Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.234,23.447,23.001,23.393,474780,0
2005-02-28,23.447,23.591,23.196,23.591,590630,0
2005-03-01,23.745,24.013,23.393,23.987,510774,0
2005-03-02,23.95,24.559,23.851,24.479,668812,0
2005-03-03,24.487,24.522,24.281,24.435,329631,0
2005-03-04,24.487,25.167,24.38,25.097,520314,0
2005-03-07,25.151,25.151,24.711,24.755,277902,0
2005-03-08,24.764,24.917,24.65,24.755,144814,0
2005-03-09,24.729,24.729,24.316,24.38,198047,0
2005-03-10,24.435,24.435,24.111,24.263,293470,0
2005-03-11,24.344,24.503,24.194,24.281,240402,0
2005-03-14,24.344,24.658,24.307,24.531,180973,0
2005-03-15,24.487,24.792,24.398,24.398,199720,0
2005-03-16,24.334,24.522,24.093,24.138,211607,0
2005-03-17,24.166,24.271,24.022,24.022,235380,0
2005-03-18,24.175,24.344,23.969,24.344,523325,0
2005-03-21,24.435,24.435,24.003,24.093,178963,0
2005-03-22,24.093,25.006,24.093,24.512,424892,0
2005-03-23,24.194,24.316,23.987,24.013,354412,0
2005-03-24,24.128,24.344,23.915,23.915,197547,0
2005-03-28,23.969,24.307,23.878,24.138,384548,0
2005-03-29,24.147,24.595,23.679,23.716,304855,0
2005-03-30,23.689,24.398,23.689,24.194,298830,0
2005-03-31,24.203,24.371,23.915,24.103,449334,0
2005-04-01,24.111,24.166,23.556,23.645,377851,0
2005-04-04,23.645,24.12,23.538,24.003,593976,0
2005-04-05,24.003,24.271,24.003,24.074,334324,0
2005-04-06,24.128,24.203,23.95,23.95,227345,0
2005-04-07,23.969,24.03,23.662,23.969,227010,0
2005-04-08,24.111,24.398,24.003,24.388,365459,0
2005-04-11,24.454,24.454,24.166,24.22,319256,0
2005-04-12,24.157,24.667,23.771,24.614,315240,0
2005-04-13,24.55,24.633,23.86,24.013,276229,0
2005-04-14,24.013,24.022,23.178,23.215,718531,0
2005-04-15,23.215,23.375,22.75,22.865,435437,0
2005-04-18,22.84,23.089,22.551,22.874,297658,0
2005-04-19,22.811,23.349,22.811,23.253,285103,0
2005-04-20,23.358,23.556,22.75,22.768,520148,0
2005-04-21,23.142,23.925,23.142,23.745,473108,0
2005-04-22,23.591,23.591,22.481,22.785,465906,0
2005-04-25,22.847,23.538,22.847,23.538,393751,0
2005-04-26,23.538,23.538,22.677,22.696,249280,0
2005-04-27,22.49,23.108,22.39,22.865,390238,0
2005-04-28,22.874,22.919,22.427,22.542,441966,0
2005-04-29,22.57,22.614,21.997,22.248,370817,0
2005-05-02,22.336,23.253,22.336,23.206,720371,0
2005-05-03,23.178,23.206,22.785,22.874,425058,0
2005-05-04,22.938,23.028,22.723,22.91,577066,0
2005-05-05,22.929,23.206,22.732,23.132,373161,0
2005-05-06,23.289,23.307,22.785,22.91,369476,0
2005-05-09,22.91,23.098,22.642,23.098,434769,0
2005-05-10,23.056,23.056,22.696,22.892,443141,0
2005-05-11,22.83,23.116,22.542,23.001,216128,0
2005-05-12,23.028,23.253,22.686,22.785,313058,0
2005-05-13,22.821,22.83,21.98,22.222,357755,0
2005-05-16,22.231,22.248,21.926,22.132,686053,0
2005-05-17,22.104,22.381,22.013,22.282,659436,0
2005-05-18,22.336,23.037,22.336,22.874,422883,0
2005-05-19,22.821,23.056,22.642,22.892,227678,0
2005-05-20,22.892,22.892,22.427,22.607,188003,0
2005-05-23,22.642,23.08,22.633,23.019,237727,0
2005-05-24,22.847,23.056,22.669,22.947,408650,0
2005-05-25,22.91,22.91,22.659,22.821,280413,0
2005-05-26,22.811,23.073,22.759,22.91,141461,0
2005-05-27,22.91,23.019,22.732,22.882,139118,0
2005-05-31,22.696,23.019,22.623,22.947,254463,0
2005-06-01,22.874,23.124,22.659,22.776,314568,0
2005-06-02,22.705,22.821,22.561,22.58,259823,0
2005-06-03,22.589,22.821,22.077,22.194,456029,0
2005-06-06,22.194,22.31,22.022,22.104,422212,0
2005-06-07,22.248,22.623,22.194,22.292,772605,0
2005-06-08,22.355,22.481,22.067,22.086,194866,0
2005-06-09,22.086,22.176,21.871,22.157,244755,0
2005-06-10,22.113,22.336,22.04,22.176,198884,0
2005-06-13,22.104,22.532,22.049,22.437,335159,0
2005-06-14,22.427,22.651,22.31,22.651,251956,0
2005-06-15,22.75,22.803,22.463,22.803,383544,0
2005-06-16,22.947,23.375,22.847,23.341,426231,0
2005-06-17,23.538,23.805,23.41,23.627,846268,0
2005-06-20,23.503,23.726,23.465,23.494,342861,0
2005-06-21,23.428,23.645,23.056,23.332,562004,0
2005-06-22,23.485,23.548,22.91,23.206,327961,0
2005-06-23,23.089,23.089,22.24,22.472,858319,0
2005-06-24,22.472,22.776,22.04,22.651,2782720,0
2005-06-27,22.509,22.509,22.176,22.355,513116,0
2005-06-28,22.39,22.659,22.372,22.589,616075,0
2005-06-29,22.696,22.785,22.472,22.614,545759,0
2005-06-30,22.633,23.41,22.633,23.064,582426,0
2005-07-01,23.358,23.375,23.089,23.289,282257,0
2005-07-05,23.393,23.566,23.323,23.465,374838,0
2005-07-06,23.591,23.798,23.521,23.645,568361,0
2005-07-07,23.824,23.896,23.393,23.627,634823,0
2005-07-08,23.745,23.842,23.512,23.805,349553,0
2005-07-11,23.887,23.96,23.707,23.87,261830,0
2005-07-12,23.87,23.87,23.548,23.697,216800,0
2005-07-13,23.805,23.805,23.573,23.689,203574,0
2005-07-14,23.833,23.95,23.538,23.591,258656,0
2005-07-15,23.662,23.833,23.61,23.789,263338,0
2005-07-18,23.833,23.933,23.61,23.627,155695,0
2005-07-19,23.771,24.147,23.726,24.074,391576,0
2005-07-20,24.128,24.604,24.037,24.522,299497,0
2005-07-21,25.24,25.537,24.866,25.135,882090,0
2005-07-22,25.006,25.537,24.972,25.167,746655,0
2005-07-25,25.212,25.348,24.972,25.221,625448,0
2005-07-26,25.454,25.679,25.312,25.382,533541,0
2005-07-27,25.563,25.67,25.4,25.591,376679,0
2005-07-28,25.705,25.967,25.6,25.867,309879,0
2005-07-29,25.806,26.154,25.77,26.092,369644,0
2005-08-01,26.092,26.271,25.994,26.109,409993,0
2005-08-02,26.209,26.243,26.039,26.225,261163,0
2005-08-03,26.233,26.233,25.814,25.902,171934,0
2005-08-04,25.902,25.902,25.6,25.715,233373,0
2005-08-05,25.742,25.779,25.221,25.348,334992,0
2005-08-08,25.491,25.581,25.025,25.418,319256,0
2005-08-09,25.436,25.527,25.204,25.276,298491,0
2005-08-10,25.519,25.831,25.454,25.831,526676,0
2005-08-11,25.779,26.082,25.67,26.048,280413,0
2005-08-12,26.1,26.1,25.893,25.92,179466,0
2005-08-15,25.985,26.209,25.858,26.1,106642,0
2005-08-16,26.118,26.118,25.788,25.814,291800,0
2005-08-17,25.742,25.985,25.634,25.797,200393,0
2005-08-18,25.797,25.797,25.527,25.625,110492,0
2005-08-19,25.687,25.687,25.454,25.527,196038,0
2005-08-22,25.563,25.902,25.563,25.788,258656,0
2005-08-23,25.867,25.893,25.715,25.875,151839,0
2005-08-24,25.875,26.048,25.687,25.687,445483,0
2005-08-25,25.687,25.797,25.625,25.687,395260,0
2005-08-26,25.687,25.742,25.464,25.464,199054,0
2005-08-29,25.249,25.634,25.204,25.634,151170,0
2005-08-30,25.661,25.661,25.135,25.391,226009,0
2005-08-31,25.41,25.985,25.24,25.985,300339,0
2005-09-01,26.048,26.082,25.92,25.985,288619,0
2005-09-02,25.985,26.019,25.831,25.849,136608,0
2005-09-06,25.957,26.28,25.875,26.01,194866,0
2005-09-07,26.1,26.2,25.985,26.19,155192,0
2005-09-08,26.145,26.145,25.742,25.893,304189,0
2005-09-09,25.893,26.549,25.84,26.539,636668,0
2005-09-12,26.584,27.094,26.584,26.998,476955,0
2005-09-13,26.998,26.998,26.728,26.825,343696,0
2005-09-14,26.98,26.98,26.693,26.781,559324,0
2005-09-15,26.728,26.817,26.388,26.657,266182,0
2005-09-16,26.657,26.835,26.657,26.781,422714,0
2005-09-19,26.817,26.817,26.35,26.648,244925,0
2005-09-20,26.728,26.728,26.064,26.118,174443,0
2005-09-21,26.118,26.118,25.348,25.348,342861,0
2005-09-22,25.348,25.742,25.088,25.742,709155,0
2005-09-23,25.742,25.742,25.303,25.705,328462,0
2005-09-26,25.858,25.912,24.55,25.367,703799,0
2005-09-27,25.4,25.519,24.998,25.348,361108,0
2005-09-28,25.454,25.509,24.98,25.097,208095,0
2005-09-29,25.097,25.33,24.866,25.295,254463,0
2005-09-30,25.357,25.527,25.286,25.418,315573,0
2005-10-03,25.509,25.814,25.501,25.761,208257,0
2005-10-04,25.849,25.93,25.723,25.797,342690,0
2005-10-05,25.733,25.761,25.142,25.159,316577,0
2005-10-06,25.097,25.116,24.487,24.745,246935,0
2005-10-07,24.81,25.034,24.633,24.828,145649,0
2005-10-10,24.893,24.893,24.55,24.633,85881,0
2005-10-11,24.633,24.755,24.55,24.559,104967,0
2005-10-12,24.614,24.721,24.435,24.559,217633,0
2005-10-13,24.503,24.711,24.425,24.595,242580,0
2005-10-14,24.729,24.98,24.614,24.8,312224,0
2005-10-17,24.866,25.069,24.773,25.06,285103,0
2005-10-18,25.151,25.322,24.909,25.079,299330,0
2005-10-19,25.079,25.135,24.702,24.729,694257,0
2005-10-20,24.792,25.195,24.12,24.194,403465,0
2005-10-21,25.24,25.258,24.667,24.729,906198,0
2005-10-24,24.792,24.909,24.487,24.55,688731,0
2005-10-25,24.531,24.828,24.398,24.487,445314,0
2005-10-26,24.487,24.64,24.022,24.055,472938,0
2005-10-27,24.065,24.065,23.375,23.41,404469,0
2005-10-28,23.419,23.842,23.419,23.842,452181,0
2005-10-31,23.805,23.987,23.805,23.906,357426,0
2005-11-01,23.815,24.003,23.753,23.995,221321,0
2005-11-02,24.022,24.307,23.95,24.166,304353,0
2005-11-03,24.074,24.54,23.979,24.472,685216,0
2005-11-04,24.472,24.578,24.307,24.559,277568,0
2005-11-07,24.623,24.745,24.454,24.685,224334,0
2005-11-08,24.568,24.755,24.371,24.685,205416,0
2005-11-09,24.685,24.745,24.463,24.614,197376,0
2005-11-10,24.685,24.81,24.22,24.81,189511,0
2005-11-11,24.847,25.079,24.773,25.044,183317,0
2005-11-14,25.025,25.088,24.866,24.9,215625,0
2005-11-15,24.925,25.303,24.893,25.142,658095,0
2005-11-16,25.167,25.367,25.025,25.204,199386,0
2005-11-17,25.322,25.509,25.295,25.473,166070,0
2005-11-18,25.625,25.806,25.473,25.742,344533,0
2005-11-21,25.651,25.985,25.634,25.92,227849,0
2005-11-22,25.867,26.209,25.779,26.171,231694,0
2005-11-23,26.162,26.334,26.162,26.262,267690,0
2005-11-25,26.209,26.459,26.074,26.432,149664,0
2005-11-28,26.405,26.405,25.939,25.957,332481,0
2005-11-29,26.002,26.154,25.92,26.145,244925,0
2005-11-30,26.145,26.369,26.145,26.369,387724,0
2005-12-01,26.459,26.611,26.342,26.53,235047,0
2005-12-02,26.494,26.584,26.459,26.557,201061,0
2005-12-05,26.593,26.621,26.359,26.494,346038,0
2005-12-06,26.432,26.441,25.303,25.382,847439,0
2005-12-07,25.418,25.607,25.015,25.339,422212,0
2005-12-08,25.4,25.454,25.006,25.221,368306,0
2005-12-09,25.221,25.4,25.126,25.357,182978,0
2005-12-12,25.348,25.41,25.23,25.24,223498,0
2005-12-13,25.24,25.454,25.167,25.167,380193,0
2005-12-14,25.167,25.715,25.167,25.4,278240,0
2005-12-15,25.4,25.527,25.258,25.391,235047,0
2005-12-16,25.509,25.519,25.06,25.286,441464,0
2005-12-19,25.221,25.268,24.676,24.755,464232,0
2005-12-20,24.819,25.088,24.711,24.711,260660,0
2005-12-21,24.711,25.088,24.711,25.051,177789,0
2005-12-22,25.025,25.06,24.737,24.944,192021,0
2005-12-23,24.944,25.079,24.847,25.06,100281,0
2005-12-27,25.051,25.079,24.633,24.633,146319,0
2005-12-28,24.633,24.856,24.595,24.792,112501,0
2005-12-29,24.792,24.847,24.623,24.729,179634,0
2005-12-30,24.729,24.729,24.463,24.559,101285,0
2006-01-03,24.702,24.847,24.435,24.737,343363,0
2006-01-04,24.737,25.006,24.729,24.989,733765,0
2006-01-05,25.006,25.258,24.819,25.185,251623,0
2006-01-06,25.24,25.527,25.24,25.33,197547,0
2006-01-09,25.418,25.92,25.418,25.92,228519,0
2006-01-10,25.867,25.975,25.651,25.831,272213,0
2006-01-11,25.761,25.761,25.268,25.428,163728,0
2006-01-12,25.473,25.537,25.034,25.151,150504,0
2006-01-13,25.088,25.135,24.837,24.909,210100,0
2006-01-17,24.875,25.034,24.737,24.875,327460,0
2006-01-18,24.828,25.185,24.828,25.151,447157,0
2006-01-19,25.212,25.554,25.177,25.418,205081,0
2006-01-20,25.491,25.625,25.212,25.23,398274,0
2006-01-23,25.295,25.473,25.044,25.185,315740,0
2006-01-24,25.24,26.298,25.24,26.298,366131,0
2006-01-25,26.28,26.316,25.687,25.985,320929,0
2006-01-26,26.048,26.693,25.867,26.63,680527,0
2006-01-27,26.63,27.535,26.449,27.175,739625,0
2006-01-30,27.175,27.461,27.112,27.461,403966,0
2006-01-31,27.408,27.669,27.202,27.48,456701,0
2006-02-01,27.461,27.669,27.175,27.48,306031,0
2006-02-02,27.443,27.66,27.318,27.345,367635,0
2006-02-03,27.345,27.382,27.149,27.248,133259,0
2006-02-06,27.239,27.284,27.121,27.167,165065,0
2006-02-07,27.167,27.175,26.566,26.728,345706,0
2006-02-08,26.71,26.744,26.378,26.702,164063,0
2006-02-09,26.71,26.97,26.657,26.71,220984,0
2006-02-10,26.657,27.425,26.441,27.425,320091,0
2006-02-13,27.391,27.391,26.675,26.675,232200,0
2006-02-14,26.584,27.175,26.52,27.131,269700,0
2006-02-15,27.066,27.972,27.022,27.875,291131,0
2006-02-16,27.866,28.071,27.803,28.062,279244,0
2006-02-17,28.045,28.411,28,28.376,461555,0
2006-02-21,28.341,28.357,27.443,27.587,288789,0
2006-02-22,27.587,27.721,26.944,27.625,616075,0
2006-02-23,27.569,28.876,27.569,28.521,619424,0
2006-02-24,28.521,28.521,28.223,28.411,231195,0
2006-02-27,28.395,28.823,28.395,28.59,227010,0
2006-02-28,28.609,28.609,27.929,28.223,482316,0
2006-03-01,28.223,28.411,28.045,28.233,316405,0
2006-03-02,28.125,28.288,28.108,28.162,183480,0
2006-03-03,28.133,28.314,27.839,28.314,316246,0
2006-03-06,28.314,28.314,27.73,28.179,214957,0
2006-03-07,28.179,28.215,27.929,28.215,350229,0
2006-03-08,28.215,28.314,28.081,28.116,610722,0
2006-03-09,28.089,28.196,27.954,28.071,244420,0
2006-03-10,28.071,28.162,27.938,28.089,311719,0
2006-03-13,28.133,28.357,28.099,28.223,140291,0
2006-03-14,28.252,28.736,28.153,28.68,212781,0
2006-03-15,28.673,28.931,28.664,28.807,181140,0
2006-03-16,28.914,29.101,28.698,29.03,233872,0
2006-03-17,29.091,29.101,28.868,28.986,227849,0
2006-03-20,28.986,29.175,28.673,29.175,225335,0
2006-03-21,29.254,29.254,28.673,28.77,201729,0
2006-03-22,29.486,30.759,29.479,30.527,1152129,0
2006-03-23,30.711,31.413,30.698,31.27,1012507,0
2006-03-24,31.154,31.154,30.366,30.384,872549,0
2006-03-27,30.221,30.374,29.686,30.007,330135,0
2006-03-28,30.007,31.137,30.007,31.027,898666,0
2006-03-29,31.027,31.781,30.992,31.422,833710,0
2006-03-30,31.422,31.475,30.879,31.064,471599,0
2006-03-31,31.18,31.362,31.092,31.162,249444,0
2006-04-03,31.137,31.154,30.582,30.627,575728,0
2006-04-04,30.679,31.074,30.679,31.064,386555,0
2006-04-05,30.973,31.119,30.93,31.027,501230,0
2006-04-06,31.027,31.027,30.304,30.374,362447,0
2006-04-07,30.401,30.401,29.936,30.043,436778,0
2006-04-10,30.071,30.141,29.667,29.774,275393,0
2006-04-11,29.719,29.719,29.307,29.416,269200,0
2006-04-12,29.504,29.719,29.38,29.686,447995,0
2006-04-13,29.719,29.774,29.567,29.695,223830,0
2006-04-17,29.702,29.961,29.632,29.719,1168537,0
2006-04-18,29.835,30.93,29.835,30.637,1185610,0
2006-04-19,30.59,30.937,30.59,30.759,418694,0
2006-04-20,30.645,31.171,30.088,31.154,701623,0
2006-04-21,31.511,31.53,30.759,31.189,431255,0
2006-04-24,31.189,31.189,30.565,30.627,472606,0
2006-04-25,30.778,31.045,30.582,30.72,336331,0
2006-04-26,30.85,31.199,30.703,30.739,413840,0
2006-04-27,30.739,30.739,30.23,30.35,258985,0
2006-04-28,30.35,30.599,30.192,30.35,312893,0
2006-05-01,30.462,31.18,30.427,31.064,615909,0
2006-05-02,31.064,31.101,30.841,31.027,234041,0
2006-05-03,31.083,31.37,31.083,31.241,275226,0
2006-05-04,31.335,31.655,31.298,31.568,210771,0
2006-05-05,31.655,31.942,31.577,31.717,229524,0
2006-05-08,31.717,31.781,31.413,31.726,212614,0
2006-05-09,31.726,31.753,31.449,31.745,197714,0
2006-05-10,31.745,31.781,31.279,31.44,150504,0
2006-05-11,31.492,31.492,30.768,30.768,151170,0
2006-05-12,30.795,30.795,30.169,30.453,235213,0
2006-05-15,30.453,30.527,30.08,30.304,450673,0
2006-05-16,30.645,31.352,30.221,30.304,292470,0
2006-05-17,30.221,30.239,29.443,29.835,354074,0
2006-05-18,29.892,30.043,29.38,29.531,283933,0
2006-05-19,29.54,29.864,29.272,29.686,315573,0
2006-05-22,29.686,29.901,29.272,29.737,456199,0
2006-05-23,29.737,30.096,29.504,29.54,341521,0
2006-05-24,29.549,29.835,28.77,29.486,419369,0
2006-05-25,29.864,29.864,28.986,29.362,501067,0
2006-05-26,29.632,29.826,29.462,29.523,155024,0
2006-05-30,29.38,29.47,28.717,28.779,165402,0
2006-05-31,28.876,29.289,28.817,28.876,432927,0
2006-06-01,28.941,29.398,28.941,29.272,386219,0
2006-06-02,29.567,29.854,29.452,29.531,534546,0
2006-06-05,29.54,29.747,28.851,28.86,335663,0
2006-06-06,28.978,28.978,27.803,27.902,1070597,0
2006-06-07,27.866,27.981,27.293,27.527,838231,0
2006-06-08,27.527,27.669,26.916,27.552,706813,0
2006-06-09,27.66,27.857,27.48,27.48,274221,0
2006-06-12,27.535,27.597,27.175,27.248,541410,0
2006-06-13,27.248,27.535,26.998,27.031,379189,0
2006-06-14,26.762,26.97,26.28,26.879,874560,0
2006-06-15,26.889,27.121,26.781,26.998,1164518,0
2006-06-16,27.013,27.14,26.854,26.889,432259,0
2006-06-19,26.854,27.031,26.369,26.593,354747,0
2006-06-20,26.52,26.639,26.048,26.154,1105255,0
2006-06-21,26.218,26.781,25.985,26.675,770262,0
2006-06-22,26.683,26.744,26.378,26.719,822664,0
2006-06-23,26.639,27.076,26.405,26.781,281753,0
2006-06-26,26.879,27.275,26.872,26.961,283095,0
2006-06-27,26.944,27.184,26.388,26.584,488673,0
2006-06-28,26.675,26.944,26.584,26.817,288619,0
2006-06-29,26.961,27.883,26.961,27.883,415517,0
2006-06-30,27.981,28.196,27.597,28.196,491187,0
2006-07-03,28.306,28.447,28.071,28.306,95592,0
2006-07-05,28.179,28.179,27.587,27.857,295482,0
2006-07-06,27.857,28.823,27.812,28.108,246595,0
2006-07-07,28.108,28.108,27.489,27.569,139118,0
2006-07-10,27.597,27.711,27.248,27.353,293304,0
2006-07-11,27.353,27.401,26.98,27.239,263508,0
2006-07-12,27.248,27.498,27.076,27.293,491520,0
2006-07-13,27.121,27.193,26.476,26.621,346706,0
2006-07-14,26.593,26.639,25.348,25.715,665296,0
2006-07-17,25.563,25.858,25.446,25.537,294814,0
2006-07-18,25.679,25.939,25.418,25.6,381866,0
2006-07-19,25.537,26.675,25.537,26.539,376341,0
2006-07-20,25.985,25.994,23.298,24.503,3640535,0
2006-07-21,25.079,25.357,24.344,24.503,975173,0
2006-07-24,24.935,25.221,24.755,24.989,660608,0
2006-07-25,25.051,25.742,24.998,25.527,368306,0
2006-07-26,25.509,25.761,25.24,25.563,563676,0
2006-07-27,25.572,25.831,25.382,25.519,485664,0
2006-07-28,25.67,26.118,25.651,25.875,224835,0
2006-07-31,25.715,25.957,25.687,25.957,197041,0
2006-08-01,25.831,25.985,25.687,25.93,278574,0
2006-08-02,25.939,26.342,25.885,26.334,522158,0
2006-08-03,26.181,26.728,26.181,26.539,276566,0
2006-08-04,26.657,27.103,26.029,26.243,286942,0
2006-08-07,26.243,26.316,25.967,26.048,416352,0
2006-08-08,26.1,26.209,25.723,25.742,221321,0
2006-08-09,25.885,25.885,25.195,25.24,235380,0
2006-08-10,25.097,25.295,25.006,25.204,424725,0
2006-08-11,25.204,25.24,24.909,25.079,312558,0
2006-08-14,25.167,25.418,24.998,25.088,175449,0
2006-08-15,25.382,25.537,25.33,25.509,194196,0
2006-08-16,25.545,26.127,25.464,25.92,502904,0
2006-08-17,25.92,26.306,25.849,26.181,155526,0
2006-08-18,26.271,26.28,25.67,25.806,216967,0
2006-08-21,25.806,25.814,25.464,25.581,106474,0
2006-08-22,25.482,25.679,25.295,25.418,209429,0
2006-08-23,25.375,25.491,24.972,25.195,131085,0
2006-08-24,25.015,25.159,24.9,25.135,255469,0
2006-08-25,25.135,25.167,24.875,25.025,78515,0
2006-08-28,25.116,25.382,25.06,25.258,96762,0
2006-08-29,25.177,25.212,24.885,25.034,283428,0
2006-08-30,24.909,25.151,24.792,24.935,490182,0
2006-08-31,24.819,25.195,24.819,25.079,348718,0
2006-09-01,25.107,25.312,25.097,25.116,248775,0
2006-09-05,25.357,25.357,25.034,25.204,371318,0
2006-09-06,25.204,25.23,24.9,24.9,218306,0
2006-09-07,24.935,24.972,24.633,24.755,144139,0
2006-09-08,24.685,24.755,24.487,24.595,228852,0
2006-09-11,24.454,24.494,24.255,24.334,272213,0
2006-09-12,24.398,24.755,24.38,24.711,372157,0
2006-09-13,24.685,25.221,24.658,25.185,430247,0
2006-09-14,25.185,25.591,25.06,25.428,752683,0
2006-09-15,25.428,25.634,25.295,25.312,387392,0
2006-09-18,25.357,25.687,25.025,25.069,396430,0
2006-09-19,25.135,25.491,24.962,25.41,363116,0
2006-09-20,25.491,25.634,25.276,25.339,138786,0
2006-09-21,25.367,25.436,24.792,24.847,230527,0
2006-09-22,24.792,25.097,24.65,25.025,290459,0
2006-09-25,25.025,25.382,24.866,25.268,157365,0
2006-09-26,25.24,25.651,25.24,25.581,224497,0
2006-09-27,25.625,25.975,25.591,25.849,287615,0
2006-09-28,25.752,26.01,25.563,25.902,466410,0
2006-09-29,25.939,26.136,25.696,25.715,847271,0
2006-10-02,25.715,26.048,25.651,25.949,229687,0
2006-10-03,25.949,26.048,25.661,25.949,200393,0
2006-10-04,25.885,26.316,25.823,26.316,261997,0
2006-10-05,26.316,26.998,26.289,26.961,564846,0
2006-10-06,26.961,27.14,26.735,27.094,269200,0
2006-10-09,27.094,27.643,26.944,27.425,310379,0
2006-10-10,27.48,27.785,27.353,27.685,225335,0
2006-10-11,27.685,27.839,27.66,27.767,273386,0
2006-10-12,27.929,28.341,27.866,28.314,258150,0
2006-10-13,28.314,28.717,28.269,28.689,320760,0
2006-10-16,28.673,28.95,28.635,28.914,356420,0
2006-10-17,28.923,28.923,28.547,28.673,239233,0
2006-10-18,28.789,29.055,28.437,28.627,177789,0
2006-10-19,28.609,28.95,28.331,28.59,535549,0
2006-10-20,28.736,28.77,27.587,28.269,369814,0
2006-10-23,28.35,28.385,28.196,28.269,368141,0
2006-10-24,28.133,28.357,28.089,28.143,437110,0
2006-10-25,28.143,28.196,27.962,28.17,426734,0
2006-10-26,28.186,28.215,27.981,28.215,346210,0
2006-10-27,28.133,28.35,27.929,27.962,182313,0
2006-10-30,27.929,28.125,27.893,28.116,247602,0
2006-10-31,28.071,28.143,27.946,28.019,156195,0
2006-11-01,28,28.223,27.929,27.981,247769,0
2006-11-02,27.929,27.929,27.48,27.597,228852,0
2006-11-03,27.443,27.625,27.202,27.452,312724,0
2006-11-06,27.461,27.635,27.408,27.535,368306,0
2006-11-07,27.552,27.82,27.391,27.748,509602,0
2006-11-08,27.685,28.045,27.616,27.972,162386,0
2006-11-09,27.911,28.019,27.767,27.803,318583,0
2006-11-10,27.883,27.946,27.597,27.946,247436,0
2006-11-13,27.946,28.223,27.839,28.196,169587,0
2006-11-14,27.972,28.357,27.919,28.341,149162,0
2006-11-15,28.252,28.627,28.252,28.547,146319,0
2006-11-16,28.673,28.673,28.323,28.411,156195,0
2006-11-17,28.411,28.484,28.233,28.447,145313,0
2006-11-20,28.447,28.59,28.323,28.59,199386,0
2006-11-21,28.521,28.557,28.357,28.557,192357,0
2006-11-22,28.609,29.065,28.609,29.065,501397,0
2006-11-24,29.003,29.073,28.779,28.96,298830,0
2006-11-27,28.876,28.941,27.803,27.857,249108,0
2006-11-28,27.776,29.479,27.21,28.923,1630425,0
2006-11-29,28.931,29.182,28.484,28.664,426734,0
2006-11-30,28.736,28.789,28.599,28.645,702459,0
2006-12-01,28.521,28.68,28.019,28.376,453515,0
2006-12-04,28.233,28.565,28.036,28.411,494701,0
2006-12-05,28.538,28.698,28.306,28.557,165402,0
2006-12-06,28.59,28.753,28.484,28.59,119868,0
2006-12-07,28.736,28.886,28.59,28.817,243584,0
2006-12-08,28.817,28.914,28.233,28.59,161382,0
2006-12-11,28.59,28.59,28.089,28.108,283933,0
2006-12-12,28.153,28.162,27.812,27.893,311719,0
2006-12-13,27.893,28.089,27.83,27.981,286942,0
2006-12-14,28.045,28.143,27.962,28.036,362113,0
2006-12-15,28.108,28.26,27.911,28.099,343363,0
2006-12-18,28.099,28.252,28.026,28.099,256140,0
2006-12-19,28.071,28.162,27.82,28.108,278069,0
2006-12-20,28.081,28.205,28,28.108,159374,0
2006-12-21,28.108,28.196,27.82,27.929,384548,0
2006-12-22,27.99,28.125,27.452,27.748,266353,0
2006-12-26,27.748,28.071,27.73,28.054,146654,0
2006-12-27,28.17,28.493,28.17,28.428,175618,0
2006-12-28,28.456,28.609,28.376,28.574,286776,0
2006-12-29,28.574,28.698,28.314,28.323,230360,0
2007-01-03,28.428,28.842,28.071,28.288,482647,0
2007-01-04,28.288,28.288,27.875,28.062,190349,0
2007-01-05,27.954,28.009,27.48,27.543,341351,0
2007-01-08,27.543,27.606,27.248,27.597,311054,0
2007-01-09,27.597,27.866,27.391,27.812,295984,0
2007-01-10,27.693,27.803,27.508,27.711,243752,0
2007-01-11,27.803,28.162,27.803,28.009,197547,0
2007-01-12,28.026,28.357,28.026,28.296,123049,0
2007-01-16,28.402,28.557,28.331,28.538,201061,0
2007-01-17,28.574,28.789,28.493,28.698,127902,0
2007-01-18,28.698,28.789,28.395,28.503,247436,0
2007-01-19,28.807,28.886,28.557,28.833,278404,0
2007-01-22,28.923,28.923,28.521,28.698,189677,0
2007-01-23,28.736,29.245,28.664,29.166,372827,0
2007-01-24,29.166,29.236,29.039,29.182,146988,0
2007-01-25,29.128,29.211,28.823,28.914,166740,0
2007-01-26,28.914,28.986,28.609,28.698,269532,0
2007-01-29,28.645,28.761,28.557,28.736,400616,0
2007-01-30,30.08,30.489,29.065,30.435,2124959,0
2007-01-31,30.435,31.404,30.427,31.002,920093,0
2007-02-01,31.009,31.279,30.462,31.171,717526,0
2007-02-02,31.162,31.162,30.887,31.045,390741,0
2007-02-05,31.045,31.064,30.627,30.778,461721,0
2007-02-06,30.688,30.879,30.599,30.879,269868,0
2007-02-07,30.992,31.002,30.698,30.955,317080,0
2007-02-08,30.955,31.002,30.703,30.879,614566,0
2007-02-09,30.879,30.879,30.304,30.453,428407,0
2007-02-12,30.739,30.85,30.565,30.627,443793,0
2007-02-13,30.688,30.973,30.508,30.703,505917,0
2007-02-14,30.841,31.002,30.768,30.937,271393,0
2007-02-15,30.887,31.064,30.832,31.009,272043,0
2007-02-16,31.045,31.241,30.93,31.119,389566,0
2007-02-20,31.064,31.335,30.887,31.335,234708,0
2007-02-21,31.335,31.343,31.018,31.251,328127,0
2007-02-22,31.251,31.316,31.146,31.26,268526,0
2007-02-23,31.298,31.44,31.18,31.352,254799,0
2007-02-26,31.422,31.475,31.335,31.44,578205,0
2007-02-27,31.362,31.362,31.002,31.064,878077,0
2007-02-28,30.527,31.604,30.527,31.064,539903,0
2007-03-01,31.064,31.064,30.498,30.637,384709,0
2007-03-02,30.573,30.661,29.97,29.97,260995,0
2007-03-05,29.97,29.97,29.236,29.362,349553,0
2007-03-06,29.389,29.504,29.264,29.362,713172,0
2007-03-07,29.236,29.504,29.182,29.362,450673,0
2007-03-08,29.398,29.782,29.398,29.604,288118,0
2007-03-09,29.719,29.979,29.677,29.918,318583,0
2007-03-12,29.936,30.239,29.835,30.151,229856,0
2007-03-13,30.096,30.096,29.462,29.514,334487,0
2007-03-14,29.486,29.667,28.842,29.343,423551,0
2007-03-15,29.38,29.479,29.119,29.192,274721,0
2007-03-16,29.128,29.236,28.968,29.147,333983,0
2007-03-19,29.416,29.667,29.416,29.575,222153,0
2007-03-20,29.604,29.809,29.426,29.791,240571,0
2007-03-21,31.206,31.206,29.719,30.192,149499,0
2007-03-22,30.169,30.332,30.133,30.332,221484,0
2007-03-23,30.435,30.546,30.257,30.527,368141,0
2007-03-26,30.618,30.618,30.169,30.332,136105,0
2007-03-27,30.332,30.332,29.873,30.015,245760,0
2007-03-28,30.025,30.08,29.604,29.952,966802,0
2007-03-29,30.025,30.314,29.854,30.169,1628915,0
2007-03-30,30.23,30.609,30.23,30.393,357755,0
2007-04-02,30.536,30.536,30.266,30.366,284936,0
2007-04-03,30.419,30.573,30.257,30.489,268863,0
2007-04-04,30.498,30.813,30.443,30.703,209264,0
2007-04-05,31.064,31.387,30.937,30.973,478463,0
2007-04-09,31.119,31.189,30.813,30.937,221988,0
2007-04-10,30.947,31.045,30.366,30.419,374163,0
2007-04-11,30.508,30.582,30.088,30.151,368475,0
2007-04-12,30.088,30.114,29.883,30.114,381366,0
2007-04-13,30.114,30.221,30.015,30.177,282424,0
2007-04-16,30.35,30.832,30.257,30.661,237727,0
2007-04-17,30.669,30.823,30.517,30.768,495205,0
2007-04-18,30.787,30.804,30.35,30.669,476287,0
2007-04-19,29.567,31.216,29.567,30.921,800565,0
2007-04-20,31.298,31.762,31.298,31.352,640685,0
2007-04-23,31.422,31.629,31.129,31.206,654912,0
2007-04-24,31.224,31.298,31.009,31.162,373662,0
2007-04-25,31.233,31.422,30.903,31.404,488006,0
2007-04-26,31.404,31.549,31.241,31.379,261328,0
2007-04-27,31.395,31.655,31.335,31.586,482982,0
2007-04-30,31.637,31.655,31.343,31.343,407982,0
2007-05-01,31.449,31.637,31.092,31.298,306362,0
2007-05-02,31.189,31.968,31.171,31.862,435604,0
2007-05-03,31.942,32.016,31.655,31.968,410495,0
2007-05-04,32.006,32.006,31.781,31.951,353072,0
2007-05-07,31.978,32.238,31.96,32.175,242913,0
2007-05-08,32.175,32.194,31.808,32.165,288789,0
2007-05-09,32.165,32.463,32.016,32.463,258985,0
2007-05-10,32.463,32.517,32.213,32.23,477790,0
2007-05-11,32.337,32.454,32.156,32.387,316405,0
2007-05-14,32.426,32.463,32.138,32.303,232532,0
2007-05-15,32.303,32.498,32.128,32.156,315573,0
2007-05-16,32.257,32.327,31.96,32.327,353741,0
2007-05-17,32.327,32.498,32.111,32.407,535049,0
2007-05-18,32.928,32.928,32.426,32.602,433594,0
2007-05-21,32.612,32.706,32.445,32.542,245426,0
2007-05-22,33.608,33.608,32.353,32.759,293002,0
2007-05-23,32.759,32.956,32.379,32.379,378336,0
2007-05-24,32.481,32.587,31.878,31.924,281700,0
2007-05-25,31.745,32.194,31.745,32.138,328572,0
2007-05-29,33.653,33.672,32.706,33.411,541520,0
2007-05-30,33.682,33.682,33.143,33.43,508708,0
2007-05-31,33.932,34.219,33.394,33.778,1009825,0
2007-06-01,33.959,34.354,33.914,33.986,308820,0
2007-06-04,33.842,33.977,33.759,33.969,285716,0
2007-06-05,33.977,34.058,33.752,33.815,381589,0
2007-06-06,33.815,33.815,33.062,33.215,313619,0
2007-06-07,33.215,33.357,32.639,32.658,288951,0
2007-06-08,32.776,33.215,32.776,33.196,259265,0
2007-06-11,33.224,33.672,33.196,33.537,219757,0
2007-06-12,33.537,33.537,32.965,33.001,292526,0
2007-06-13,33.143,33.403,32.973,33.349,255247,0
2007-06-14,33.465,33.672,33.394,33.672,209823,0
2007-06-15,34.003,34.022,33.592,33.7,367190,0
2007-06-18,33.788,33.825,33.519,33.778,260604,0
2007-06-19,33.778,33.778,33.527,33.582,440628,0
2007-06-20,33.7,33.769,33.332,33.394,310830,0
2007-06-21,33.465,33.465,32.706,33.161,370872,0
2007-06-22,33.152,33.537,33.001,33.133,587730,0
2007-06-25,33.01,33.376,32.594,32.658,579914,0
2007-06-26,32.82,33.07,32.248,33.001,762284,0
2007-06-27,33.01,33.672,32.919,33.555,1102575,0
2007-06-28,33.663,34.146,33.653,33.752,617300,0
2007-06-29,33.759,34.854,33.759,34.532,721990,0
2007-07-02,34.532,35.07,34.532,34.81,569535,0
2007-07-03,34.9,35.132,34.891,35.024,249332,0
2007-07-05,35.193,35.348,34.81,34.952,295091,0
2007-07-06,35.077,35.247,34.862,35.015,255358,0
2007-07-09,35.15,35.374,34.952,35.374,370093,0
2007-07-10,35.302,35.348,34.514,34.532,297991,0
2007-07-11,34.478,35.07,34.442,34.952,285716,0
2007-07-12,34.872,35.534,34.845,35.49,637281,0
2007-07-13,35.498,35.68,35.033,35.527,404688,0
2007-07-16,35.517,35.741,35.158,35.436,301674,0
2007-07-17,36.233,36.233,35.48,35.527,123661,0
2007-07-18,35.222,35.365,34.989,35.247,248662,0
2007-07-19,35.49,35.813,35.473,35.598,251117,0
2007-07-20,35.598,35.607,34.943,35.175,219086,0
2007-07-23,35.222,35.527,34.943,35.203,265069,0
2007-07-24,34.318,34.666,32.639,33.769,984047,0
2007-07-25,34.532,34.666,33.062,33.922,817640,0
2007-07-26,33.922,35.043,32.379,33.088,789627,0
2007-07-27,33.232,33.759,32.82,33.242,564736,0
2007-07-30,32.257,32.767,30.921,32.706,723555,0
2007-07-31,32.731,33.313,32.445,32.445,707149,0
2007-08-01,32.542,33.483,31.808,33.322,6327829,0
2007-08-02,33.152,34.084,32.749,34.04,945428,0
2007-08-03,34.228,34.559,33.778,34.075,903825,0
2007-08-06,34.084,34.432,33.682,34.396,583040,0
2007-08-07,34.049,34.126,33.394,33.895,896213,0
2007-08-08,34.209,36.719,34.058,36.528,1605983,0
2007-08-09,36.35,38.481,34.98,37.182,1806629,0
2007-08-10,36.738,36.738,34.37,34.468,1060274,0
2007-08-13,34.605,34.9,33.17,33.867,627683,0
2007-08-14,33.895,34.182,33.304,33.475,432368,0
2007-08-15,33.277,33.475,32.498,32.612,517194,0
2007-08-16,32.491,32.602,31.612,32.284,669535,0
2007-08-17,34.881,40.31,31.568,32.033,1201572,0
2007-08-20,32.175,33.161,31.37,32.881,480134,0
2007-08-21,32.569,32.872,31.978,32.05,661275,0
2007-08-22,32.345,32.55,31.987,32.435,590630,0
2007-08-23,32.481,32.696,31.968,32.517,343417,0
2007-08-24,32.397,32.9,31.924,32.89,409041,0
2007-08-27,32.803,33.179,32.579,32.812,387277,0
2007-08-28,32.612,32.731,32.12,32.284,525448,0
2007-08-29,32.602,33.465,32.426,33.403,551456,0
2007-08-30,33.26,34.264,33.124,33.742,713509,0
2007-08-31,34.245,34.702,34.084,34.468,587055,0
2007-09-04,34.657,35.392,34.495,35.15,522549,0
2007-09-05,34.952,35.329,34.084,34.423,530249,0
2007-09-06,34.486,34.9,34.164,34.522,299668,0
2007-09-07,34.328,34.328,33.546,33.806,472992,0
2007-09-10,34.136,34.136,33.287,33.5,676567,0
2007-09-11,33.922,33.922,32.639,32.785,1111502,0
2007-09-12,32.881,33.492,32.872,33.046,583373,0
2007-09-13,33.313,33.465,32.722,33.01,570205,0
2007-09-14,32.845,33.215,32.535,33.079,499671,0
2007-09-17,33.01,33.5,32.9,33.01,508040,0
2007-09-18,33.106,34.514,33.088,34.46,454465,0
2007-09-19,34.838,35.015,34.387,34.622,428575,0
2007-09-20,34.514,34.532,33.788,33.904,390404,0
2007-09-21,34.093,34.309,33.969,34.209,444310,0
2007-09-24,34.154,34.404,33.709,33.876,362052,0
2007-09-25,33.653,34.442,33.43,34.404,545540,0
2007-09-26,34.45,35.087,34.191,34.891,648217,0
2007-09-27,34.881,35.311,34.274,34.37,728019,0
2007-09-28,34.182,34.952,32.077,32.602,2147446,0
2007-10-01,32.767,34.719,32.731,34.413,1013179,0
2007-10-02,34.245,34.551,33.815,33.932,584826,0
2007-10-03,33.806,34.274,33.691,33.986,535386,0
2007-10-04,34.191,34.201,33.833,33.95,405360,0
2007-10-05,34.254,34.274,33.876,34.109,732259,0
2007-10-08,33.959,34.29,33.833,34.146,428797,0
2007-10-09,34.29,34.387,34.031,34.345,392748,0
2007-10-10,34.126,34.328,33.752,34.254,427122,0
2007-10-11,34.478,34.81,33.876,34.235,486165,0
2007-10-12,34.345,34.622,34.065,34.318,255469,0
2007-10-15,34.281,34.522,33.867,34.065,584041,0
2007-10-16,34.109,34.586,33.617,33.806,316966,0
2007-10-17,34.058,34.118,33.394,33.876,352904,0
2007-10-18,32.508,32.837,30.947,31.771,2065525,0
2007-10-19,33.475,33.475,31.316,31.362,1469653,0
2007-10-22,31.362,31.887,31.352,31.604,1030366,0
2007-10-23,31.8,31.8,31.064,31.467,1008935,0
2007-10-24,31.335,31.594,30.921,31.422,903797,0
2007-10-25,31.316,31.8,30.921,31.577,852684,0
2007-10-26,32.103,32.175,31.316,31.726,562059,0
2007-10-29,31.924,31.997,31.352,31.96,338506,0
2007-10-30,31.708,32.138,31.621,31.655,293973,0
2007-10-31,31.735,31.968,31.467,31.735,796434,0
2007-11-01,31.549,31.951,31.289,31.362,619758,0
2007-11-02,31.492,31.915,31.137,31.682,450115,0
2007-11-05,31.404,31.745,31.189,31.586,356661,0
2007-11-06,31.604,32.416,31.37,32.397,431365,0
2007-11-07,32.016,32.587,31.844,31.932,516745,0
2007-11-08,32.111,32.23,31.457,31.951,510987,0
2007-11-09,31.717,31.818,31.199,31.233,531698,0
2007-11-12,31.154,31.559,31.083,31.101,439174,0
2007-11-13,31.335,31.781,31.137,31.637,531923,0
2007-11-14,31.932,32.9,31.655,32.454,714625,0
2007-11-15,32.481,32.956,32.128,32.407,461721,0
2007-11-16,32.63,33.152,32.397,33.133,658151,0
2007-11-19,31.987,31.987,30.202,30.555,1718316,0
2007-11-20,30.599,30.832,29.873,30.304,1198785,0
2007-11-21,29.8,30.088,29.039,29.883,783039,0
2007-11-23,30.033,30.096,29.791,30.033,255026,0
2007-11-26,30.071,30.508,29.873,29.952,459153,0
2007-11-27,30.105,30.186,29.66,30.007,1075787,0
2007-11-28,30.295,31.26,30.177,31.189,448026,0
2007-11-29,31.18,31.637,30.947,31.621,372104,0
2007-11-30,31.987,32.077,31.475,31.987,438701,0
2007-12-03,32.213,32.221,31.395,31.395,446432,0
2007-12-04,31.189,31.932,31.027,31.594,371885,0
2007-12-05,31.924,32.337,31.8,32.165,222379,0
2007-12-06,32.006,33.537,31.932,33.439,259040,0
2007-12-07,33.573,33.932,33.287,33.663,235493,0
2007-12-10,33.759,34.049,33.411,33.859,447213,0
2007-12-11,33.969,34.049,32.407,32.498,371097,0
2007-12-12,33.332,33.403,32.284,32.542,342548,0
2007-12-13,32.454,33.152,32.284,33.062,364288,0
2007-12-14,32.947,32.947,32.042,32.05,400450,0
2007-12-17,32.024,32.184,31.083,31.171,320760,0
2007-12-18,31.422,31.629,31.092,31.559,311161,0
2007-12-19,31.413,32.12,31.279,31.978,356028,0
2007-12-20,32.165,32.454,31.745,32.454,374780,0
2007-12-21,33.5,33.5,32.56,32.973,630420,0
2007-12-24,33.106,33.357,32.794,33.357,129690,0
2007-12-26,33.028,33.5,31.951,32.706,915423,0
2007-12-27,32.749,33.062,32.312,32.387,254356,0
2007-12-28,32.863,33.224,32.345,33.224,469307,0
2007-12-31,33.187,33.224,32.221,32.369,372125,0
2008-01-02,32.303,32.362,31.568,31.878,349889,0
2008-01-03,31.871,32.542,31.853,31.968,605921,0
2008-01-04,31.604,31.79,30.711,30.823,455697,0
2008-01-07,31.018,31.387,30.285,30.41,499100,0
2008-01-08,30.479,30.912,29.254,29.334,478352,0
2008-01-09,29.147,29.317,28.314,28.789,749919,0
2008-01-10,28.428,29.245,27.794,28.931,1144651,0
2008-01-11,28.574,28.851,27.149,27.309,1006482,0
2008-01-14,27.543,28.133,27.401,27.954,613171,0
2008-01-15,27.758,27.938,27.328,27.711,792536,0
2008-01-16,27.711,28.036,27.085,27.677,670127,0
2008-01-17,27.669,27.972,25.696,25.831,662950,0
2008-01-18,26.019,26.675,25.823,26.271,942152,0
2008-01-22,25.295,26.459,24.885,26.127,655208,0
2008-01-23,25.312,26.771,25.142,26.683,757111,0
2008-01-24,26.844,27.21,26.584,26.79,483257,0
2008-01-25,27.031,27.597,26.781,27.193,636834,0
2008-01-28,27.149,27.167,26.665,27.121,490851,0
2008-01-29,27.284,27.328,26.752,26.872,528126,0
2008-01-30,26.879,27.703,26.879,26.907,349108,0
2008-01-31,26.484,28.162,26.414,27.981,459826,0
2008-02-01,27.776,29.219,27.776,29.119,752948,0
2008-02-04,29.138,29.371,28.547,28.68,359167,0
2008-02-05,24.184,27.058,23.089,25.858,2557319,0
2008-02-06,25.939,27.651,25.939,26.262,1358714,0
2008-02-07,26.334,26.424,25.779,26.171,812380,0
2008-02-08,26.218,26.781,25.949,26.466,544779,0
2008-02-11,26.476,26.835,26.118,26.781,650117,0
2008-02-12,26.98,27.293,26.771,27.076,391314,0
2008-02-13,27.248,27.794,27.14,27.711,287058,0
2008-02-14,27.693,27.83,27.461,27.66,477347,0
2008-02-15,27.66,27.839,27.382,27.83,546061,0
2008-02-19,28.062,28.133,27.275,27.382,483303,0
2008-02-20,27.202,27.643,26.844,27.643,751573,0
2008-02-21,27.875,27.954,27.498,27.711,479575,0
2008-02-22,27.74,28.071,27.328,28.045,479244,0
2008-02-25,28.081,28.17,27.527,28.125,399889,0
2008-02-26,28.045,28.779,27.866,28.736,280305,0
2008-02-27,28.673,28.851,28.331,28.68,394927,0
2008-02-28,28.484,28.484,27.669,27.721,703075,0
2008-02-29,27.372,27.425,26.898,27.022,636834,0
2008-03-03,27.022,27.076,26.271,26.998,508745,0
2008-03-04,26.762,26.916,26.432,26.863,424555,0
2008-03-05,27.121,27.167,26.683,26.854,569314,0
2008-03-06,26.675,27.094,26.575,26.879,455804,0
2008-03-07,26.744,27.085,26.611,26.926,604802,0
2008-03-10,26.907,27.094,26.092,26.162,654522,0
2008-03-11,26.621,27.058,26.476,27.058,483708,0
2008-03-12,27.14,27.508,26.926,27.076,280247,0
2008-03-13,26.648,27.517,26.271,27.345,408040,0
2008-03-14,27.391,27.391,25.994,26.414,522549,0
2008-03-17,25.752,26.334,25.679,25.788,1019763,0
2008-03-18,26.171,26.781,25.806,26.728,652601,0
2008-03-19,26.916,26.98,25.957,25.957,797875,0
2008-03-20,25.268,26.243,25.268,26.127,464867,0
2008-03-24,26.082,27.293,26.082,27.031,320875,0
2008-03-25,27.121,27.981,27.103,27.748,479470,0
2008-03-26,27.73,27.73,27.04,27.193,531387,0
2008-03-27,27.158,27.606,27.076,27.076,379465,0
2008-03-28,27.22,27.408,26.898,27.058,454133,0
2008-03-31,27.058,27.635,26.889,27.498,409489,0
2008-04-01,27.776,28.475,27.597,28.402,364153,0
2008-04-02,28.466,29.013,28.296,28.842,265223,0
2008-04-03,28.59,28.905,28.143,28.807,464479,0
2008-04-04,28.895,29.504,28.807,29.281,458150,0
2008-04-07,29.496,29.845,29.408,29.575,533696,0
2008-04-08,29.426,29.567,29.091,29.523,388283,0
2008-04-09,29.585,29.737,28.986,29.055,356814,0
2008-04-10,29.119,29.835,28.895,29.756,353463,0
2008-04-11,29.496,29.496,28.744,28.876,213396,0
2008-04-14,28.817,29.594,28.717,29.281,444525,0
2008-04-15,29.695,29.695,29.119,29.201,578065,0
2008-04-16,29.479,30.133,29.462,30.015,613257,0
2008-04-17,29.97,30.114,29.71,30.025,190200,0
2008-04-18,30.401,30.443,29.892,30.192,642583,0
2008-04-21,30.025,30.462,29.426,30.169,1165422,0
2008-04-22,30.462,31.362,29.504,30.419,1619897,0
2008-04-23,30.72,31.326,30.508,31.27,739650,0
2008-04-24,31.362,32.569,31.189,32.103,770124,0
2008-04-25,32.257,32.472,31.762,32.435,880236,0
2008-04-28,32.56,33.133,31.932,32.741,1009639,0
2008-04-29,32.63,32.9,32.463,32.767,387039,0
2008-04-30,33.106,33.332,32.594,32.872,582663,0
2008-05-01,32.881,34.022,32.587,33.895,731832,0
2008-05-02,34.049,34.049,33.26,33.376,539044,0
2008-05-05,33.143,33.224,32.706,33.01,716140,0
2008-05-06,33.106,33.187,32.508,33.036,716284,0
2008-05-07,33.152,33.161,32.62,32.749,530585,0
2008-05-08,32.973,33.106,32.668,32.881,372870,0
2008-05-09,32.569,33.019,32.463,32.741,451312,0
2008-05-12,32.62,33.7,32.517,33.7,571633,0
2008-05-13,33.778,33.914,33.5,33.672,761654,0
2008-05-14,33.691,34.049,33.439,33.867,512392,0
2008-05-15,33.959,33.995,33.582,33.969,253664,0
2008-05-16,33.922,33.922,33.313,33.719,303050,0
2008-05-19,33.796,34.049,33.564,33.769,230561,0
2008-05-20,33.725,33.725,33.269,33.682,224488,0
2008-05-21,33.806,33.995,32.837,32.881,311325,0
2008-05-22,32.992,33.251,32.517,33.062,225092,0
2008-05-23,33.028,33.062,32.194,32.854,301528,0
2008-05-27,33.036,33.224,32.658,33.224,198655,0
2008-05-28,33.385,34.049,33.124,34.04,308418,0
2008-05-29,33.922,34.442,33.778,34.245,365163,0
2008-05-30,34.245,34.838,34.084,34.801,568736,0
2008-06-02,34.829,34.862,34.136,34.274,396326,0
2008-06-03,34.432,34.657,33.815,34.254,285521,0
2008-06-04,34.075,34.801,33.759,34.586,377592,0
2008-06-05,34.926,35.222,34.568,35.222,456315,0
2008-06-06,34.909,34.909,34.219,34.309,298016,0
2008-06-09,34.551,34.551,33.682,34.075,286153,0
2008-06-10,33.867,34.309,33.457,33.806,593922,0
2008-06-11,33.85,33.85,33.161,33.663,567165,0
2008-06-12,33.796,34.404,33.796,34.058,464853,0
2008-06-13,34.274,35.105,34.118,35.053,618555,0
2008-06-16,34.862,35.766,34.862,35.571,460798,0
2008-06-17,35.749,35.931,35.392,35.571,382680,0
2008-06-18,35.329,35.785,35.168,35.643,504491,0
2008-06-19,35.803,36.51,35.285,36.476,422196,0
2008-06-20,36.036,36.073,34.328,34.63,1184221,0
2008-06-23,34.612,34.926,34.396,34.486,695507,0
2008-06-24,34.146,34.442,33.546,33.626,734435,0
2008-06-25,33.709,34.093,33.457,33.859,674744,0
2008-06-26,33.124,33.206,31.808,32.508,929046,0
2008-06-27,32.257,32.463,31.827,31.951,1016316,0
2008-06-30,31.997,33.17,31.745,33.01,669254,0
2008-07-01,32.722,32.872,31.887,32.731,510098,0
2008-07-02,32.612,32.776,31.092,31.092,469754,0
2008-07-03,31.233,31.27,30.609,30.823,407227,0
2008-07-07,30.947,31.413,30.358,30.41,939412,0
2008-07-08,30.341,30.869,29.873,30.832,940495,0
2008-07-09,30.983,31.129,30.304,30.435,496226,0
2008-07-10,30.517,30.637,29.961,30.332,490513,0
2008-07-11,30.015,30.276,29.264,29.557,1036970,0
2008-07-14,29.952,30.266,29.219,30.025,977863,0
2008-07-15,29.702,29.702,28.761,29.245,1086217,0
2008-07-16,29.281,29.997,28.736,29.979,618165,0
2008-07-17,30.025,31.326,29.936,31.316,568317,0
2008-07-18,31.343,31.762,31.055,31.457,735695,0
2008-07-21,31.37,32.587,31.37,32.587,949754,0
2008-07-22,31.343,33.439,31.343,33.376,1143361,0
2008-07-23,33.251,34.943,33.251,34.432,866050,0
2008-07-24,34.379,34.595,33.672,33.922,747385,0
2008-07-25,34.164,34.486,33.969,34.219,696999,0
2008-07-28,34.182,34.336,33.682,33.769,680275,0
2008-07-29,33.977,34.387,33.635,34.281,418141,0
2008-07-30,34.568,34.854,34.049,34.829,569678,0
2008-07-31,34.675,34.891,33.895,33.895,579761,0
2008-08-01,34.003,34.379,33.573,34.201,574997,0
2008-08-04,34.209,34.264,33.269,33.7,444383,0
2008-08-05,34.084,35.222,34.003,35.222,619505,0
2008-08-06,35.087,35.365,34.746,35.212,646705,0
2008-08-07,34.82,35.024,34.45,34.746,532799,0
2008-08-08,34.541,35.48,34.541,35.329,612839,0
2008-08-11,35.184,35.94,35.114,35.931,407299,0
2008-08-12,35.876,35.876,35.232,35.436,394370,0
2008-08-13,35.348,35.527,34.838,35.508,570006,0
2008-08-14,35.24,35.894,34.916,35.85,580386,0
2008-08-15,36.027,36.154,35.508,35.776,309964,0
2008-08-18,35.831,35.831,35.122,35.401,341283,0
2008-08-19,35.232,35.32,34.719,34.829,258476,0
2008-08-20,35.024,35.122,34.109,34.45,477220,0
2008-08-21,34.126,34.191,33.592,34.182,756873,0
2008-08-22,34.182,34.387,33.922,34.084,788005,0
2008-08-25,33.922,33.922,33.152,33.394,660654,0
2008-08-26,33.313,33.448,32.687,33.206,661297,0
2008-08-27,33.322,33.475,33.028,33.34,514720,0
2008-08-28,33.411,33.519,33.187,33.448,728185,0
2008-08-29,33.232,33.573,33.01,33.215,300741,0
2008-09-02,33.653,34.109,32.881,32.982,361037,0
2008-09-03,33.001,33.357,32.612,33.036,433603,0
2008-09-04,32.785,32.785,31.224,31.335,588266,0
2008-09-05,31.055,31.26,30.618,31.111,876835,0
2008-09-08,32.086,32.319,30.749,31.413,627845,0
2008-09-09,31.362,31.422,30.052,30.159,791392,0
2008-09-10,30.401,30.618,29.71,30.295,666504,0
2008-09-11,29.774,30.47,29.228,29.909,996473,0
2008-09-12,29.737,29.756,28.851,29.211,2496793,0
2008-09-15,28.223,29.416,27.954,28.108,1977435,0
2008-09-16,27.693,28.357,26.944,27.875,2167850,0
2008-09-17,28.574,28.717,26.879,26.879,2552828,0
2008-09-18,27.202,28.905,26.98,28.447,2022780,0
2008-09-19,29.918,30.419,29.192,30.105,949621,0
2008-09-22,29.873,29.97,29.353,29.623,703201,0
2008-09-23,29.613,29.873,28.851,28.95,680868,0
2008-09-24,28.886,28.986,28.252,28.521,400472,0
2008-09-25,28.673,29.496,28.447,29.228,664380,0
2008-09-26,28.726,29.317,28.447,29.245,547756,0
2008-09-29,28.654,28.664,27.193,27.677,1033777,0
2008-09-30,28.233,28.395,27.552,27.794,1171835,0
2008-10-01,27.535,27.812,27.076,27.452,616121,0
2008-10-02,27.616,28.179,26.136,26.414,671589,0
2008-10-03,26.79,27.48,25.823,25.84,643335,0
2008-10-06,25.034,25.034,22.204,23.87,1836378,0
2008-10-07,24.326,24.388,22.419,22.419,1637698,0
2008-10-08,21.797,23.019,21.378,22.167,923367,0
2008-10-09,22.282,22.499,20.771,20.849,1149695,0
2008-10-10,20.071,22.095,19.47,21.729,1603473,0
2008-10-13,22.499,23.28,22.157,23.28,800139,0
2008-10-14,24.175,24.194,22.301,22.83,1036455,0
2008-10-15,22.31,22.454,20.392,20.401,665261,0
2008-10-16,19.783,21.09,18.895,21.019,1044415,0
2008-10-17,20.502,21.771,19.954,20.797,1131678,0
2008-10-20,21.341,21.997,20.382,20.787,1314656,0
2008-10-21,20.492,21.729,20.492,20.597,1527207,0
2008-10-22,20.159,20.269,18.782,19.406,1583701,0
2008-10-23,19.624,19.765,17.715,18.411,1356628,0
2008-10-24,17.051,18.28,17.051,17.929,1352648,0
2008-10-27,17.724,18.107,17.187,17.187,927809,0
2008-10-28,17.25,18.809,16.773,18.8,827702,0
2008-10-29,18.763,19.488,18.609,18.717,1408032,0
2008-10-30,19.228,20.465,19.172,20.401,846662,0
2008-10-31,20.321,21.155,20.106,20.771,1029006,0
2008-11-03,20.762,20.976,20.52,20.753,785825,0
2008-11-04,21.192,21.263,20.572,20.985,705585,0
2008-11-05,20.67,21.136,20.346,20.411,783450,0
2008-11-06,20.233,20.597,19.137,19.327,871116,0
2008-11-07,19.542,20.168,19.46,20.168,782220,0
2008-11-10,20.572,20.831,19.83,19.981,780938,0
2008-11-11,19.711,20.437,19.363,19.792,708269,0
2008-11-12,19.399,19.406,18.306,18.584,824384,0
2008-11-13,18.825,20.034,17.534,20.034,1111775,0
2008-11-14,19.711,20.106,18.763,18.968,647811,0
2008-11-17,18.727,19.488,18.484,18.914,696452,0
2008-11-18,18.95,19.283,18.367,18.976,926967,0
2008-11-19,18.942,19.424,17.839,17.883,753670,0
2008-11-20,17.669,18.144,16.317,16.397,1088512,0
2008-11-21,16.665,17.318,15.86,17.318,943278,0
2008-11-24,17.232,18.895,17.014,18.494,1125550,0
2008-11-25,18.591,19.238,18.07,19.156,729361,0
2008-11-26,19.274,20.411,18.216,20.178,861499,0
2008-11-28,19.981,20.607,19.981,20.607,224356,0
2008-12-01,19.935,20.088,18.357,18.502,630756,0
2008-12-02,18.825,19.371,18.477,19.166,709281,0
2008-12-03,18.7,19.587,18.402,19.506,489651,0
2008-12-04,19.111,19.605,18.252,18.825,836481,0
2008-12-05,18.549,19.684,18.019,19.587,643639,0
2008-12-08,20.401,20.913,19.747,20.743,730672,0
2008-12-09,20.502,20.875,19.747,20.123,802076,0
2008-12-10,20.411,20.958,20.043,20.565,501039,0
2008-12-11,20.401,20.52,19.084,19.371,426077,0
2008-12-12,18.709,19.971,18.477,19.812,487759,0
2008-12-15,19.838,20.141,19.274,19.579,413956,0
2008-12-16,19.838,20.67,19.579,20.572,611858,0
2008-12-17,20.363,21.136,19.729,20.904,612774,0
2008-12-18,21.038,21.136,19.865,20.373,605402,0
2008-12-19,20.502,20.967,20.15,20.329,708116,0
2008-12-22,20.195,20.411,19.247,19.757,544114,0
2008-12-23,19.935,20.26,19.46,19.631,389569,0
2008-12-24,19.532,19.82,19.363,19.757,300807,0
2008-12-26,19.883,20.071,19.624,19.991,464230,0
2008-12-29,19.991,20.419,19.892,20.329,617481,0
2008-12-30,20.539,23.073,20.382,23.073,1056935,0
2008-12-31,22.847,22.847,21.487,21.64,975731,0
2009-01-02,21.729,23.512,21.523,23.289,710803,0
2009-01-05,23.206,23.206,21.747,22.526,953613,0
2009-01-06,22.659,23.428,22.518,23.019,598356,0
2009-01-07,22.696,22.776,22.013,22.086,580073,0
2009-01-08,22.022,22.346,21.674,22.113,704848,0
2009-01-09,22.167,22.282,21.038,21.415,923050,0
2009-01-12,21.407,21.497,20.743,20.949,523777,0
2009-01-13,20.753,20.894,20.168,20.52,816628,0
2009-01-14,19.917,20.483,19.506,20.024,607443,0
2009-01-15,19.964,20.428,19.084,20.223,598481,0
2009-01-16,20.634,21.593,19.587,20.502,690958,0
2009-01-20,20.313,20.313,19.318,19.433,773426,0
2009-01-21,19.971,20.313,18.986,20.269,856250,0
2009-01-22,19.847,21.369,19.371,20.52,1258893,0
2009-01-23,20.015,20.787,19.847,20.329,465918,0
2009-01-26,20.26,20.949,19.917,20.373,456707,0
2009-01-27,20.474,21.145,20.401,20.857,350610,0
2009-01-28,21.288,22.24,21.108,21.989,540017,0
2009-01-29,21.684,21.771,20.913,21.118,477073,0
2009-01-30,20.813,21.236,19.981,20.26,627090,0
2009-02-02,19.892,20.607,19.892,20.539,445481,0
2009-02-03,20.483,20.625,20.159,20.548,737435,0
2009-02-04,20.616,21.684,20.548,20.67,1084469,0
2009-02-05,19.042,19.783,17.068,19.274,3232590,0
2009-02-06,19.561,20.456,19.381,20.269,715246,0
2009-02-09,20.419,20.483,19.747,19.954,831440,0
2009-02-10,19.711,19.909,18.904,19.166,1179384,0
2009-02-11,19.524,19.597,18.834,19.111,776573,0
2009-02-12,18.709,19.747,18.681,19.684,1333896,0
2009-02-13,19.737,20.419,19.737,19.935,701655,0
2009-02-17,19.137,19.506,18.868,19.209,958764,0
2009-02-18,19.283,19.283,18.449,18.681,808485,0
2009-02-19,18.809,19.247,18.315,18.367,699098,0
2009-02-20,18.047,18.653,17.938,18.402,1016254,0
2009-02-23,18.584,18.745,17.168,17.241,776128,0
2009-02-24,17.345,18.019,17.077,17.902,695054,0
2009-02-25,17.742,17.847,17.105,17.491,552714,0
2009-02-26,17.696,17.821,17.032,17.096,566992,0
2009-02-27,16.96,17.724,16.665,17.308,772482,0
2009-03-02,16.953,16.953,15.832,15.923,755800,0
2009-03-03,16.046,16.387,15.795,15.967,629888,0
2009-03-04,16.183,16.953,16.019,16.64,711787,0
2009-03-05,16.242,16.458,15.465,15.465,753285,0
2009-03-06,15.949,17.902,15.311,15.708,1327381,0
2009-03-09,15.6,15.6,14.936,15,942430,0
2009-03-10,15.348,16.119,15.348,16.119,802904,0
2009-03-11,16.252,16.927,16.046,16.773,865292,0
2009-03-12,16.64,17.168,16.485,17.077,690097,0
2009-03-13,17.213,17.465,16.96,17.258,343122,0
2009-03-16,17.362,17.857,17.213,17.391,591961,0
2009-03-17,17.327,17.883,17.105,17.883,620464,0
2009-03-18,17.829,18.933,17.465,18.763,926521,0
2009-03-19,18.886,19.137,18.653,18.933,733716,0
2009-03-20,18.976,19.111,18.459,18.609,1220240,0
2009-03-23,18.995,20.123,18.825,20.123,698979,0
2009-03-24,19.874,20.278,19.693,19.721,635856,0
2009-03-25,19.792,20.204,19.327,19.9,902296,0
2009-03-26,19.964,21.082,19.954,21.063,688194,0
2009-03-27,20.725,20.976,20.008,20.288,597313,0
2009-03-30,19.569,19.773,18.986,19.318,784727,0
2009-03-31,19.442,19.917,19.247,19.597,587772,0
2009-04-01,19.274,20.195,19.023,20.123,582305,0
2009-04-02,20.641,21.674,20.597,21.378,556013,0
2009-04-03,21.322,21.78,21.108,21.771,600619,0
2009-04-06,20.771,20.771,18.653,20.52,1148315,0
2009-04-07,20,20.204,19.747,20.015,1025103,0
2009-04-08,20.204,20.204,19.624,20,593940,0
2009-04-09,20.511,21.523,20.338,21.433,716198,0
2009-04-13,21.164,21.192,19.954,20.831,597060,0
2009-04-14,20.589,20.849,20.233,20.354,755385,0
2009-04-15,20.321,20.607,19.964,20.354,527980,0
2009-04-16,20.492,21.155,20.204,20.913,887032,0
2009-04-17,20.941,21.271,20.707,20.849,664364,0
2009-04-20,20.411,20.483,19.605,19.729,929664,0
2009-04-21,17.632,19.9,17.623,19.649,3090014,0
2009-04-22,19.39,22.419,19.309,21.127,1728569,0
2009-04-23,21.099,21.271,20.581,21.211,918455,0
2009-04-24,21.35,22.282,21.332,21.944,780424,0
2009-04-27,21.28,21.898,21.28,21.621,712203,0
2009-04-28,21.461,21.656,21.072,21.47,543545,0
2009-04-29,21.583,22.104,21.388,21.954,879230,0
2009-04-30,22.213,23.401,22.213,22.623,904420,0
2009-05-01,22.49,22.49,21.954,22.204,568747,0
2009-05-04,22.58,23.019,22.248,23.019,607066,0
2009-05-05,23.001,23.196,22.454,22.768,530210,0
2009-05-06,22.947,23.028,22.282,22.857,514986,0
2009-05-07,23.056,23.056,22.132,22.31,428859,0
2009-05-08,22.677,23.234,22.336,23.187,602412,0
2009-05-11,22.973,23.456,22.793,22.847,834927,0
2009-05-12,23.019,23.261,22.005,22.399,597190,0
2009-05-13,22.04,22.113,21.164,21.228,549722,0
2009-05-14,21.35,21.546,21.019,21.211,555117,0
2009-05-15,21.183,21.674,21.082,21.296,438081,0
2009-05-18,21.593,21.789,21.183,21.747,640245,0
2009-05-19,21.764,21.997,21.407,21.797,626739,0
2009-05-20,21.844,22.275,21.28,21.305,542831,0
2009-05-21,21.099,21.183,20.529,20.762,665856,0
2009-05-22,20.831,21.218,20.607,20.698,357305,0
2009-05-26,20.437,21.497,20.437,21.211,839499,0
2009-05-27,21.183,21.648,20.857,21.054,901134,0
2009-05-28,21.164,21.164,20.401,20.875,337452,0
2009-05-29,20.931,21.046,20.492,20.923,462507,0
2009-06-01,21.296,22.132,21.236,21.701,619210,0
2009-06-02,21.648,22.04,21.322,21.797,502672,0
2009-06-03,21.853,21.997,21.602,21.853,387682,0
2009-06-04,21.871,22.248,21.692,22.149,398944,0
2009-06-05,22.282,22.947,22.282,22.785,771584,0
2009-06-08,22.49,22.892,22.265,22.74,540956,0
2009-06-09,22.714,22.965,22.509,22.677,507274,0
2009-06-10,22.847,22.991,22.372,22.785,495535,0
2009-06-11,22.847,23.108,22.518,22.659,655321,0
2009-06-12,22.561,22.714,22.113,22.614,616481,0
2009-06-15,22.39,22.39,21.807,22.022,711920,0
2009-06-16,22.248,22.372,21.963,22.122,1103590,0
2009-06-17,22.204,22.318,21.538,21.954,639401,0
2009-06-18,21.989,22.222,21.574,22.157,712767,0
2009-06-19,22.318,22.472,21.583,21.729,661219,0
2009-06-22,21.564,21.72,20.641,20.641,615126,0
2009-06-23,20.753,20.949,20.419,20.589,771767,0
2009-06-24,20.641,21.505,20.548,21.288,676484,0
2009-06-25,21.236,22.265,20.967,22.222,813629,0
2009-06-26,22.157,22.419,21.963,22.346,758955,0
2009-06-29,22.381,22.518,22.059,22.49,460250,0
2009-06-30,22.419,22.481,21.807,22.013,604460,0
2009-07-01,21.971,22.399,21.971,22.04,617154,0
2009-07-02,21.72,21.72,21.09,21.538,532352,0
2009-07-06,21.341,21.583,20.967,21.322,529315,0
2009-07-07,21.155,21.254,20.456,20.502,588653,0
2009-07-08,20.597,20.67,19.945,20.241,593272,0
2009-07-09,20.26,20.483,20.088,20.321,253029,0
2009-07-10,20.187,20.437,20.168,20.321,313750,0
2009-07-13,20.313,20.949,19.856,20.923,467128,0
2009-07-14,20.894,21.192,20.831,21.183,343403,0
2009-07-15,21.505,22.067,21.424,22.067,364391,0
2009-07-16,21.954,22.518,21.764,22.463,587692,0
2009-07-17,22.446,22.811,22.355,22.705,706780,0
2009-07-20,22.732,23.689,22.732,23.41,685060,0
2009-07-21,24.184,25.044,23.253,23.323,1581173,0
2009-07-22,23.253,23.341,23.073,23.224,710574,0
2009-07-23,23.298,24.211,23.056,24.003,1400191,0
2009-07-24,23.887,24.764,23.789,24.721,693503,0
2009-07-27,24.745,24.847,24.307,24.487,433407,0
2009-07-28,24.166,24.745,24.022,24.676,937322,0
2009-07-29,24.316,24.64,24.194,24.371,507416,0
2009-07-30,24.65,25.142,24.463,24.764,716891,0
2009-07-31,24.755,25.044,24.362,24.444,578776,0
2009-08-03,24.633,25.088,24.371,25.069,459363,0
2009-08-04,24.998,25.367,24.729,25.312,297301,0
2009-08-05,25.391,25.454,24.435,24.623,504512,0
2009-08-06,24.694,25.069,24.479,24.729,607757,0
2009-08-07,24.885,25.454,24.866,25.454,525463,0
2009-08-10,25.24,25.464,25.015,25.204,229782,0
2009-08-11,25.116,25.116,24.344,24.522,475646,0
2009-08-12,24.472,24.875,24.344,24.559,630310,0
2009-08-13,24.745,24.885,24.194,24.398,508324,0
2009-08-14,24.38,24.531,23.716,23.95,251606,0
2009-08-17,23.475,23.601,22.973,23.151,272508,0
2009-08-18,23.206,23.531,23.098,23.206,676787,0
2009-08-19,23.001,23.878,22.865,23.842,633548,0
2009-08-20,23.87,24.247,23.679,24.211,333197,0
2009-08-21,24.425,24.81,24.281,24.729,224422,0
2009-08-24,24.847,24.925,24.587,24.745,291049,0
2009-08-25,24.8,25.069,24.587,24.745,226002,0
2009-08-26,24.65,24.782,24.22,24.463,355884,0
2009-08-27,24.425,24.479,23.745,24.255,316063,0
2009-08-28,24.494,24.614,23.995,24.352,304774,0
2009-08-31,24.065,24.111,23.512,23.689,529392,0
2009-09-01,23.61,24.463,23.428,23.531,428897,0
2009-09-02,23.531,23.753,23.124,23.662,428954,0
2009-09-03,23.833,24.494,23.781,24.472,733866,0
2009-09-04,24.316,24.866,24.316,24.782,396292,0
2009-09-08,25.051,25.303,24.773,25.212,560231,0
2009-09-09,25.382,26.378,25.221,26.209,608918,0
2009-09-10,26.154,26.621,25.967,26.109,664877,0
2009-09-11,26.092,26.378,25.77,26.092,441074,0
2009-09-14,25.902,26.396,25.797,26.28,499364,0
2009-09-15,26.243,26.611,26.162,26.441,315512,0
2009-09-16,25.705,25.797,25.051,25.715,898109,0
2009-09-17,25.733,26.127,25.616,25.679,480883,0
2009-09-18,25.77,25.806,25.428,25.687,423938,0
2009-09-21,25.491,25.625,25.204,25.339,331919,0
2009-09-22,25.491,25.581,25.212,25.312,324663,0
2009-09-23,25.446,25.581,25.006,25.268,392773,0
2009-09-24,25.276,25.286,24.522,24.694,353840,0
2009-09-25,24.587,24.64,24.271,24.463,329494,0
2009-09-28,24.487,24.8,24.271,24.595,224390,0
2009-09-29,24.623,25.357,24.512,25.348,748601,0
2009-09-30,25.295,25.303,24.435,25.044,1085367,0
2009-10-01,25.006,25.044,24.022,24.03,389264,0
2009-10-02,23.753,23.941,23.438,23.531,565540,0
2009-10-05,23.707,24.138,23.367,24.12,436033,0
2009-10-06,24.229,24.737,24.157,24.531,524026,0
2009-10-07,24.512,24.721,24.371,24.578,312772,0
2009-10-08,24.65,25.607,24.604,25.607,671148,0
2009-10-09,25.554,26.271,25.446,26.225,646553,0
2009-10-12,26.432,26.512,26.145,26.424,676924,0
2009-10-13,26.218,26.369,25.687,25.867,901647,0
2009-10-14,26.1,26.494,25.939,26.405,225565,0
2009-10-15,26.171,26.334,26.056,26.28,869447,0
2009-10-16,26.056,26.218,25.733,26.154,308806,0
2009-10-19,26.262,26.825,26.218,26.665,781360,0
2009-10-20,26.835,27.284,26.262,27.094,1045461,0
2009-10-21,27.121,28.099,27.112,27.794,840004,0
2009-10-22,27.767,28,27.416,27.929,411135,0
2009-10-23,28.089,28.269,27.293,27.498,353733,0
2009-10-26,27.498,28.045,26.854,27.239,382137,0
2009-10-27,27.239,27.401,26.466,26.539,470797,0
2009-10-28,26.575,26.575,25.537,25.661,457812,0
2009-10-29,25.761,26.118,25.322,26.074,469690,0
2009-10-30,25.849,26.19,25.357,25.473,584647,0
2009-11-02,25.509,25.733,25.069,25.482,680437,0
2009-11-03,25.258,26.064,25.24,26.01,534289,0
2009-11-04,26.2,26.752,25.985,26.145,449040,0
2009-11-05,26.432,26.97,26.334,26.844,368158,0
2009-11-06,26.728,26.97,26.449,26.639,303319,0
2009-11-09,26.807,27.345,26.702,27.184,283826,0
2009-11-10,27.103,27.345,26.835,27.121,242432,0
2009-11-11,27.309,27.408,26.872,27.066,298594,0
2009-11-12,26.98,27.149,26.476,26.53,437804,0
2009-11-13,26.665,27.471,26.549,27.293,447227,0
2009-11-16,27.416,28.223,27.416,28,298357,0
2009-11-17,27.803,28.036,27.616,27.693,310550,0
2009-11-18,27.643,27.693,27.239,27.301,498948,0
2009-11-19,27.112,27.184,26.503,26.998,500093,0
2009-11-20,26.944,26.953,26.63,26.898,314667,0
2009-11-23,27.085,27.587,27.058,27.22,352033,0
2009-11-24,27.301,27.363,26.825,27.284,336411,0
2009-11-25,27.309,27.363,27.066,27.345,264323,0
2009-11-27,26.441,27.284,26.35,26.863,181486,0
2009-11-30,26.744,26.744,26.118,26.549,342890,0
2009-12-01,26.63,27.149,26.603,26.898,270195,0
2009-12-02,26.935,27.425,26.854,27.22,275354,0
2009-12-03,27.345,27.489,27.112,27.131,239803,0
2009-12-04,27.552,27.929,27.149,27.643,200378,0
2009-12-07,27.498,27.839,27.48,27.651,168643,0
2009-12-08,27.372,27.693,27.058,27.435,521614,0
2009-12-09,27.489,27.721,27.121,27.391,326715,0
2009-12-10,27.635,27.866,27.517,27.74,260350,0
2009-12-11,27.962,28.026,27.643,27.893,117711,0
2009-12-14,28.036,28.538,27.972,28.341,240138,0
2009-12-15,28.278,28.717,28.071,28.635,382304,0
2009-12-16,28.698,28.95,28.162,28.269,388590,0
2009-12-17,28.099,28.357,27.962,28.205,218512,0
2009-12-18,28.521,28.557,28.223,28.511,546958,0
2009-12-21,28.645,29.013,28.609,28.698,247601,0
2009-12-22,28.807,29.048,28.726,29.048,205004,0
2009-12-23,29.073,29.434,28.823,28.823,619107,0
2009-12-24,28.978,29.147,28.823,28.886,141964,0
2009-12-28,28.931,28.941,28.475,28.673,342712,0
2009-12-29,28.779,28.779,28.242,28.376,315785,0
2009-12-30,28.179,28.503,28.108,28.186,571509,0
2009-12-31,28.269,28.385,27.902,27.911,207872,0
2010-01-04,28.071,28.484,27.651,28.357,414726,0
2010-01-05,28.269,28.269,27.776,28.162,416218,0
2010-01-06,28.17,28.529,28.089,28.503,245770,0
2010-01-07,28.538,28.779,28.278,28.447,343057,0
2010-01-08,28.323,28.923,28.196,28.886,255534,0
2010-01-11,28.914,29.03,28.726,28.886,349333,0
2010-01-12,28.664,28.707,28.17,28.466,272866,0
2010-01-13,28.529,28.529,28.019,28.466,356042,0
2010-01-14,28.437,28.557,28.215,28.357,268871,0
2010-01-15,28.357,28.42,27.839,27.981,202672,0
2010-01-19,27.902,28.475,27.902,28.306,243133,0
2010-01-20,27.99,28.162,27.669,28.081,283359,0
2010-01-21,28.019,28.162,27.248,27.337,391590,0
2010-01-22,27.248,27.275,26.807,26.863,617874,0
2010-01-25,26.988,27.013,26.145,26.494,470417,0
2010-01-26,26.378,26.466,26.109,26.334,384984,0
2010-01-27,26.233,26.342,25.84,26.233,233614,0
2010-01-28,26.218,26.466,25.491,25.806,208279,0
2010-01-29,25.902,26.162,25.286,25.286,417749,0
2010-02-01,25.418,25.849,25.167,25.788,518229,0
2010-02-02,25.779,26.369,25.661,26.28,414795,0
2010-02-03,26.092,26.414,26.039,26.271,430791,0
2010-02-04,27.66,27.66,26.243,26.252,1143675,0
2010-02-05,26.298,26.396,25.322,26.002,1031622,0
2010-02-08,25.994,26.557,25.723,26.19,551238,0
2010-02-09,26.396,26.665,26.19,26.252,368890,0
2010-02-10,26.225,26.359,25.902,26.002,289799,0
2010-02-11,26.002,26.494,25.831,26.476,341789,0
2010-02-12,26.171,26.825,25.967,26.825,450654,0
2010-02-16,26.879,27.167,26.675,27.167,224908,0
2010-02-17,27.158,27.461,27.121,27.416,380105,0
2010-02-18,27.489,28.071,27.301,27.99,341099,0
2010-02-19,28,28.233,27.938,28.205,417492,0
2010-02-22,28.366,28.447,27.911,28.242,246821,0
2010-02-23,28.108,28.223,27.578,27.616,174333,0
2010-02-24,27.625,27.758,27.435,27.685,137699,0
2010-02-25,27.149,27.857,26.961,27.82,303088,0
2010-02-26,27.767,27.929,27.471,27.776,259504,0
2010-03-01,27.919,28.521,27.776,28.278,295833,0
2010-03-02,28.26,28.583,28.153,28.466,367264,0
2010-03-03,28.428,28.583,28.162,28.306,366445,0
2010-03-04,28.314,28.456,27.875,28.071,425532,0
2010-03-05,28.288,28.823,28.162,28.823,178892,0
2010-03-08,28.744,28.941,28.645,28.941,336667,0
2010-03-09,28.823,29.11,28.529,29.055,228080,0
2010-03-10,28.995,29.272,28.876,29.264,269240,0
2010-03-11,29.055,29.567,28.941,29.567,359330,0
2010-03-12,29.567,29.567,29.166,29.389,445625,0
2010-03-15,29.434,29.594,29.175,29.307,468434,0
2010-03-16,29.307,29.371,29.022,29.182,325163,0
2010-03-17,29.307,29.667,29.307,29.389,467892,0
2010-03-18,29.504,29.549,28.851,28.931,571060,0
2010-03-19,29.022,29.157,28.689,28.753,617073,0
2010-03-22,28.511,29.182,28.511,29.091,220753,0
2010-03-23,29.147,29.702,28.986,29.686,213141,0
2010-03-24,29.531,29.632,29.101,29.175,299303,0
2010-03-25,29.452,29.452,28.823,28.851,501154,0
2010-03-26,28.95,29.434,28.817,29.408,415037,0
2010-03-29,29.408,29.764,29.343,29.756,384188,0
2010-03-30,29.677,30.105,29.65,29.944,321757,0
2010-03-31,29.926,30.159,29.65,29.66,260764,0
2010-04-01,29.864,30.088,29.486,29.71,273566,0
2010-04-05,29.729,30.186,29.667,30.114,267043,0
2010-04-06,29.883,30.332,29.883,30.169,391955,0
2010-04-07,30.23,30.23,29.774,30.043,369871,0
2010-04-08,29.909,30.08,29.496,29.918,304834,0
2010-04-09,30.015,30.192,29.667,30.177,392005,0
2010-04-12,30.266,30.462,30.096,30.462,199367,0
2010-04-13,30.47,30.573,30.151,30.565,244522,0
2010-04-14,30.698,30.804,30.401,30.787,201227,0
2010-04-15,30.645,31.064,30.536,30.921,179309,0
2010-04-16,30.778,31.055,30.453,30.59,375180,0
2010-04-19,30.498,30.869,29.791,30.088,1042421,0
2010-04-20,30.879,31.362,30.151,30.653,1094530,0
2010-04-21,30.759,31.189,30.645,31.146,441097,0
2010-04-22,30.869,31.395,30.645,31.307,471366,0
2010-04-23,31.23,31.509,31.098,31.203,518447,0
2010-04-26,31.18,31.844,31.074,31.379,487040,0
2010-04-27,31.171,31.549,30.669,30.759,403827,0
2010-04-28,30.832,30.983,30.435,30.517,421255,0
2010-04-29,30.653,31.101,30.653,31.018,365429,0
2010-04-30,31.064,31.137,30.105,30.105,551922,0
2010-05-03,30.276,30.894,30.239,30.832,714220,0
2010-05-04,30.419,30.419,29.245,29.756,1005869,0
2010-05-05,29.317,30.323,29.192,29.918,805204,0
2010-05-06,29.864,30.007,27.248,28.609,990000,0
2010-05-07,28.484,28.484,27.382,27.669,787201,0
2010-05-10,28.842,29.604,28.779,29.47,753673,0
2010-05-11,29.119,29.961,29.119,29.54,542731,0
2010-05-12,29.594,30.341,29.594,30.211,533943,0
2010-05-13,30.062,30.462,29.901,30.276,561389,0
2010-05-14,30.052,30.105,29.138,29.362,347770,0
2010-05-17,29.557,29.818,28.851,29.54,529538,0
2010-05-18,29.791,30.169,29.11,29.138,312445,0
2010-05-19,28.95,29.055,28.009,28.366,367778,0
2010-05-20,27.748,27.748,26.935,26.935,855423,0
2010-05-21,26.484,27.006,26.35,26.961,1170822,0
2010-05-24,26.916,27.372,26.807,26.879,447274,0
2010-05-25,26.181,26.683,25.761,26.611,614586,0
2010-05-26,26.719,27.337,26.557,26.799,1058093,0
2010-05-27,27.408,27.883,27.202,27.847,611874,0
2010-05-28,27.776,27.857,27.239,27.363,573378,0
2010-06-01,27.257,27.776,26.771,26.771,457413,0
2010-06-02,26.97,27.578,26.63,27.578,384487,0
2010-06-03,27.508,28.314,27.443,28.242,747411,0
2010-06-04,27.597,27.625,26.52,26.63,455887,0
2010-06-07,26.63,26.762,26.039,26.039,381669,0
2010-06-08,26.118,26.289,25.581,25.957,366671,0
2010-06-09,26.127,26.683,25.912,26.002,331403,0
2010-06-10,26.52,27.248,26.52,27.202,482782,0
2010-06-11,26.988,27.685,26.872,27.643,492080,0
2010-06-14,27.83,28.503,27.703,28.071,827126,0
2010-06-15,28.125,29.182,28.125,29.11,531545,0
2010-06-16,28.823,29.101,28.707,28.798,634868,0
2010-06-17,28.86,28.968,28.242,28.447,304736,0
2010-06-18,28.466,28.627,28.26,28.288,292847,0
2010-06-21,28.761,28.95,28.019,28.179,404133,0
2010-06-22,28.242,28.503,27.284,27.328,291349,0
2010-06-23,27.382,27.498,26.916,27.284,348100,0
2010-06-24,27.184,27.616,26.898,27.345,623820,0
2010-06-25,27.345,27.635,27.085,27.461,808723,0
2010-06-28,27.508,27.66,26.98,27.022,411486,0
2010-06-29,26.603,26.63,25.723,25.902,479513,0
2010-06-30,25.826,26.248,25.529,25.602,409924,0
2010-07-01,25.537,25.545,24.676,25.268,580911,0
2010-07-02,25.367,25.428,24.866,24.953,450764,0
2010-07-06,25.418,25.473,24.847,25.06,742282,0
2010-07-07,25.142,25.77,25.025,25.761,266199,0
2010-07-08,25.985,26.162,25.651,25.975,282557,0
2010-07-09,25.867,26.233,25.788,26.233,303451,0
2010-07-12,26.879,27.022,26.118,26.359,619445,0
2010-07-13,26.603,27.363,26.593,27.284,636842,0
2010-07-14,27.248,27.345,26.898,27.266,466559,0
2010-07-15,27.21,27.328,26.817,27.121,286945,0
2010-07-16,26.98,26.988,25.875,25.949,423979,0
2010-07-19,26.109,26.744,25.634,26.675,822686,0
2010-07-20,29.055,29.091,26.79,27.443,2097325,0
2010-07-21,27.508,28.223,27.48,27.875,1304642,0
2010-07-22,28.366,28.886,27.776,28.493,882738,0
2010-07-23,28.402,29.055,28.26,29.055,769269,0
2010-07-26,29.048,29.496,28.842,29.245,463137,0
2010-07-27,29.371,29.452,28.529,28.726,656757,0
2010-07-28,28.707,28.823,28.314,28.357,242040,0
2010-07-29,28.617,28.789,28.009,28.493,401793,0
2010-07-30,28.054,28.978,27.954,28.823,677550,0
2010-08-02,29.245,29.486,29.055,29.371,515591,0
2010-08-03,29.166,29.389,28.761,29.201,464785,0
2010-08-04,29.236,29.486,29.138,29.434,349036,0
2010-08-05,29.166,29.737,29.055,29.575,428762,0
2010-08-06,29.307,29.575,28.96,29.47,355344,0
2010-08-09,29.47,29.737,29.452,29.66,347408,0
2010-08-10,29.281,29.531,29.073,29.254,291175,0
2010-08-11,28.635,28.635,27.946,28.223,528093,0
2010-08-12,27.677,28.054,27.651,27.962,286381,0
2010-08-13,27.946,28.054,27.711,27.721,232403,0
2010-08-16,27.489,27.981,27.363,27.616,413889,0
2010-08-17,27.972,28.475,27.883,28.296,368891,0
2010-08-18,28.296,28.995,28.019,28.807,533838,0
2010-08-19,28.744,28.744,27.99,28.019,681540,0
2010-08-20,27.857,28.099,27.48,28.036,533146,0
2010-08-23,28.071,28.314,27.685,27.785,454651,0
2010-08-24,27.328,27.372,26.916,26.998,373629,0
2010-08-25,26.872,27.167,26.432,27.058,310357,0
2010-08-26,27.21,27.489,26.79,26.807,304202,0
2010-08-27,27.076,27.561,26.611,27.498,279529,0
2010-08-30,27.452,27.561,26.735,26.752,347221,0
2010-08-31,26.662,26.896,26.42,26.69,326885,0
2010-09-01,27.167,28.089,26.97,28.019,437034,0
2010-09-02,27.919,28.895,27.919,28.868,443016,0
2010-09-03,29.307,29.504,29.166,29.343,369483,0
2010-09-07,29.166,29.166,28.789,28.978,461303,0
2010-09-08,29.073,29.38,28.905,29.182,494494,0
2010-09-09,29.47,29.567,29.166,29.307,392917,0
2010-09-10,29.297,29.604,29.182,29.434,232508,0
2010-09-13,29.764,30.247,29.737,30.141,350087,0
2010-09-14,30.105,30.221,29.864,30.033,221426,0
2010-09-15,30.025,30.202,29.818,30.141,304572,0
2010-09-16,30.41,30.887,30.366,30.41,594891,0
2010-09-17,30.527,30.73,30.23,30.703,348790,0
2010-09-20,30.887,31.484,30.703,31.44,409494,0
2010-09-21,31.404,31.781,31.307,31.395,466906,0
2010-09-22,31.251,31.475,30.739,31.111,490308,0
2010-09-23,30.813,31.119,30.555,30.59,413870,0
2010-09-24,31.002,31.629,31.002,31.549,275107,0
2010-09-27,31.511,31.539,31.241,31.352,338331,0
2010-09-28,31.379,31.896,30.964,31.827,431260,0
2010-09-29,31.646,32.042,31.484,31.646,725158,0
2010-09-30,31.905,32.474,31.575,31.817,711332,0
2010-10-01,32.156,32.319,31.699,32.156,427602,0
2010-10-04,31.987,32.156,31.431,31.511,468160,0
2010-10-05,31.924,32.696,31.844,32.63,321440,0
2010-10-06,32.649,32.776,32.213,32.435,259553,0
2010-10-07,32.481,32.481,32.077,32.319,336522,0
2010-10-08,32.23,32.731,32.138,32.63,204578,0
2010-10-11,32.687,32.956,32.454,32.696,204157,0
2010-10-12,32.677,32.706,32.094,32.491,382660,0
2010-10-13,32.649,33.106,32.517,32.881,499212,0
2010-10-14,32.9,33.232,32.776,33.001,356625,0
2010-10-15,33.403,33.403,32.56,32.749,485917,0
2010-10-18,32.845,33.322,32.612,33.224,864736,0
2010-10-19,32.82,32.82,31.431,31.837,1467126,0
2010-10-20,31.978,32.612,31.942,32.481,662764,0
2010-10-21,32.668,33.152,32.397,32.677,473955,0
2010-10-22,32.785,32.785,32.527,32.639,222712,0
2010-10-25,32.872,33.295,32.794,32.89,466510,0
2010-10-26,32.696,32.863,32.407,32.481,336470,0
2010-10-27,32.23,32.387,31.96,32.369,233141,0
2010-10-28,32.569,32.863,32.094,32.337,177997,0
2010-10-29,32.312,32.531,32.257,32.328,289678,0
2010-11-01,32.284,32.863,32.069,32.345,229143,0
2010-11-02,32.527,33.242,32.527,33.036,325406,0
2010-11-03,33.106,33.26,32.767,33.187,422024,0
2010-11-04,33.672,33.885,33.492,33.833,282648,0
2010-11-05,33.815,33.95,33.592,33.941,276762,0
2010-11-08,33.806,33.876,33.546,33.769,168983,0
2010-11-09,33.796,34.031,33.483,33.635,271893,0
2010-11-10,33.626,33.95,33.349,33.922,163672,0
2010-11-11,33.492,33.752,33.385,33.672,273610,0
2010-11-12,33.457,33.582,33.224,33.295,382511,0
2010-11-15,33.483,33.959,33.357,33.592,232092,0
2010-11-16,33.26,33.349,32.845,33.028,370942,0
2010-11-17,33.028,33.242,32.812,32.956,171445,0
2010-11-18,33.366,33.788,33.304,33.439,204109,0
2010-11-19,33.403,33.691,33.206,33.555,259446,0
2010-11-22,33.394,33.752,33.161,33.644,422414,0
2010-11-23,33.215,33.242,32.863,33.079,350559,0
2010-11-24,33.385,34.04,33.322,33.995,257850,0
2010-11-26,33.617,33.806,33.573,33.759,151753,0
2010-11-29,33.519,33.519,32.881,33.269,348643,0
2010-11-30,32.942,33.633,32.876,33.57,515922,0
2010-12-01,34.012,34.586,33.977,34.46,260417,0
2010-12-02,34.46,35.15,34.281,35.105,243858,0
2010-12-03,34.737,35.285,34.514,35.193,430183,0
2010-12-06,35.184,35.184,34.764,34.829,442003,0
2010-12-07,35.247,35.348,34.854,34.934,346390,0
2010-12-08,35.07,35.07,34.783,34.829,358848,0
2010-12-09,35.096,35.096,34.612,34.693,372778,0
2010-12-10,34.764,35.498,34.729,35.408,243309,0
2010-12-13,35.563,35.749,35.517,35.571,284544,0
2010-12-14,35.571,35.84,35.454,35.625,244066,0
2010-12-15,35.473,35.974,35.32,35.329,397394,0
2010-12-16,35.392,35.527,35.114,35.508,393587,0
2010-12-17,35.58,36.1,35.329,35.803,418988,0
2010-12-20,35.885,35.931,35.392,35.785,235854,0
2010-12-21,35.931,36.027,35.723,35.876,226726,0
2010-12-22,35.966,36.036,35.589,35.831,340673,0
2010-12-23,35.813,35.949,35.436,35.498,238561,0
2010-12-27,35.427,35.454,35.184,35.384,186054,0
2010-12-28,35.454,35.498,35.15,35.247,414864,0
2010-12-29,35.28,35.413,35.065,35.109,268159,0
2010-12-30,35.118,35.477,35.09,35.306,192712,0
2010-12-31,35.25,35.433,35.033,35.053,161026,0
2011-01-03,35.444,35.876,35.285,35.598,418351,0
2011-01-04,35.634,35.634,34.274,34.639,515861,0
2011-01-05,34.514,34.737,34.45,34.559,435010,0
2011-01-06,34.675,34.916,34.495,34.577,285243,0
2011-01-07,34.666,34.872,34.084,34.45,193496,0
2011-01-10,34.235,34.764,34.065,34.675,409824,0
2011-01-11,34.838,35.122,34.622,34.854,313636,0
2011-01-12,35.062,35.266,34.702,35.184,293119,0
2011-01-13,35.212,35.247,34.737,34.962,171124,0
2011-01-14,34.746,35.401,34.719,35.374,231491,0
2011-01-18,35.357,35.749,35.257,35.749,506375,0
2011-01-19,35.68,35.785,35.193,35.247,326922,0
2011-01-20,35.043,35.158,34.363,34.468,267868,0
2011-01-21,34.648,34.862,34.281,34.309,261556,0
2011-01-24,34.173,35.114,34.173,34.989,262291,0
2011-01-25,34.845,35.114,34.495,35.114,247142,0
2011-01-26,35.32,35.689,35.15,35.544,287824,0
2011-01-27,35.517,35.813,35.401,35.671,161088,0
2011-01-28,35.84,35.949,34.862,34.9,226302,0
2011-01-31,35.053,35.758,34.988,35.531,255850,0
2011-02-01,35.84,36.35,35.607,36.207,275496,0
2011-02-02,36.217,36.369,35.966,36.145,329698,0
2011-02-03,36.217,36.217,35.193,36.009,436784,0
2011-02-04,35.982,36.592,35.84,36.486,276781,0
2011-02-07,36.637,37.276,36.457,36.96,372625,0
2011-02-08,36.763,36.989,36.601,36.896,377041,0
2011-02-09,36.913,37.102,36.467,36.913,538424,0
2011-02-10,36.756,37.677,36.756,37.613,691498,0
2011-02-11,37.371,37.89,37.326,37.791,352943,0
2011-02-14,37.767,37.928,37.424,37.677,238368,0
2011-02-15,37.55,37.724,37.379,37.443,175974,0
2011-02-16,37.5,37.782,37.285,37.535,294465,0
2011-02-18,37.576,37.89,37.452,37.742,259716,0
2011-02-22,37.371,37.613,36.556,36.637,379497,0
2011-02-23,36.647,36.96,35.311,35.68,390648,0
2011-02-24,35.625,36.118,35.266,35.634,498480,0
2011-02-25,36.126,36.799,35.749,36.799,520312,0
2011-02-28,36.8,37.32,36.8,36.952,462202,0
2011-03-01,37.166,37.32,36.224,36.405,346700,0
2011-03-02,36.423,37.08,36.323,36.592,270320,0
2011-03-03,37.096,37.869,36.915,37.691,330813,0
2011-03-04,37.828,37.845,36.843,37.173,299001,0
2011-03-07,37.309,37.541,36.118,36.467,446598,0
2011-03-08,36.583,37.371,36.35,37.145,330109,0
2011-03-09,36.998,37.335,36.682,37.249,394576,0
2011-03-10,36.747,37.07,36.457,36.834,743291,0
2011-03-11,36.046,37.535,36.046,37.407,389814,0
2011-03-14,37.05,37.471,36.96,37.249,396045,0
2011-03-15,36.164,37.093,35.85,36.87,318270,0
2011-03-16,36.756,37.034,36.164,36.504,447791,0
2011-03-17,37.096,37.279,36.764,36.933,296418,0
2011-03-18,37.433,37.774,37.182,37.326,396895,0
2011-03-21,37.774,38.473,37.648,38.151,339969,0
2011-03-22,38.026,38.276,37.595,37.705,265887,0
2011-03-23,37.613,37.751,37.249,37.541,320318,0
2011-03-24,37.818,38.079,37.443,37.965,371338,0
2011-03-25,38.158,38.626,37.924,38.534,525708,0
2011-03-28,38.619,38.627,38.106,38.17,272558,0
2011-03-29,38.132,38.367,37.767,38.332,403856,0
2011-03-30,38.458,38.582,38.34,38.448,274425,0
2011-03-31,38.5,39.226,38.383,39.109,384433,0
2011-04-01,39.48,39.84,39.336,39.832,494966,0
2011-04-04,39.737,40.035,39.611,39.998,461750,0
2011-04-05,40.75,41.001,40.172,40.461,931247,0
2011-04-06,40.649,40.864,40.361,40.578,772911,0
2011-04-07,40.488,40.74,39.984,40.021,799796,0
2011-04-08,40.198,40.316,39.489,39.722,338050,0
2011-04-11,39.668,39.813,39.031,39.228,279290,0
2011-04-12,38.976,39.085,38.581,38.833,313324,0
2011-04-13,39.039,39.165,38.724,38.896,316917,0
2011-04-14,38.618,39.443,38.581,39.256,596821,0
2011-04-15,39.374,39.722,39.122,39.47,223123,0
2011-04-18,38.814,38.906,38.237,38.869,440532,0
2011-04-19,39.085,39.3,38.869,39.264,270819,0
2011-04-20,39.893,40.137,39.768,40.065,722852,0
2011-04-21,40.93,42.529,40.91,42.034,659882,0
2011-04-25,42.269,42.34,41.548,42.025,550828,0
2011-04-26,42.331,42.727,42.188,42.35,672989,0
2011-04-27,42.539,42.539,41.612,42.017,441104,0
2011-04-28,41.872,42.198,41.747,41.89,259371,0
2011-04-29,41.998,42.372,41.998,42.208,183370,0
2011-05-02,42.44,42.611,41.81,41.89,229422,0
2011-05-03,41.702,41.955,41.089,41.351,277534,0
2011-05-04,41.278,41.36,40.236,40.612,298327,0
2011-05-05,40.18,40.758,39.877,40.326,255158,0
2011-05-06,40.81,41.296,40.37,40.594,157013,0
2011-05-09,40.784,41.63,40.659,41.252,436755,0
2011-05-10,41.379,41.593,41.322,41.443,212147,0
2011-05-11,41.389,41.54,40.722,40.984,334163,0
2011-05-12,40.845,41.296,40.451,41.144,165702,0
2011-05-13,41.19,41.36,40.056,40.162,349874,0
2011-05-16,39.859,40.416,39.813,39.966,435021,0
2011-05-17,39.759,39.795,38.906,39.247,195189,0
2011-05-18,39.318,40.297,39.274,40.253,212766,0
2011-05-19,40.488,40.948,39.956,40.29,307872,0
2011-05-20,40.245,40.345,39.714,40.102,231885,0
2011-05-23,39.399,39.795,39.264,39.416,487615,0
2011-05-24,39.57,39.732,39.058,39.274,284316,0
2011-05-25,39.138,39.777,39.022,39.606,272166,0
2011-05-26,39.382,39.759,39.181,39.695,348192,0
2011-05-27,39.966,40.407,39.85,40.198,129691,0
2011-05-31,40.516,40.786,40.09,40.786,432067,0
2011-06-01,40.801,40.835,39.147,39.237,214428,0
2011-06-02,39.181,39.553,38.922,39.237,212677,0
2011-06-03,38.543,38.976,38.356,38.591,277169,0
2011-06-06,38.428,38.608,38.094,38.32,328976,0
2011-06-07,38.51,38.584,38.059,38.527,367315,0
2011-06-08,38.458,38.683,38.321,38.481,588858,0
2011-06-09,38.62,38.707,38.473,38.593,342304,0
2011-06-10,38.301,38.383,37.997,38.094,495717,0
2011-06-13,38.076,38.471,37.962,38.167,320419,0
2011-06-14,38.562,39.2,38.365,38.984,206911,0
2011-06-15,38.562,38.759,38.301,38.428,337291,0
2011-06-16,38.402,38.593,37.689,38.158,404713,0
2011-06-17,38.671,38.777,38.419,38.671,447653,0
2011-06-20,38.534,38.994,38.518,38.896,266242,0
2011-06-21,39.237,39.732,39.076,39.668,320386,0
2011-06-22,39.668,40.353,39.668,39.947,379558,0
2011-06-23,39.399,39.795,38.913,39.676,404586,0
2011-06-24,39.811,39.954,38.97,39.126,453533,0
2011-06-27,39.066,39.426,38.671,39.031,453614,0
2011-06-28,39.138,39.937,38.984,39.832,210550,0
2011-06-29,40.03,40.706,39.759,40.488,343800,0
2011-06-30,40.601,41.523,40.584,41.241,426178,0
2011-07-01,41.156,41.726,40.903,41.588,375333,0
2011-07-05,41.588,41.806,41.255,41.534,295702,0
2011-07-06,41.463,42.068,41.307,42.022,319273,0
2011-07-07,42.5,42.528,41.97,42.221,285548,0
2011-07-08,41.672,42.185,41.463,42.185,251022,0
2011-07-11,41.635,41.743,40.698,40.819,455679,0
2011-07-12,40.613,40.875,40.379,40.443,319746,0
2011-07-13,40.559,40.95,40.388,40.443,394487,0
2011-07-14,40.594,41.012,39.576,39.692,451497,0
2011-07-15,39.908,39.991,39.404,39.926,210062,0
2011-07-18,39.719,39.838,39.205,39.738,357444,0
2011-07-19,41.073,41.878,40.894,41.824,713014,0
2011-07-20,41.942,42.375,41.437,41.942,701166,0
2011-07-21,41.977,42.221,39.223,40.416,1189543,0
2011-07-22,40.55,40.751,40.118,40.361,385419,0
2011-07-25,39.964,40.784,39.765,40.271,319312,0
2011-07-26,40.127,40.161,39.061,39.142,283741,0
2011-07-27,38.89,38.98,37.606,37.68,396035,0
2011-07-28,37.651,38.402,37.473,37.537,491064,0
2011-07-29,37.067,37.855,36.65,37.456,386248,0
2011-08-01,37.813,37.895,36.967,37.588,472955,0
2011-08-02,37.329,37.8,36.313,36.341,499592,0
2011-08-03,36.344,36.685,35.782,36.46,848981,0
2011-08-04,35.874,35.92,34.139,34.185,524279,0
2011-08-05,34.708,35.133,33.065,34.077,943764,0
2011-08-08,32.931,33.373,31.024,31.042,699086,0
2011-08-09,31.204,32.732,30.5,32.732,1525788,0
2011-08-10,31.774,32.36,31.098,31.177,989369,0
2011-08-11,31.361,33.554,31.278,33.065,538758,0
2011-08-12,33.437,33.652,32.839,32.958,730025,0
2011-08-15,33.237,33.933,33.237,33.681,501814,0
2011-08-16,33.073,33.662,32.813,33.049,404525,0
2011-08-17,33.346,33.427,32.108,32.63,438258,0
2011-08-18,31.412,31.422,30.295,30.538,621748,0
2011-08-19,30.15,31.108,29.507,29.588,522183,0
2011-08-22,30.394,30.42,29.419,29.779,395071,0
2011-08-23,29.907,30.979,29.617,30.969,548818,0
2011-08-24,30.943,32.001,30.782,31.821,513527,0
2011-08-25,32.143,32.316,30.743,30.961,648235,0
2011-08-26,30.655,32.124,30.041,32.074,504288,0
2011-08-29,32.49,33.022,32.471,32.958,589852,0
2011-08-30,32.786,33.581,32.612,33.353,330996,0
2011-08-31,33.575,34.402,33.247,33.575,386622,0
2011-09-01,33.751,33.876,32.55,32.668,656899,0
2011-09-02,31.849,32.203,31.132,31.314,184844,0
2011-09-06,30.278,31.004,30.203,30.777,956888,0
2011-09-07,31.359,31.748,31.228,31.568,1080306,0
2011-09-08,31.332,31.729,30.957,31.132,586497,0
2011-09-09,30.753,30.979,29.724,29.959,420998,0
2011-09-12,29.534,30.013,28.903,29.445,554491,0
2011-09-13,29.636,30.454,29.391,30.341,594225,0
2011-09-14,30.602,31.531,29.967,30.988,478689,0
2011-09-15,31.306,31.718,30.836,31.596,336751,0
2011-09-16,31.54,31.874,30.951,31.214,656433,0
2011-09-19,30.63,31.259,30.041,30.969,647842,0
2011-09-20,31.152,31.569,30.699,30.699,784579,0
2011-09-21,30.602,30.865,28.93,28.967,623612,0
2011-09-22,27.874,28.188,27.17,27.448,802455,0
2011-09-23,27.402,28.226,27.363,28.09,800242,0
2011-09-26,28.379,28.821,27.342,28.723,348975,0
2011-09-27,29.517,30.699,29.4,30.023,624959,0
2011-09-28,30.384,30.42,28.967,29.029,684892,0
2011-09-29,29.636,30.004,28.669,29.489,639663,0
2011-09-30,29.07,29.136,28.101,28.137,633321,0
2011-10-03,27.865,28.352,26.761,26.907,880303,0
2011-10-04,26.583,28.634,26.447,28.589,617903,0
2011-10-05,28.653,29.662,28.255,29.55,534875,0
2011-10-06,29.452,30.474,29.27,30.203,519875,0
2011-10-07,30.249,30.387,28.77,28.809,1040711,0
2011-10-10,29.361,29.615,29.134,29.479,1459378,0
2011-10-11,29.287,29.968,29.235,29.889,882282,0
2011-10-12,30.123,31.175,29.86,31.149,1890297,0
2011-10-13,30.851,31.402,30.503,31.228,672310,0
2011-10-14,31.577,31.784,31.077,31.657,411547,0
2011-10-17,31.368,31.53,30.823,30.975,719060,0
2011-10-18,31.123,32.853,31.086,32.399,672459,0
2011-10-19,32.428,32.539,31.52,31.587,644823,0
2011-10-20,33.599,34.742,29.949,30.841,1178249,0
2011-10-21,31.285,31.511,30.729,31.429,567265,0
2011-10-24,31.54,32.802,31.439,32.502,465462,0
2011-10-25,32.203,32.531,31.491,31.775,270934,0
2011-10-26,32.381,32.521,31.52,32.32,249220,0
2011-10-27,33.517,33.691,32.862,33.136,1344678,0
2011-10-28,32.81,33.228,32.555,32.836,566213,0
2011-10-31,32.416,32.827,31.562,32.17,541151,0
2011-11-01,30.851,31.675,30.439,31.266,945410,0
2011-11-02,31.841,32.328,31.359,32.031,358528,0
2011-11-03,32.475,33.327,31.919,33.2,502273,0
2011-11-04,32.59,32.956,32.17,32.701,598825,0
2011-11-07,32.703,32.871,31.71,32.521,426908,0
2011-11-08,32.836,33.047,31.831,32.973,449117,0
2011-11-09,31.965,32.229,31.332,31.577,428869,0
2011-11-10,32.003,32.084,31.332,31.831,367224,0
2011-11-11,32.212,32.703,32.039,32.521,445083,0
2011-11-14,32.399,32.512,31.675,31.984,364809,0
2011-11-15,31.911,32.592,31.693,32.221,419196,0
2011-11-16,31.882,32.72,31.756,31.974,311055,0
2011-11-17,31.911,31.911,30.651,30.939,419454,0
2011-11-18,31.086,31.684,30.879,31.466,469508,0
2011-11-21,30.904,31.194,30.423,30.813,610834,0
2011-11-22,30.832,31.238,30.578,30.922,492019,0
2011-11-23,30.569,30.596,29.851,30.088,540336,0
2011-11-25,29.889,30.493,29.741,29.804,125192,0
2011-11-28,30.948,31.439,30.643,31.105,374124,0
2011-11-29,31.184,31.483,31.02,31.285,197929,0
2011-11-30,32.543,33.11,32.462,33.092,607066,0
2011-12-01,32.881,33.391,32.645,32.72,348430,0
2011-12-02,33.173,33.445,32.947,33.107,305194,0
2011-12-05,33.481,33.945,33.246,33.508,363189,0
2011-12-06,33.61,33.793,33.301,33.52,342485,0
2011-12-07,33.565,33.912,32.871,33.704,344691,0
2011-12-08,33.155,33.601,32.606,32.764,458394,0
2011-12-09,33.163,34.817,32.89,33.607,334220,0
2011-12-12,33.545,33.545,32.674,33.2,341704,0
2011-12-13,33.517,33.734,32.703,32.881,459016,0
2011-12-14,32.512,32.664,32.039,32.174,563614,0
2011-12-15,32.564,32.599,31.882,32.338,458542,0
2011-12-16,32.801,33.292,32.209,32.425,1062054,0
2011-12-19,32.655,32.919,31.756,31.882,500838,0
2011-12-20,32.564,33.264,32.466,32.938,624914,0
2011-12-21,32.881,32.938,32.229,32.748,452735,0
2011-12-22,32.881,33.107,32.607,32.871,400957,0
2011-12-23,33.029,33.21,32.844,33.173,224506,0
2011-12-27,33.011,33.264,32.853,32.89,279397,0
2011-12-28,32.836,32.928,32.276,32.592,514647,0
2011-12-29,32.72,33.626,32.574,33.554,541966,0
2011-12-30,33.644,33.827,33.454,33.682,401981,0
2012-01-03,34.459,34.614,33.747,33.856,368571,0
2012-01-04,33.704,34.059,33.619,33.959,240431,0
2012-01-05,33.738,34.587,33.338,34.569,451369,0
2012-01-06,34.459,34.606,34.185,34.486,416858,0
2012-01-09,34.723,34.74,34.232,34.569,331707,0
2012-01-10,34.941,35.177,34.732,35.062,375456,0
2012-01-11,34.979,35.344,34.979,35.206,379522,0
2012-01-12,35.334,35.534,34.778,35.425,217426,0
2012-01-13,35.087,35.434,34.713,35.434,233611,0
2012-01-17,35.744,36.081,35.507,35.653,269496,0
2012-01-18,35.544,36.236,35.235,36.1,235920,0
2012-01-19,36.183,36.758,36.073,36.564,298662,0
2012-01-20,36.454,36.454,36.016,36.281,332731,0
2012-01-23,36.318,36.657,35.872,36.016,207290,0
2012-01-24,35.77,36.091,35.406,35.98,370265,0
2012-01-25,35.845,36.454,35.598,36.383,352598,0
2012-01-26,36.591,36.692,36.243,36.438,201255,0
2012-01-27,36.337,36.647,36.253,36.429,183182,0
2012-01-30,36.156,36.573,35.726,36.483,455036,0
2012-01-31,36.692,37.016,36.428,36.939,698571,0
2012-02-01,37.304,37.904,37.101,37.904,643865,0
2012-02-02,37.84,38.105,37.716,38.077,532205,0
2012-02-03,38.617,39.09,38.37,38.872,630556,0
2012-02-06,38.617,38.951,38.58,38.925,374054,0
2012-02-07,38.15,38.661,34.686,38.342,537753,0
2012-02-08,38.561,38.652,37.997,38.04,581607,0
2012-02-09,38.006,38.807,37.971,38.787,504249,0
2012-02-10,38.189,38.27,37.716,37.885,708868,0
2012-02-13,38.287,38.744,38.105,38.725,532195,0
2012-02-14,38.487,39.054,38.415,38.779,389101,0
2012-02-15,39.326,39.336,38.523,38.753,437353,0
2012-02-16,38.744,39.179,38.671,39.099,327287,0
2012-02-17,39.171,39.188,38.853,38.951,235847,0
2012-02-21,38.999,39.163,38.735,39.072,288504,0
2012-02-22,38.925,39.188,38.661,38.844,178111,0
2012-02-23,38.779,39.099,38.607,39.017,193200,0
2012-02-24,38.971,39.109,38.671,38.744,391449,0
2012-02-27,38.287,38.943,38.059,38.715,428089,0
2012-02-28,38.705,38.909,38.251,38.6,365764,0
2012-02-29,38.69,38.918,37.958,38.103,2731644,0
2012-03-01,38.325,38.542,37.877,37.997,536571,0
2012-03-02,38.066,38.093,37.215,37.369,297988,0
2012-03-05,37.348,37.458,36.947,37.183,252233,0
2012-03-06,36.749,36.921,35.96,35.986,450160,0
2012-03-07,36.165,36.966,36.045,36.536,298388,0
2012-03-08,36.929,37.443,36.749,37.272,275923,0
2012-03-09,37.222,38.131,37.193,37.914,545070,0
2012-03-12,37.895,38.05,37.622,37.98,402234,0
2012-03-13,38.415,39.027,38.206,39.027,450684,0
2012-03-14,38.909,38.971,38.461,38.816,339692,0
2012-03-15,38.769,39.072,38.58,39.044,279231,0
2012-03-16,39.027,39.137,38.681,38.787,575189,0
2012-03-19,38.725,39.008,38.478,38.76,275377,0
2012-03-20,38.516,38.551,38.077,38.225,248123,0
2012-03-21,38.225,38.278,37.812,37.923,252393,0
2012-03-22,37.506,37.516,36.801,37.137,305664,0
2012-03-23,37.11,37.594,36.919,37.516,287689,0
2012-03-26,37.971,38.17,37.631,38.05,356512,0
2012-03-27,38.131,38.27,37.952,38.26,363189,0
2012-03-28,38.478,38.58,37.821,38.551,538665,0
2012-03-29,38.232,38.506,38.05,38.407,307405,0
2012-03-30,38.698,38.705,38.315,38.407,259633,0
2012-04-02,38.361,38.971,38.024,38.671,382818,0
2012-04-03,38.59,38.745,38.396,38.745,356242,0
2012-04-04,38.341,38.735,38.249,38.671,550572,0
2012-04-05,38.486,38.6,37.949,38.057,297933,0
2012-04-09,37.403,37.506,37.174,37.375,231224,0
2012-04-10,37.254,37.264,36.172,36.409,352070,0
2012-04-11,37.167,37.167,36.564,36.775,318442,0
2012-04-12,36.702,37.702,36.647,37.627,316709,0
2012-04-13,37.462,37.544,37.051,37.13,271689,0
2012-04-16,37.352,37.891,37.176,37.739,455979,0
2012-04-17,38.103,38.789,37.911,38.561,646686,0
2012-04-18,38.379,38.415,38.003,38.012,477314,0
2012-04-19,38.057,38.204,37.298,37.369,395923,0
2012-04-20,37.511,38.406,37.511,38.003,641715,0
2012-04-23,37.158,37.501,36.731,37.472,589553,0
2012-04-24,37.682,38.36,37.627,37.986,678665,0
2012-04-25,38.351,39.266,37.672,38.963,450187,0
2012-04-26,38.855,39.322,38.461,39.121,533315,0
2012-04-27,39.266,40.402,39.182,40.219,664333,0
2012-04-30,40.31,40.431,39.43,39.668,496023,0
2012-05-01,39.854,40.339,39.421,39.687,304680,0
2012-05-02,39.551,39.798,39.166,39.697,375529,0
2012-05-03,39.78,39.888,39.258,39.496,485281,0
2012-05-04,39.239,39.35,38.461,38.754,245894,0
2012-05-07,38.77,39.065,38.523,38.901,300739,0
2012-05-08,38.607,38.789,37.73,38.626,500183,0
2012-05-09,38.168,38.561,37.757,38.121,410298,0
2012-05-10,38.486,38.726,38.021,38.177,384740,0
2012-05-11,37.827,38.864,37.764,38.478,354369,0
2012-05-14,37.996,38.239,37.643,37.818,299089,0
2012-05-15,37.949,37.949,37.167,37.282,419312,0
2012-05-16,37.443,37.544,36.74,36.767,493802,0
2012-05-17,36.802,36.802,35.593,35.621,423342,0
2012-05-18,35.775,36.088,35.428,35.492,355484,0
2012-05-21,35.593,36.217,35.419,36.134,491954,0
2012-05-22,36.201,36.517,35.934,36.163,397843,0
2012-05-23,35.748,37.104,35.547,36.997,552355,0
2012-05-24,37.112,37.112,36.508,37.043,347514,0
2012-05-25,37.138,37.205,36.666,36.731,274529,0
2012-05-29,37.13,37.749,37.024,37.369,353291,0
2012-05-30,37.059,37.167,36.675,36.848,364435,0
2012-05-31,36.758,36.811,36.018,36.389,1991312,0
2012-06-01,35.64,35.915,35.171,35.237,515425,0
2012-06-04,35.364,35.384,34.21,34.696,344978,0
2012-06-05,34.518,35.025,34.121,34.979,320025,0
2012-06-06,35.219,36.057,35.219,35.743,367871,0
2012-06-07,36.389,36.766,35.163,35.816,310229,0
2012-06-08,35.757,36.004,35.228,35.915,440848,0
2012-06-11,36.345,36.4,35.153,35.199,524851,0
2012-06-12,35.309,35.822,34.898,35.731,219657,0
2012-06-13,35.557,35.63,34.851,34.942,165655,0
2012-06-14,34.942,35.337,34.632,34.942,260016,0
2012-06-15,35.072,35.384,34.806,35.179,355093,0
2012-06-18,34.997,35.686,34.842,35.621,225586,0
2012-06-19,35.925,37.112,35.648,36.811,576525,0
2012-06-20,36.749,36.758,36.201,36.327,321151,0
2012-06-21,36.251,36.473,34.879,35.007,288256,0
2012-06-22,35.145,35.55,34.786,35.293,1164404,0
2012-06-25,34.732,34.942,34.257,34.283,244522,0
2012-06-26,34.375,34.521,33.807,34.42,430874,0
2012-06-27,34.559,34.952,34.531,34.75,255390,0
2012-06-28,34.467,34.75,33.964,34.513,384406,0
2012-06-29,35.301,35.785,35.254,35.705,252474,0
2012-07-02,35.785,36.088,35.109,35.511,342688,0
2012-07-03,35.485,36.553,35.43,36.461,258299,0
2012-07-05,36.444,36.637,36.214,36.426,426719,0
2012-07-06,36.159,36.197,35.394,35.69,311994,0
2012-07-09,35.458,35.54,34.684,34.859,557324,0
2012-07-10,35.153,35.18,34.012,34.168,349847,0
2012-07-11,34.196,34.298,33.221,33.432,510246,0
2012-07-12,33.174,33.672,32.823,33.57,409412,0
2012-07-13,33.727,34.406,33.643,34.298,314065,0
2012-07-16,34.022,34.14,33.221,33.58,390340,0
2012-07-17,33.754,34.177,33.099,33.156,1091027,0
2012-07-18,33.156,34.666,33.046,34.425,747116,0
2012-07-19,34.397,34.795,34.14,34.684,920402,0
2012-07-20,34.482,34.731,34.416,34.62,773302,0
2012-07-23,33.8,34.14,33.487,33.882,703343,0
2012-07-24,33.127,33.771,31.37,33.682,1328545,0
2012-07-25,33.616,33.682,33.009,33.248,586044,0
2012-07-26,33.829,34.472,33.662,34.454,551277,0
2012-07-27,34.629,35.9,34.363,35.816,676195,0
2012-07-30,35.769,35.92,35.163,35.274,334699,0
2012-07-31,35.293,35.76,35.064,35.136,296833,0
2012-08-01,35.31,35.752,34.388,34.518,665187,0
2012-08-02,34.14,34.49,33.872,34.444,573108,0
2012-08-03,35.089,36.334,35.089,36.334,613047,0
2012-08-06,36.471,36.647,36.257,36.296,398536,0
2012-08-07,36.572,37.687,36.516,37.044,620494,0
2012-08-08,36.795,37.035,36.499,36.656,394596,0
2012-08-09,36.721,36.94,36.481,36.637,458537,0
2012-08-10,36.516,36.884,36.305,36.749,298617,0
2012-08-13,36.61,36.969,36.525,36.802,231682,0
2012-08-14,37.026,37.15,36.811,36.93,332853,0
2012-08-15,36.829,37.275,36.811,37.208,192843,0
2012-08-16,37.16,37.523,36.811,37.41,450754,0
2012-08-17,37.327,37.984,37.327,37.908,269026,0
2012-08-20,37.735,37.955,37.476,37.833,350628,0
2012-08-21,38.028,38.369,37.64,37.77,199543,0
2012-08-22,37.678,37.678,37.087,37.336,307237,0
2012-08-23,37.291,37.456,36.989,37.087,344298,0
2012-08-24,36.921,37.523,36.802,37.052,255290,0
2012-08-27,37.132,37.141,36.811,36.959,321455,0
2012-08-28,36.884,37.105,36.491,36.553,325013,0
2012-08-29,36.6,36.691,36.305,36.516,378673,0
2012-08-30,36.276,36.534,36.188,36.408,230356,0
2012-08-31,36.637,37.026,36.426,36.711,350939,0
2012-09-04,36.647,37.105,36.214,37.087,445265,0
2012-09-05,37.105,37.301,36.637,36.701,346657,0
2012-09-06,37.008,38.146,36.998,37.871,478317,0
2012-09-07,37.851,38.313,37.658,38.223,526289,0
2012-09-10,38.223,38.378,38.028,38.055,151832,0
2012-09-11,38.045,38.176,37.833,37.946,250050,0
2012-09-12,38.156,38.166,37.648,37.984,196107,0
2012-09-13,38.035,38.035,37.495,37.754,543849,0
2012-09-14,37.926,38.36,37.786,38.231,316837,0
2012-09-17,38.653,38.653,37.888,37.946,426932,0
2012-09-18,37.833,38.378,37.566,38.258,396928,0
2012-09-19,38.258,39.355,38.213,39.096,706368,0
2012-09-20,38.663,39.04,38.303,38.939,509843,0
2012-09-21,39.656,40.487,38.948,38.956,763863,0
2012-09-24,36.094,38.516,36.084,38.406,592661,0
2012-09-25,38.443,38.683,38.119,38.231,916512,0
2012-09-26,38.248,38.285,37.575,37.994,516458,0
2012-09-27,38.156,38.627,38.073,38.608,365359,0
2012-09-28,38.35,38.727,38.213,38.468,611285,0
2012-10-01,38.608,38.7,38.055,38.406,738255,0
2012-10-02,38.313,38.423,37.594,38.082,596776,0
2012-10-03,38.091,38.313,37.871,38.156,334641,0
2012-10-04,38.369,38.433,37.936,38.333,362665,0
2012-10-05,38.516,38.83,38.194,38.378,380366,0
2012-10-08,38.487,38.627,38.064,38.213,441884,0
2012-10-09,38.213,38.258,37.301,37.301,349852,0
2012-10-10,37.247,37.476,37.097,37.188,507347,0
2012-10-11,37.487,37.568,37.188,37.208,200026,0
2012-10-12,37.266,37.487,36.865,36.978,310251,0
2012-10-15,37.016,37.402,36.968,37.402,488218,0
2012-10-16,37.497,38.005,37.42,37.95,341199,0
2012-10-17,37.978,38.745,37.95,38.681,424117,0
2012-10-18,38.475,38.661,38.181,38.339,561534,0
2012-10-19,38.023,38.253,37.468,37.661,705712,0
2012-10-22,37.67,37.799,37.208,37.402,595108,0
2012-10-23,37.855,38.625,36.783,38.411,592368,0
2012-10-24,38.689,38.838,38.171,38.365,817368,0
2012-10-25,38.522,39.187,38.421,39.04,658734,0
2012-10-26,39.068,39.235,38.689,39.116,479964,0
2012-10-31,39.096,39.624,38.966,39.365,520346,0
2012-11-01,39.455,40.718,39.357,40.661,640984,0
2012-11-02,40.69,40.92,39.866,39.866,422516,0
2012-11-05,39.856,40.364,39.642,40.235,418525,0
2012-11-06,40.253,40.71,39.551,40.522,333533,0
2012-11-07,39.966,40.235,39.3,39.597,409844,0
2012-11-08,39.597,39.956,39.05,39.06,349455,0
2012-11-09,38.984,39.792,38.754,39.475,344880,0
2012-11-12,39.659,39.936,39.032,39.337,244717,0
2012-11-13,39.032,39.753,39.004,39.357,353345,0
2012-11-14,39.475,39.551,38.466,38.579,239310,0
2012-11-15,38.598,39.106,38.253,38.661,348177,0
2012-11-16,38.651,38.956,38.402,38.884,230449,0
2012-11-19,39.337,39.688,39.116,39.678,281835,0
2012-11-20,39.65,39.966,39.522,39.946,219250,0
2012-11-21,39.8,40.142,39.678,40.097,290957,0
2012-11-23,40.263,41.012,40.15,40.853,297220,0
2012-11-26,40.622,41.142,40.253,40.622,419564,0
2012-11-27,40.651,40.94,40.401,40.755,425309,0
2012-11-28,40.457,41.307,40.29,41.272,401209,0
2012-11-29,41.44,41.788,41.179,41.661,608092,0
2012-11-30,41.466,41.753,41.374,41.604,736080,0
2012-12-03,41.854,41.882,41.227,41.374,404149,0
2012-12-04,41.354,41.652,41.227,41.401,280826,0
2012-12-05,41.466,41.614,41.103,41.511,343636,0
2012-12-06,41.42,41.762,41.307,41.726,299606,0
2012-12-07,41.863,42.02,41.548,41.974,239574,0
2012-12-10,42.029,42.54,41.958,42.483,303198,0
2012-12-11,42.557,42.576,42.214,42.557,587637,0
2012-12-12,41.938,42.483,41.938,42.114,614926,0
2012-12-13,42.106,42.429,41.475,41.726,391767,0
2012-12-14,41.548,42.039,41.151,41.652,297034,0
2012-12-17,41.642,42.02,41.493,41.984,234525,0
2012-12-18,42.003,42.576,41.882,42.576,367671,0
2012-12-19,42.567,42.789,42.253,42.595,377140,0
2012-12-20,42.576,43,42.492,42.98,355154,0
2012-12-21,42.567,42.921,42.309,42.818,724171,0
2012-12-24,42.808,42.955,42.576,42.77,115744,0
2012-12-26,42.789,42.955,42.678,42.724,308634,0
2012-12-27,42.733,42.874,42.345,42.696,208985,0
2012-12-28,42.291,42.884,42.271,42.501,248328,0
2012-12-31,42.448,43.213,42.345,43.068,297458,0
2013-01-02,43.973,44.419,43.899,44.363,289495,0
2013-01-03,44.252,44.89,44.147,44.463,449861,0
2013-01-04,44.64,44.64,44.28,44.51,297139,0
2013-01-07,44.39,44.881,44.28,44.742,346379,0
2013-01-08,44.789,44.992,44.318,44.5,182057,0
2013-01-09,44.79,44.883,44.567,44.772,293165,0
2013-01-10,45.061,45.105,44.138,44.193,735850,0
2013-01-11,44.212,44.4,44.085,44.279,461052,0
2013-01-14,44.212,44.604,44.13,44.595,224160,0
2013-01-15,44.327,44.936,44.307,44.863,256244,0
2013-01-16,44.827,45.134,44.676,45.089,311650,0
2013-01-17,45.254,46.241,45.033,46.082,514876,0
2013-01-18,46.249,46.332,45.913,46.184,309235,0
2013-01-22,46.193,46.203,45.606,45.672,441968,0
2013-01-23,45.646,45.858,45.485,45.709,556142,0
2013-01-24,45.728,46.174,45.581,46.008,449264,0
2013-01-25,46.241,46.241,45.69,46.212,514997,0
2013-01-28,46.268,46.575,45.626,45.83,588751,0
2013-01-29,45.795,46.341,45.795,46.295,421273,0
2013-01-30,46.285,46.314,45.886,46.109,379932,0
2013-01-31,45.989,46.454,45.905,46.369,483305,0
2013-02-01,46.723,47.115,46.517,46.864,453465,0
2013-02-04,46.583,46.936,46.249,46.472,816370,0
2013-02-05,46.008,46.472,44.632,45.505,1720858,0
2013-02-06,45.089,45.34,44.883,45.188,947742,0
2013-02-07,45.134,45.34,45.023,45.234,664383,0
2013-02-08,45.264,45.775,45.244,45.672,311719,0
2013-02-11,45.672,45.748,45.292,45.467,317206,0
2013-02-12,45.563,46.295,45.421,46.164,394194,0
2013-02-13,46.241,46.62,46.091,46.566,443621,0
2013-02-14,46.295,46.864,46.295,46.76,374967,0
2013-02-15,46.779,47.115,46.63,46.89,346341,0
2013-02-19,46.882,47.587,46.882,47.346,386911,0
2013-02-20,47.356,47.431,46.703,46.77,693363,0
2013-02-21,46.648,46.77,45.895,46.119,372826,0
2013-02-22,46.36,46.742,46.323,46.668,288475,0
2013-02-25,46.834,46.882,45.431,45.431,304233,0
2013-02-26,45.646,46.241,45.467,46.137,329923,0
2013-02-27,46.101,47.279,46.062,47.151,289524,0
2013-02-28,47.133,47.828,47.106,47.336,292402,0
2013-03-01,47.16,47.383,46.285,47.196,551551,0
2013-03-04,46.918,47.16,46.304,46.864,454425,0
2013-03-05,46.963,48.062,46.963,47.81,284260,0
2013-03-06,47.948,48.135,47.577,47.607,234494,0
2013-03-07,47.52,47.994,47.52,47.709,185298,0
2013-03-08,48.033,48.323,47.838,48.227,516761,0
2013-03-11,48.227,48.654,48.154,48.422,204191,0
2013-03-12,48.386,48.546,48.091,48.284,246612,0
2013-03-13,48.266,48.592,48.227,48.469,205070,0
2013-03-14,48.644,49.084,48.451,49.039,189241,0
2013-03-15,48.759,49.129,48.612,48.628,552471,0
2013-03-18,48.378,49.493,48.378,49.03,376007,0
2013-03-19,49.261,49.493,48.441,49.001,226643,0
2013-03-20,49.288,50.04,49.157,49.837,313418,0
2013-03-21,49.567,50.021,49.252,49.456,366111,0
2013-03-22,49.577,49.973,49.446,49.789,312455,0
2013-03-25,49.931,49.94,48.868,49.242,274396,0
2013-03-26,49.281,49.436,49.103,49.281,380545,0
2013-03-27,48.86,49.281,48.644,49.242,470692,0
2013-03-28,49.261,49.752,48.982,49.651,523572,0
2013-04-01,49.623,49.948,48.507,48.779,325288,0
2013-04-02,48.953,49.03,48.172,48.441,315810,0
2013-04-03,48.497,48.628,47.431,47.672,400123,0
2013-04-04,47.753,48.154,47.753,48.154,416612,0
2013-04-05,47.383,47.913,46.954,47.875,324607,0
2013-04-08,48.11,48.386,47.782,48.351,251616,0
2013-04-09,48.537,48.546,48.172,48.294,314202,0
2013-04-10,48.313,49.204,48.303,49.185,393934,0
2013-04-11,49.204,49.587,49.075,49.166,405028,0
2013-04-12,48.982,49.271,48.915,49.157,376091,0
2013-04-15,48.915,48.915,46.864,47.133,607640,0
2013-04-16,47.484,48.118,47.375,48.082,406159,0
2013-04-17,47.79,47.79,46.651,46.996,362713,0
2013-04-18,47.072,47.436,46.428,46.613,260252,0
2013-04-19,46.754,46.996,46.26,46.651,361325,0
2013-04-22,46.754,47.082,46.287,46.764,420026,0
2013-04-23,49.433,49.433,47.239,47.67,344054,0
2013-04-24,47.724,48.247,47.65,48.082,309537,0
2013-04-25,48.227,48.443,47.948,48.314,371227,0
2013-04-26,48.295,48.295,47.508,47.857,242655,0
2013-04-29,47.948,48.275,47.4,48.154,192592,0
2013-04-30,48.145,48.584,47.752,48.575,319494,0
2013-05-01,48.314,48.38,47.324,47.372,383551,0
2013-05-02,47.624,48.49,47.565,48.247,404847,0
2013-05-03,48.836,49.75,48.647,49.286,374290,0
2013-05-06,49.303,49.788,49.293,49.705,248226,0
2013-05-07,49.901,50.816,49.901,50.75,338731,0
2013-05-08,50.127,50.826,49.414,50.807,241549,0
2013-05-09,50.807,51.153,50.647,50.721,217123,0
2013-05-10,50.75,51.143,50.638,50.983,153809,0
2013-05-13,51.039,51.039,50.525,50.74,293411,0
2013-05-14,50.853,51.805,50.778,51.759,260039,0
2013-05-15,51.506,52.468,51.328,52.468,330885,0
2013-05-16,51.514,52.71,51.514,52.112,310973,0
2013-05-17,52.384,52.71,52.206,52.692,244005,0
2013-05-20,52.646,53.57,52.646,53.009,260591,0
2013-05-21,52.963,53.234,52.73,52.749,590939,0
2013-05-22,52.859,53.084,51.823,51.945,412603,0
2013-05-23,51.413,51.609,51.087,51.506,685721,0
2013-05-24,51.225,51.225,50.461,51.162,381408,0
2013-05-28,51.795,52.17,51.133,51.514,306830,0
2013-05-29,51.301,51.452,50.666,51.338,308912,0
2013-05-30,51.452,51.87,51.301,51.75,186248,0
2013-05-31,51.468,52.292,51.279,51.393,246118,0
2013-06-03,51.486,51.58,50.76,51.486,303043,0
2013-06-04,51.486,51.964,50.879,51.029,193977,0
2013-06-05,50.879,51.105,50.18,50.478,374092,0
2013-06-06,50.488,50.918,50.282,50.684,328362,0
2013-06-07,51.105,51.432,50.73,51.395,457771,0
2013-06-10,51.506,51.713,51.153,51.356,240214,0
2013-06-11,50.62,51.432,50.469,50.666,234979,0
2013-06-12,50.973,50.973,49.759,49.779,349025,0
2013-06-13,49.574,50.544,49.555,50.321,518373,0
2013-06-14,50.244,50.488,50.078,50.349,460979,0
2013-06-17,50.908,50.937,50.05,50.272,479539,0
2013-06-18,50.405,50.684,50.302,50.461,672314,0
2013-06-19,50.515,51.348,50.292,50.432,606265,0
2013-06-20,49.835,49.963,49.033,49.115,284410,0
2013-06-21,49.395,49.499,48.452,48.499,669175,0
2013-06-24,47.902,48.462,47.556,48.033,503640,0
2013-06-25,48.621,48.947,48.257,48.801,320792,0
2013-06-26,49.238,49.341,48.621,49.115,340945,0
2013-06-27,49.508,50.311,49.405,50.227,282079,0
2013-06-28,50.137,50.469,49.883,50.235,971747,0
2013-07-01,50.498,51.395,50.397,51.087,300030,0
2013-07-02,50.983,51.385,50.591,50.712,280736,0
2013-07-03,50.469,51.188,50.369,50.835,183937,0
2013-07-05,51.404,52.103,51.262,51.983,212322,0
2013-07-08,52.262,52.646,52.103,52.179,379973,0
2013-07-09,52.616,53.158,52.587,52.907,202484,0
2013-07-10,52.803,53.316,52.803,53.054,177188,0
2013-07-11,53.738,54.065,53.623,54.026,307576,0
2013-07-12,53.923,54.43,53.923,54.363,223402,0
2013-07-15,54.53,54.86,54.334,54.392,197368,0
2013-07-16,54.363,54.822,54.016,54.12,282240,0
2013-07-17,54.287,54.521,54.006,54.268,162935,0
2013-07-18,54.503,55.205,54.503,55.18,290549,0
2013-07-19,55.114,55.205,54.802,54.928,472750,0
2013-07-22,54.879,55.252,54.287,54.421,469855,0
2013-07-23,56.192,56.283,55.261,55.863,673635,0
2013-07-24,55.863,56.067,55.233,55.327,327936,0
2013-07-25,55.065,55.796,55.017,55.714,265053,0
2013-07-26,55.279,55.647,55.27,55.395,282187,0
2013-07-29,55.405,55.742,55.252,55.367,197194,0
2013-07-30,56.22,56.22,55.299,55.591,232032,0
2013-07-31,55.6,56.49,55.6,55.91,388107,0
2013-08-01,56.622,58.067,56.172,57.521,672175,0
2013-08-02,57.24,57.558,56.781,57.457,313680,0
2013-08-05,57.204,57.72,57.034,57.71,230180,0
2013-08-06,57.586,57.614,56.941,57.314,266747,0
2013-08-07,57.061,57.194,56.593,56.8,471047,0
2013-08-08,57.081,57.25,56.228,56.706,335286,0
2013-08-09,56.642,57.071,56.255,56.752,227756,0
2013-08-12,56.612,57.586,56.612,57.353,233967,0
2013-08-13,57.286,57.878,56.977,57.671,163099,0
2013-08-14,57.661,57.775,57.204,57.295,100508,0
2013-08-15,57.558,57.558,56.341,56.661,327815,0
2013-08-16,56.651,57.034,56.397,56.455,285501,0
2013-08-19,56.077,56.904,55.938,56.264,339485,0
2013-08-20,56.341,56.959,56.115,56.508,186452,0
2013-08-21,56.388,56.856,56.144,56.341,279318,0
2013-08-22,56.5,57.531,56.311,57.052,147711,0
2013-08-23,57.137,57.343,56.508,57.24,258356,0
2013-08-26,57.214,57.886,57.061,57.417,311011,0
2013-08-27,56.781,56.781,55.742,55.88,217101,0
2013-08-28,55.977,56.651,55.91,56.416,331144,0
2013-08-29,56.293,57.061,56.293,56.455,293479,0
2013-08-30,56.436,56.574,55.514,55.647,494432,0
2013-09-03,56.228,56.932,54.953,55.816,740224,0
2013-09-04,55.776,56.742,55.628,56.612,442300,0
2013-09-05,56.518,57.558,56.518,57.1,209291,0
2013-09-06,57.334,57.614,56.508,57.12,282074,0
2013-09-09,57.314,58.111,57.11,57.895,264336,0
2013-09-10,58.29,59.283,58.261,59.172,333968,0
2013-09-11,59.04,59.358,58.797,58.892,304860,0
2013-09-12,59.03,59.245,58.628,58.918,315405,0
2013-09-13,59.086,59.283,58.542,58.787,195780,0
2013-09-16,59.292,59.544,59.163,59.34,231275,0
2013-09-17,59.264,59.988,59.264,59.988,271575,0
2013-09-18,59.875,60.98,59.544,60.764,261363,0
2013-09-19,60.848,61.225,60.569,60.586,278206,0
2013-09-20,61.082,61.141,60.333,60.36,505046,0
2013-09-23,59.94,60.203,59.3,59.912,457665,0
2013-09-24,59.903,60.68,59.526,60.099,311516,0
2013-09-25,60.341,60.812,59.826,60.379,435734,0
2013-09-26,60.511,61.018,60.36,60.99,355093,0
2013-09-27,60.71,60.953,60.428,60.72,327469,0
2013-09-30,59.958,61.225,59.762,61.16,516667,0
2013-10-01,60.858,62.538,60.858,62.152,942423,0
2013-10-02,61.628,61.794,61.188,61.628,434669,0
2013-10-03,61.394,61.57,60.475,60.915,384348,0
2013-10-04,60.848,61.216,60.603,60.848,618496,0
2013-10-07,60.241,60.72,60.079,60.54,414006,0
2013-10-08,60.531,60.858,60.025,60.222,526927,0
2013-10-09,60.286,60.341,59.245,59.368,453404,0
2013-10-10,59.789,60.996,59.789,60.996,312811,0
2013-10-11,60.675,61.692,60.48,61.683,249544,0
2013-10-14,61.284,62.189,61.089,62.152,217817,0
2013-10-15,62.067,62.087,61.293,61.521,297348,0
2013-10-16,62.116,62.116,61.118,61.709,392446,0
2013-10-17,61.457,61.901,61.25,61.673,531297,0
2013-10-18,61.813,62.952,61.813,62.932,357819,0
2013-10-21,62.952,63.47,62.857,63.44,467204,0
2013-10-22,63.827,64.918,63.338,63.401,687494,0
2013-10-23,63.338,64.279,62.678,63.121,688156,0
2013-10-24,63.348,63.911,62.981,63.782,372317,0
2013-10-25,63.808,64.458,63.665,64.458,307774,0
2013-10-28,64.401,64.458,63.665,64.298,437312,0
2013-10-29,64.561,64.937,64.223,64.928,439076,0
2013-10-30,65.143,65.379,64.663,64.853,508204,0
2013-10-31,64.815,65.652,64.523,65.052,467735,0
2013-11-01,65.258,65.868,64.815,65.765,531260,0
2013-11-04,65.963,66.582,65.803,66.227,534517,0
2013-11-05,65.868,66.198,65.396,65.747,402825,0
2013-11-06,66.084,66.31,65.586,66,372908,0
2013-11-07,66.093,66.517,64.702,64.749,329032,0
2013-11-08,64.625,65.35,64.478,65.331,482798,0
2013-11-11,65.858,65.878,65.286,65.493,351069,0
2013-11-12,65.464,65.67,65.248,65.604,463071,0
2013-11-13,65.143,66.488,65.143,66.488,186656,0
2013-11-14,66.517,66.809,66.198,66.63,131745,0
2013-11-15,66.658,66.678,66.337,66.62,143350,0
2013-11-18,66.894,67.1,66.328,66.61,297529,0
2013-11-19,66.546,66.771,66.18,66.346,398120,0
2013-11-20,66.245,66.761,65.934,66.264,461928,0
2013-11-21,66.319,67.309,66.264,66.979,438159,0
2013-11-22,67.118,67.449,66.62,67.409,428874,0
2013-11-25,67.607,67.731,67.128,67.281,225592,0
2013-11-26,67.147,67.617,66.903,67.4,238074,0
2013-11-27,67.516,67.617,67.109,67.497,158677,0
2013-11-29,67.488,67.488,67.026,67.1,159593,0
2013-12-02,67.118,68.341,66.903,67.478,391617,0
2013-12-03,67.185,67.39,66.688,66.688,412652,0
2013-12-04,67.036,67.371,66.093,66.866,420572,0
2013-12-05,66.791,66.884,66.425,66.725,285045,0
2013-12-06,67.419,67.781,67.063,67.409,385211,0
2013-12-09,67.516,67.761,67.109,67.334,420856,0
2013-12-10,67.128,67.899,67.128,67.572,415991,0
2013-12-11,67.535,67.731,65.66,65.708,548066,0
2013-12-12,65.747,66.074,65.623,65.813,472289,0
2013-12-13,66.189,66.415,65.66,65.943,392241,0
2013-12-16,66.546,66.959,65.878,66.697,474388,0
2013-12-17,66.827,67.055,66.527,66.658,383455,0
2013-12-18,66.827,67.703,66.236,67.654,595723,0
2013-12-19,67.526,67.607,66.809,67.371,479053,0
2013-12-20,67.195,68.239,67.09,68.239,780679,0
2013-12-23,68.652,68.699,68.296,68.605,426910,0
2013-12-24,68.605,68.861,68.493,68.785,176632,0
2013-12-26,68.897,69.424,67.939,69.237,242088,0
2013-12-27,69.472,69.603,69.01,69.16,132224,0
2013-12-30,69.151,69.386,68.914,69.057,212627,0
2013-12-31,69.414,69.696,69.207,69.471,339000,0
2014-01-02,69.218,69.366,68.124,68.324,350061,0
2014-01-03,68.314,69.001,68.314,68.785,184899,0
2014-01-06,69.057,69.311,68.173,68.36,316608,0
2014-01-07,68.463,68.944,68.043,68.699,234849,0
2014-01-08,68.699,68.954,68.22,68.795,304372,0
2014-01-09,69.087,69.556,68.634,68.992,204406,0
2014-01-10,68.982,69.472,68.67,69.462,226864,0
2014-01-13,69.207,69.774,68.197,68.53,379381,0
2014-01-14,68.745,69.65,68.293,69.612,308547,0
2014-01-15,69.82,70.273,69.697,70.16,321290,0
2014-01-16,69.98,70.331,69.207,69.575,511195,0
2014-01-17,69.453,69.755,69.103,69.301,403502,0
2014-01-21,69.764,69.839,68.942,69.491,424423,0
2014-01-22,69.453,69.669,68.971,69.594,261329,0
2014-01-23,69.255,69.33,68.236,68.783,548911,0
2014-01-24,68.715,68.715,65.62,65.677,821656,0
2014-01-27,65.837,66.083,64.763,65.327,588762,0
2014-01-28,65.51,65.951,65.337,65.602,536672,0
2014-01-29,65.393,66.254,65.11,65.188,711103,0
2014-01-30,67.687,74.802,64.716,68.432,1056422,0
2014-01-31,68.567,69.395,67.934,67.952,702214,0
2014-02-03,68.385,68.395,65.337,65.573,1384310,0
2014-02-04,65.593,66.16,65.11,66.008,1176386,0
2014-02-05,65.924,65.924,64.819,65.254,387374,0
2014-02-06,65.791,66.574,65.337,66.169,345688,0
2014-02-07,66.716,67.187,66.14,66.669,624382,0
2014-02-10,66.706,66.933,65.971,66.546,568396,0
2014-02-11,66.631,67.677,66.631,67.422,400246,0
2014-02-12,67.402,68.366,67.329,68.31,421708,0
2014-02-13,67.838,68.705,67.442,68.631,421935,0
2014-02-14,68.602,68.922,68.548,68.793,350810,0
2014-02-18,68.793,69.585,68.197,69.481,431621,0
2014-02-19,69.443,70.056,68.773,68.84,229138,0
2014-02-20,68.942,69.585,68.585,69.14,404972,0
2014-02-21,69.236,69.97,68.999,69.339,310001,0
2014-02-24,69.132,70.046,69.132,69.414,454071,0
2014-02-25,69.65,70.472,69.339,69.65,338011,0
2014-02-26,69.97,70.763,69.366,70.359,409754,0
2014-02-27,70.217,70.661,70.046,70.622,190473,0
2014-02-28,70.772,71.737,70.415,70.839,337765,0
2014-03-03,69.848,70.443,69.376,69.961,387445,0
2014-03-04,70.935,71.283,70.812,71.065,354756,0
2014-03-05,71.094,71.293,70.679,71.104,334295,0
2014-03-06,71.104,71.293,70.944,71.065,217183,0
2014-03-07,71.293,71.293,70.744,71.275,215762,0
2014-03-10,71.169,71.169,70.198,70.596,197614,0
2014-03-11,70.772,70.935,69.857,70.046,241777,0
2014-03-12,69.811,70.019,69.339,69.745,291065,0
2014-03-13,70.019,70.188,68.51,68.696,365630,0
2014-03-14,68.677,69.453,68.668,68.922,326033,0
2014-03-17,69.376,70.351,69.376,69.764,322375,0
2014-03-18,69.774,70.368,69.481,69.65,446025,0
2014-03-19,69.594,69.944,68.668,69.103,273800,0
2014-03-20,68.922,69.366,68.49,69.31,317502,0
2014-03-21,69.357,70.433,69.217,69.386,575728,0
2014-03-24,69.612,70.028,68.048,68.14,444595,0
2014-03-25,68.441,69.103,68.149,68.461,513114,0
2014-03-26,68.971,69.056,67.149,67.227,395064,0
2014-03-27,67.329,67.775,66.82,67.217,615448,0
2014-03-28,67.321,68.075,67.197,67.442,553836,0
2014-03-31,67.648,68.932,67.648,68.783,609108,0
2014-04-01,69.076,69.612,68.821,69.491,575187,0
2014-04-02,69.612,70.131,69.292,69.802,368720,0
2014-04-03,69.944,69.961,69.076,69.594,426083,0
2014-04-04,70.292,70.359,68.577,68.821,396344,0
2014-04-07,68.725,68.971,66.827,66.876,769645,0
2014-04-08,66.827,67.177,66.536,67.065,643786,0
2014-04-09,67.283,67.944,66.772,67.677,936206,0
2014-04-10,67.725,67.874,66.546,66.556,501645,0
2014-04-11,66.376,66.669,65.452,65.736,423452,0
2014-04-14,66.488,66.517,65.273,65.573,496043,0
2014-04-15,66.026,66.716,65.677,66.28,1309959,0
2014-04-16,66.984,68.469,66.754,68.422,735755,0
2014-04-17,68.479,69.523,68.355,69.313,753694,0
2014-04-21,69.341,69.741,68.602,69.36,612057,0
2014-04-22,69.379,69.701,69.058,69.351,882970,0
2014-04-23,71.494,71.578,69.986,70.506,733634,0
2014-04-24,70.771,71.047,69.398,70.005,594776,0
2014-04-25,69.579,69.872,68.715,69.049,664196,0
2014-04-28,69.351,69.514,68.109,69.304,652916,0
2014-04-29,69.323,70.27,69.323,70.101,522956,0
2014-04-30,70.082,70.821,69.597,70.649,553002,0
2014-05-01,70.886,71.056,70.146,70.688,574556,0
2014-05-02,70.585,71.258,70.47,70.707,377197,0
2014-05-05,70.232,70.857,69.673,70.603,323757,0
2014-05-06,70.496,71.094,70.062,70.639,363471,0
2014-05-07,70.678,71.075,70.156,71.018,424335,0
2014-05-08,71.018,71.889,70.639,70.848,417249,0
2014-05-09,70.886,71.17,70.365,71.162,340235,0
2014-05-12,71.445,72.637,71.445,72.174,409573,0
2014-05-13,72.318,72.489,71.588,71.661,274985,0
2014-05-14,71.54,71.768,70.697,70.867,266094,0
2014-05-15,70.716,70.716,69.238,70.092,254725,0
2014-05-16,70.27,70.659,69.692,70.649,225445,0
2014-05-19,70.383,71.34,70.383,71.122,209372,0
2014-05-20,70.876,70.981,69.389,69.616,318655,0
2014-05-21,69.92,70.487,69.911,70.421,263910,0
2014-05-22,70.402,71.162,70.308,70.393,192236,0
2014-05-23,70.659,71.484,70.441,71.455,322370,0
2014-05-27,71.74,72.637,71.671,72.271,238547,0
2014-05-28,72.043,72.666,71.758,72.299,401517,0
2014-05-29,72.666,72.782,71.778,72.753,389651,0
2014-05-30,72.628,72.753,72.381,72.647,402130,0
2014-06-02,72.762,73.302,72.004,73.273,284434,0
2014-06-03,72.858,73.188,72.479,73.016,366542,0
2014-06-04,72.858,73.454,72.772,73.302,337141,0
2014-06-05,73.489,74.649,73.095,74.354,400505,0
2014-06-06,74.562,75.054,74.476,75.024,215846,0
2014-06-09,75.074,76.277,75.074,76.069,376387,0
2014-06-10,76.079,76.079,75.423,75.616,279918,0
2014-06-11,75.273,75.442,74.857,75.178,238249,0
2014-06-12,75.103,75.451,74.383,74.667,428022,0
2014-06-13,74.677,75.369,74.514,74.978,175815,0
2014-06-16,74.914,75.178,74.448,74.951,187207,0
2014-06-17,74.828,76.05,74.667,75.243,384079,0
2014-06-18,75.359,75.625,74.759,75.509,199282,0
2014-06-19,75.625,75.935,75.292,75.774,178493,0
2014-06-20,75.993,76.399,75.67,75.842,419141,0
2014-06-23,75.974,76.353,75.406,75.736,257206,0
2014-06-24,75.46,76.599,75.398,75.47,317806,0
2014-06-25,75.168,75.881,74.749,75.823,226404,0
2014-06-26,75.823,76.258,74.951,75.652,187715,0
2014-06-27,75.369,76.353,75.187,76.239,362653,0
2014-06-30,75.726,76.543,75.253,76.495,420175,0
2014-07-01,76.835,77.518,76.646,76.958,459031,0
2014-07-02,77.064,77.331,76.277,76.486,362246,0
2014-07-03,76.845,77.367,76.711,77.291,258958,0
2014-07-07,76.921,77.272,76.011,76.258,330543,0
2014-07-08,76.409,76.543,75.451,75.706,324225,0
2014-07-09,76.163,76.326,75.597,75.652,188165,0
2014-07-10,74.686,75.197,74.476,74.961,184527,0
2014-07-11,74.932,75.33,74.524,74.885,213382,0
2014-07-14,75.531,75.807,74.998,75.294,292438,0
2014-07-15,75.274,75.709,74.446,74.885,194439,0
2014-07-16,75.152,75.57,74.18,74.857,582280,0
2014-07-17,74.381,74.885,73.657,74.286,378728,0
2014-07-18,74.372,75.152,74.305,74.968,243301,0
2014-07-21,74.542,75.035,74.362,74.848,338133,0
2014-07-22,75.284,75.938,75.169,75.453,364240,0
2014-07-23,76.614,76.778,75.332,76.168,419907,0
2014-07-24,74.828,75.58,74.788,75.322,542673,0
2014-07-25,74.749,75.226,74.542,75.152,448939,0
2014-07-28,75.015,75.055,74.59,74.788,551435,0
2014-07-29,74.857,75.274,73.914,73.963,702206,0
2014-07-30,74.18,74.277,73.239,73.81,597118,0
2014-07-31,73.316,73.523,72.052,72.089,612611,0
2014-08-01,71.803,71.966,70.921,71.718,705881,0
2014-08-04,71.803,72.382,71.509,72.344,391257,0
2014-08-05,71.888,72.812,71.403,71.861,592116,0
2014-08-06,71.394,71.728,71.215,71.281,302263,0
2014-08-07,71.472,71.918,71.052,71.158,236256,0
2014-08-08,71.394,72.309,71.014,72.261,301183,0
2014-08-11,72.717,72.955,72.174,72.318,360562,0
2014-08-12,72.079,72.45,71.586,71.918,363275,0
2014-08-13,72.223,73.118,72.223,72.697,255266,0
2014-08-14,72.905,73.088,72.547,72.878,368920,0
2014-08-15,73.192,73.211,71.908,72.556,202640,0
2014-08-18,72.888,73.676,72.888,73.504,367238,0
2014-08-19,73.82,73.971,73.543,73.649,239987,0
2014-08-20,73.523,73.953,73.401,73.877,248835,0
2014-08-21,74.086,74.086,73.401,73.696,252674,0
2014-08-22,73.622,73.622,73.058,73.355,186774,0
2014-08-25,73.696,74.152,73.373,74.077,245528,0
2014-08-26,74.124,74.314,73.829,73.869,146717,0
2014-08-27,74.057,74.057,73.345,73.494,192706,0
2014-08-28,73.078,73.543,72.888,73.306,238539,0
2014-08-29,73.355,73.44,72.677,73.154,236924,0
2014-09-02,73.373,74.532,73.286,73.78,406297,0
2014-09-03,73.963,74.095,73.267,73.43,269641,0
2014-09-04,73.583,74.048,72.975,73.144,311057,0
2014-09-05,73.154,73.543,72.62,73.504,168256,0
2014-09-08,73.468,73.78,73.221,73.602,176686,0
2014-09-09,73.612,73.715,73.118,73.135,247542,0
2014-09-10,73.247,73.563,72.727,73.383,293333,0
2014-09-11,73.144,73.686,73.108,73.573,152662,0
2014-09-12,73.257,73.543,72.49,72.658,325008,0
2014-09-15,72.821,72.821,72.089,72.362,212152,0
2014-09-16,72.318,72.499,71.748,72.154,641716,0
2014-09-17,72.411,72.499,71.394,71.557,489363,0
2014-09-18,71.937,72.63,71.776,72.46,251056,0
2014-09-19,72.639,73.001,71.708,71.803,513697,0
2014-09-22,71.64,71.823,70.662,70.711,306752,0
2014-09-23,70.321,70.947,70.054,70.424,371044,0
2014-09-24,70.415,71.1,70.139,70.738,389408,0
2014-09-25,70.653,70.653,69.378,69.378,329374,0
2014-09-26,69.388,69.988,69.056,69.807,450153,0
2014-09-29,68.742,69.892,68.712,69.835,376616,0
2014-09-30,69.892,69.988,68.722,68.81,492758,0
2014-10-01,68.619,68.732,67.261,67.527,670863,0
2014-10-02,67.429,67.962,66.888,67.676,338592,0
2014-10-03,68.105,68.505,67.857,68.334,414986,0
2014-10-06,68.619,68.96,68.248,68.371,416046,0
2014-10-07,67.981,68.068,66.651,66.651,451515,0
2014-10-08,66.621,67.527,65.938,67.497,433988,0
2014-10-09,67.251,67.469,65.283,65.327,451093,0
2014-10-10,65.177,65.815,64.33,64.444,754002,0
2014-10-13,64.579,65.016,63.113,63.16,597035,0
2014-10-14,63.638,65.701,63.354,64.974,836417,0
2014-10-15,64.001,65.014,62.931,64.44,796781,0
2014-10-16,63.248,66.007,63.037,65.807,647298,0
2014-10-17,66.79,67.057,66.169,66.656,427951,0
2014-10-20,66.237,67.342,66.237,67.18,547395,0
2014-10-21,67.793,70.159,67.793,69.835,785706,0
2014-10-22,69.96,70.246,68.43,68.459,397181,0
2014-10-23,69.454,70.37,69.186,69.96,410391,0
2014-10-24,69.835,69.835,69.014,69.615,441686,0
2014-10-27,69.347,69.673,68.659,69.587,467538,0
2014-10-28,70.055,71.028,69.643,71.028,396951,0
2014-10-29,71.25,71.506,70.085,70.78,334330,0
2014-10-30,70.446,70.972,69.873,70.532,350461,0
2014-10-31,71.593,71.687,71.001,71.525,380684,0
2014-11-03,71.841,71.965,70.952,71.469,399439,0
2014-11-04,71.201,71.23,70.416,70.637,384186,0
2014-11-05,70.952,71.506,70.714,70.972,356600,0
2014-11-06,70.972,71.631,70.972,71.372,407813,0
2014-11-07,71.639,72.337,71.287,71.603,556218,0
2014-11-10,71.612,72.184,71.268,72.116,429904,0
2014-11-11,72.174,72.549,71.726,72.461,337467,0
2014-11-12,71.945,73.052,71.746,73.014,390502,0
2014-11-13,73.005,73.033,72.108,72.382,570528,0
2014-11-14,72.271,73.062,72.271,72.786,461518,0
2014-11-17,72.689,73.206,72.3,73.139,471373,0
2014-11-18,73.225,74.026,73.148,73.598,510892,0
2014-11-19,73.378,73.608,72.373,72.968,517019,0
2014-11-20,72.31,73.243,72.31,73.121,280388,0
2014-11-21,74.084,74.352,73.48,73.721,304741,0
2014-11-24,73.989,74.208,73.739,74.179,200960,0
2014-11-25,74.342,74.712,73.951,74.362,323506,0
2014-11-26,74.285,74.39,73.846,74.055,177176,0
2014-11-28,74.464,74.464,72.938,73.34,365451,0
2014-12-01,72.614,72.996,72.022,72.3,336072,0
2014-12-02,72.363,72.908,72.194,72.632,300533,0
2014-12-03,72.567,73.836,72.461,73.663,309059,0
2014-12-04,73.49,73.647,72.968,73.33,285468,0
2014-12-05,73.387,73.683,73.177,73.472,327660,0
2014-12-08,73.148,73.673,72.777,73.186,652075,0
2014-12-09,72.412,73.549,72.144,73.5,579296,0
2014-12-10,72.844,72.978,71.25,71.802,620299,0
2014-12-11,72.089,72.871,71.907,72.144,422586,0
2014-12-12,71.277,71.716,70.962,71.191,557130,0
2014-12-15,71.631,71.631,69.769,69.941,626244,0
2014-12-16,69.605,71.038,69.567,70.294,799801,0
2014-12-17,70.513,71.24,69.273,71.085,807264,0
2014-12-18,72.373,72.996,71.764,72.786,365256,0
2014-12-19,72.918,73.846,72.767,73.529,902965,0
2014-12-22,73.777,74.036,73.167,73.989,279148,0
2014-12-23,74.17,74.907,74.036,74.695,252392,0
2014-12-24,74.712,74.83,74.484,74.572,95993,0
2014-12-26,74.878,75.238,74.8,74.868,149911,0
2014-12-29,74.83,75.403,74.75,75.172,191193,0
2014-12-30,74.934,75.326,74.474,74.79,249693,0
2014-12-31,74.8,75.307,74.256,74.323,412151,0
2015-01-02,74.591,74.878,73.36,74.362,292395,0
2015-01-05,73.539,73.758,72.345,72.461,440966,0
2015-01-06,72.402,72.862,70.274,70.952,752179,0
2015-01-07,71.544,71.687,70.761,71.429,386782,0
2015-01-08,71.774,72.67,71.622,72.585,228411,0
2015-01-09,72.604,72.679,71.639,71.687,275149,0
2015-01-12,71.774,72.041,70.379,70.475,560872,0
2015-01-13,70.177,71.473,69.133,70.025,457966,0
2015-01-14,68.98,69.822,68.847,69.536,286151,0
2015-01-15,69.804,70.083,68.441,68.481,359064,0
2015-01-16,68.203,69.239,67.876,69.162,355502,0
2015-01-20,69.153,69.612,68.262,69.143,336795,0
2015-01-21,68.998,70.053,68.75,69.832,274449,0
2015-01-22,70.342,70.637,69.421,70.552,249814,0
2015-01-23,70.168,70.582,69.861,70.093,267788,0
2015-01-26,69.949,70.801,69.372,70.771,338935,0
2015-01-27,69.631,69.747,68.951,69.508,421968,0
2015-01-28,69.861,70.207,68.808,69.143,478757,0
2015-01-29,67.349,69.622,66.555,69.44,502384,0
2015-01-30,68.97,69.583,68.635,69.343,738993,0
2015-02-02,69.123,70.61,68.931,70.456,453591,0
2015-02-03,70.733,71.903,70.657,71.626,541621,0
2015-02-04,71.327,71.711,70.762,70.907,354170,0
2015-02-05,70.927,71.806,70.733,71.769,294113,0
2015-02-06,71.951,72.278,71.529,71.741,437561,0
2015-02-09,71.539,72.297,71.539,72.132,264917,0
2015-02-10,72.489,72.508,71.672,72.361,253988,0
2015-02-11,72.342,72.42,71.751,72.191,212534,0
2015-02-12,72.688,73.341,72.44,73.197,238341,0
2015-02-13,73.235,74.069,73.235,73.935,265339,0
2015-02-17,73.723,73.81,73.253,73.457,461534,0
2015-02-18,73.226,74.347,73.226,74.337,439456,0
2015-02-19,73.888,74.519,73.61,74.271,386823,0
2015-02-20,74.222,75.228,73.581,75.171,270354,0
2015-02-23,75.085,75.171,74.069,74.48,435263,0
2015-02-24,74.48,75.115,74.357,74.905,298396,0
2015-02-25,74.914,75.575,74.865,75.154,249086,0
2015-02-26,75.144,75.335,74.729,74.767,246913,0
2015-02-27,74.807,75.154,74.02,74.05,401797,0
2015-03-02,74.377,75.026,73.839,74.942,584589,0
2015-03-03,74.807,75.066,74.251,74.452,342322,0
2015-03-04,74.02,74.02,73.005,73.389,296936,0
2015-03-05,73.341,73.581,73.023,73.361,314780,0
2015-03-06,72.728,73.361,72.085,72.23,375085,0
2015-03-09,72.23,72.928,72.23,72.583,398454,0
2015-03-10,71.751,72.132,71.423,71.463,265219,0
2015-03-11,71.856,72.047,70.917,72.008,438833,0
2015-03-12,72.41,72.978,72.297,72.89,294015,0
2015-03-13,72.583,72.908,71.233,71.617,343159,0
2015-03-16,72.132,72.191,71.626,72.123,355572,0
2015-03-17,71.798,72.085,71.692,71.998,439667,0
2015-03-18,71.913,74.107,71.587,73.82,422139,0
2015-03-19,73.492,73.686,73.023,73.217,216077,0
2015-03-20,73.217,73.79,72.833,73.178,540037,0
2015-03-23,72.861,73.482,72.602,72.612,253534,0
2015-03-24,72.612,72.621,72.085,72.316,321143,0
2015-03-25,72.42,72.537,71.492,71.492,218581,0
2015-03-26,71.117,71.548,71.059,71.473,433929,0
2015-03-27,71.529,71.971,71.204,71.903,253013,0
2015-03-30,72.342,73.292,71.998,73.102,312482,0
2015-03-31,72.843,73.072,72.24,72.678,338853,0
2015-04-01,72.612,72.612,71.617,72.123,402316,0
2015-04-02,72.249,73.159,71.751,72.593,358808,0
2015-04-06,72.24,74.395,72.085,73.964,493818,0
2015-04-07,73.849,73.964,73.092,73.253,277327,0
2015-04-08,73.197,73.428,72.688,73.168,332098,0
2015-04-09,73.283,73.696,72.669,72.786,431660,0
2015-04-10,72.843,73.389,72.843,72.938,272941,0
2015-04-13,72.459,73.686,72.459,72.918,243099,0
2015-04-14,72.938,73.322,72.64,73.322,156816,0
2015-04-15,73.457,74.404,73.457,74.156,240592,0
2015-04-16,73.78,74.29,73.187,73.591,256821,0
2015-04-17,72.945,72.945,72.195,72.589,274817,0
2015-04-20,73.09,73.917,72.782,73.716,375576,0
2015-04-21,72.608,73.282,71.029,73.07,899233,0
2015-04-22,72.955,73.311,72.339,73.205,401286,0
2015-04-23,72.925,73.772,72.753,73.502,348274,0
2015-04-24,73.551,73.581,72.608,73.041,285135,0
2015-04-27,73.1,73.716,72.753,73.195,329571,0
2015-04-28,72.915,73.33,72.608,73.157,300064,0
2015-04-29,72.772,73.311,72.405,73.05,352326,0
2015-04-30,72.513,72.965,72.06,72.195,407289,0
2015-05-01,72.385,72.965,72.078,72.376,391078,0
2015-05-04,72.395,73.031,72.385,72.694,228580,0
2015-05-05,72.627,73.502,72.175,72.415,328741,0
2015-05-06,72.608,73.233,72.234,73.185,441099,0
2015-05-07,72.915,73.176,72.608,72.925,290730,0
2015-05-08,73.63,74.032,73.465,73.62,312635,0
2015-05-11,73.512,73.86,73.215,73.696,261414,0
2015-05-12,73.465,73.87,72.984,73.676,364080,0
2015-05-13,73.734,74.724,73.734,74.572,287284,0
2015-05-14,75.072,75.784,74.901,75.677,262556,0
2015-05-15,75.814,75.814,74.957,75.215,205902,0
2015-05-18,75.012,75.504,74.812,75.455,223926,0
2015-05-19,75.504,75.705,74.802,75.254,246972,0
2015-05-20,75.313,75.764,74.724,75.677,317726,0
2015-05-21,75.564,76.38,75.564,76.218,192631,0
2015-05-22,76.15,76.37,75.764,75.967,191696,0
2015-05-26,75.514,75.514,74.484,74.611,383117,0
2015-05-27,74.91,75.418,74.494,75.304,245621,0
2015-05-28,75.178,75.455,74.504,74.881,239361,0
2015-05-29,74.802,75.161,74.109,74.36,307752,0
2015-06-01,74.631,74.822,73.791,74.33,246105,0
2015-06-02,74.254,74.929,73.985,74.446,259525,0
2015-06-03,74.772,75.574,74.484,75.234,154083,0
2015-06-04,74.782,75.274,74.321,74.591,286660,0
2015-06-05,74.312,75.392,73.927,75.333,324689,0
2015-06-08,75.372,75.494,74.704,74.966,301829,0
2015-06-09,74.938,75.544,74.812,74.861,386838,0
2015-06-10,75.409,75.996,75.012,75.863,290241,0
2015-06-11,75.804,77.008,75.215,76.988,461784,0
2015-06-12,76.797,76.851,76.266,76.757,276686,0
2015-06-15,76.488,76.488,75.401,75.919,250087,0
2015-06-16,75.668,76.257,75.445,76.15,212893,0
2015-06-17,76.797,76.814,75.91,76.361,333208,0
2015-06-18,76.468,77.296,76.179,76.958,263698,0
2015-06-19,77.036,77.102,76.592,76.631,595971,0
2015-06-22,77.258,77.286,76.631,76.891,263492,0
2015-06-23,76.881,77.074,76.757,76.998,147073,0
2015-06-24,76.807,77.046,75.485,76.448,181826,0
2015-06-25,76.536,76.545,75.745,76.103,303285,0
2015-06-26,76.247,76.861,76.103,76.582,460901,0
2015-06-29,76.006,76.218,75.122,75.178,574672,0
2015-06-30,75.919,76.103,75.362,75.632,646191,0
2015-07-01,76.38,76.517,75.427,76.083,419342,0
2015-07-02,76.342,76.621,75.814,76.15,230867,0
2015-07-06,75.401,75.986,75.072,75.401,265256,0
2015-07-07,75.333,75.873,74.581,75.834,435239,0
2015-07-08,75.342,75.574,74.33,74.532,431393,0
2015-07-09,75.445,75.584,74.724,74.762,335286,0
2015-07-10,75.409,75.465,74.244,74.302,361574,0
2015-07-13,75.022,75.455,74.641,75.284,353780,0
2015-07-14,75.41,76.096,75.187,75.737,257368,0
2015-07-15,75.697,75.796,74.879,75.001,365657,0
2015-07-16,75.525,75.756,74.722,74.83,292008,0
2015-07-17,74.76,74.8,74.22,74.434,275657,0
2015-07-20,74.569,74.84,74.386,74.618,278039,0
2015-07-21,74.443,74.628,73.514,73.659,380788,0
2015-07-22,73.448,73.776,73.139,73.322,428490,0
2015-07-23,72.905,74.481,72.905,73.737,621885,0
2015-07-24,73.574,73.669,71.941,71.95,396205,0
2015-07-27,71.369,71.369,70.673,71.127,440183,0
2015-07-28,71.207,72.336,70.906,72.327,545831,0
2015-07-29,72.182,73.844,71.679,73.834,539623,0
2015-07-30,73.342,73.951,72.84,73.719,340226,0
2015-07-31,74.124,74.327,73.409,73.475,266552,0
2015-08-03,73.475,73.564,72.133,72.374,401023,0
2015-08-04,72.298,72.915,71.979,72.202,331326,0
2015-08-05,72.703,73.381,72.472,72.965,203741,0
2015-08-06,73.13,73.13,72.133,72.231,548589,0
2015-08-07,72.046,72.626,71.622,71.718,712942,0
2015-08-10,72.104,73.39,72.104,73.352,1018194,0
2015-08-11,72.588,72.8,72.094,72.308,259570,0
2015-08-12,71.582,72.482,71.137,72.354,237061,0
2015-08-13,72.383,72.511,72.037,72.308,219676,0
2015-08-14,72.279,72.85,71.921,72.654,195775,0
2015-08-17,72.443,73.13,72.037,73.121,265930,0
2015-08-18,73.021,73.158,72.617,72.897,168663,0
2015-08-19,72.298,72.683,71.95,72.202,352849,0
2015-08-20,71.515,71.853,70.113,70.122,254652,0
2015-08-21,69.639,70.056,68.46,68.46,366301,0
2015-08-24,64.78,68.48,63.253,67.185,1138676,0
2015-08-25,68.335,68.53,67.031,67.165,783307,0
2015-08-26,68.413,68.46,66.576,67.515,665553,0
2015-08-27,68.374,69.09,67.707,68.914,638751,0
2015-08-28,68.79,69.496,68.644,69.225,516963,0
2015-08-31,68.934,69.805,68.354,69.418,503406,0
2015-09-01,68.315,68.596,66.383,66.547,647339,0
2015-09-02,67.367,67.94,66.363,67.485,305872,0
2015-09-03,67.505,68.171,67.107,67.968,376753,0
2015-09-04,67.012,67.406,66.703,66.973,250099,0
2015-09-08,68.093,68.654,67.667,68.606,229197,0
2015-09-09,69.205,69.254,68.161,68.288,368372,0
2015-09-10,68.229,68.848,67.736,67.958,351606,0
2015-09-11,67.648,68.249,67.545,68.229,202294,0
2015-09-14,68.354,68.413,67.406,67.795,295318,0
2015-09-15,67.93,69.118,67.795,69.011,230335,0
2015-09-16,69.099,70.481,69.099,70.393,421557,0
2015-09-17,70.365,70.598,69.466,69.534,313779,0
2015-09-18,68.858,69.254,68.383,68.868,955281,0
2015-09-21,69.05,69.727,68.53,69.157,339812,0
2015-09-22,68.44,68.701,67.59,67.958,411106,0
2015-09-23,68.103,68.219,66.508,66.664,384409,0
2015-09-24,65.919,67.136,65.544,66.876,619941,0
2015-09-25,67.234,67.396,66.684,67.205,525758,0
2015-09-28,66.712,67.069,66.181,66.798,495961,0
2015-09-29,67.6,68.036,67.146,67.93,604501,0
2015-09-30,68.344,69.031,67.95,68.905,505372,0
2015-10-01,69.07,69.35,67.426,67.92,579046,0
2015-10-02,67.185,69.756,67.059,69.756,365577,0
2015-10-05,70.337,72.413,69.862,72.25,323132,0
2015-10-06,72.142,72.79,71.882,72.259,318910,0
2015-10-07,72.626,74.211,72.269,73.844,543553,0
2015-10-08,73.669,76.694,73.669,76.549,682626,0
2015-10-09,76.531,76.918,75.091,75.16,963872,0
2015-10-12,75.284,75.284,73.679,73.785,727473,0
2015-10-13,73.216,74.173,73.186,73.475,501129,0
2015-10-14,73.128,73.66,72.313,72.594,412673,0
2015-10-15,72.933,72.933,71.651,72.66,380834,0
2015-10-16,72.807,72.847,71.293,72.768,587119,0
2015-10-19,72.156,73.381,71.934,72.7,617462,0
2015-10-20,71.331,73.534,70.586,72.68,802426,0
2015-10-21,72.759,74.117,72.118,72.584,506542,0
2015-10-22,73.029,74.293,72.865,73.963,692941,0
2015-10-23,74.603,74.603,73.69,74.389,560433,0
2015-10-26,74.399,75.068,73.885,74.525,747139,0
2015-10-27,74.059,74.302,73.448,74.097,806285,0
2015-10-28,74.302,75.203,73.7,74.544,843379,0
2015-10-29,74.603,75.088,74.147,74.33,711386,0
2015-10-30,74.643,74.97,74.213,74.495,669037,0
2015-11-02,74.475,75.584,74.312,74.97,647708,0
2015-11-03,74.826,75.331,74.321,75.118,605460,0
2015-11-04,75.242,75.584,74.776,74.905,503868,0
2015-11-05,75.058,75.613,74.69,75.282,660072,0
2015-11-06,75.184,75.689,74.515,74.99,499022,0
2015-11-09,74.875,75.232,74.233,74.603,770447,0
2015-11-10,74.283,75.118,74.079,75.058,763215,0
2015-11-11,75.175,75.455,74.495,74.633,473364,0
2015-11-12,73.913,74.495,72.827,73.079,928695,0
2015-11-13,73.029,73.484,72.594,73.109,926532,0
2015-11-16,73.019,74.185,73.019,73.816,576094,0
2015-11-17,74.097,74.117,73.574,73.747,341474,0
2015-11-18,74.107,75.232,73.953,75.194,268520,0
2015-11-19,75.232,75.796,74.786,75.697,214425,0
2015-11-20,75.894,76.271,75.632,76.028,310047,0
2015-11-23,76.184,76.515,75.534,75.727,167955,0
2015-11-24,75.417,76.807,75.37,76.446,311386,0
2015-11-25,76.446,77.069,76.214,76.486,248634,0
2015-11-27,76.592,76.834,76,76.661,89644,0
2015-11-30,76.737,77.144,76.349,76.476,315920,0
2015-12-01,76.641,76.922,76.184,76.602,361333,0
2015-12-02,76.893,76.893,75.642,76.038,291559,0
2015-12-03,76.446,76.767,75.038,75.661,323309,0
2015-12-04,75.632,76.486,75.35,76.418,319526,0
2015-12-07,76.087,76.3,75.038,75.272,312211,0
2015-12-08,74.389,74.525,73.494,74.127,445308,0
2015-12-09,73.738,75.018,73.738,74.233,551571,0
2015-12-10,74.166,74.69,73.69,74.243,313241,0
2015-12-11,73.302,74.166,73.039,73.494,358371,0
2015-12-14,73.564,73.904,73.195,73.826,282994,0
2015-12-15,74.293,74.418,73.574,73.971,269449,0
2015-12-16,74.195,74.806,73.69,74.643,430397,0
2015-12-17,74.865,75.108,73.72,73.943,502731,0
2015-12-18,73.757,74.097,72.797,72.865,809376,0
2015-12-21,73.439,73.904,72.67,73.138,284493,0
2015-12-22,73.322,74.36,73.029,73.971,290749,0
2015-12-23,74.38,75.311,74.35,75.165,175683,0
2015-12-24,75.147,75.622,74.826,75.302,114375,0
2015-12-28,75.038,75.321,74.465,74.943,398263,0
2015-12-29,75.455,76.018,74.746,75.417,288353,0
2015-12-30,75.282,75.697,74.786,74.846,214731,0
2015-12-31,74.456,75.262,74.166,74.35,374743,0
2016-01-04,73.504,73.624,72.546,73.504,464419,0
2016-01-05,73.458,73.806,72.001,72.788,516865,0
2016-01-06,71.915,72.517,71.516,71.982,519120,0
2016-01-07,70.846,71.256,70.061,70.468,554389,0
2016-01-08,70.768,70.768,69.479,69.527,392700,0
2016-01-11,69.682,69.905,68.877,69.285,302265,0
2016-01-12,69.789,70.204,68.468,69.632,420547,0
2016-01-13,69.838,70.599,68.142,68.23,356034,0
2016-01-14,68.61,69.867,67.644,69.517,433594,0
2016-01-15,67.85,68.523,67.479,68.2,478529,0
2016-01-19,68.845,69.098,67.304,67.859,434221,0
2016-01-20,66.825,67.975,65.511,67.509,448536,0
2016-01-21,67.489,67.821,66.505,66.65,645164,0
2016-01-22,67.615,68.62,67.157,68.26,515227,0
2016-01-25,67.868,67.918,66.437,66.61,568096,0
2016-01-26,67.177,68.562,66.796,68.483,672787,0
2016-01-27,68.142,71.74,67.948,69.166,1089326,0
2016-01-28,69.175,70.696,66.68,67.752,1473712,0
2016-01-29,67.703,70.686,67.304,70.686,866358,0
2016-02-01,70.374,70.422,69.438,69.652,471762,0
2016-02-02,68.562,69.595,68.25,68.716,499493,0
2016-02-03,69.419,70.083,67.938,70.033,348931,0
2016-02-04,69.672,72.079,69.632,71.253,389890,0
2016-02-05,71.076,71.804,70.57,70.931,657281,0
2016-02-08,70.228,70.413,69.263,70.228,422015,0
2016-02-09,69.498,70.316,68.493,69.672,821136,0
2016-02-10,69.906,70.501,68.999,69.458,581962,0
2016-02-11,68.327,69.652,68.151,69.088,516165,0
2016-02-12,69.438,70.74,69.351,69.956,918421,0
2016-02-16,70.657,71.75,70.053,71.358,822657,0
2016-02-17,72.012,72.382,71.563,72.032,760185,0
2016-02-18,72.138,72.958,71.751,72.772,306777,0
2016-02-19,72.228,72.918,71.65,72.861,283106,0
2016-02-22,73.602,74.899,73.426,73.885,397952,0
2016-02-23,73.65,74.196,72.822,72.938,323716,0
2016-02-24,72.247,73.446,71.623,73.075,461201,0
2016-02-25,73.134,73.679,72.266,73.105,316200,0
2016-02-26,73.659,74.128,73.172,73.815,258173,0
2016-02-29,73.825,74.264,73.24,73.269,247262,0
2016-03-01,73.953,75.113,73.244,74.869,317494,0
2016-03-02,74.626,75.113,74.294,75.073,179630,0
2016-03-03,75.103,75.884,75.053,75.824,252048,0
2016-03-04,75.735,76.492,75.61,76.194,575924,0
2016-03-07,75.921,76.663,75.571,76.447,698057,0
2016-03-08,76.136,76.136,75.142,75.327,322571,0
2016-03-09,75.61,75.745,75.103,75.433,274973,0
2016-03-10,75.64,75.64,74.532,75.258,203827,0
2016-03-11,75.687,76.301,75.64,76.166,206892,0
2016-03-14,75.677,76.369,75.63,75.999,341373,0
2016-03-15,75.356,76.369,75.199,76.166,311724,0
2016-03-16,76.127,77.599,76.117,77.327,345136,0
2016-03-17,77.658,79.021,77.422,78.836,391427,0
2016-03-18,78.593,79.771,78.593,79.459,751067,0
2016-03-21,79.45,80.468,78.934,80.386,588941,0
2016-03-22,80.298,81.011,79.801,80.834,470282,0
2016-03-23,80.62,80.655,79.732,79.811,431613,0
2016-03-24,79.489,80.133,79.216,80.104,268783,0
2016-03-28,80.123,80.531,79.597,80.288,242757,0
2016-03-29,80.044,81.566,79.334,81.527,347275,0
2016-03-30,81.887,81.936,81.156,81.312,249083,0
2016-03-31,81.254,81.556,80.541,80.795,559847,0
2016-04-01,80.493,81.976,79.665,81.897,476692,0
2016-04-04,81.507,81.654,79.722,79.938,635325,0
2016-04-05,79.079,79.489,78.776,79.002,460053,0
2016-04-06,78.944,79.231,78.261,79.138,224537,0
2016-04-07,78.934,79.129,78.31,78.776,268090,0
2016-04-08,79.441,80.114,79.021,79.353,181110,0
2016-04-11,79.528,80.348,79.246,79.518,194583,0
2016-04-12,79.722,80.571,79.722,80.192,307934,0
2016-04-13,80.873,82.101,80.611,81.78,541329,0
2016-04-14,81.8,82.006,80.655,81.643,359227,0
2016-04-15,81.683,81.937,81.417,81.703,459482,0
2016-04-18,81.526,82.71,81.526,82.465,391962,0
2016-04-19,83.464,84.708,82.112,82.338,820134,0
2016-04-20,82.603,82.788,81.81,81.848,455032,0
2016-04-21,81.887,82.181,81.388,81.526,407800,0
2016-04-22,81.242,82.074,81.153,81.712,357191,0
2016-04-25,81.369,81.967,80.879,80.919,219843,0
2016-04-26,81.594,82.386,80.988,82.347,321961,0
2016-04-27,82.494,82.837,81.594,82.026,302454,0
2016-04-28,81.76,81.819,80.44,80.635,259194,0
2016-04-29,80.615,80.843,79.718,80.166,274372,0
2016-05-02,80.223,80.889,79.608,80.723,327824,0
2016-05-03,80.292,80.375,79.381,79.783,230285,0
2016-05-04,79.469,79.882,78.461,79.078,423049,0
2016-05-05,79.314,79.967,79.167,79.598,580076,0
2016-05-06,79.118,80.506,79.118,80.459,250681,0
2016-05-09,80.047,80.332,79.608,79.773,247013,0
2016-05-10,79.96,80.665,79.96,80.526,303942,0
2016-05-11,80.506,80.801,79.96,80.077,252656,0
2016-05-12,80.44,81.109,79.853,80.586,320770,0
2016-05-13,80.42,80.815,79.245,79.499,183881,0
2016-05-16,79.696,80.978,79.696,80.576,252335,0
2016-05-17,80.556,81.113,79.559,80.037,227521,0
2016-05-18,79.793,80.742,79.284,79.93,330239,0
2016-05-19,79.539,79.891,78.755,79.743,271073,0
2016-05-20,80.214,80.655,80.067,80.282,221470,0
2016-05-23,80.077,80.781,79.853,80.516,161161,0
2016-05-24,80.998,82.006,80.615,81.877,300803,0
2016-05-25,81.957,82.465,81.867,82.132,198465,0
2016-05-26,82.221,82.7,81.703,81.721,209814,0
2016-05-27,81.819,83.64,81.408,81.77,269767,0
2016-05-31,81.77,81.829,81.273,81.575,358845,0
2016-06-01,81.398,82.32,80.969,82.151,164406,0
2016-06-02,82.141,82.965,81.967,82.857,261590,0
2016-06-03,82.622,82.778,82.068,82.651,145998,0
2016-06-06,82.876,84.129,82.7,84.012,372619,0
2016-06-07,84.022,84.491,83.99,84.315,256944,0
2016-06-08,84.599,85.303,84.325,85.097,227852,0
2016-06-09,84.55,85.04,84.202,84.981,130539,0
2016-06-10,84.883,84.893,83.933,84.119,333355,0
2016-06-13,84.129,84.853,83.625,83.748,290143,0
2016-06-14,83.395,83.973,82.593,83.336,246327,0
2016-06-15,83.699,84.247,83.386,83.474,335435,0
2016-06-16,83.062,83.59,82.151,83.444,189226,0
2016-06-17,83.21,84.129,83.21,83.679,963947,0
2016-06-20,84.247,85.333,84.178,84.736,490283,0
2016-06-21,84.433,84.54,83.474,83.62,374414,0
2016-06-22,83.874,84.178,83.376,83.787,318259,0
2016-06-23,84.678,84.942,84.305,84.678,244324,0
2016-06-24,81.31,81.917,79.723,79.773,567551,0
2016-06-27,78.952,78.952,76.279,77.611,602981,0
2016-06-28,78.336,78.864,77.756,78.217,359582,0
2016-06-29,78.854,79.245,78.256,78.824,373586,0
2016-06-30,79.167,80.4,78.804,80.362,820846,0
2016-07-01,80.312,81.026,80.146,80.44,260596,0
2016-07-05,80.018,80.176,78.374,78.99,328712,0
2016-07-06,78.765,79.773,78.217,79.743,524434,0
2016-07-07,79.95,80.685,79.863,80.252,239336,0
2016-07-08,81.113,82.141,80.771,82.074,334699,0
2016-07-11,82.396,83.17,82.396,82.818,206054,0
2016-07-12,83.434,83.988,83.277,83.689,241425,0
2016-07-13,84.239,84.416,83.385,83.56,222838,0
2016-07-14,84.396,84.553,83.748,83.807,184315,0
2016-07-15,84.189,84.455,83.58,83.748,294202,0
2016-07-18,83.365,83.532,82.754,82.991,333863,0
2016-07-19,83.689,85.89,83.689,85.635,803201,0
2016-07-20,85.635,87.05,85.585,86.755,567811,0
2016-07-21,86.46,86.941,85.635,85.655,276253,0
2016-07-22,85.635,86.009,85.345,85.78,188194,0
2016-07-25,85.478,85.585,85.163,85.34,167251,0
2016-07-26,85.565,86.706,85.565,86.706,344955,0
2016-07-27,86.686,87.305,86.41,87.197,344744,0
2016-07-28,86.883,87.719,86.391,87.502,335271,0
2016-07-29,87.452,88.514,87.295,88.239,535137,0
2016-08-01,87.994,88.789,87.679,88.444,511419,0
2016-08-02,88.347,88.721,87.787,88.149,590766,0
2016-08-03,88.101,88.721,87.826,88.444,355864,0
2016-08-04,88.377,89.026,88.289,88.741,358392,0
2016-08-05,88.927,89.655,88.759,89.526,342197,0
2016-08-08,89.476,89.978,89.389,89.969,229240,0
2016-08-09,89.987,90.302,89.595,90.292,297674,0
2016-08-10,90.321,90.596,89.92,90.51,284261,0
2016-08-11,90.941,91.354,90.696,91.107,216597,0
2016-08-12,91.098,91.098,90.371,90.726,130107,0
2016-08-15,90.961,91.364,90.711,91.344,356279,0
2016-08-16,91.011,91.07,90.616,90.862,389156,0
2016-08-17,90.852,91.315,90.51,91.266,158069,0
2016-08-18,91.276,91.354,91.07,91.286,162196,0
2016-08-19,91.236,92.248,90.809,92.248,219742,0
2016-08-22,91.874,92.199,91.256,91.983,187833,0
2016-08-23,92.376,92.808,91.884,92.513,166226,0
2016-08-24,92.318,92.318,91.678,91.816,202981,0
2016-08-25,91.884,92.376,91.678,92.366,463612,0
2016-08-26,92.338,92.976,91.961,92.621,295801,0
2016-08-29,92.769,93.682,92.553,93.417,175101,0
2016-08-30,93.427,93.566,92.986,93.201,237483,0
2016-08-31,93.045,93.408,91.58,91.826,330140,0
2016-09-01,92.139,92.415,91.325,91.844,220291,0
2016-09-02,92.503,92.533,91.953,92.406,561053,0
2016-09-06,92.651,92.996,91.472,91.933,215266,0
2016-09-07,91.658,92.338,91.58,92.003,207154,0
2016-09-08,91.914,92.228,91.373,91.668,284900,0
2016-09-09,90.981,91.252,89.182,89.192,301815,0
2016-09-12,88.731,90.386,88.582,90.007,348616,0
2016-09-13,89.457,90.175,88.946,88.956,245963,0
2016-09-14,89.016,89.211,88.406,88.887,275164,0
2016-09-15,88.946,90.047,88.484,89.742,243437,0
2016-09-16,89.409,89.565,88.435,88.642,383343,0
2016-09-19,89.123,89.781,88.946,89.399,311178,0
2016-09-20,89.9,90.115,89.261,89.399,210652,0
2016-09-21,89.91,90.44,89.369,90.401,207684,0
2016-09-22,91.226,92.366,91.167,92.308,474000,0
2016-09-23,92.013,92.028,90.577,90.586,194747,0
2016-09-26,89.997,90.911,89.801,90.185,173040,0
2016-09-27,90.125,90.666,89.94,90.519,346469,0
2016-09-28,90.726,91.364,90.175,91.296,242699,0
2016-09-29,91.344,91.649,90.823,91.286,255578,0
2016-09-30,91.658,92.464,91.521,91.953,320518,0
2016-10-03,91.639,92.199,90.852,90.931,302656,0
2016-10-04,91.011,91.599,89.778,90.057,192269,0
2016-10-05,90.616,91.286,90.302,90.991,328342,0
2016-10-06,90.636,91.286,90.155,91.127,222720,0
2016-10-07,91.001,91.001,88.671,88.838,391739,0
2016-10-10,88.936,89.379,88.435,88.504,275164,0
2016-10-11,87.748,88.219,85.113,85.89,642390,0
2016-10-12,86.135,86.42,85.555,85.9,362720,0
2016-10-13,85.554,85.584,84.933,85.288,388505,0
2016-10-14,85.9,85.999,85.002,85.248,381475,0
2016-10-17,85.248,85.9,84.648,85.81,550708,0
2016-10-18,84.804,86.808,80.948,85.624,1156189,0
2016-10-19,85.505,86.818,85.16,86.076,438011,0
2016-10-20,85.8,86.452,85.298,85.614,464588,0
2016-10-21,84.914,85.318,84.43,85.16,377084,0
2016-10-24,86.136,86.552,85.624,85.713,365990,0
2016-10-25,85.446,85.446,84.558,84.894,252213,0
2016-10-26,84.844,85.505,84.844,85.042,375963,0
2016-10-27,85.032,85.248,84.667,84.854,336112,0
2016-10-28,84.588,86.057,84.588,85.052,229881,0
2016-10-31,85.338,85.644,84.819,85.278,308950,0
2016-11-01,85.495,85.495,83.483,84.154,247121,0
2016-11-02,84.104,84.982,83.818,83.828,363533,0
2016-11-03,84.065,84.364,83.739,84.046,284533,0
2016-11-04,84.016,85.15,83.508,83.956,299701,0
2016-11-07,85.406,86.373,85.219,86.373,373100,0
2016-11-08,85.99,87.113,85.99,86.739,213686,0
2016-11-09,86.048,89.52,86.048,89.363,422762,0
2016-11-10,89.984,91.415,89.984,91.346,444871,0
2016-11-11,90.891,91.553,89.727,91.257,373851,0
2016-11-14,91.711,92.323,90.832,91.563,335254,0
2016-11-15,91.188,91.533,90.951,91.395,282382,0
2016-11-16,91.04,91.227,90.279,91.09,423477,0
2016-11-17,91.267,91.701,90.765,90.793,208307,0
2016-11-18,90.625,91.001,90.409,90.735,323033,0
2016-11-21,91.031,91.494,90.872,91.277,183773,0
2016-11-22,91.158,92.343,91.08,92.243,260782,0
2016-11-23,92.402,92.658,92.057,92.263,214894,0
2016-11-25,92.549,92.688,92.087,92.46,115042,0
2016-11-28,92.243,92.529,91.977,92.283,443499,0
2016-11-29,92.067,92.431,91.947,92.213,368249,0
2016-11-30,92.648,93.22,92.353,92.353,268064,0
2016-12-01,93.033,94.355,92.668,94.355,620933,0
2016-12-02,94.109,94.109,93.131,93.683,231220,0
2016-12-05,94.445,94.472,93.683,93.959,249323,0
2016-12-06,93.683,94.138,93.31,93.989,286851,0
2016-12-07,92.776,93.693,92.776,93.526,378284,0
2016-12-08,93.683,93.683,92.638,93.014,335778,0
2016-12-09,92.924,93.15,92.333,92.47,251354,0
2016-12-12,92.519,92.78,91.838,92.253,216374,0
2016-12-13,92.47,92.678,91.503,92.253,292257,0
2016-12-14,92.204,92.767,90.812,90.842,291646,0
2016-12-15,90.745,91.572,90.369,90.585,188446,0
2016-12-16,90.279,90.891,89.786,89.926,904533,0
2016-12-19,90.242,90.705,89.61,90.585,340248,0
2016-12-20,90.872,91.247,89.836,90.329,249268,0
2016-12-21,90.053,90.192,89.63,89.679,160221,0
2016-12-22,89.61,89.66,88.998,89.64,356574,0
2016-12-23,89.836,89.956,89.422,89.57,121954,0
2016-12-27,89.737,90.073,89.393,89.876,101799,0
2016-12-28,89.946,90.038,88.288,88.435,146228,0
2016-12-29,88.504,89.234,88.061,88.712,161029,0
2016-12-30,89.038,89.096,87.982,88.85,358294,0
2017-01-03,89.62,90.655,88.82,89.993,383753,0
2017-01-04,90.458,90.817,90.013,90.409,312335,0
2017-01-05,90.359,90.862,89.087,89.6,374178,0
2017-01-06,89.708,90.164,88.938,89.383,167227,0
2017-01-09,89.185,89.334,88.148,88.327,183801,0
2017-01-10,88.919,89.62,88.76,89.59,184181,0
2017-01-11,89.758,90.57,89.173,90.501,197196,0
2017-01-12,90.085,90.085,88.669,89.689,235435,0
2017-01-13,90.114,91.006,89.53,90.827,185275,0
2017-01-17,90.282,90.282,89.183,89.59,128586,0
2017-01-18,89.817,90.263,89.43,89.738,197862,0
2017-01-19,90.085,90.511,89.47,89.867,153946,0
2017-01-20,90.184,90.719,89.877,90.253,226388,0
2017-01-23,90.154,90.471,89.006,89.47,121745,0
2017-01-24,89.728,91.827,89.728,91.243,164778,0
2017-01-25,91.847,92.174,91.105,92.066,190320,0
2017-01-26,91.907,92.184,91.056,91.749,144493,0
2017-01-27,91.927,92.174,91.333,91.6,147998,0
2017-01-30,91.026,91.243,89.927,91.124,241346,0
2017-01-31,87.836,89.807,87.431,89.283,539337,0
2017-02-01,89.124,90.124,88.357,88.599,411750,0
2017-02-02,88.53,88.837,87.797,88.47,499211,0
2017-02-03,89.046,90.312,88.46,90.144,310782,0
2017-02-06,89.58,89.897,88.579,89.243,282266,0
2017-02-07,89.54,90.214,88.876,89.253,150691,0
2017-02-08,88.876,89.333,88.44,89.153,175659,0
2017-02-09,89.53,89.698,88.936,89.263,329884,0
2017-02-10,89.55,90.154,89.203,90.045,213343,0
2017-02-13,90.322,91.451,90.322,91.066,279281,0
2017-02-14,90.609,91.016,89.807,90.55,181129,0
2017-02-15,90.481,91.62,90.372,91.5,145985,0
2017-02-16,91.184,91.749,90.827,91.323,209325,0
2017-02-17,90.769,91.491,90.422,91.481,197888,0
2017-02-21,91.154,93.085,91.154,92.71,432220,0
2017-02-22,92.144,92.797,92.144,92.363,188275,0
2017-02-23,92.56,92.807,90.649,91.59,170755,0
2017-02-24,90.996,91.719,90.589,91.53,491486,0
2017-02-27,90.877,92.977,90.877,92.739,323748,0
2017-02-28,92.807,92.977,91.233,91.293,406633,0
2017-03-01,92.52,95.303,92.52,95.204,461718,0
2017-03-02,93.491,94.907,93.491,93.769,582023,0
2017-03-03,93.937,94.58,92.987,93.274,509087,0
2017-03-06,92.787,93.332,92.69,93.085,334355,0
2017-03-07,92.997,93.294,92.575,92.62,172038,0
2017-03-08,93.055,93.105,91.343,91.52,376966,0
2017-03-09,91.283,91.867,90.392,90.976,352669,0
2017-03-10,91.679,91.689,90.719,91.343,260957,0
2017-03-13,91.392,91.917,91.283,91.867,233810,0
2017-03-14,91.323,91.392,90.689,90.886,277266,0
2017-03-15,91.243,92.739,91.174,92.5,468739,0
2017-03-16,92.907,92.907,91.233,91.817,303882,0
2017-03-17,91.857,92.413,91.372,91.729,559248,0
2017-03-20,91.778,92.114,90.769,91.174,174133,0
2017-03-21,91.491,91.56,89.48,89.967,313321,0
2017-03-22,89.957,90.352,89.353,90.244,249854,0
2017-03-23,90.263,91.293,90.003,90.729,147647,0
2017-03-24,91.154,91.739,90.02,90.579,206077,0
2017-03-27,89.48,90.659,88.817,90.451,185884,0
2017-03-28,90.392,91.769,90.134,91.343,238525,0
2017-03-29,91.273,91.442,90.867,91.193,245120,0
2017-03-30,91.174,92.278,91.174,92.006,253918,0
2017-03-31,91.907,92.787,91.585,92.6,278228,0
2017-04-03,92.787,92.827,91.105,91.966,268283,0
2017-04-04,92.016,92.719,91.709,92.184,279646,0
2017-04-05,92.57,93.244,91.253,91.323,317054,0
2017-04-06,91.382,92.817,91.114,92.53,198627,0
2017-04-07,92.106,93.055,92.106,92.422,156740,0
2017-04-10,92.194,93.134,92.154,92.67,150661,0
2017-04-11,92.451,93.412,92.194,93.392,337322,0
2017-04-12,93.214,93.214,91.313,91.432,193803,0
2017-04-13,91.273,91.807,90.709,90.827,244076,0
2017-04-17,91.105,92.451,90.941,92.353,228358,0
2017-04-18,91.649,92.887,91.649,92.62,307804,0
2017-04-19,93.144,93.511,92.54,93.085,445907,0
2017-04-20,96.047,99.67,95.66,99.189,1222828,0
2017-04-21,99.179,101.13,99.179,100.6,573361,0
2017-04-24,102.1,102.35,100.58,101.1,550459,0
2017-04-25,101.28,103.42,99.69,102.45,523072,0
2017-04-26,102.35,103.64,102.28,103.19,486415,0
2017-04-27,103.43,105.26,103.2,104.37,391078,0
2017-04-28,104.76,104.96,103.56,103.74,435827,0
2017-05-01,104.29,104.35,103.1,103.45,284631,0
2017-05-02,103.73,103.86,103.22,103.63,265669,0
2017-05-03,103.16,103.41,102.66,103.34,387394,0
2017-05-04,103.49,103.5,101.73,102.95,576658,0
2017-05-05,103.18,104.36,102.7,104.36,300439,0
2017-05-08,103.99,104.54,103.78,103.96,306502,0
2017-05-09,104.11,104.98,103.04,103.19,280235,0
2017-05-10,103.15,103.68,102.98,103.54,280733,0
2017-05-11,103.14,103.86,102.06,103.61,203694,0
2017-05-12,103.43,103.47,102.72,102.86,160860,0
2017-05-15,103.4,103.99,103.34,103.54,222501,0
2017-05-16,103.78,105.39,103.55,105.33,776197,0
2017-05-17,103.83,104.95,103.63,104.44,401613,0
2017-05-18,104.12,105.55,103.51,104.92,290091,0
2017-05-19,105.69,106.86,104.92,106.03,661599,0
2017-05-22,106.6,107.27,105.98,106.18,378784,0
2017-05-23,106.24,108.01,105.72,107.98,666306,0
2017-05-24,108.04,109.18,107.18,107.72,382426,0
2017-05-25,108.04,108.52,106.71,107.19,518478,0
2017-05-26,107.08,107.78,106.54,107.05,346858,0
2017-05-30,106.57,107.4,106.26,107.24,469208,0
2017-05-31,107.29,108.47,105.77,107.8,2876373,0
2017-06-01,108.07,108.32,107.2,108.22,464041,0
2017-06-02,108.54,110.09,108.31,109.41,451182,0
2017-06-05,109.21,109.59,108.83,109.13,252955,0
2017-06-06,108.86,109.35,108.32,108.88,315771,0
2017-06-07,109.02,109.5,108.69,108.92,430236,0
2017-06-08,108.75,109.82,108.47,109.61,412258,0
2017-06-09,109.65,110.71,109.49,110.3,383177,0
2017-06-12,110.46,111.21,109.58,110.34,431879,0
2017-06-13,110.3,111.12,109.88,111.12,375930,0
2017-06-14,111.13,111.55,110.74,111.29,319336,0
2017-06-15,110.16,112.34,110.16,112.32,248080,0
2017-06-16,112.03,112.81,111.8,112.49,614410,0
2017-06-19,113.25,114.22,112.5,114.11,251202,0
2017-06-20,113.74,114.23,111.79,111.94,287150,0
2017-06-21,111.74,111.93,110.22,110.41,290774,0
2017-06-22,110.43,110.94,110.08,110.85,226648,0
2017-06-23,110.81,112.14,110.52,112,429353,0
2017-06-26,112.41,112.46,111.45,111.89,223831,0
2017-06-27,111.88,112.11,110.79,110.79,255291,0
2017-06-28,111.46,112.08,111.13,111.87,359015,0
2017-06-29,112.07,112.07,110.28,110.88,282263,0
2017-06-30,111.33,112.74,111.17,112.31,368888,0
2017-07-03,112.78,113.96,112.16,112.8,161967,0
2017-07-05,113.11,113.49,112.33,112.77,351674,0
2017-07-06,112.51,113.52,111.8,111.97,624132,0
2017-07-07,112.08,113.76,111.76,113.42,175686,0
2017-07-10,113.26,113.84,112.97,113.23,216431,0
2017-07-11,113.08,113.27,112.37,113.03,241838,0
2017-07-12,114,114.84,113.54,113.92,431593,0
2017-07-13,114.02,114.14,112.56,112.85,241936,0
2017-07-14,112.86,114.05,112.79,113.6,358217,0
2017-07-17,113.51,114.45,112.99,113.85,225644,0
2017-07-18,113.51,113.89,112.91,113.03,200573,0
2017-07-19,113.12,114.08,112.91,114.08,197488,0
2017-07-20,113.64,114.64,112.95,113.95,230296,0
2017-07-21,113.51,114.27,113.3,113.63,231251,0
2017-07-24,113.57,113.69,113.08,113.54,257893,0
2017-07-25,114.22,114.71,112.38,112.8,524919,0
2017-07-26,112.96,117.73,112.96,116.69,608700,0
2017-07-27,117.21,117.62,113.74,115.2,570283,0
2017-07-28,114.89,116.53,113.01,116.26,326537,0
2017-07-31,116.62,116.9,116.09,116.19,278424,0
2017-08-01,116.42,116.85,114.87,115.25,527358,0
2017-08-02,115.25,115.42,114.1,115.12,433233,0
2017-08-03,115.17,115.37,114.6,115.37,168951,0
2017-08-04,115.72,116.14,115.24,115.87,110105,0
2017-08-07,115.82,116.9,115.8,116.73,197313,0
2017-08-08,116.54,117.1,115.98,116.59,234411,0
2017-08-09,116.4,116.51,115.29,115.42,226878,0
2017-08-10,114.83,114.91,112.62,112.7,306687,0
2017-08-11,112.43,113.33,112.43,112.78,192819,0
2017-08-14,113.54,114.53,113.46,114.41,150411,0
2017-08-15,114.5,114.98,114.27,114.84,165015,0
2017-08-16,115.15,116.23,115.08,115.94,165825,0
2017-08-17,115.64,115.95,113.24,113.25,217381,0
2017-08-18,112.74,113.55,109.92,112.62,178145,0
2017-08-21,112.58,113.15,112.3,113.07,178364,0
2017-08-22,113.42,114.38,112.95,114.29,115710,0
2017-08-23,113.72,114.33,113.51,113.53,118263,0
2017-08-24,114.05,114.05,113.03,113.34,132046,0
2017-08-25,113.96,114.34,113.65,114.16,123019,0
2017-08-28,114.66,114.91,113.89,114.68,139728,0
2017-08-29,114.06,115.08,114.06,114.86,119134,0
2017-08-30,114.71,115.83,114.63,115.58,143518,0
2017-08-31,116.08,117.39,115.64,117.23,233652,0
2017-09-01,117.84,118.41,117.43,117.43,160162,0
2017-09-05,117.09,117.72,116.05,116.89,194807,0
2017-09-06,117.15,117.39,116.14,116.89,160206,0
2017-09-07,117.07,117.8,115.76,117.75,172008,0
2017-09-08,117.38,120.2,117.33,120.19,289248,0
2017-09-11,120.9,121.42,119.74,120.34,177186,0
2017-09-12,120.77,121.85,120.57,121.33,205887,0
2017-09-13,121.19,121.34,119.66,119.85,231401,0
2017-09-14,119.85,120.62,119.28,120.46,222699,0
2017-09-15,120.14,121.29,120.14,121.23,351984,0
2017-09-18,121.52,123.33,121.34,123.13,154589,0
2017-09-19,123.2,123.57,122.69,122.98,207754,0
2017-09-20,123.24,123.74,122.58,122.72,366706,0
2017-09-21,122.81,123.35,122.09,122.78,325890,0
2017-09-22,122.85,123.15,122.55,122.75,570515,0
2017-09-25,122.66,123.68,122.3,123.21,219635,0
2017-09-26,123.47,124.16,122.63,122.74,241186,0
2017-09-27,123.33,123.63,122.19,122.62,239945,0
2017-09-28,122.48,122.48,121.38,121.95,278692,0
2017-09-29,121.88,122.15,121.07,121.11,412573,0
2017-10-02,121.56,122.46,121.12,122.45,684506,0
2017-10-03,122.47,123.09,122.15,122.82,573678,0
2017-10-04,123.1,124.34,122.83,123.96,317230,0
2017-10-05,124.19,125.05,122.9,123.38,187105,0
2017-10-06,123.1,123.53,122.28,123.51,302849,0
2017-10-09,123.68,124.08,122.64,122.76,286846,0
2017-10-10,123.49,123.49,122.41,122.69,246137,0
2017-10-11,122.88,123.58,122.44,122.86,310800,0
2017-10-12,122.87,124.55,122.86,124.16,299497,0
2017-10-13,124.77,125.59,124.26,124.52,212152,0
2017-10-16,125.25,125.46,124.48,125.06,314969,0
2017-10-17,121.91,124.85,120.925,124.2,584832,0
2017-10-18,125.04,125.45,124.46,124.53,400905,0
2017-10-19,124,124.66,123.23,124.64,222236,0
2017-10-20,125.24,125.8,124.74,125.77,266431,0
2017-10-23,125.63,125.88,124.65,124.74,155054,0
2017-10-24,125.31,127.06,125.29,126.88,249117,0
2017-10-25,126.36,127.18,125.58,127.04,417161,0
2017-10-26,127.44,129.36,126.48,129.21,465805,0
2017-10-27,128.79,128.79,126.88,128.41,343204,0
2017-10-30,128.41,128.41,127.08,127.96,255813,0
2017-10-31,128.36,128.68,128.07,128.21,339600,0
2017-11-01,129.4,129.4,127.5,128.03,256323,0
2017-11-02,128,128.74,127.17,128.48,240543,0
2017-11-03,128.48,128.74,127.59,127.81,380337,0
2017-11-06,127.64,128.57,127.24,127.87,135291,0
2017-11-07,127.78,127.78,127.01,127.48,185179,0
2017-11-08,127.48,128.13,126.655,128.03,222275,0
2017-11-09,126.99,127.4,126.08,127.29,162553,0
2017-11-10,127.36,128.52,127.17,128.02,174184,0
