.463,453462,0
2010-07-12,22.39,22.418,21.441,21.812,411200,0
2010-07-13,22.203,22.844,22.008,22.706,576524,0
2010-07-14,22.546,23.038,22.018,22.517,459727,0
2010-07-15,22.566,22.583,21.676,22.437,381332,0
2010-07-16,22.806,23.124,22.193,22.381,734003,0
2010-07-19,22.593,22.937,22.057,22.732,301445,0
2010-07-20,22.24,24.272,21.972,24.124,660180,0
2010-07-21,24.32,24.339,23.446,23.743,515412,0
2010-07-22,24.32,25.563,24.142,25.398,729745,0
2010-07-23,25.165,26.49,24.683,26.364,597304,0
2010-07-26,26.13,26.872,25.352,26.584,775078,0
2010-07-27,27.752,29.146,26.325,26.78,855219,0
2010-07-28,26.826,27.038,25.685,26.009,534181,0
2010-07-29,26.435,26.927,24.987,25.897,674129,0
2010-07-30,25.304,25.834,24.709,25.729,525792,0
2010-08-02,26.584,26.698,25.778,26.482,504654,0
2010-08-03,26.232,26.232,24.832,24.952,637136,0
2010-08-04,25.071,25.805,24.718,25.631,576025,0
2010-08-05,25.025,25.712,24.386,25.592,532911,0
2010-08-06,25.016,25.461,24.171,25.372,448918,0
2010-08-09,25.524,26.594,25.362,26.364,368958,0
2010-08-10,25.916,26.158,25.2,25.434,517159,0
2010-08-11,24.579,25.007,24.348,24.478,519135,0
2010-08-12,23.761,25.063,23.512,24.7,475226,0
2010-08-13,24.626,24.934,24.424,24.552,503361,0
2010-08-16,24.32,25.758,24.142,25.219,466355,0
2010-08-17,25.657,26.706,25.398,25.943,466869,0
2010-08-18,25.87,26.094,25.478,25.768,691198,0
2010-08-19,25.694,25.989,24.33,24.424,376421,0
2010-08-20,24.32,24.366,23.503,24.31,306799,0
2010-08-23,24.424,25.089,23.551,23.58,329238,0
2010-08-24,23.124,23.688,22.277,23.224,470766,0
2010-08-25,23.029,23.78,22.66,23.662,444115,0
2010-08-26,23.771,24.005,22.48,22.641,522854,0
2010-08-27,22.982,23.215,22.428,23.077,695552,0
2010-08-30,23.01,23.317,22.67,22.761,459063,0
2010-08-31,22.721,23.857,22.554,23.363,698051,0
2010-09-01,23.818,24.812,23.818,24.745,449608,0
2010-09-02,24.654,25.814,24.597,25.295,351621,0
2010-09-03,25.675,27.011,25.675,26.594,326952,0
2010-09-07,26.354,26.354,25.276,25.39,266120,0
2010-09-08,25.553,25.925,25.165,25.805,321605,0
2010-09-09,26.232,26.232,24.673,24.793,350493,0
2010-09-10,24.96,25.362,24.552,24.691,326931,0
2010-09-13,25.165,25.758,24.915,25.452,329650,0
2010-09-14,25.424,26.623,25.424,26.102,419524,0
2010-09-15,25.907,26.381,25.573,26.166,232110,0
2010-09-16,26.018,26.381,25.657,26.009,204999,0
2010-09-17,26.251,26.251,24.635,24.925,623668,0
2010-09-20,25.089,25.72,24.997,25.631,428012,0
2010-09-21,25.534,25.778,24.841,25.053,368068,0
2010-09-22,24.978,25.434,24.424,24.7,403306,0
2010-09-23,24.405,25.108,24.19,24.562,448172,0
2010-09-24,24.968,26.194,24.754,25.989,391690,0
2010-09-27,25.971,26.788,25.768,26.499,269049,0
2010-09-28,26.518,26.66,25.824,26.575,412599,0
2010-09-29,26.373,27.029,26.213,26.853,256442,0
2010-09-30,27.067,28.013,26.203,27.663,534208,0
2010-10-01,28.088,28.283,27.41,27.58,361003,0
2010-10-04,27.542,27.618,26.853,27.372,533928,0
2010-10-05,27.77,29.166,27.77,28.719,505379,0
2010-10-06,28.59,29.018,28.117,28.998,526430,0
2010-10-07,29.195,29.491,28.394,29.091,382148,0
2010-10-08,29.082,29.861,28.84,29.666,337576,0
2010-10-11,29.62,29.991,29.117,29.471,406391,0
2010-10-12,29.437,30.773,29.175,30.538,492014,0
2010-10-13,30.864,31.4,30.5,30.8,763911,0
2010-10-14,30.828,31.058,30.382,30.81,573851,0
2010-10-15,31.282,31.486,30.382,30.708,377078,0
2010-10-18,30.019,30.289,29.258,30.213,475849,0
2010-10-19,29.628,30.565,28.868,29.22,528285,0
2010-10-20,29.408,30.205,29.258,29.749,291695,0
2010-10-21,30.054,30.864,28.914,29.676,363999,0
2010-10-22,29.545,29.957,29.137,29.712,249331,0
2010-10-25,29.974,31.002,29.816,29.938,322727,0
2010-10-26,29.928,33.323,29.045,32.479,1290621,0
2010-10-27,32.192,32.6,31.362,32.319,605319,0
2010-10-28,32.553,32.675,31.429,32.116,534823,0
2010-10-29,31.938,32.795,31.758,32.646,397669,0
2010-11-01,32.934,33.493,31.836,32.173,394122,0
2010-11-02,32.758,32.897,31.514,32.479,428506,0
2010-11-03,32.571,33.637,32.377,33.484,690834,0
2010-11-04,34.242,34.727,33.788,34.494,613253,0
2010-11-05,34.383,35.626,34.251,35.366,378391,0
2010-11-08,35.114,35.922,34.196,35.884,451959,0
2010-11-09,35.979,36.118,34.621,34.902,478798,0
2010-11-10,35.011,35.384,34.121,35.347,511830,0
2010-11-11,34.718,35.784,34.529,35.524,611465,0
2010-11-12,35.077,35.746,34.66,34.949,397050,0
2010-11-15,35.134,35.922,35.02,35.182,297734,0
2010-11-16,34.911,36.005,34.566,35.143,431603,0
2010-11-17,35.292,35.874,35.218,35.719,392194,0
2010-11-18,35.97,37.333,34.299,36.628,585967,0
2010-11-19,36.478,36.999,35.996,36.886,241068,0
2010-11-22,36.813,38.048,36.286,37.185,356095,0
2010-11-23,36.723,37.019,36.061,36.601,256390,0
2010-11-24,36.822,37.705,36.535,37.593,373096,0
2010-11-26,37.352,38.002,37.121,37.565,107837,0
2010-11-29,37.066,37.185,35.654,36.286,397849,0
2010-11-30,35.801,36.256,35.689,35.857,797181,0
2010-12-01,36.619,37.304,35.884,36.034,648220,0
2010-12-02,36.165,36.257,35.486,36.136,516210,0
2010-12-03,36.08,36.674,35.719,36.507,637296,0
2010-12-06,36.386,36.813,36.061,36.341,451023,0
2010-12-07,36.925,37.938,36.583,36.703,580933,0
2010-12-08,36.868,37.256,36.451,36.804,400897,0
2010-12-09,37.057,37.827,36.535,37.705,518371,0
2010-12-10,37.947,39.051,37.808,38.624,358875,0
2010-12-13,38.698,38.968,37.846,37.955,355062,0
2010-12-14,38.168,39.664,37.705,39.152,431451,0
2010-12-15,39.107,39.85,38.502,38.642,289476,0
2010-12-16,38.781,39.283,38.28,39.152,485903,0
2010-12-17,39.051,39.312,38.698,39.041,833639,0
2010-12-20,39.312,39.485,38.521,38.727,348836,0
2010-12-21,38.838,38.939,38.048,38.493,312981,0
2010-12-22,38.616,39.774,38.616,39.041,369744,0
2010-12-23,39.004,39.756,38.8,38.885,169735,0
2010-12-27,38.754,38.754,37.769,38.337,304211,0
2010-12-28,38.43,38.875,38.048,38.105,147949,0
2010-12-29,38.286,38.873,38.137,38.798,223246,0
2010-12-30,38.724,39.44,38.527,39.088,176412,0
2010-12-31,39.128,39.23,38.497,38.657,158874,0
2011-01-03,39.117,39.942,38.894,39.589,310237,0
2011-01-04,39.746,39.746,38.214,38.568,532740,0
2011-01-05,38.376,39.413,38.196,38.384,267679,0
2011-01-06,38.319,38.366,37.131,37.447,282770,0
2011-01-07,37.447,37.613,36.405,37.389,291150,0
2011-01-10,36.963,37.538,36.674,37.343,176692,0
2011-01-11,37.519,37.874,36.545,37.238,240675,0
2011-01-12,37.613,38.077,37.362,37.74,245964,0
2011-01-13,37.808,37.918,37.371,37.565,271344,0
2011-01-14,37.399,37.593,36.842,37.418,228252,0
2011-01-18,37.275,37.275,36.611,36.822,251686,0
2011-01-19,36.731,36.767,35.682,35.858,287694,0
2011-01-20,35.737,36.925,35.375,35.979,481583,0
2011-01-21,36.136,36.488,35.384,35.448,283753,0
2011-01-24,35.402,35.894,35.292,35.645,206983,0
2011-01-25,35.283,35.589,34.549,35.571,323131,0
2011-01-26,35.756,36.497,34.949,36.377,328083,0
2011-01-27,36.331,36.423,35.756,36.386,452881,0
2011-01-28,36.414,36.414,35.153,35.302,268404,0
2011-01-31,35.511,35.681,34.829,35.033,248150,0
2011-02-01,35.246,36.248,35.04,35.922,330186,0
2011-02-02,35.822,36.628,35.114,35.143,320133,0
2011-02-03,35.283,36.915,35.283,36.555,512597,0
2011-02-04,36.368,38.03,36.165,37.713,429244,0
2011-02-07,37.864,38.651,37.695,37.864,304298,0
2011-02-08,37.837,38.347,37.837,38.327,267004,0
2011-02-09,38.29,39.051,37.731,38.03,347358,0
2011-02-10,37.982,37.982,35.514,36.109,788786,0
2011-02-11,36.024,36.905,35.874,36.794,418696,0
2011-02-14,36.963,36.963,36.377,36.423,217959,0
2011-02-15,36.349,36.555,35.832,36.136,302695,0
2011-02-16,36.433,38.319,36.221,37.874,455488,0
2011-02-18,37.75,39.198,37.75,38.995,247159,0
2011-02-22,38.549,39.441,38.168,38.903,644149,0
2011-02-23,38.875,38.995,37.104,38.337,530075,0
2011-02-24,38.347,38.707,37.256,37.992,782785,0
2011-02-25,38.29,39.812,38.29,39.396,327908,0
2011-02-28,39.533,39.889,38.631,39.216,260281,0
2011-03-01,39.469,39.569,37.304,37.874,366703,0
2011-03-02,37.808,38.337,37.221,37.64,330596,0
2011-03-03,38.123,39.089,37.603,38.875,216199,0
2011-03-04,38.948,38.948,37.447,38.03,266487,0
2011-03-07,38.28,38.474,36.934,36.943,391991,0
2011-03-08,37.057,38.048,36.794,37.547,398381,0
2011-03-09,37.447,38.327,37.438,37.779,508890,0
2011-03-10,37.294,37.818,37.047,37.685,400406,0
2011-03-11,37.352,38.251,36.713,37.965,366980,0
2011-03-14,37.475,37.798,36.647,37.593,599673,0
2011-03-15,36.497,37.447,36.155,36.877,531325,0
2011-03-16,36.813,37.158,36.221,36.925,751204,0
2011-03-17,37.392,37.587,36.527,36.62,389771,0
2011-03-18,36.832,37.14,36.266,36.786,1273840,0
2011-03-21,37.158,37.565,36.713,37.149,458045,0
2011-03-22,37.256,37.381,36.555,36.628,564356,0
2011-03-23,36.488,36.684,35.746,36.611,582530,0
2011-03-24,36.813,37.484,36.665,37.294,323464,0
2011-03-25,37.583,39.097,37.501,38.606,341560,0
2011-03-28,38.707,39.331,37.909,38.44,312245,0
2011-03-29,38.447,38.985,37.955,38.689,379549,0
2011-03-30,38.828,39.431,38.744,39.367,302161,0
2011-03-31,39.004,39.764,38.444,39.725,346146,0
2011-04-01,39.916,40.515,39.562,39.718,239339,0
2011-04-04,39.879,40.099,39.227,39.664,193827,0
2011-04-05,39.608,40.84,39.569,40.468,453776,0
2011-04-06,40.612,41.018,40.006,40.388,180947,0
2011-04-07,40.425,40.981,39.889,40.128,314144,0
2011-04-08,40.333,40.379,38.493,39.126,275159,0
2011-04-11,39.161,39.227,38.633,38.838,228041,0
2011-04-12,38.639,39.03,37.832,37.97,404899,0
2011-04-13,38.233,38.347,37.76,38.186,289744,0
2011-04-14,37.974,38.132,37.484,37.667,314670,0
2011-04-15,37.64,37.808,37.23,37.556,233731,0
2011-04-18,37.057,37.23,36.414,37.104,219514,0
2011-04-19,37.213,37.221,36.497,36.767,179081,0
2011-04-20,37.352,38.689,37.294,38.624,309303,0
2011-04-21,38.616,39.331,37.947,39.273,312168,0
2011-04-25,39.942,41.314,39.477,39.916,646096,0
2011-04-26,36.155,39.396,35.551,36.657,1192755,0
2011-04-27,36.611,37.855,36.611,37.76,465188,0
2011-04-28,38.011,39.646,37.695,39.589,1078173,0
2011-04-29,39.688,41.747,39.594,39.951,941731,0
2011-05-02,39.916,39.923,38.606,38.735,475450,0
2011-05-03,38.527,38.892,37.774,38.436,289141,0
2011-05-04,38.474,38.939,38.105,38.735,352454,0
2011-05-05,38.593,39.561,38.257,38.667,346990,0
2011-05-06,39.125,39.197,37.699,37.764,303081,0
2011-05-09,37.789,38.309,37.484,38.196,176550,0
2011-05-10,38.28,39.136,38.28,38.948,184774,0
2011-05-11,38.892,39.105,38.006,38.399,252106,0
2011-05-12,38.224,38.977,37.882,38.885,197065,0
2011-05-13,38.845,38.975,38.072,38.276,274159,0
2011-05-16,38.123,38.123,37.352,37.389,230668,0
2011-05-17,37.487,37.607,36.313,36.478,275866,0
2011-05-18,36.629,36.965,36.517,36.898,258818,0
2011-05-19,37.049,37.152,36.145,36.545,456681,0
2011-05-20,36.22,36.331,35.073,35.207,309286,0
2011-05-23,34.461,35.335,34.443,34.713,452407,0
2011-05-24,34.694,35.325,34.694,35.036,431581,0
2011-05-25,34.833,35.54,34.751,35.483,345560,0
2011-05-26,35.373,36.869,35.27,36.341,541066,0
2011-05-27,36.331,36.498,35.744,35.831,385591,0
2011-05-31,36.196,36.418,35.474,36.054,331014,0
2011-06-01,35.901,35.901,34.805,34.843,323126,0
2011-06-02,34.767,35.643,34.443,34.777,263266,0
2011-06-03,34.162,34.936,33.791,34.273,345632,0
2011-06-06,34.265,34.32,33.593,33.639,264714,0
2011-06-07,33.94,34.759,33.911,33.94,329485,0
2011-06-08,33.846,33.949,33.176,33.24,260312,0
2011-06-09,33.304,34.162,33.277,33.686,288060,0
2011-06-10,33.593,33.734,32.979,33.23,462120,0
2011-06-13,33.213,33.772,33.185,33.213,273119,0
2011-06-14,33.603,35.073,33.418,34.694,306642,0
2011-06-15,34.236,34.833,33.882,34.114,243533,0
2011-06-16,34.091,34.859,33.488,33.671,466222,0
2011-06-17,34.014,34.387,33.457,33.513,1096945,0
2011-06-20,33.493,34.443,33.204,34.023,478933,0
2011-06-21,34.273,35.717,34.152,35.569,582676,0
2011-06-22,35.455,36.313,35.233,35.587,264098,0
2011-06-23,34.972,37.188,34.926,36.898,345657,0
2011-06-24,36.898,37.142,36.285,36.575,386595,0
2011-06-27,36.478,37.67,36.098,37.625,280374,0
2011-06-28,37.661,38.983,37.661,38.892,312006,0
2011-06-29,38.928,38.966,38.266,38.463,181727,0
2011-06-30,38.546,39.267,38.163,38.331,214201,0
2011-07-01,38.362,39.943,38.164,39.804,236284,0
2011-07-05,39.794,40.148,39.135,39.88,187312,0
2011-07-06,39.808,40.574,39.714,40.19,248763,0
2011-07-07,40.586,41.664,40.47,41.386,290039,0
2011-07-08,40.697,41.434,40.489,41.434,313376,0
2011-07-11,40.681,41.262,40.326,40.557,337047,0
2011-07-12,40.336,41.424,40.25,40.615,299205,0
2011-07-13,40.955,41.479,40.444,40.661,173153,0
2011-07-14,40.853,40.993,39.449,39.656,266110,0
2011-07-15,39.971,40.204,39.449,40.025,221277,0
2011-07-18,39.821,40.4,39.282,39.794,298400,0
2011-07-19,40.107,40.545,39.789,40.2,349426,0
2011-07-20,40.326,40.326,39.737,40.025,138006,0
2011-07-21,40.11,40.754,39.962,40.508,186395,0
2011-07-22,40.566,40.681,39.962,40.044,217454,0
2011-07-25,39.514,39.85,39.366,39.618,461861,0
2011-07-26,41.695,46.279,41.19,46.073,1447187,0
2011-07-27,45.751,46.374,44.364,44.783,985158,0
2011-07-28,44.822,45.859,44.197,44.32,522754,0
2011-07-29,43.943,44.783,43.631,44.335,356292,0
2011-08-01,44.802,44.811,43.192,43.647,340556,0
2011-08-02,43.291,43.992,41.777,41.796,440449,0
2011-08-03,41.852,42.439,39.86,42.279,952565,0
2011-08-04,41.218,41.498,39.78,39.865,708498,0
2011-08-05,40.354,40.586,38.454,39.504,656530,0
2011-08-08,37.96,39.144,35.483,35.969,717453,0
2011-08-09,37.132,38.48,35.483,38.48,667455,0
2011-08-10,37.278,38.025,36.368,36.471,547261,0
2011-08-11,36.805,38.751,36.593,38.035,345542,0
2011-08-12,38.238,38.584,36.465,37.265,438597,0
2011-08-15,37.579,37.717,36.658,37.384,253216,0
2011-08-16,36.76,37.049,35.634,36.414,779339,0
2011-08-17,36.764,37.419,36.119,36.773,306609,0
2011-08-18,35.755,35.755,34.12,34.877,490534,0
2011-08-19,34.001,35.773,33.972,34.43,421291,0
2011-08-22,35.502,35.502,33.833,33.868,588630,0
2011-08-23,34.047,35.894,33.488,35.84,339791,0
2011-08-24,35.745,36.922,35.344,36.241,237916,0
2011-08-25,36.578,36.997,34.915,35.006,212940,0
2011-08-26,34.935,36.624,34.623,35.84,280180,0
2011-08-29,36.344,38.381,36.344,38.324,407331,0
2011-08-30,37.95,39.452,37.371,38.64,341473,0
2011-08-31,38.846,39.772,38.425,38.985,249120,0
2011-09-01,38.658,39.65,38.014,38.109,297635,0
2011-09-02,36.832,37.572,35.483,35.634,157205,0
2011-09-06,34.393,36.436,34.364,36.361,364050,0
2011-09-07,37.083,37.448,36.371,37.399,378188,0
2011-09-08,37.111,38.043,35.325,35.625,334274,0
2011-09-09,35.196,35.932,34.54,34.943,328180,0
2011-09-12,34.28,35.418,34.28,35.363,254921,0
2011-09-13,35.4,37.092,35.072,36.186,347063,0
2011-09-14,36.587,37.466,35.773,36.912,313253,0
2011-09-15,37.202,37.202,35.952,36.315,253111,0
2011-09-16,36.764,37.448,36.241,36.54,585917,0
2011-09-19,35.654,36.259,35.045,35.848,228283,0
2011-09-20,36.353,36.883,34.775,34.795,289310,0
2011-09-21,34.803,35.279,32.981,33.011,369696,0
2011-09-22,31.758,32.943,31.441,32.237,590847,0
2011-09-23,32.199,33.719,31.821,33.151,467600,0
2011-09-26,33.533,34.775,33.159,34.682,310465,0
2011-09-27,35.773,37.064,35.242,35.663,350676,0
2011-09-28,35.663,36.045,34.326,34.345,236635,0
2011-09-29,35.223,35.531,33.335,34.943,256965,0
2011-09-30,34.245,34.499,33.157,33.194,358371,0
2011-10-03,32.991,33.681,31.666,31.684,339151,0
2011-10-04,31.345,34.604,31.105,34.513,489458,0
2011-10-05,34.531,35.625,33.833,34.905,246928,0
2011-10-06,34.662,36.482,34.559,35.866,309361,0
2011-10-07,36.082,36.53,34.775,34.896,293404,0
2011-10-10,35.736,37.138,35.588,36.418,408061,0
2011-10-11,37.036,37.903,36.418,37.857,761005,0
2011-10-12,38.324,39.229,37.733,38.528,265687,0
2011-10-13,38.353,38.716,37.352,38.191,210732,0
2011-10-14,38.809,39.894,38.518,39.361,238441,0
2011-10-17,38.865,39.676,38.295,38.64,306713,0
2011-10-18,38.614,39.013,37.539,38.781,323444,0
2011-10-19,38.48,40.752,38.48,39.013,299963,0
2011-10-20,39.013,39.407,37.724,39.051,169903,0
2011-10-21,39.696,40.881,39.583,40.135,222598,0
2011-10-24,40.145,42.022,40.145,41.253,486463,0
2011-10-25,41.554,44.711,39.352,42.638,576388,0
2011-10-26,43.551,43.551,41.19,42.685,495910,0
2011-10-27,43.928,45.868,42.928,44.579,714347,0
2011-10-28,44.311,45.17,42.552,42.974,297715,0
2011-10-31,44.255,44.275,42.489,42.545,360897,0
2011-11-01,40.998,43.65,40.812,42.647,417997,0
2011-11-02,43.524,44.11,42.842,43.704,329802,0
2011-11-03,43.21,44.241,42.04,43.491,376662,0
2011-11-04,43.032,44.042,42.497,43.838,186072,0
2011-11-07,43.843,44.597,42.852,43.376,243141,0
2011-11-08,43.755,44.393,42.058,43.87,282440,0
2011-11-09,42.63,42.994,41.757,42.254,280560,0
2011-11-10,43.032,43.463,42.254,42.835,243210,0
2011-11-11,43.463,44.566,43.07,44.381,158476,0
2011-11-14,44.009,44.403,43.421,44.148,173806,0
2011-11-15,43.918,44.355,42.948,43.992,208344,0
2011-11-16,43.43,44.056,42.543,42.767,245794,0
2011-11-17,42.889,43.469,42.152,42.452,293510,0
2011-11-18,42.92,43.399,42.066,43.07,189557,0
2011-11-21,42.04,42.657,41.628,42.349,562038,0
2011-11-22,42.254,43.424,42.235,42.647,212483,0
2011-11-23,42.086,42.686,41.684,41.881,277802,0
2011-11-25,41.487,41.516,40.11,40.559,211534,0
2011-11-28,42.171,43.042,41.674,42.207,233366,0
2011-11-29,42.124,43.575,42.058,43.463,326930,0
2011-11-30,45.075,46.009,44.501,45.991,449504,0
2011-12-01,45.71,46.822,45.215,46.336,324401,0
2011-12-02,46.731,48.041,46.364,47.491,474959,0
2011-12-05,48.295,48.295,46.777,47.114,335725,0
2011-12-06,46.929,47.591,46.526,47.021,253794,0
2011-12-07,46.722,47.997,46.281,47.629,475071,0
2011-12-08,47.208,47.788,46.657,47.006,242146,0
2011-12-09,47.16,47.94,46.702,47.677,318088,0
2011-12-12,45.993,47.978,45.831,47.716,283073,0
2011-12-13,47.807,47.969,45.497,45.908,309400,0
2011-12-14,45.353,46.666,45.325,45.821,290536,0
2011-12-15,46.526,46.759,45.784,45.926,240053,0
2011-12-16,46.161,46.909,45.71,46.308,630212,0
2011-12-19,46.675,47.199,45.169,45.4,219676,0
2011-12-20,46.374,47.753,46.317,47.388,286802,0
2011-12-21,47.058,47.883,46.075,47.725,902312,0
2011-12-22,47.826,48.241,47.17,47.32,193106,0
2011-12-23,47.501,48.049,47.274,48.031,126132,0
2011-12-27,47.629,48.81,47.406,48.483,169509,0
2011-12-28,48.426,48.819,47.854,48.286,182969,0
2011-12-29,48.351,48.838,47.874,48.241,228630,0
2011-12-30,48.107,48.842,47.931,48.513,195757,0
2012-01-03,48.528,48.688,46.958,47.058,524806,0
2012-01-04,46.693,46.997,45.993,46.244,683379,0
2012-01-05,45.898,46.74,44.904,46.562,629515,0
2012-01-06,46.675,47.798,46.666,46.948,694920,0
2012-01-09,47.284,48.351,46.813,47.988,345132,0
2012-01-10,48.125,48.763,47.94,48.173,226426,0
2012-01-11,48.086,48.566,47.836,48.241,255483,0
2012-01-12,48.332,49.11,48.125,48.528,456002,0
2012-01-13,48.193,49.71,48.193,49.39,369885,0
2012-01-17,49.634,49.634,48.66,49.233,285970,0
2012-01-18,49.186,51.461,49.007,50.937,393074,0
2012-01-19,50.813,51.115,50.391,50.785,288826,0
2012-01-20,50.793,51.096,49.812,50.685,368371,0
2012-01-23,50.636,51.338,49.98,50.749,260696,0
2012-01-24,50.523,50.879,49.821,50.695,301853,0
2012-01-25,50.6,51.338,49.757,51.253,220507,0
2012-01-26,51.674,51.694,50.4,50.918,264462,0
2012-01-27,50.618,51.582,50.618,51.134,251633,0
2012-01-30,51.068,51.61,50.695,50.973,217592,0
2012-01-31,51.277,51.316,49.749,49.956,362747,0
2012-02-01,50.307,51.6,50.188,50.813,402674,0
2012-02-02,50.927,51.664,50.756,51.031,251033,0
2012-02-03,51.854,52.013,51.04,51.443,465984,0
2012-02-06,51.461,52.949,51.234,52.593,443066,0
2012-02-07,52.086,52.94,51.767,52.414,451202,0
2012-02-08,52.651,53.383,51.477,51.852,355352,0
2012-02-09,53.288,54.048,52.04,53.363,769463,0
2012-02-10,52.829,53.223,50.211,50.933,890706,0
2012-02-13,51.48,51.48,49.738,49.795,646857,0
2012-02-14,49.821,50.937,49.044,50.85,443189,0
2012-02-15,51.131,51.131,48.97,49.035,531948,0
2012-02-16,49.082,51.508,49.082,51.215,402506,0
2012-02-17,51.22,51.852,50.988,51.316,417859,0
2012-02-21,51.046,51.402,49.478,49.58,335485,0
2012-02-22,49.4,49.749,48.275,48.367,375087,0
2012-02-23,48.171,49.344,48.075,48.584,483368,0
2012-02-24,48.377,49.025,47.683,47.976,259297,0
2012-02-27,47.767,49.186,47.568,48.987,311032,0
2012-02-28,49.015,49.862,48.677,49.498,355859,0
2012-02-29,49.486,49.917,48.361,48.429,280632,0
2012-03-01,48.508,50.884,48.405,50.67,545993,0
2012-03-02,50.708,52.266,50.708,51.25,662789,0
2012-03-05,50.998,51.082,50.347,50.575,251072,0
2012-03-06,50.048,50.134,49.233,49.852,266139,0
2012-03-07,50.144,50.32,49.128,50.115,176146,0
2012-03-08,50.433,51.158,49.862,50.855,237807,0
2012-03-09,50.96,52.312,50.67,51.644,202832,0
2012-03-12,51.682,51.749,50.744,51.384,247452,0
2012-03-13,51.607,52.397,51.26,52.397,416448,0
2012-03-14,52.397,52.583,51.701,52.228,189464,0
2012-03-15,52.123,52.94,51.834,52.35,374508,0
2012-03-16,52.583,52.847,51.786,51.815,345123,0
2012-03-19,51.562,52.574,50.855,52.123,219554,0
2012-03-20,51.617,52.16,51.046,51.598,230304,0
2012-03-21,51.625,52.266,51.131,51.268,258163,0
2012-03-22,50.818,51.891,50.734,51.662,518537,0
2012-03-23,51.644,51.767,50.182,51.458,378894,0
2012-03-26,52.103,54.087,51.947,53.71,374203,0
2012-03-27,53.69,53.855,53.12,53.149,277908,0
2012-03-28,53.288,53.383,52.2,52.679,395551,0
2012-03-29,52.19,53.178,51.72,53.169,335561,0
2012-03-30,53.523,53.75,52.648,52.742,394277,0
2012-04-02,52.602,53.617,52.414,53.466,332288,0
2012-04-03,54.443,56.312,54.087,55.541,718490,0
2012-04-04,55.027,55.027,53.796,54.556,354026,0
2012-04-05,54.275,55.277,54.067,54.594,203958,0
2012-04-09,54.058,54.097,53.354,53.991,194994,0
2012-04-10,53.9,54.087,51.514,51.786,499071,0
2012-04-11,52.17,52.82,52.03,52.621,234104,0
2012-04-12,52.791,53.383,52.303,53.024,200705,0
2012-04-13,52.913,53.043,51.974,52.593,204123,0
2012-04-16,52.923,54.125,52.086,53.533,320274,0
2012-04-17,53.955,55.774,53.58,55.05,351594,0
2012-04-18,54.883,55.167,54.283,55.027,233072,0
2012-04-19,54.883,55.075,53.335,53.59,349135,0
2012-04-20,54.219,54.51,53.636,54.115,204488,0
2012-04-23,53.13,53.298,52.011,52.462,274637,0
2012-04-24,52.715,53.681,52.218,53.005,283847,0
2012-04-25,53.504,54.652,53.345,54.414,403856,0
2012-04-26,53.514,54.2,52.397,54.134,665278,0
2012-04-27,54.02,55.748,53.749,55.075,338890,0
2012-04-30,54.878,55.227,53.523,54.353,432615,0
2012-05-01,54.483,55.802,53.324,53.476,387046,0
2012-05-02,53.325,53.891,52.536,53.448,469486,0
2012-05-03,53.476,53.777,51.754,52.518,415225,0
2012-05-04,52.069,52.96,50.988,51.082,365536,0
2012-05-07,52.397,52.397,49.787,50.547,439068,0
2012-05-08,50.404,50.631,48.725,49.083,459025,0
2012-05-09,48.155,50.386,48.155,50,549029,0
2012-05-10,50.473,51.133,49.945,50.642,377570,0
2012-05-11,50.172,51.696,49.935,50.652,326217,0
2012-05-14,49.992,50.144,48.818,48.95,301172,0
2012-05-15,48.97,49.571,48.642,48.932,192644,0
2012-05-16,49.176,49.759,48.293,48.386,339279,0
2012-05-17,48.377,48.463,46.943,47.184,385735,0
2012-05-18,47.176,48.307,46.715,47.517,301054,0
2012-05-21,48.978,49.946,48.065,49.083,359027,0
2012-05-22,48.928,49.899,48.136,48.476,306629,0
2012-05-23,48.195,49.512,48.097,49.277,152277,0
2012-05-24,48.918,49.295,48.195,48.55,178144,0
2012-05-25,48.692,48.994,48.032,48.57,209514,0
2012-05-29,48.976,50.249,48.371,50.211,378725,0
2012-05-30,49.569,49.569,47.94,48.381,333539,0
2012-05-31,48.458,49.559,47.507,49.304,419277,0
2012-06-01,48.097,49.05,45.115,45.265,482766,0
2012-06-04,45.255,45.952,43.589,45.445,508263,0
2012-06-05,45.321,46.028,45.105,45.699,271175,0
2012-06-06,46.19,47.807,46.028,47.715,205241,0
2012-06-07,51.263,51.263,47.695,47.752,640736,0
2012-06-08,47.617,48.233,46.992,47.552,157194,0
2012-06-11,47.627,48.504,46.16,46.337,595954,0
2012-06-12,46.603,47.552,46.198,47.127,537593,0
2012-06-13,46.913,46.913,45.33,45.538,253061,0
2012-06-14,45.567,46.705,45.348,46.112,142218,0
2012-06-15,46.262,46.583,45.67,46.509,260340,0
2012-06-18,45.982,46.318,45.376,46.018,161759,0
2012-06-19,46.262,47.666,46.198,47.036,264351,0
2012-06-20,47.176,47.176,45.594,46.074,465483,0
2012-06-21,46.112,46.226,43.785,44.097,539337,0
2012-06-22,44.52,44.585,43.766,43.834,371427,0
2012-06-25,42.629,43.55,42.513,42.582,333524,0
2012-06-26,42.62,43.043,41.086,41.704,684571,0
2012-06-27,42.261,42.261,41.386,42.036,292134,0
2012-06-28,41.574,42.366,41.348,42.337,434545,0
2012-06-29,43.374,43.438,42.366,42.951,340488,0
2012-07-02,43.014,43.56,42.356,43.56,322493,0
2012-07-03,43.512,45.057,43.296,44.926,201252,0
2012-07-05,44.739,46.583,44.605,46.236,392194,0
2012-07-06,45.483,46.122,45.464,46.009,262373,0
2012-07-09,45.781,45.982,45.445,45.781,215155,0
2012-07-10,45.878,46.404,45.283,45.575,160583,0
2012-07-11,45.764,46.16,45.415,45.991,197240,0
2012-07-12,45.68,46.678,45.067,46.309,232583,0
2012-07-13,46.413,47.317,46.347,46.705,214441,0
2012-07-16,46.715,47.271,46.357,46.762,170658,0
2012-07-17,47.081,47.479,46.309,47.091,224165,0
2012-07-18,47.081,48.014,46.705,47.685,260524,0
2012-07-19,47.997,49.116,47.685,48.956,336539,0
2012-07-20,48.778,49.059,47.94,48.976,298990,0
2012-07-23,47.893,48.768,47.394,48.253,275669,0
2012-07-24,48.344,48.683,47.883,48.458,507122,0
2012-07-25,49.011,49.578,47.997,48.279,387829,0
2012-07-26,50.182,50.577,47.214,48.185,475297,0
2012-07-27,48.467,51.233,48.467,50.718,353786,0
2012-07-30,50.624,50.82,50.028,50.376,361286,0
2012-07-31,50.162,51.338,49.496,50.615,376780,0
2012-08-01,50.896,51.049,49.389,49.908,483364,0
2012-08-02,49.222,50.424,48.279,48.834,362749,0
2012-08-03,49.879,50.718,49.691,50.172,262068,0
2012-08-06,50.376,50.935,50.028,50.047,146797,0
2012-08-07,50.376,51.547,50.376,51.271,264446,0
2012-08-08,50.867,51.714,50.624,51.556,205290,0
2012-08-09,51.405,51.791,50.877,51.666,322980,0
2012-08-10,51.584,51.781,50.528,51.328,151096,0
2012-08-13,51.168,51.187,49.945,50.829,261100,0
2012-08-14,50.952,51.133,49.805,49.964,294371,0
2012-08-15,49.748,51.3,49.729,51.263,203658,0
2012-08-16,51.405,51.791,50.662,51.705,153473,0
2012-08-17,51.781,52.186,51.049,51.676,289980,0
2012-08-20,51.556,51.714,51.049,51.168,201800,0
2012-08-21,51.253,52.157,50.414,51.141,137238,0
2012-08-22,49.95,50.354,48.05,48.826,564924,0
2012-08-23,48.57,49.222,48.195,48.966,306906,0
2012-08-24,48.871,49.662,48.213,49.559,196460,0
2012-08-27,50.028,50.79,49.097,49.945,198637,0
2012-08-28,49.796,50.763,49.796,50.266,140316,0
2012-08-29,50.303,51.656,50.162,51.611,194926,0
2012-08-30,51.367,52.236,51.242,51.839,241127,0
2012-08-31,52.301,52.934,51.715,51.943,248836,0
2012-09-04,51.791,53.378,51.696,52.792,322774,0
2012-09-05,52.887,53.923,52.887,53.471,252053,0
2012-09-06,53.605,55.144,53.605,55.088,279078,0
2012-09-07,55.19,56.163,55.097,55.428,290248,0
2012-09-10,55.283,55.832,55.134,55.361,264007,0
2012-09-11,55.321,56.05,55.031,55.134,223249,0
2012-09-12,56.437,56.844,55.567,56.118,396765,0
2012-09-13,56.247,57.598,55.814,57.171,262107,0
2012-09-14,57.344,57.588,57.05,57.334,293983,0
2012-09-17,57.171,57.485,56.909,57.211,244327,0
2012-09-18,56.985,57.171,56.381,56.815,311829,0
2012-09-19,56.863,57.428,56.758,57.259,229457,0
2012-09-20,56.891,57.344,56.559,57.181,137600,0
2012-09-21,57.654,57.654,56.891,57.013,457244,0
2012-09-24,56.795,57.04,56.607,56.863,149941,0
2012-09-25,56.985,57.068,56.247,56.485,277898,0
2012-09-26,56.513,57.191,56.343,56.597,151930,0
2012-09-27,56.691,57.419,56.228,57.25,215736,0
2012-09-28,56.863,57.05,56.333,56.871,174941,0
2012-10-01,57.096,57.92,57.004,57.191,199834,0
2012-10-02,57.428,58.156,57.135,58.069,220598,0
2012-10-03,58.223,58.997,58.127,58.589,186562,0
2012-10-04,58.589,60.431,58.542,59.525,655552,0
2012-10-05,59.79,60.335,59.589,59.695,217825,0
2012-10-08,59.93,62.31,59.715,61.857,476700,0
2012-10-09,61.97,62.008,60.705,60.789,345606,0
2012-10-10,59.017,59.861,58.637,59.344,325525,0
2012-10-11,59.871,59.958,58.732,58.788,201883,0
2012-10-12,58.628,59.11,57.891,58.742,178988,0
2012-10-15,58.788,58.871,57.92,58.4,165569,0
2012-10-16,58.628,59.017,58.25,58.533,144335,0
2012-10-17,58.685,58.685,58.127,58.637,353602,0
2012-10-18,58.694,59.808,58.542,59.676,174020,0
2012-10-19,59.317,59.344,57.862,58.268,186563,0
2012-10-22,58.354,58.383,57.824,58.296,154450,0
2012-10-23,57.93,58.769,57.532,58.561,226641,0
2012-10-24,58.779,58.957,58.175,58.39,188216,0
2012-10-25,58.788,58.788,54.728,57.106,626945,0
2012-10-26,57.259,57.316,56.128,56.662,363169,0
2012-10-31,56.652,59.062,56.05,58.552,413882,0
2012-11-01,58.685,60.816,58.354,60.705,480587,0
2012-11-02,60.865,61.338,59.666,59.705,221718,0
2012-11-05,59.599,60.611,59.467,60.148,173533,0
2012-11-06,60.354,61.356,60.316,60.96,322567,0
2012-11-07,60.109,60.536,59.1,59.271,267326,0
2012-11-08,59.11,59.28,56.748,57.145,237940,0
2012-11-09,57.05,57.106,55.331,55.974,333102,0
2012-11-12,56.098,56.098,55.153,55.437,376053,0
2012-11-13,55.246,56.372,55.172,55.559,248372,0
2012-11-14,55.653,55.653,54.236,54.367,242810,0
2012-11-15,54.171,55.38,54.115,54.905,186160,0
2012-11-16,54.859,55.804,54.737,55.586,399585,0
2012-11-19,56.021,57.023,55.428,55.974,285701,0
2012-11-20,55.794,55.888,55.283,55.643,170445,0
2012-11-21,55.737,55.955,55.246,55.88,183220,0
2012-11-23,56.088,57.106,55.842,57.106,136105,0
2012-11-26,57.06,57.279,56.437,56.966,179399,0
2012-11-27,56.748,57.853,56.748,57.23,155238,0
2012-11-28,57.031,57.92,56.108,57.911,161405,0
2012-11-29,57.985,58.326,57.484,57.92,130920,0
2012-11-30,58.022,58.118,57.076,57.513,161454,0
2012-12-03,57.761,58.496,57.761,58.224,279722,0
2012-12-04,58.128,59.132,58.05,58.734,234804,0
2012-12-05,58.883,59,57.938,58.401,181830,0
2012-12-06,58.259,58.97,57.947,58.591,259483,0
2012-12-07,58.873,58.922,58.166,58.855,172708,0
2012-12-10,58.772,59.396,58.544,58.62,134418,0
2012-12-11,58.687,59.195,57.267,57.957,263023,0
2012-12-12,58.07,58.224,56.698,56.783,325589,0
2012-12-13,56.963,57.587,56.185,56.32,217323,0
2012-12-14,56.462,56.565,55.847,55.96,249053,0
2012-12-17,55.847,57.417,55.847,57.36,180821,0
2012-12-18,57.36,59.009,57.36,58.118,147069,0
2012-12-19,58.242,58.922,57.901,58.677,118524,0
2012-12-20,58.873,58.873,58.242,58.629,113076,0
2012-12-21,58.175,58.687,57.682,58.611,406650,0
2012-12-24,58.401,58.772,58.307,58.629,64871,0
2012-12-26,58.677,58.772,57.169,57.484,374064,0
2012-12-27,57.379,57.549,55.657,56.688,594513,0
2012-12-28,56.387,56.792,55.657,56.234,204375,0
2012-12-31,56.194,58.781,56.123,58.677,175930,0
2013-01-02,59.574,59.849,58.705,59.387,437796,0
2013-01-03,59.539,62.311,59.396,60.578,356975,0
2013-01-04,60.968,62.945,60.922,62.396,298182,0
2013-01-07,61.866,62.12,61.089,61.126,149442,0
2013-01-08,61.309,61.715,60.321,61.29,115615,0
2013-01-09,61.562,62.054,60.987,61.527,91749,0
2013-01-10,61.781,61.781,59.935,60.95,227778,0
2013-01-11,61.072,61.072,59.886,60.36,93471,0
2013-01-14,60.163,60.767,58.846,60.096,407595,0
2013-01-15,59.758,61.518,59.499,61.203,289617,0
2013-01-16,61.345,61.345,60.331,60.987,100247,0
2013-01-17,60.912,61.915,60.578,61.155,99648,0
2013-01-18,61.194,61.773,61.174,61.648,109284,0
2013-01-22,61.657,61.83,60.833,61.423,476530,0
2013-01-23,61.83,65.198,61.83,64.412,524750,0
2013-01-24,64.65,65.425,63.495,64.101,249900,0
2013-01-25,64.251,64.876,63.419,63.798,188882,0
2013-01-28,64.11,64.11,62.614,63.495,257281,0
2013-01-29,63.419,64.216,62.721,64.186,164811,0
2013-01-30,64.12,64.129,62.672,63.04,138232,0
2013-01-31,63.173,64.459,62.538,64.12,257164,0
2013-02-01,64.517,65.16,63.685,64.376,142681,0
2013-02-04,63.901,64.8,63.239,63.938,239685,0
2013-02-05,64.101,65.765,63.882,65.597,293391,0
2013-02-06,65.15,65.387,64.289,65.226,117040,0
2013-02-07,65.311,65.311,64.356,64.716,94217,0
2013-02-08,64.896,65.35,64.091,64.726,125237,0
2013-02-11,64.574,64.63,63.911,64.298,91148,0
2013-02-12,64.317,64.669,64.005,64.307,119617,0
2013-02-13,64.412,64.564,63.636,63.789,141403,0
2013-02-14,63.665,64.234,63.097,63.798,109969,0
2013-02-15,64.101,64.225,61.925,63.087,309957,0
2013-02-19,60.267,60.331,57.277,58.326,1567456,0
2013-02-20,58.195,58.705,57.267,57.352,684884,0
2013-02-21,57.475,57.475,55.751,56.045,525197,0
2013-02-22,56.224,56.868,55.714,56.387,333692,0
2013-02-25,56.678,56.746,54.578,54.673,413307,0
2013-02-26,54.823,55.344,53.622,54.21,364222,0
2013-02-27,53.979,55.007,53.979,54.637,316730,0
2013-02-28,54.541,55.261,54.343,54.797,246371,0
2013-03-01,54.503,54.579,53.734,53.922,247218,0
2013-03-04,53.942,54.426,53.147,54.257,279958,0
2013-03-05,54.703,56.219,54.541,55.357,417074,0
2013-03-06,55.472,57.178,55.472,57.141,433920,0
2013-03-07,57.16,57.605,57.16,57.539,357321,0
2013-03-08,57.853,58.792,57.77,58.479,278289,0
2013-03-11,58.27,58.906,58.08,58.66,212899,0
2013-03-12,58.356,58.528,57.474,58.528,318128,0
2013-03-13,58.564,59.381,58.356,59.305,329492,0
2013-03-14,59.421,59.79,59.078,59.439,305413,0
2013-03-15,59.646,60.038,59.278,59.921,397524,0
2013-03-18,59.171,59.607,58.253,58.622,274518,0
2013-03-19,58.632,58.973,56.896,57.416,311490,0
2013-03-20,57.77,58.479,57.483,58.186,170170,0
2013-03-21,57.796,58.186,56.743,56.981,272166,0
2013-03-22,57.093,57.558,57.084,57.436,196846,0
2013-03-25,57.558,58.393,57.093,57.217,178498,0
2013-03-26,57.369,57.369,56.021,56.6,312399,0
2013-03-27,56.296,56.6,56.154,56.419,321804,0
2013-03-28,56.268,57.197,56.229,57.009,391290,0
2013-04-01,57.018,57.293,56.128,56.2,473196,0
2013-04-02,56.401,56.848,56.248,56.497,422290,0
2013-04-03,56.525,56.733,54.532,55.036,386508,0
2013-04-04,55.167,55.252,54.579,55.148,328727,0
2013-04-05,54.455,55.574,54.343,55.536,294763,0
2013-04-08,55.48,56.182,55.328,56.118,131621,0
2013-04-09,56.2,56.401,55.965,56.21,221971,0
2013-04-10,56.21,57.586,55.983,57.539,375995,0
2013-04-11,57.369,59.228,57.102,58.393,386947,0
2013-04-12,57.92,58.479,57.596,57.806,179120,0
2013-04-15,57.539,57.625,55.215,55.594,451218,0
2013-04-16,55.841,56.6,55.102,56.478,413935,0
2013-04-17,55.745,55.745,53.458,53.951,501025,0
2013-04-18,54.219,54.284,52.814,52.891,421960,0
2013-04-19,52.881,53.02,52.11,52.623,761165,0
2013-04-22,52.852,53.525,52.254,53.184,344921,0
2013-04-23,53.592,54.541,53.525,54.493,200902,0
2013-04-24,54.656,55.536,54.304,55.261,221339,0
2013-04-25,55.434,57.121,55.434,56.325,257796,0
2013-04-26,56.335,56.848,56.089,56.628,280932,0
2013-04-29,56.848,57.711,56.61,57.237,296102,0
2013-04-30,57.331,57.586,56.962,57.397,178706,0
2013-05-01,57.313,57.407,55.528,55.946,344431,0
2013-05-02,56.497,59.695,55.519,59.033,697873,0
2013-05-03,59.902,60.264,59.439,59.816,386254,0
2013-05-06,59.809,60.235,59.116,59.439,318000,0
2013-05-07,59.816,62.334,59.656,61.801,554779,0
2013-05-08,61.667,62.181,61.337,61.591,123753,0
2013-05-09,61.553,61.706,60.502,60.851,165129,0
2013-05-10,60.831,61.896,60.254,60.549,223057,0
2013-05-13,60.397,60.728,59.743,60.245,537368,0
2013-05-14,60.435,61.423,60.254,61.241,595911,0
2013-05-15,61.211,61.706,60.831,61.061,318177,0
2013-05-16,61.071,61.116,59.238,59.826,205214,0
2013-05-17,60.264,60.568,59.763,60.445,379963,0
2013-05-20,60.225,61.183,60.073,60.709,220072,0
2013-05-21,60.747,61.034,60.387,60.784,202960,0
2013-05-22,60.841,62,59.853,60.3,229797,0
2013-05-23,59.484,60.318,59.238,59.95,243689,0
2013-05-24,59.476,60.047,59.466,59.862,232193,0
2013-05-28,60.738,62.617,60.738,61.317,219350,0
2013-05-29,60.841,61.28,60.328,60.92,128065,0
2013-05-30,60.94,61.346,59.731,60.055,183993,0
2013-05-31,59.653,60.979,59.436,60.463,355865,0
2013-06-03,60.548,61.089,59.575,60.585,289207,0
2013-06-04,60.491,61.376,60.197,61.005,323260,0
2013-06-05,60.652,61.081,59.566,59.623,199185,0
2013-06-06,59.683,60.215,58.988,60.188,163581,0
2013-06-07,61.262,62.262,60.91,61.632,211472,0
2013-06-10,61.785,62.791,61.602,62.317,257546,0
2013-06-11,61.318,61.899,60.94,61.632,158396,0
2013-06-12,62.068,62.135,60.062,60.243,111598,0
2013-06-13,60.318,61.366,59.919,61.232,134176,0
2013-06-14,61.232,61.602,60.327,60.452,131538,0
2013-06-17,60.959,61.328,59.948,60.539,237699,0
2013-06-18,60.691,62.048,60.055,61.87,189626,0
2013-06-19,61.889,62.68,61.642,62.271,325961,0
2013-06-20,60.89,61.29,59.054,59.264,284135,0
2013-06-21,59.462,59.653,58.151,58.788,371378,0
2013-06-24,57.978,58.416,57.093,57.94,241613,0
2013-06-25,58.17,58.806,57.616,58.256,205890,0
2013-06-26,58.881,59.613,58.311,59.037,190631,0
2013-06-27,59.481,61.034,59.214,60.89,218332,0
2013-06-28,60.567,62.204,60.347,61.203,433221,0
2013-07-01,61.889,62.869,61.424,61.737,125850,0
2013-07-02,61.51,62.729,61.47,61.842,173052,0
2013-07-03,61.366,62.393,61.366,62.125,74289,0
2013-07-05,62.974,63.049,61.232,62.906,147812,0
2013-07-08,63.248,63.829,63.04,63.698,208324,0
2013-07-09,64.295,64.506,63.668,64.107,231323,0
2013-07-10,63.992,64.582,63.783,64.125,104832,0
2013-07-11,64.553,65.276,64.447,64.973,165155,0
2013-07-12,64.934,64.934,63.562,63.829,155947,0
2013-07-15,64.009,65.228,63.82,65.228,135456,0
2013-07-16,65.029,65.419,64.437,64.828,425831,0
2013-07-17,64.982,65.114,64.097,64.649,186318,0
2013-07-18,64.79,64.79,64.153,64.295,205901,0
2013-07-19,64.107,64.447,63.793,64.077,174558,0
2013-07-22,64.097,64.419,63.639,64.324,219112,0
2013-07-23,64.525,66.027,63.895,64.553,452606,0
2013-07-24,64.856,65.846,63.649,64.097,214942,0
2013-07-25,64.097,66.419,63.601,66.294,425767,0
2013-07-26,65.76,67.853,65.685,67.674,240382,0
2013-07-29,67.986,68.96,67.815,68.872,304305,0
2013-07-30,69.148,70.053,68.406,70.005,164215,0
2013-07-31,70.413,70.976,69.235,69.252,339737,0
2013-08-01,70.404,72.117,69.995,72.001,401975,0
2013-08-02,71.776,73.041,71.042,73.003,335714,0
2013-08-05,72.924,73.23,71.869,72.449,247494,0
2013-08-06,72.517,73.885,72.325,73.419,283065,0
2013-08-07,73.23,73.629,72.193,72.954,192272,0
2013-08-08,73.316,74.181,72.876,73.26,229887,0
2013-08-09,73.123,74.009,72.363,72.745,473008,0
2013-08-12,72.145,73.023,71.907,72.783,353213,0
2013-08-13,72.876,72.914,72.126,72.591,667941,0
2013-08-14,72.838,73.438,72.25,73.26,309752,0
2013-08-15,72.468,73.142,70.956,71.155,963560,0
2013-08-16,70.879,72.098,70.688,71.708,532963,0
2013-08-19,71.591,72.508,71.383,71.776,378244,0
2013-08-20,72.07,72.964,71.629,72.838,359783,0
2013-08-21,72.4,72.867,71.537,72.29,165303,0
2013-08-22,72.439,73.191,72.06,72.439,315862,0
2013-08-23,72.488,73.278,72.381,72.993,227195,0
2013-08-26,73.032,73.333,72.154,72.64,167703,0
2013-08-27,71.852,72.705,71.469,72.498,483854,0
2013-08-28,72.488,72.925,72.28,72.698,142443,0
2013-08-29,72.705,73.917,72.705,73.27,133380,0
2013-08-30,73.528,73.888,72.37,73.163,280382,0
2013-09-03,74.005,74.796,72.975,73.391,250321,0
2013-09-04,73.383,75.321,73.173,75.035,231594,0
2013-09-05,75.272,76.121,75.156,75.272,392185,0
2013-09-06,75.576,75.787,73.794,74.815,200797,0
2013-09-09,75.1,76.529,74.88,76.426,273947,0
2013-09-10,76.921,78.124,76.418,77.941,336577,0
2013-09-11,76.929,77.581,76.388,76.398,257236,0
2013-09-12,75.997,76.349,74.854,75.091,564770,0
2013-09-13,75.513,75.863,74.957,75.33,138419,0
2013-09-16,76.473,76.473,75.33,75.539,176351,0
2013-09-17,75.779,76.827,75.779,76.684,196869,0
2013-09-18,76.637,77.932,76.083,77.913,228086,0
2013-09-19,78.189,78.57,76.798,77.227,354031,0
2013-09-20,76.883,77.608,76.473,76.808,303212,0
2013-09-23,76.808,77.314,75.321,76.684,193559,0
2013-09-24,77.521,77.608,75.882,76.808,208828,0
2013-09-25,76.627,77.379,75.75,76.273,474239,0
2013-09-26,76.273,76.408,74.975,75.797,269232,0
2013-09-27,75.166,76.283,74.708,75.064,413271,0
2013-09-30,74.365,74.689,73.451,74.071,616851,0
2013-10-01,73.985,74.768,73.555,74.65,483703,0
2013-10-02,73.897,74.577,73.383,74.49,284301,0
2013-10-03,74.49,74.89,70.924,71.617,1207550,0
2013-10-04,70.791,70.791,68.092,69.579,1477342,0
2013-10-07,68.644,69.275,67.481,67.52,574444,0
2013-10-08,65.947,66.395,64.487,64.555,883547,0
2013-10-09,64.801,65.431,63.801,64.02,559866,0
2013-10-10,64.878,66.272,64.516,65.479,386748,0
2013-10-11,65.327,65.821,64.868,65.821,302959,0
2013-10-14,64.994,66.415,64.908,66.415,483959,0
2013-10-15,66.222,66.461,64.564,64.781,398196,0
2013-10-16,65.754,66.242,64.65,65.068,503655,0
2013-10-17,64.603,66.853,64.248,66.585,529466,0
2013-10-18,66.976,67.282,65.91,66.747,943847,0
2013-10-21,66.833,67.224,66.166,67.11,508576,0
2013-10-22,67.377,67.995,65.413,65.623,402272,0
2013-10-23,64.908,65.871,64.707,65.662,437635,0
2013-10-24,58.776,63.449,58.357,61.847,1251473,0
2013-10-25,62.103,62.446,59.74,61.569,629391,0
2013-10-28,61.285,61.96,61.044,61.504,909063,0
2013-10-29,61.514,61.914,60.903,61.312,460985,0
2013-10-30,61.549,61.894,60.569,61.074,278474,0
2013-10-31,61.139,61.474,60.569,61.028,276658,0
2013-11-01,61.018,61.934,60.903,61.596,300910,0
2013-11-04,61.626,62.35,61.445,61.989,241836,0
2013-11-05,61.838,61.943,60.833,60.923,263997,0
2013-11-06,61.188,61.626,60.577,60.824,225149,0
2013-11-07,61.018,61.34,60.037,60.071,377663,0
2013-11-08,60.063,61.34,60.063,60.664,242007,0
2013-11-11,60.521,61.474,60.3,61.255,201899,0
2013-11-12,61.009,62.437,60.787,61.847,230815,0
2013-11-13,61.541,63.01,61.541,62.726,282871,0
2013-11-14,62.667,63.172,61.523,62.054,155039,0
2013-11-15,62.018,63.209,61.549,63.134,149323,0
2013-11-18,63.2,63.504,62.628,62.991,207685,0
2013-11-19,62.857,63.953,62.342,62.982,322007,0
2013-11-20,63.095,63.439,62.229,62.522,249675,0
2013-11-21,62.797,63.857,62.21,63.542,243370,0
2013-11-22,63.677,63.677,62.779,63.439,118836,0
2013-11-25,63.459,64.878,63.256,64.63,217721,0
2013-11-26,64.82,65.183,64.63,64.762,172449,0
2013-11-27,65.005,65.443,64.42,65.375,125032,0
2013-11-29,65.644,66.14,65.078,65.433,75962,0
2013-12-02,65.337,65.415,63.923,64.391,156883,0
2013-12-03,64.085,65.031,63.578,64.698,220045,0
2013-12-04,64.603,65.443,64.4,64.772,235285,0
2013-12-05,64.83,66.294,64.83,65.328,344192,0
2013-12-06,65.854,66.648,65.156,66.429,338655,0
2013-12-09,66.685,66.818,65.854,66.35,143221,0
2013-12-10,66.312,66.322,65.146,66.081,267297,0
2013-12-11,66.208,66.208,65.556,65.93,118186,0
2013-12-12,65.913,66.628,65.625,66.026,135887,0
2013-12-13,66.15,66.494,65.596,65.93,226234,0
2013-12-16,66.216,66.809,65.93,66.026,231165,0
2013-12-17,66.1,66.446,65.834,66.246,183878,0
2013-12-18,66.11,67.317,64.506,67.086,369371,0
2013-12-19,67.047,67.68,66.475,67.394,198873,0
2013-12-20,67.335,67.984,66.742,67.086,328157,0
2013-12-23,67.394,68.061,67.279,67.622,152995,0
2013-12-24,67.622,68.454,67.526,67.805,58543,0
2013-12-26,67.926,68.606,67.926,68.043,93296,0
2013-12-27,67.966,68.176,67.68,67.796,87583,0
2013-12-30,67.86,68.626,67.488,68.158,265827,0
2013-12-31,68.177,68.356,67.422,67.89,133827,0
2014-01-02,67.498,68.121,66.189,67.047,204660,0
2014-01-03,67.039,67.602,66.13,66.56,146712,0
2014-01-06,66.658,67.124,65.586,65.748,164731,0
2014-01-07,65.94,67.22,65.184,65.538,232405,0
2014-01-08,65.405,65.529,64.612,64.659,331781,0
2014-01-09,64.782,64.782,63.369,63.617,307299,0
2014-01-10,63.656,63.703,62.775,63.292,276153,0
2014-01-13,62.947,63.51,61.906,62.144,465478,0
2014-01-14,62.174,63.081,61.666,62.739,165116,0
2014-01-15,61.935,62.327,59.708,60.127,646938,0
2014-01-16,60.034,61.101,59.18,60.683,390248,0
2014-01-17,60.739,61.515,60.549,61.485,131130,0
2014-01-21,62.021,62.096,60.326,61.129,278641,0
2014-01-22,61.294,61.401,60.748,60.999,154311,0
2014-01-23,60.933,61.129,60.375,60.511,178929,0
2014-01-24,60.024,60.365,59.001,59.287,438879,0
2014-01-27,59.382,59.812,58.387,59.248,268286,0
2014-01-28,59.315,59.984,58.657,59.268,1126350,0
2014-01-29,58.865,59.478,58.217,58.407,413705,0
2014-01-30,58.931,59.478,58.618,59.096,263492,0
2014-01-31,58.359,59.382,58.033,58.435,325908,0
2014-02-03,58.694,58.922,56.753,57.661,743496,0
2014-02-04,57.911,59.946,57.833,59.305,519602,0
2014-02-05,60.108,60.224,57.623,58.733,546312,0
2014-02-06,59.144,61.57,58.704,59.917,800298,0
2014-02-07,60.243,60.943,59.747,60.205,260175,0
2014-02-10,60.252,60.252,59.412,59.679,217980,0
2014-02-11,59.698,60.004,59.258,59.496,243339,0
2014-02-12,59.496,60.004,59.18,59.363,221110,0
2014-02-13,59.086,60.29,58.723,59.812,154922,0
2014-02-14,59.776,60.606,59.412,60.346,113926,0
2014-02-18,60.549,60.943,60.233,60.568,225124,0
2014-02-19,60.177,61.313,60.177,60.586,299165,0
2014-02-20,60.654,60.701,60.004,60.099,426663,0
2014-02-21,60.299,60.913,59.897,60.626,168214,0
2014-02-24,60.804,60.873,60.385,60.683,495673,0
2014-02-25,60.636,61.782,60.636,61.505,120156,0
2014-02-26,61.801,65.184,61.256,63.493,603950,0
2014-02-27,63.475,65.714,63.32,64.596,301320,0
2014-02-28,64.672,64.852,63.733,63.982,238460,0
2014-03-03,63.617,64.057,62.544,63.177,136129,0
2014-03-04,63.578,65.237,63.578,64.862,260668,0
2014-03-05,64.576,64.862,64.125,64.528,99695,0
2014-03-06,64.518,64.961,63.743,64.508,194380,0
2014-03-07,64.979,66.511,64.765,65.686,486411,0
2014-03-10,65.486,66.107,65.333,65.714,294215,0
2014-03-11,65.582,66.329,65.275,65.66,320546,0
2014-03-12,65.428,65.64,64.393,64.557,129824,0
2014-03-13,64.586,64.682,63.636,63.771,265611,0
2014-03-14,63.627,64.633,62.86,64.067,157276,0
2014-03-17,64.249,65.208,64.029,64.941,155892,0
2014-03-18,64.971,66.137,64.931,65.486,252865,0
2014-03-19,65.227,65.36,63.809,64.249,72786,0
2014-03-20,64.048,66.087,64.048,65.792,403073,0
2014-03-21,65.966,66.437,65.227,65.352,183610,0
2014-03-24,65.533,66.042,64.223,65.072,256361,0
2014-03-25,65.36,65.36,63.455,64.087,247910,0
2014-03-26,64.278,64.278,62.044,62.18,199817,0
2014-03-27,62.15,62.534,61.152,61.613,179779,0
2014-03-28,61.778,62.976,61.51,61.826,96265,0
2014-03-31,61.922,63.023,61.48,62.927,153981,0
2014-04-01,63.205,64.24,63.205,63.836,402715,0
2014-04-02,64.039,65.486,63.885,64.596,321906,0
2014-04-03,64.775,65.16,63.704,64.077,253839,0
2014-04-04,64.087,64.795,63.406,63.578,355734,0
2014-04-07,63.484,63.568,59.84,59.985,591146,0
2014-04-08,59.985,60.866,59.332,60.608,639135,0
2014-04-09,60.618,60.797,60.08,60.504,374052,0
2014-04-10,60.348,60.713,59.123,59.411,268754,0
2014-04-11,58.72,59.029,57.8,58.393,424669,0
2014-04-14,58.959,60.035,58.307,59.897,211443,0
2014-04-15,59.776,60.646,59.123,60.494,363115,0
2014-04-16,61.087,61.152,60.148,60.348,111476,0
2014-04-17,60.387,61.69,60.178,61.424,188986,0
2014-04-21,61.538,61.854,61.068,61.545,162606,0
2014-04-22,61.545,62.314,61.365,62.035,130781,0
2014-04-23,61.863,62.534,61.529,62.229,258519,0
2014-04-24,64.979,67.691,64.508,66.501,805213,0
2014-04-25,66.588,68.697,66.042,66.069,593199,0
2014-04-28,66.427,67.384,65.438,66.943,467565,0
2014-04-29,67.325,68.505,67.086,67.872,471270,0
2014-04-30,67.824,69.244,67.086,69.127,336375,0
2014-05-01,69.156,70.049,69.061,70.049,444270,0
2014-05-02,70.23,71.36,69.981,70.201,475530,0
2014-05-05,69.865,70.269,69.282,69.598,88280,0
2014-05-06,69.511,69.78,69.012,69.55,238615,0
2014-05-07,69.52,70.891,69.52,70.278,1360672,0
2014-05-08,70.143,71.784,69.693,70.853,494345,0
2014-05-09,70.738,74.417,70.63,73.757,785230,0
2014-05-12,74.16,75.922,74.055,75.761,907386,0
2014-05-13,75.884,76.125,74.408,74.694,562911,0
2014-05-14,74.724,74.915,72.347,72.932,368745,0
2014-05-15,72.482,73.03,71.888,72.893,495372,0
2014-05-16,72.893,74.112,72.761,73.852,244579,0
2014-05-19,73.25,74.619,73.221,74.341,272191,0
2014-05-20,74.206,74.685,73.269,74.035,344650,0
2014-05-21,74.476,75.55,73.582,74.877,253924,0
2014-05-22,75.155,76.306,74.905,75.474,400612,0
2014-05-23,75.444,76.268,75.444,76.23,305954,0
2014-05-27,76.554,77.659,76.134,76.403,335194,0
2014-05-28,76.277,76.825,75.911,76.642,388508,0
2014-05-29,76.545,76.948,76.487,76.738,290309,0
2014-05-30,76.911,77.832,76.825,77.316,322014,0
2014-06-02,77.813,77.813,76.574,77.554,338641,0
2014-06-03,77.391,78.91,77.178,78.178,468719,0
2014-06-04,78.112,78.753,77.794,78.641,359628,0
2014-06-05,78.706,78.734,77.775,78.274,360266,0
2014-06-06,78.851,79.003,78.42,78.572,324076,0
2014-06-09,78.523,79.082,78.4,78.582,268440,0
2014-06-10,78.274,78.871,78.092,78.274,353386,0
2014-06-11,78.226,78.641,77.514,78.102,282763,0
2014-06-12,77.947,78.245,75.288,75.75,700569,0
2014-06-13,75.989,76.506,74.779,75.902,435371,0
2014-06-16,75.979,77.699,75.979,77.198,815260,0
2014-06-17,77.306,78.274,76.977,77.918,341315,0
2014-06-18,77.977,78.993,77.738,78.552,485695,0
2014-06-19,78.938,78.938,78.302,78.542,258157,0
2014-06-20,78.802,78.929,78.439,78.514,844746,0
2014-06-23,78.514,78.753,78.42,78.486,613044,0
2014-06-24,78.36,78.66,78.064,78.122,756232,0
2014-06-25,77.86,79.831,77.804,79.61,411554,0
2014-06-26,79.821,80.222,78.773,80.003,201638,0
2014-06-27,79.762,80.466,79.349,80.456,356253,0
2014-06-30,80.321,81.242,80.052,80.975,262794,0
2014-07-01,81.425,82.02,80.829,81.48,316828,0
2014-07-02,81.686,82.837,81.145,82.672,428040,0
2014-07-03,82.817,83.921,82.598,83.884,239590,0
2014-07-07,83.557,83.826,81.894,82.308,632492,0
2014-07-08,82.251,82.259,80.928,80.955,642116,0
2014-07-09,81.194,81.992,80.657,80.918,528080,0
2014-07-10,79.86,80.878,79.282,80.321,274875,0
2014-07-11,80.128,80.55,79.332,80.1,253591,0
2014-07-14,80.502,80.898,79.543,79.983,181458,0
2014-07-15,80.418,80.732,78.552,78.965,757511,0
2014-07-16,79.714,79.714,78.725,79.215,435141,0
2014-07-17,78.236,78.582,77.228,77.467,370253,0
2014-07-18,77.428,78.687,77.248,78.601,369377,0
2014-07-21,78.35,78.851,77.208,78.678,248832,0
2014-07-22,79.12,79.12,77.428,77.642,289275,0
2014-07-23,77.804,77.928,77.198,77.564,287851,0
2014-07-24,74.643,77.169,73.596,75.422,808802,0
2014-07-25,75.2,75.501,72.773,73.281,649666,0
2014-07-28,73.291,73.732,72.348,72.503,672561,0
2014-07-29,72.493,73.493,71.962,72.08,356258,0
2014-07-30,72.365,72.562,71.07,71.57,441700,0
2014-07-31,71.196,71.813,70.774,70.996,676576,0
2014-08-01,70.986,72.002,70.813,71.302,514584,0
2014-08-04,71.735,71.914,70.928,71.418,352350,0
2014-08-05,71.024,71.907,70.339,70.696,389186,0
2014-08-06,70.33,71.312,69.765,71.07,416373,0
2014-08-07,71.254,71.832,70.438,70.608,287416,0
2014-08-08,70.831,72.195,70.803,72.118,283089,0
2014-08-11,72.533,73.742,72.284,73.032,303104,0
2014-08-12,73.032,73.903,72.695,73.385,417868,0
2014-08-13,73.752,74.55,72.782,73.961,405745,0
2014-08-14,74.27,75.239,74.164,74.883,255517,0
2014-08-15,75.422,75.548,73.214,74.126,299237,0
2014-08-18,74.97,75.989,74.578,75.827,233227,0
2014-08-19,75.902,76.863,75.21,75.22,341175,0
2014-08-20,75.04,75.836,74.671,75.248,317384,0
2014-08-21,75.326,75.651,74.202,75.307,259813,0
2014-08-22,75.297,75.612,74.55,74.873,361791,0
2014-08-25,75.355,76.728,75.2,76.219,285867,0
2014-08-26,76.487,77.524,76.478,77.046,253202,0
2014-08-27,77.248,77.671,76.525,76.689,240222,0
2014-08-28,76.247,77.199,75.459,76.535,252201,0
2014-08-29,76.681,77.487,76.497,77.151,213198,0
2014-09-02,77.258,77.267,75.265,75.342,266068,0
2014-09-03,75.582,75.649,74.726,75.016,269004,0
2014-09-04,75.332,76.921,75.074,75.997,354446,0
2014-09-05,75.582,75.805,74.063,74.427,341447,0
2014-09-08,74.159,74.437,72.916,73.629,390823,0
2014-09-09,73.619,74.843,72.783,73.688,283566,0
2014-09-10,73.678,73.678,72.415,72.734,191359,0
2014-09-11,72.946,73.436,72.166,72.764,135717,0
2014-09-12,72.829,73.496,71.952,72.724,268668,0
2014-09-15,72.572,72.838,71.858,72.264,164056,0
2014-09-16,71.962,73.378,71.522,73.176,700073,0
2014-09-17,73.245,77.179,73.126,75.536,607843,0
2014-09-18,75.61,76.142,74.602,74.667,216011,0
2014-09-19,74.996,75.489,73.543,73.552,367723,0
2014-09-22,73.216,73.638,71.115,71.675,323385,0
2014-09-23,71.059,71.349,69.943,70.252,395710,0
2014-09-24,70.309,70.954,69.894,70.355,295536,0
2014-09-25,70.222,70.8,69.241,70.213,292592,0
2014-09-26,70.271,70.732,69.76,69.77,329914,0
2014-09-29,69.635,71.059,68.815,70.8,437467,0
2014-09-30,70.79,71.242,69.836,69.982,276061,0
2014-10-01,70.096,70.096,67.73,67.834,322395,0
2014-10-02,69.066,71.049,68.885,70.154,530718,0
2014-10-03,70.984,72.244,70.06,71.897,345687,0
2014-10-06,71.952,73.098,71.078,71.214,224271,0
2014-10-07,70.8,71.069,69.357,69.357,183648,0
2014-10-08,69.431,71.455,69.182,71.416,204434,0
2014-10-09,71.349,71.793,69.894,70.164,225876,0
2014-10-10,69.894,71.734,69.299,70.551,207828,0
2014-10-13,69.731,69.846,66.362,66.545,620023,0
2014-10-14,65.178,67.519,63.032,66.94,540051,0
2014-10-15,65.544,68.712,64.949,68.24,372740,0
2014-10-16,67.815,69.451,67.499,69.337,317919,0
2014-10-17,70.154,71.569,69.451,70.375,326503,0
2014-10-20,71.059,71.841,70.28,71.831,188584,0
2014-10-21,72.09,72.598,70.79,71.446,188586,0
2014-10-22,71.329,72.82,68.757,69.5,484391,0
2014-10-23,72.544,82.34,72.329,79.712,1326220,0
2014-10-24,79.23,82.591,77.634,80.164,611846,0
2014-10-27,79.924,80.116,78.287,79.058,436360,0
2014-10-28,79.847,81.628,79.077,80.917,584721,0
2014-10-29,80.51,81.559,79.268,79.818,382221,0
2014-10-30,79.635,81.078,79.635,80.935,394197,0
2014-10-31,82.62,82.733,81.301,82.225,200607,0
2014-11-03,82.225,82.504,81.115,81.761,343483,0
2014-11-04,81.369,81.697,80.339,80.79,146583,0
2014-11-05,81.628,83.226,81.281,81.819,295182,0
2014-11-06,81.751,83.07,81.106,83.033,295769,0
2014-11-07,82.899,84.265,82.715,84.006,311057,0
2014-11-10,83.937,84.582,82.35,83.292,235321,0
2014-11-11,83.256,84.303,82.899,83.957,126989,0
2014-11-12,83.764,85.516,83.764,85.063,203919,0
2014-11-13,85.054,85.61,83.138,83.359,174957,0
2014-11-14,83.812,84.745,83.706,83.792,165514,0
2014-11-17,83.773,83.773,82.244,83.043,216229,0
2014-11-18,83.167,84.908,82.771,82.879,125804,0
2014-11-19,83.033,83.572,82.051,83.052,121695,0
2014-11-20,82.62,84.352,82.475,84.246,170093,0
2014-11-21,85.564,85.699,84.457,85.054,184149,0
2014-11-24,85.247,85.62,84.987,85.227,157957,0
2014-11-25,85.592,86.593,84.813,85.66,198098,0
2014-11-26,85.787,86.662,85.166,86.363,159973,0
2014-11-28,86.691,87.618,86.028,86.335,166639,0
2014-12-01,86.381,86.75,83.605,83.983,181913,0
2014-12-02,83.973,86.141,83.973,85.516,179939,0
2014-12-03,85.295,87.86,85.216,87.453,207691,0
2014-12-04,87.097,88.147,86.943,88.09,193404,0
2014-12-05,88.177,89.373,87.453,88.467,186531,0
2014-12-08,87.965,88.467,86.008,86.499,140562,0
2014-12-09,86.084,89.69,85.044,89.644,194111,0
2014-12-10,88.909,89.922,87.155,87.194,121607,0
2014-12-11,87.664,88.738,87.059,87.175,190099,0
2014-12-12,86.952,87.434,85.689,85.815,298341,0
2014-12-15,84.996,85.699,81.708,82.795,373971,0
2014-12-16,82.391,83.315,80.876,81.011,268087,0
2014-12-17,81.097,84.435,80.007,84.367,288772,0
2014-12-18,84.676,85.86,83.315,85.176,221289,0
2014-12-19,85.526,87.078,84.155,86.539,542453,0
2014-12-22,86.354,87.581,85.843,86.595,142598,0
2014-12-23,87.145,88.015,85.95,86.171,155450,0
2014-12-24,86.624,87.204,86.171,86.568,75087,0
2014-12-26,87.223,87.803,86.78,87.145,81082,0
2014-12-29,86.943,88.285,86.672,88.043,110995,0
2014-12-30,87.753,88.909,87.145,87.463,109010,0
2014-12-31,87.822,88.486,86.363,86.441,107576,0
2015-01-02,86.837,87.453,84.223,85.824,144239,0
2015-01-05,85.379,85.748,84.233,84.821,194801,0
2015-01-06,85.226,86.181,81.321,82.207,212774,0
2015-01-07,82.999,83.383,81.473,82.747,272450,0
2015-01-08,84.03,85.025,82.999,83.5,345541,0
2015-01-09,83.27,83.315,80.827,80.991,273822,0
2015-01-12,81.135,81.599,80.219,81.078,234517,0
2015-01-13,81.868,82.293,78.938,79.515,263425,0
2015-01-14,78.213,78.504,76.449,78.07,167539,0
2015-01-15,78.281,78.33,75.214,75.367,289734,0
2015-01-16,75.176,78.398,74.924,78.32,222545,0
2015-01-20,78.213,78.213,75.833,76.525,233370,0
2015-01-21,75.505,76.187,74.26,74.924,624513,0
2015-01-22,75.515,76.122,75.022,75.406,465051,0
2015-01-23,75.204,77.114,75.176,75.956,619750,0
2015-01-26,76.449,80.047,76.439,79.555,496900,0
2015-01-27,78.619,79.854,77.656,79.466,201535,0
2015-01-28,79.701,80.433,77.268,77.703,232075,0
2015-01-29,77.693,79.701,77.693,79.565,211066,0
2015-01-30,79.458,79.825,77.19,77.538,476215,0
2015-02-02,77.722,79.023,76.053,78.57,296019,0
2015-02-03,80.586,81.986,78.783,79.815,850668,0
2015-02-04,79.891,80.558,78.648,79.565,515627,0
2015-02-05,84.859,86.23,80.404,81.772,649316,0
2015-02-06,82.246,83.432,81.619,82.217,251339,0
2015-02-09,82.043,82.66,80.807,81.996,223958,0
2015-02-10,82.775,82.775,81.078,82.254,135034,0
2015-02-11,82.418,82.613,80.935,81.33,178572,0
2015-02-12,81.261,82.092,80.191,82.063,200757,0
2015-02-13,82.092,82.737,80.896,81.349,247549,0
2015-02-17,81.408,81.426,80.182,80.307,212806,0
2015-02-18,79.911,81.271,79.805,80.605,169630,0
2015-02-19,80.605,81.83,80.219,80.509,207697,0
2015-02-20,80.143,80.779,79.737,80.722,171166,0
2015-02-23,80.817,81.185,80.077,80.74,193398,0
2015-02-24,80.896,81.204,79.246,79.671,221257,0
2015-02-25,79.775,80.404,78.658,79.535,245202,0
2015-02-26,79.728,80.501,78.927,79.728,279083,0
2015-02-27,79.622,80.203,78.627,78.646,361343,0
2015-03-02,78.676,79.032,77.254,77.785,474623,0
2015-03-03,77.756,79.988,77.756,78.81,355991,0
2015-03-04,78.22,78.259,76.179,76.354,198785,0
2015-03-05,76.684,76.684,74.671,74.73,247189,0
2015-03-06,74.159,74.74,73.077,73.172,181201,0
2015-03-09,73.327,73.686,71.983,73.367,206025,0
2015-03-10,72.758,74.237,72.566,73.793,315759,0
2015-03-11,73.715,74.951,73.715,74.362,286798,0
2015-03-12,74.681,75.918,74.681,75.716,300350,0
2015-03-13,76.296,77.911,76.238,77.4,704227,0
2015-03-16,77.756,77.989,76.819,77.148,251532,0
2015-03-17,77.032,77.688,76.547,77.148,239947,0
2015-03-18,76.751,77.756,75.618,77.747,183478,0
2015-03-19,77.698,79.988,77.621,79.816,280803,0
2015-03-20,80.174,80.174,78.086,79.593,324137,0
2015-03-23,79.642,80.762,79.293,80.269,281526,0
2015-03-24,80.733,83.315,79.922,82.969,493341,0
2015-03-25,82.949,83.102,81.024,81.119,401394,0
2015-03-26,81.082,81.846,79.691,80.561,361887,0
2015-03-27,80.145,83.046,80.145,82.388,224433,0
2015-03-30,82.725,83.789,81.495,83.567,245843,0
2015-03-31,83.402,84.437,82.773,83.471,387443,0
2015-04-01,83.635,83.635,81.585,82.572,170239,0
2015-04-02,83.131,84.378,83.036,83.77,166928,0
2015-04-06,82.686,84.311,82.686,83.867,166000,0
2015-04-07,83.643,83.742,82.435,82.495,150126,0
2015-04-08,82.803,83.121,82.059,83.063,135694,0
2015-04-09,83.121,83.49,81.683,82.901,126685,0
2015-04-10,83.151,83.944,83.036,83.577,174686,0
2015-04-13,83.567,83.567,82.406,83.141,143140,0
2015-04-14,83.008,83.063,81.846,82.649,194854,0
2015-04-15,82.881,83.364,82.445,82.833,122994,0
2015-04-16,82.803,83.141,82.078,82.666,126733,0
2015-04-17,81.942,82.475,80.492,80.889,193508,0
2015-04-20,80.608,82.852,80.608,82.763,123052,0
2015-04-21,83.393,83.683,82.252,83.102,160095,0
2015-04-22,83.742,84.446,83.315,84.157,296109,0
2015-04-23,84.118,84.853,83.026,83.819,309967,0
2015-04-24,83.877,83.877,82.523,83.673,129542,0
2015-04-27,83.635,84.302,82.184,82.666,332719,0
2015-04-28,81.015,83.605,79.874,80.929,343374,0
2015-04-29,80.386,81.159,77.234,78.094,506786,0
2015-04-30,78.317,78.771,75.889,76.364,596766,0
2015-05-01,76.518,78.307,75.32,78.181,286076,0
2015-05-04,78.124,79.545,78.018,78.181,305106,0
2015-05-05,78.172,79.002,76.567,76.78,338308,0
2015-05-06,77.032,77.4,75.213,77.012,266792,0
2015-05-07,77.003,78.879,77.003,77.371,315643,0
2015-05-08,78.327,78.898,77.602,77.661,230744,0
2015-05-11,77.776,79.129,77.776,78.317,179545,0
2015-05-12,77.959,78.898,77.901,78.317,205549,0
2015-05-13,78.2,78.879,77.814,78.365,196613,0
2015-05-14,78.973,79.042,77.679,78.84,361887,0
2015-05-15,79.254,80.82,78.973,79.922,258090,0
2015-05-18,80.155,81.082,79.458,80.859,159253,0
2015-05-19,80.849,81.246,80.279,81.044,156509,0
2015-05-20,81.218,81.295,80.26,80.658,169102,0
2015-05-21,80.366,81.732,80.25,80.82,141796,0
2015-05-22,80.724,81.082,79.71,79.874,167135,0
2015-05-26,79.942,79.969,78.723,79.002,187730,0
2015-05-27,79.216,79.969,78.51,79.671,151312,0
2015-05-28,79.652,80.533,79.525,80.437,146590,0
2015-05-29,80.185,80.833,79.475,79.776,212335,0
2015-06-01,79.989,81.027,79.224,80.241,158911,0
2015-06-02,79.933,81.114,79.806,80.348,176656,0
2015-06-03,80.69,84.933,80.494,84.691,539706,0
2015-06-04,84.323,85.476,84.109,84.353,315612,0
2015-06-05,84.323,86.534,83.605,86.395,326239,0
2015-06-08,85.882,87.523,85.807,86.292,244627,0
2015-06-09,86.629,87.231,85.313,86.03,179871,0
2015-06-10,86.302,88.13,86,87.085,341605,0
2015-06-11,87.192,87.928,86.385,86.766,226013,0
2015-06-12,86.435,87.231,86.385,87.047,161057,0
2015-06-15,86.395,87.221,85.749,86.786,226057,0
2015-06-16,86.485,87.899,86.253,86.95,193040,0
2015-06-17,87.645,88.16,86.814,87.483,299104,0
2015-06-18,87.543,88.19,86.795,86.969,303333,0
2015-06-19,86.726,87.533,86.164,86.405,356778,0
2015-06-22,86.776,87.066,86.203,86.445,250301,0
2015-06-23,86.726,88.412,86.292,88.18,289204,0
2015-06-24,88.15,89.489,87.842,88.501,233382,0
2015-06-25,88.597,89.024,87.281,88.644,231731,0
2015-06-26,88.965,89.653,88.511,89.411,412596,0
2015-06-29,89.392,89.839,87.724,88.027,280635,0
2015-06-30,88.754,88.859,87.503,88.035,204659,0
2015-07-01,88.684,89.557,88.22,89.508,248549,0
2015-07-02,89.663,90.157,88.092,88.412,104311,0
2015-07-06,87.869,89.498,87.784,88.568,208517,0
2015-07-07,88.549,88.704,86.485,87.473,361010,0
2015-07-08,87.007,87.948,85.912,86.591,333874,0
2015-07-09,87.543,87.948,86.154,87.318,260722,0
2015-07-10,88.112,88.549,87.523,88.045,145270,0
2015-07-13,88.764,89.653,88.549,89.421,222033,0
2015-07-14,89.382,89.731,88.782,88.831,203756,0
2015-07-15,88.896,91.544,88.694,91.126,307586,0
2015-07-16,92.028,92.028,90.69,91.136,250200,0
2015-07-17,91.225,91.805,90.585,91.554,238850,0
2015-07-20,91.524,91.912,90.196,90.729,420231,0
2015-07-21,90.468,90.798,87.027,87.463,553634,0
2015-07-22,87.591,88.027,86.272,87.374,504833,0
2015-07-23,90.293,94.015,87.433,91.979,582938,0
2015-07-24,92.464,93.628,90.138,90.226,432921,0
2015-07-27,90.101,90.101,88.422,89.112,401556,0
2015-07-28,89.597,91.622,88.239,91.215,244214,0
2015-07-29,91.466,93.046,91.302,92.6,305294,0
2015-07-30,92.319,93.424,91.534,92.591,173232,0
2015-07-31,93.076,94.123,92.087,93.985,254429,0
2015-08-03,94.064,94.345,91.321,91.805,192171,0
2015-08-04,91.998,93.53,91.805,92.048,150118,0
2015-08-05,92.61,94.074,92.543,92.863,211715,0
2015-08-06,92.824,92.824,89.943,90.166,265190,0
2015-08-07,89.691,90.661,89.276,89.839,180659,0
2015-08-10,90.313,92.919,90.313,92.117,235756,0
2015-08-11,91.263,91.544,90.186,91.496,127300,0
2015-08-12,90.661,91.359,89.034,90.333,202841,0
2015-08-13,90.303,90.991,89.479,89.953,143206,0
2015-08-14,89.914,90.778,89.314,90.409,93682,0
2015-08-17,90.371,91.156,89.13,91.049,99255,0
2015-08-18,91.001,91.544,89.683,90.389,104517,0
2015-08-19,90.091,90.556,88.955,89.324,105960,0
2015-08-20,88.714,88.714,86.243,86.33,183651,0
2015-08-21,84.865,86.02,82.733,84.168,408985,0
2015-08-24,80.852,85.447,78.604,83.101,376407,0
2015-08-25,85.06,85.224,83.024,83.169,347081,0
2015-08-26,84.527,86.144,83.159,85.778,257937,0
2015-08-27,86.475,88.684,85.853,86.997,322626,0
2015-08-28,86.618,87.534,85.046,85.542,277406,0
2015-08-31,84.822,85.929,84.472,84.908,292742,0
2015-09-01,83.987,85.017,82.996,83.559,285126,0
2015-09-02,84.016,84.988,83.25,84.025,212353,0
2015-09-03,84.278,85.318,83.472,84.053,382192,0
2015-09-04,83.092,83.734,82.568,83.044,338959,0
2015-09-08,84.383,86.142,83.588,85.551,318889,0
2015-09-09,84.521,85.24,83.374,83.539,310139,0
2015-09-10,83.482,84.608,82.781,83.16,289132,0
2015-09-11,82.491,82.674,81.082,81.285,384970,0
2015-09-14,81.275,81.79,80.45,80.625,244158,0
2015-09-15,81.082,81.11,80.207,80.78,342667,0
2015-09-16,80.877,82.501,80.731,82.412,441379,0
2015-09-17,83.034,89.679,83.034,88.425,699428,0
2015-09-18,87.573,88.515,85.755,85.969,517651,0
2015-09-21,86.706,87.192,85.28,85.443,333195,0
2015-09-22,84.297,84.86,83.383,84.112,216983,0
2015-09-23,84.502,84.569,82.801,83.851,174883,0
2015-09-24,83.082,83.422,81.497,82.771,215076,0
2015-09-25,83.354,85.122,83.044,84.093,226146,0
2015-09-28,83.588,84.278,79.809,79.916,219414,0
2015-09-29,80.092,81.741,79.916,81.547,267627,0
2015-09-30,82.471,83.034,81.47,82.723,265261,0
2015-10-01,82.762,83.432,80.857,82.296,199896,0
2015-10-02,81.325,83.53,80.605,83.521,208543,0
2015-10-05,84.171,86.142,84.151,85.969,243512,0
2015-10-06,85.841,86.319,83.928,84.239,139989,0
2015-10-07,84.764,85.512,83.452,85.122,239011,0
2015-10-08,84.879,86.319,83.627,86.142,146989,0
2015-10-09,86.103,86.921,85.28,86.028,192485,0
2015-10-12,86.211,86.404,85.008,85.472,134265,0
2015-10-13,84.879,85.899,83.831,84.034,186104,0
2015-10-14,84.433,85.795,83.21,84.181,170766,0
2015-10-15,84.502,86.221,84.083,85.879,223365,0
2015-10-16,86.28,86.444,84.928,85.804,202264,0
2015-10-19,85.472,87.085,84.327,84.744,292091,0
2015-10-20,84.657,86.241,84.245,86.018,163669,0
2015-10-21,86.132,86.132,84.637,85.113,240865,0
2015-10-22,85.608,86.365,83.928,84.433,360884,0
2015-10-23,85.394,85.394,82.917,84.327,328769,0
2015-10-26,84.347,86.969,83.374,86.94,425115,0
2015-10-27,86.29,86.309,81.374,83.16,608441,0
2015-10-28,83.452,85.795,82.471,85.404,502008,0
2015-10-29,85.29,85.726,83.978,84.403,236748,0
2015-10-30,84.347,84.831,83.791,84.472,357899,0
2015-11-02,84.559,85.472,84.006,84.599,353121,0
2015-11-03,84.589,86.211,84.357,86.132,166753,0
2015-11-04,86.065,86.065,84.579,85.347,191381,0
2015-11-05,85.434,85.667,84.347,85.104,127638,0
2015-11-06,84.627,85.22,83.948,84.201,181471,0
2015-11-09,84.181,84.383,82.256,82.636,238336,0
2015-11-10,82.578,82.889,81.986,82.831,306021,0
2015-11-11,82.976,82.976,81.315,81.384,232217,0
2015-11-12,80.741,81.487,78.293,79.441,457023,0
2015-11-13,78.653,79.819,74.582,74.788,467214,0
2015-11-16,74.738,77.08,74.573,76.681,363870,0
2015-11-17,77.224,78.381,76.845,77.545,253835,0
2015-11-18,78.012,78.74,77.467,78.585,292331,0
2015-11-19,78.634,79.323,78.167,78.663,178900,0
2015-11-20,79.567,79.634,78.391,79.216,186824,0
2015-11-23,79.179,80.129,78.711,79.683,156151,0
2015-11-24,79.431,80.635,78.759,80.169,183530,0
2015-11-25,80.245,80.976,80.119,80.527,120946,0
2015-11-27,80.488,81.267,80.118,80.527,38930,0
2015-11-30,80.695,80.695,78.997,79.116,146290,0
2015-12-01,79.33,80.148,79.007,80.051,154124,0
2015-12-02,79.924,80.254,78.434,78.658,183020,0
2015-12-03,78.977,79.125,74.801,74.926,301141,0
2015-12-04,75.005,77.353,75.005,76.942,143621,0
2015-12-07,76.923,78.025,75.939,76.855,279544,0
2015-12-08,76.009,77.664,75.871,77.557,193892,0
2015-12-09,77.284,78.716,77.284,78.054,242793,0
2015-12-10,78.19,79.261,77.324,78.248,387644,0
2015-12-11,77.081,77.606,76.067,76.369,296791,0
2015-12-14,76.543,77.392,75.025,76.192,276750,0
2015-12-15,76.759,77.294,76.182,76.855,177604,0
2015-12-16,77.498,77.615,76.009,77.139,346375,0
2015-12-17,77.129,77.195,75.317,75.335,147009,0
2015-12-18,74.577,75.326,71.915,72.676,905155,0
2015-12-21,73.133,73.133,72.025,72.716,176370,0
2015-12-22,72.989,74.351,72.597,74.098,150997,0
2015-12-23,74.489,75.384,73.69,74.85,132946,0
2015-12-24,74.742,74.868,73.738,74.061,83457,0
2015-12-28,73.631,74.742,73.564,74.351,161652,0
2015-12-29,74.821,75.433,74.157,75.209,99782,0
2015-12-30,75.102,75.423,73.923,74.021,90415,0
2015-12-31,73.709,74.667,73.193,73.738,121130,0
2016-01-04,72.716,73.67,71.692,72.716,261813,0
2016-01-05,72.746,72.851,69.695,69.861,497179,0
2016-01-06,68.186,68.186,61.543,62.235,1082271,0
2016-01-07,61.435,65.265,61.055,61.309,579559,0
2016-01-08,61.923,61.923,58.035,58.212,473464,0
2016-01-11,58.446,59.809,58.202,59.565,296651,0
2016-01-12,60.119,60.394,57.511,59.224,718866,0
2016-01-13,59.487,59.613,57.198,57.393,400155,0
2016-01-14,57.393,59.302,55.699,58.144,341048,0
2016-01-15,56.615,57.705,55.952,57.168,303155,0
2016-01-19,57.228,57.929,53.614,54.851,451602,0
2016-01-20,53.878,57.86,53.243,56.876,586118,0
2016-01-21,56.819,57.929,55.368,55.659,330738,0
2016-01-22,56.624,57.1,55.669,56.624,300613,0
2016-01-25,56.448,56.76,55.017,55.318,215531,0
2016-01-26,55.541,56.468,55.182,56.039,252188,0
2016-01-27,55.932,56.194,53.302,53.953,191218,0
2016-01-28,54.13,54.13,50.682,50.954,486153,0
2016-01-29,51.305,52.289,50.973,52.26,606850,0
2016-02-01,52.075,54.315,51.091,53.681,443978,0
2016-02-02,52.941,53.302,50.906,52.017,403049,0
2016-02-03,52.484,52.69,49.355,51.626,413623,0
2016-02-04,50.877,53.69,50.877,53.4,440691,0
2016-02-05,52.991,54.246,52.669,53.497,471903,0
2016-02-08,52.504,53.963,51.579,52.308,595078,0
2016-02-09,51.529,53.779,51.529,51.89,449008,0
2016-02-10,52.435,53.868,52.133,52.435,294843,0
2016-02-11,51.393,51.393,46.435,50.672,490848,0
2016-02-12,50.117,50.117,47.672,48.51,700982,0
2016-02-16,48.519,50.166,48.519,49.728,832336,0
2016-02-17,50.028,51.072,49.883,50.642,548590,0
2016-02-18,50.837,51.237,50.34,50.662,459781,0
2016-02-19,50.34,50.702,49.961,50.449,582636,0
2016-02-22,51.072,52.056,50.828,51.636,460809,0
2016-02-23,51.432,52.63,51.101,51.967,731776,0
2016-02-24,51.275,54.646,50.662,54.617,492597,0
2016-02-25,54.617,54.899,53.185,54.042,357880,0
2016-02-26,54.444,54.991,53.729,54.082,171047,0
2016-02-29,54.219,55.557,54.219,54.532,432360,0
2016-03-01,55.001,55.363,52.869,55.265,367770,0
2016-03-02,55.245,55.812,54.55,55.197,223894,0
2016-03-03,55.265,57.73,55.197,57.496,435904,0
2016-03-04,57.496,58.599,56.859,56.957,485303,0
2016-03-07,56.898,58.267,56.849,58.121,346185,0
2016-03-08,57.377,57.886,55.547,55.557,431468,0
2016-03-09,56.83,57.866,56.032,57.836,539493,0
2016-03-10,58.179,58.649,56.399,56.712,474309,0
2016-03-11,57.426,58.199,57.074,58.004,479434,0
2016-03-14,57.631,58.219,56.331,56.605,503416,0
2016-03-15,56.488,56.79,54.902,55.167,446367,0
2016-03-16,54.854,55.129,53.387,53.963,353204,0
2016-03-17,54.042,56.751,53.485,56.351,474014,0
2016-03-18,56.751,57.456,56.497,57.211,525669,0
2016-03-21,56.997,57.602,56.84,57.162,234091,0
2016-03-22,56.8,56.977,56.028,56.595,265681,0
2016-03-23,56.526,56.693,55.774,56.252,488418,0
2016-03-24,56.047,57.113,55.646,56.977,410605,0
2016-03-28,56.977,57.191,56.351,56.428,286639,0
2016-03-29,56.077,58.189,56.077,58.004,751127,0
2016-03-30,58.454,58.795,57.74,58.559,286660,0
2016-03-31,58.365,58.922,56.438,57.397,939341,0
2016-04-01,56.635,56.644,54.14,54.757,968963,0
2016-04-04,54.619,54.776,52.478,52.702,640309,0
2016-04-05,52.234,53.838,51.833,53.192,571446,0
2016-04-06,53.417,54.306,53.103,53.867,515486,0
2016-04-07,53.993,53.993,51.45,51.773,438942,0
2016-04-08,52.254,52.899,51.665,51.959,356240,0
2016-04-11,52.254,53.838,52.009,53.328,384727,0
2016-04-12,53.554,54.981,53.308,54.434,348994,0
2016-04-13,54.825,57.446,54.747,57.416,331532,0
2016-04-14,57.27,59.225,56.722,58.473,493282,0
2016-04-15,58.179,58.674,57.466,57.73,298471,0
2016-04-18,57.552,57.925,57.084,57.651,224021,0
2016-04-19,58.141,58.276,57.006,57.123,335651,0
2016-04-20,57.015,58.151,56.663,58.061,394092,0
2016-04-21,57.896,57.954,54.892,55.696,572569,0
2016-04-22,55.089,57.817,54.384,57.416,522785,0
2016-04-25,57.27,58.189,56.917,57.28,417870,0
2016-04-26,57.562,61.69,57.02,60.634,1069033,0
2016-04-27,63.989,66.884,62.648,64.908,1132843,0
2016-04-28,65.357,66.961,64.546,65.699,530383,0
2016-04-29,65.622,66.17,63.871,64.389,321985,0
2016-05-02,64.917,64.917,62.453,62.952,368556,0
2016-05-03,62.668,62.814,60.555,61.455,457275,0
2016-05-04,61.172,62.473,60.654,61.514,661436,0
2016-05-05,61.612,61.847,60.487,60.574,316964,0
2016-05-06,60.301,61.172,60.263,60.888,326188,0
2016-05-09,60.761,62.423,60.624,61.729,327719,0
2016-05-10,62.248,63.226,61.484,62.834,280405,0
2016-05-11,62.023,62.355,59.567,59.606,235623,0
2016-05-12,60.029,60.477,59.372,59.89,280737,0
2016-05-13,59.509,60.986,58.824,59.001,280488,0
2016-05-16,59.205,59.686,58.669,58.787,278156,0
2016-05-17,58.54,60.268,58.532,58.991,383210,0
2016-05-18,58.893,59.519,58.375,58.844,338612,0
2016-05-19,58.257,59.451,56.438,56.693,823887,0
2016-05-20,56.771,58.004,56.321,57.73,807657,0
2016-05-23,57.778,57.836,56.555,56.565,318455,0
2016-05-24,56.79,57.602,55.646,56.997,529170,0
2016-05-25,56.957,58.013,56.712,57.72,477591,0
2016-05-26,57.886,58.444,57.332,58.295,338204,0
2016-05-27,58.365,59.808,58.365,59.701,241888,0
2016-05-31,59.817,61.339,59.817,61.045,578737,0
2016-06-01,60.848,61.517,59.651,61.409,688357,0
2016-06-02,61.262,62.346,60.878,61.635,321834,0
2016-06-03,61.252,61.252,58.934,59.024,257226,0
2016-06-06,59.357,59.386,58.503,59.15,368388,0
2016-06-07,59.307,60.161,59.211,59.751,309283,0
2016-06-08,60.026,60.427,59.671,60.121,283677,0
2016-06-09,59.641,60.141,57.874,58.375,285738,0
2016-06-10,57.569,58.1,56.333,57.069,312762,0
2016-06-13,56.687,56.794,55.243,55.636,285906,0
2016-06-14,55.616,56.177,53.86,54.546,480212,0
2016-06-15,54.782,56.038,54.369,54.733,402160,0
2016-06-16,54.194,55.136,53.388,54.959,281695,0
2016-06-17,55.136,56.726,54.929,55.696,442469,0
2016-06-20,55.951,57.79,55.951,57.207,301232,0
2016-06-21,56.912,56.912,54.624,54.889,379513,0
2016-06-22,54.978,55.536,54.31,54.34,282474,0
2016-06-23,55.126,56.264,54.807,55.891,207168,0
2016-06-24,53.093,53.279,51.592,52.298,606755,0
2016-06-27,51.414,52.063,48.694,49.186,370507,0
2016-06-28,49.824,50.57,48.293,48.754,319752,0
2016-06-29,49.294,49.844,48.961,49.107,359536,0
2016-06-30,49.136,49.391,47.517,48.459,413390,0
2016-07-01,48.538,51.248,48.538,50.178,422875,0
2016-07-05,49.765,49.765,46.643,47.32,365675,0
2016-07-06,47.124,48.538,46.442,47.93,376146,0
2016-07-07,48.459,50.158,47.87,48.439,311358,0
2016-07-08,49.275,51.238,49.246,51.012,305380,0
2016-07-11,51.532,52.435,51.041,51.601,320755,0
2016-07-12,52.17,54.095,52.101,53.486,398144,0
2016-07-13,53.771,53.82,52.465,53.26,219857,0
2016-07-14,54.585,56.279,54.222,54.31,537769,0
2016-07-15,54.674,55.373,53.701,54.241,407377,0
2016-07-18,54.32,56.765,54.154,56.637,401540,0
2016-07-19,56.185,57.108,55.891,56.657,274939,0
2016-07-20,58.65,58.797,57.54,58.474,305069,0
2016-07-21,58.551,59.896,58.305,58.994,408735,0
2016-07-22,58.885,59.288,57.795,59.043,196608,0
2016-07-25,59.034,59.827,58.779,59.611,246835,0
2016-07-26,59.484,59.996,59.052,59.307,378538,0
2016-07-27,59.367,59.886,57.29,57.934,363971,0
2016-07-28,57.237,58.169,55.169,58.07,541937,0
2016-07-29,58.11,61.673,58.06,61.183,550185,0
2016-08-01,61.153,61.782,60.535,61.615,531946,0
2016-08-02,61.556,61.796,58.699,58.934,445551,0
2016-08-03,58.64,59.601,57.772,59.436,153555,0
2016-08-04,59.456,60.446,59.239,59.79,225386,0
2016-08-05,60.29,61.487,60.29,60.368,301425,0
2016-08-08,60.437,61.113,59.651,59.886,205228,0
2016-08-09,59.209,59.504,58.57,58.895,218757,0
2016-08-10,59.16,59.504,58.915,59.189,152844,0
2016-08-11,59.621,61.055,59.327,60.271,234774,0
2016-08-12,60.388,60.466,58.964,59.199,259987,0
2016-08-15,59.288,60.299,59.288,60.016,174681,0
2016-08-16,59.798,60.197,59.367,59.856,116952,0
2016-08-17,59.856,59.861,58.395,59.072,128923,0
2016-08-18,59.092,59.376,58.179,58.58,309031,0
2016-08-19,58.257,58.68,57.723,57.983,178469,0
2016-08-22,57.678,57.678,55.666,56.185,385721,0
2016-08-23,56.491,57.227,56.185,56.353,213632,0
2016-08-24,56.363,57.079,55.47,55.566,131745,0
2016-08-25,55.411,56.383,55.223,56.215,160936,0
2016-08-26,56.254,57.305,56.244,56.882,323569,0
2016-08-29,57.039,58.012,56.902,57.658,270270,0
2016-08-30,57.579,59.195,57.579,58.753,375263,0
2016-08-31,58.526,59.098,57.984,58.486,340209,0
2016-09-01,58.358,59.098,58.358,58.841,297055,0
2016-09-02,59.019,60.191,58.792,60.035,336459,0
2016-09-06,60.418,60.645,59.443,60.379,311850,0
2016-09-07,60.507,61.985,60.349,61.641,352617,0
2016-09-08,61.226,61.492,60.605,60.763,355493,0
2016-09-09,60.055,60.171,58.723,58.821,246133,0
2016-09-12,58.278,60.566,58.259,60.379,158731,0
2016-09-13,59.729,60.941,59.56,60.379,252333,0
2016-09-14,60.379,60.99,59.56,60.881,178548,0
2016-09-15,60.715,61.502,60.131,60.428,342675,0
2016-09-16,60.191,60.831,58.438,59.364,604083,0
2016-09-19,59.719,60.005,58.531,58.989,275767,0
2016-09-20,59.364,59.393,57.885,58.535,189579,0
2016-09-21,58.388,59.146,57.925,58.929,228311,0
2016-09-22,59.482,60.881,59.482,60.705,194835,0
2016-09-23,59.965,61.404,59.875,61.196,222603,0
2016-09-26,61,61.344,60.536,60.911,333603,0
2016-09-27,60.487,61.206,60.073,60.329,228606,0
2016-09-28,60.438,60.753,58.467,60.063,254407,0
2016-09-29,59.719,61.316,59.719,60.615,246310,0
2016-09-30,60.575,63.266,60.409,62.961,275173,0
2016-10-03,62.558,62.941,61.582,61.896,284174,0
2016-10-04,61.926,63.188,61.689,62.488,184377,0
2016-10-05,62.359,64.992,62.359,64.508,269039,0
2016-10-06,64.055,64.488,62.853,63.936,297603,0
2016-10-07,63.976,64.39,62.389,62.951,174851,0
2016-10-10,63.079,63.769,62.705,62.833,118295,0
2016-10-11,62.705,63.572,62.369,63.394,301428,0
2016-10-12,63.346,64.362,62.991,63.897,189841,0
2016-10-13,63.227,63.227,60.951,61.246,233505,0
2016-10-14,61.502,62.212,61.157,61.828,190089,0
2016-10-17,61.552,62.596,61.079,61.65,547817,0
2016-10-18,62.262,62.311,60.409,60.724,267123,0
2016-10-19,60.615,62.301,60.246,62.152,241363,0
2016-10-20,54.948,59.029,54.267,58.298,1147221,0
2016-10-21,57.579,59.491,57.574,58.802,641124,0
2016-10-24,59.088,60.201,57.925,59.314,423682,0
2016-10-25,58.428,58.9,57.559,58.308,502528,0
2016-10-26,58.052,58.821,57.845,58.477,273309,0
2016-10-27,58.664,58.713,57.559,58.052,480157,0
2016-10-28,57.569,58.783,57.402,58.201,486457,0
2016-10-31,58.624,59.719,58.013,59.403,417026,0
2016-11-01,59.364,59.56,57.422,57.728,325494,0
2016-11-02,57.362,57.698,56.308,56.643,814082,0
2016-11-03,57.017,57.372,55.578,55.718,318931,0
2016-11-04,55.638,58.004,55.48,56.722,245259,0
2016-11-07,57.984,58.743,57.52,58.052,234529,0
2016-11-08,57.786,57.786,55.373,56.229,237453,0
2016-11-09,55.076,59.511,54.791,59.275,218999,0
2016-11-10,59.453,62.833,59.448,61.818,354708,0
2016-11-11,62.538,63.946,61.326,63.789,264054,0
2016-11-14,64.046,67.731,63.532,66.885,402352,0
2016-11-15,66.725,67.761,65.356,67.386,280406,0
2016-11-16,67.278,67.969,66.705,67.544,212564,0
2016-11-17,67.859,67.939,66.815,67.791,184087,0
2016-11-18,67.712,68.925,66.676,68.895,284992,0
2016-11-21,68.963,69.939,68.499,69.496,183489,0
2016-11-22,68.402,72.019,68.402,69.969,450218,0
2016-11-23,70.037,71.279,69.486,71.279,322101,0
2016-11-25,71.594,72.679,70.964,71.812,125884,0
2016-11-28,71.783,72.221,70.086,71.072,250266,0
2016-11-29,71.538,72.318,70.37,71.032,170384,0
2016-11-30,71.289,73.06,70.945,71.775,246386,0
2016-12-01,71.854,75.493,71.775,73.535,266899,0
2016-12-02,73.603,74.098,72.081,72.2,142840,0
2016-12-05,73.159,75.72,72.814,75.7,205394,0
2016-12-06,75.364,78.736,75.364,78.537,353123,0
2016-12-07,78.627,80.427,77.628,80.071,276807,0
2016-12-08,79.606,81.425,79.349,81.425,196140,0
2016-12-09,81.108,81.108,79.576,80.505,189503,0
2016-12-12,80.139,80.139,77.045,78.142,311214,0
2016-12-13,78.617,78.864,76.545,77.362,315933,0
2016-12-14,76.906,77.48,75.068,75.542,242136,0
2016-12-15,75.64,78.034,75.319,76.52,294488,0
2016-12-16,76.718,78.123,76.56,76.935,361071,0
2016-12-19,77.025,78.607,76.698,77.757,136484,0
2016-12-20,77.717,79.596,77.43,79.526,148618,0
2016-12-21,79.773,80.495,79.364,80.159,132642,0
2016-12-22,80.298,80.298,76.63,76.778,240957,0
2016-12-23,77.222,78.755,76.798,77.43,255830,0
2016-12-27,77.589,79.456,77.41,78.35,168708,0
2016-12-28,78.42,78.874,75.799,76.827,130148,0
2016-12-29,76.857,78.34,76.273,77.025,93783,0
2016-12-30,77.381,77.46,76.452,77.065,146330,0
2017-01-03,79.082,79.496,77.494,78.597,223580,0
2017-01-04,79.042,80.911,79.042,80.811,292692,0
2017-01-05,80.139,80.748,77.342,77.797,254248,0
2017-01-06,78.281,78.904,77.075,77.895,144620,0
2017-01-09,77.43,78.098,76.6,77.549,125446,0
2017-01-10,76.53,80.139,76.53,79.606,182183,0
2017-01-11,79.032,79.219,77.465,78.973,168585,0
2017-01-12,78.894,79.249,76.457,78.627,221441,0
2017-01-13,79.141,80.061,78.39,78.755,164123,0
2017-01-17,78.152,82.067,78.152,79.329,171076,0
2017-01-18,79.359,80.535,78.597,80.091,203422,0
2017-01-19,80.101,80.584,79.141,80.169,276954,0
2017-01-20,80.169,80.733,78.567,79.349,160780,0
2017-01-23,78.577,79.526,78.449,78.547,129072,0
2017-01-24,79.319,80.338,78.992,79.952,308889,0
2017-01-25,80.357,81.376,80.357,80.901,185155,0
2017-01-26,80.762,81.356,78.864,79.161,195752,0
2017-01-27,79.369,79.438,77.974,78.41,182684,0
2017-01-30,77.924,79.447,77.12,79.329,243129,0
2017-01-31,78.716,80.278,77.372,79.883,180878,0
2017-02-01,80.101,81.75,77.984,78.29,375888,0
2017-02-02,78.429,81.059,76.615,77.905,234774,0
2017-02-03,78.904,80.026,77.924,79.102,296460,0
2017-02-06,78.172,78.804,77.115,77.797,267985,0
2017-02-07,78.498,78.824,76.64,77.509,216660,0
2017-02-08,77.352,77.352,75.393,75.907,222357,0
2017-02-09,76.126,77.45,75.829,77.065,415874,0
2017-02-10,77.638,78.044,76.422,77.559,307782,0
2017-02-13,78.32,78.32,77.152,77.499,182628,0
2017-02-14,77.182,78.617,76.985,78.241,276930,0
2017-02-15,78.914,80.179,78.36,80.169,253356,0
2017-02-16,79.803,79.981,78.073,78.667,143733,0
2017-02-17,78.37,79.616,77.272,79.409,190445,0
2017-02-21,80.091,82.246,80.041,82.117,239207,0
2017-02-22,81.88,82.117,80.288,80.901,123522,0
2017-02-23,80.762,80.782,78.172,78.439,247207,0
2017-02-24,77.994,80.604,77.125,78.627,228522,0
2017-02-27,78.627,79.449,77.962,79.073,278528,0
2017-02-28,78.537,78.745,76.882,77.05,202227,0
2017-03-01,78.339,78.954,76.98,77.883,317442,0
2017-03-02,77.903,78.775,77.04,78.121,183525,0
2017-03-03,78.002,78.339,76.722,77.436,181692,0
2017-03-06,76.742,76.832,75.493,76.038,176832,0
2017-03-07,75.999,76.093,74.511,74.779,189559,0
2017-03-08,75.175,76.945,74.719,76.009,165240,0
2017-03-09,75.661,75.912,74.085,74.382,189428,0
2017-03-10,74.839,75.538,74.193,74.689,165974,0
2017-03-13,74.62,75.493,74.035,75.453,157717,0
2017-03-14,75.453,76.653,74.352,76.415,148981,0
2017-03-15,76.663,77.972,76.435,77.704,219457,0
2017-03-16,77.853,78.915,77.615,78.587,193907,0
2017-03-17,79.073,79.271,76.088,76.911,363317,0
2017-03-20,76.712,77.05,75.325,76.207,191514,0
2017-03-21,76.574,76.574,71.803,72.954,213573,0
2017-03-22,72.349,73.112,71.159,71.883,279354,0
2017-03-23,71.853,73.272,71.516,72.032,177306,0
2017-03-24,72.111,72.587,70.425,71.357,152742,0
2017-03-27,70.266,72.349,70.266,71.595,125286,0
2017-03-28,71.258,72.696,70.881,72.25,182546,0
2017-03-29,72.121,74.273,72.06,73.747,240117,0
2017-03-30,73.46,74.313,73.321,74.243,146191,0
2017-03-31,74.104,74.649,72.934,73.47,295796,0
2017-04-03,73.529,73.529,68.114,68.432,494879,0
2017-04-04,67.886,67.985,65.01,65.972,544644,0
2017-04-05,66.835,67.415,63.235,64.058,400729,0
2017-04-06,64.534,66.101,64.226,66.031,330329,0
2017-04-07,65.991,66.666,65.317,65.843,216613,0
2017-04-10,65.903,67.698,65.903,67.281,198718,0
2017-04-11,66.914,68.402,65.883,68.184,184714,0
2017-04-12,67.995,68.164,67.093,67.559,256767,0
2017-04-13,67.38,67.916,65.714,65.763,162049,0
2017-04-17,65.793,67.122,65.417,66.973,124257,0
2017-04-18,66.527,67.321,66.239,66.914,155590,0
2017-04-19,67.231,70.733,67.231,69.751,302004,0
2017-04-20,70.435,72.636,69.999,70.583,287590,0
2017-04-21,70.505,70.563,68.605,69.532,315598,0
2017-04-24,71.367,72.766,70.811,72.21,181685,0
2017-04-25,72.844,73.708,71.545,71.972,158058,0
2017-04-26,72.25,74.164,71.407,73.44,211918,0
2017-04-27,73.588,75.037,72.914,74.293,245324,0
2017-04-28,70.524,71.397,68.104,68.382,455009,0
2017-05-01,68.51,69.066,66.963,67.321,358845,0
2017-05-02,67.241,67.311,63.75,63.86,454825,0
2017-05-03,63.502,64.584,63.235,64.584,317938,0
2017-05-04,64.832,65.417,63.592,63.73,228742,0
2017-05-05,64.108,64.336,62.907,64.336,161647,0
2017-05-08,64.404,64.604,63.254,63.71,171060,0
2017-05-09,63.612,63.841,61.449,61.847,339010,0
2017-05-10,61.608,62.734,61.608,62.531,184919,0
2017-05-11,61.965,62.015,59.337,61.469,238239,0
2017-05-12,61.697,62.352,61.281,61.707,182461,0
2017-05-15,61.787,63.8,61.787,62.629,446608,0
2017-05-16,62.977,63.572,62.025,63.542,324328,0
2017-05-17,62.203,62.927,60.904,61.817,753556,0
2017-05-18,61.469,62.481,61.068,61.519,401474,0
2017-05-19,61.837,63.453,61.321,63.324,283518,0
2017-05-22,63.75,65.168,63.036,63.948,308270,0
2017-05-23,63.641,64.494,61.152,62.173,501452,0
2017-05-24,61.727,62.421,60.765,61.648,282051,0
2017-05-25,62.065,62.298,59.847,60.24,384490,0
2017-05-26,59.624,61.291,59.059,61.211,440147,0
2017-05-30,60.684,61.406,59.788,59.997,282675,0
2017-05-31,60.485,60.485,58.344,59.887,281523,0
2017-06-01,60.086,62.755,59.897,62.028,377657,0
2017-06-02,62.028,62.307,60.176,60.773,209750,0
2017-06-05,60.833,62.038,60.425,61.52,155725,0
2017-06-06,61.072,62.376,60.325,61.819,223075,0
2017-06-07,62.137,63.79,61.789,62.685,244646,0
2017-06-08,62.117,62.715,58.593,58.613,395162,0
2017-06-09,58.692,61.311,57.946,61.172,295173,0
2017-06-12,61.122,63.571,60.524,62.715,258854,0
2017-06-13,63.143,63.372,61.192,62.595,317757,0
2017-06-14,62.725,62.725,60.694,62.038,186063,0
2017-06-15,61.48,62.755,61.002,61.918,212269,0
2017-06-16,60.883,60.933,57.209,59.3,476351,0
2017-06-19,59.439,60.266,58.294,59.648,241290,0
2017-06-20,59.21,59.439,57.906,58.812,219550,0
2017-06-21,59.499,60.086,56.861,57.518,238796,0
2017-06-22,57.617,58.344,56.542,58.125,189918,0
2017-06-23,58.035,58.035,57.01,57.219,474796,0
2017-06-26,57.667,60.763,57.139,60.295,257855,0
2017-06-27,60.216,61.56,60.146,61.112,154365,0
2017-06-28,61.411,62.725,60.963,61.51,252181,0
2017-06-29,61.56,63.701,61.48,62.904,217497,0
2017-06-30,63.143,63.531,61.978,63.043,207262,0
2017-07-03,63.521,65.308,63.442,64.507,85923,0
2017-07-05,63.989,64.796,61.679,63.023,157953,0
2017-07-06,62.924,63.72,61.122,61.679,200073,0
2017-07-07,61.918,62.964,61.61,62.735,114408,0
2017-07-10,62.924,63.004,60.355,60.972,194881,0
2017-07-11,61.152,61.44,60.256,61.112,218898,0
2017-07-12,63.282,65.313,61.829,62.157,427927,0
2017-07-13,62.088,65.174,62.088,64.776,260558,0
2017-07-14,64.159,64.159,61.988,62.605,189641,0
2017-07-17,62.018,63.322,61.54,62.814,121284,0
2017-07-18,62.237,62.237,60.694,61.032,155412,0
2017-07-19,61.221,62.655,61.172,62.098,136144,0
2017-07-20,62.396,62.396,60.982,62.068,110354,0
2017-07-21,62.307,62.307,60.823,61.679,142109,0
2017-07-24,61.351,61.56,59.678,59.997,153341,0
2017-07-25,58.981,61.749,58.752,60.126,271275,0
2017-07-26,60.455,61.152,59.19,60.475,211662,0
2017-07-27,61.45,62.705,58.145,60.704,391797,0
2017-07-28,60.066,60.972,58.633,60.783,204852,0
2017-07-31,60.893,60.893,58.264,59.29,164735,0
2017-08-01,59.32,59.668,57.458,59.25,168128,0
2017-08-02,58.872,59.031,57.562,57.617,159529,0
2017-08-03,57.189,58.573,56.791,56.98,112312,0
2017-08-04,57.229,57.567,56.233,57.279,156992,0
2017-08-07,57.328,57.936,56.851,57.557,124099,0
2017-08-08,57.717,58.483,56.213,56.572,157756,0
2017-08-09,56.114,57.139,55.088,56.781,166082,0
2017-08-10,56.552,56.622,55.627,56.253,177399,0
2017-08-11,55.009,56.472,53.913,55.964,185012,0
2017-08-14,56.363,57.04,55.686,56.114,134724,0
2017-08-15,56.124,56.124,54.312,55.656,220299,0
2017-08-16,56.084,56.412,54.879,55.098,153646,0
2017-08-17,54.929,55.302,52.908,52.978,288679,0
2017-08-18,52.42,53.704,51.395,53.684,316417,0
2017-08-21,53.665,55.009,52.808,54.7,201403,0
2017-08-22,54.979,55.546,53.913,54.62,233779,0
2017-08-23,54.371,55.019,54.292,54.411,201207,0
2017-08-24,54.949,55.636,54.282,54.481,284895,0
2017-08-25,54.6,56.004,54.222,55.467,161462,0
2017-08-28,55.477,55.989,53.177,53.913,418291,0
2017-08-29,53.207,55.108,52.878,54.7,403163,0
2017-08-30,54.88,57.71,54.72,57.59,375774,0
2017-08-31,57.72,60.66,57.72,60.02,497275,0
2017-09-01,60.16,62.97,60.16,61.68,315450,0
2017-09-05,61.74,64.02,61.65,63.12,419265,0
2017-09-06,63.74,63.74,61.53,62.3,427992,0
2017-09-07,63.52,65.41,63.33,64.36,484729,0
2017-09-08,64.23,64.92,62.66,64.81,230875,0
2017-09-11,65.72,67.68,65.36,65.85,558880,0
2017-09-12,65.96,67.2,65.66,66.92,382329,0
2017-09-13,66.86,67.33,65.53,66.53,419446,0
2017-09-14,66.5,66.5,65.27,65.7,184210,0
2017-09-15,65.83,66.58,65.2501,66.24,378773,0
2017-09-18,66.3,66.55,64.42,64.69,225767,0
2017-09-19,65.01,66.43,64.7,66.3,235302,0
2017-09-20,66.26,66.695,65.18,66.17,119246,0
2017-09-21,66.67,67.27,66.01,66.91,355693,0
2017-09-22,67.23,69.83,67.23,69.34,297271,0
2017-09-25,69.02,70.57,68.73,69.62,319759,0
2017-09-26,69.72,72.09,69.72,71.78,548738,0
2017-09-27,72.13,72.78,71.03,72.2,797496,0
2017-09-28,71.75,72.29,70.06,72.05,355011,0
2017-09-29,72.03,72.64,70.21,72.46,526981,0
2017-10-02,72.55,73.7,71.005,73.53,416316,0
2017-10-03,74.4,75.42,73.5,73.96,417793,0
2017-10-04,74.01,74.88,72.85,73.61,207902,0
2017-10-05,73.49,73.61,71.91,72.68,308297,0
2017-10-06,72.18,73.1,71.17,71.72,278452,0
2017-10-09,71.72,72.385,70.62,70.82,177890,0
2017-10-10,71.24,72.05,70.781,72.05,180563,0
2017-10-11,72.15,72.15,70.17,70.45,169666,0
2017-10-12,70.51,70.51,68.68,69.62,293714,0
2017-10-13,69.73,70.49,69.2,69.48,137456,0
2017-10-16,69.63,70.23,68.84,69.44,125477,0
2017-10-17,69.31,70.63,68.98,70.22,146873,0
2017-10-18,70.33,71.44,69.62,70.17,140900,0
2017-10-19,69.85,69.85,68.321,69.22,155640,0
2017-10-20,69.72,70.05,68.98,69.64,177629,0
2017-10-23,69.51,69.51,68.49,69.03,170207,0
2017-10-24,69.45,71.04,68.63,70.58,201314,0
2017-10-25,69.85,71.44,68.69,70.47,515227,0
2017-10-26,74.99,79.59,73.44,78.73,1193074,0
2017-10-27,79.3,81,78.37,78.46,574564,0
2017-10-30,78.195,79.34,76.77,78.62,319402,0
2017-10-31,78.73,80.07,77.84,78.57,311522,0
2017-11-01,79,79.71,77.4,79.3,261031,0
2017-11-02,79.5,82,78.85,80.45,396871,0
2017-11-03,80.63,81.3,79.7,80.36,227563,0
2017-11-06,80.64,82.14,80.37,81.03,191699,0
2017-11-07,81,81.62,78.95,79.19,225547,0
2017-11-08,78.89,80.12,78.16,79.32,216894,0
2017-11-09,79.51,81.27,77.75,77.89,374804,0
2017-11-10,77.8,80.31,77.48,79.63,447885,0
