Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,33.603,34.483,33.562,34.483,171245,0
2005-02-28,34.483,34.718,33.815,34.385,168303,0
2005-03-01,34.458,34.963,34.458,34.865,107045,0
2005-03-02,34.662,34.849,34.377,34.524,145341,0
2005-03-03,34.604,34.726,34.401,34.58,128035,0
2005-03-04,34.686,35.093,34.475,35.029,218635,0
2005-03-07,34.827,35.315,34.678,35.273,204395,0
2005-03-08,35.273,35.28,34.827,35.02,153444,0
2005-03-09,34.865,34.865,33.741,33.797,195066,0
2005-03-10,33.961,34.336,33.905,34.214,159339,0
2005-03-11,34.131,34.254,33.635,33.759,95507,0
2005-03-14,33.759,34.498,33.759,34.498,87771,0
2005-03-15,34.58,35.093,34.352,34.416,191750,0
2005-03-16,34.424,34.442,33.831,33.896,118952,0
2005-03-17,33.928,34.442,33.928,34.32,118462,0
2005-03-18,34.58,34.58,33.912,34.222,234589,0
2005-03-21,34.214,34.287,33.822,34.01,163392,0
2005-03-22,34.002,34.377,33.244,33.285,153937,0
2005-03-23,33.204,33.481,32.853,33.332,186099,0
2005-03-24,33.544,34.107,33.424,33.473,142645,0
2005-03-28,33.473,33.693,33.277,33.448,176156,0
2005-03-29,32.95,33.473,32.779,32.904,118828,0
2005-03-30,32.904,33.448,32.904,33.424,134299,0
2005-03-31,33.464,33.725,33.237,33.327,201450,0
2005-04-01,33.66,33.856,33.033,33.195,283573,0
2005-04-04,33.277,33.277,32.64,33.122,176037,0
2005-04-05,33.204,33.44,33.084,33.399,120057,0
2005-04-06,33.521,33.88,33.44,33.686,124231,0
2005-04-07,33.693,34.107,33.686,33.97,159216,0
2005-04-08,33.928,34.091,33.686,33.782,118216,0
2005-04-11,33.765,33.815,33.579,33.806,65921,0
2005-04-12,33.806,34.515,33.603,34.507,288600,0
2005-04-13,34.678,34.735,34.149,34.377,129754,0
2005-04-14,34.385,34.458,33.995,34.131,130124,0
2005-04-15,34.214,34.37,33.942,34.149,153444,0
2005-04-18,34.149,34.507,33.951,34.433,225999,0
2005-04-19,34.296,34.703,34.296,34.703,210407,0
2005-04-20,34.809,34.929,34.58,34.703,322852,0
2005-04-21,34.906,35.029,34.604,34.98,158975,0
2005-04-22,34.987,35.084,34.726,34.865,142277,0
2005-04-25,34.865,35.722,34.809,35.722,117478,0
2005-04-26,35.722,35.803,35.322,35.503,153695,0
2005-04-27,35.477,35.803,35.051,35.525,227840,0
2005-04-28,35.525,35.534,35.044,35.193,238398,0
2005-04-29,35.315,35.542,34.889,35.542,165356,0
2005-05-02,35.542,35.597,35.273,35.486,155539,0
2005-05-03,35.519,35.82,35.385,35.631,127423,0
2005-05-04,35.511,36.152,35.426,36.064,123986,0
2005-05-05,36.064,36.494,36.039,36.347,169651,0
2005-05-06,36.249,36.322,35.759,36.015,126562,0
2005-05-09,36.024,36.723,35.899,36.723,91084,0
2005-05-10,36.639,36.639,36.12,36.494,130370,0
2005-05-11,36.494,36.862,36.069,36.862,138961,0
2005-05-12,36.739,36.739,35.803,35.82,236802,0
2005-05-13,35.914,36.203,35.715,35.803,134909,0
2005-05-16,35.759,36.414,35.759,36.414,135157,0
2005-05-17,36.331,36.609,36.006,36.3,136019,0
2005-05-18,36.429,36.982,36.429,36.982,358699,0
2005-05-19,36.99,37.62,36.941,37.464,150747,0
2005-05-20,37.457,37.7,37.194,37.659,100048,0
2005-05-23,37.62,37.961,37.48,37.855,279276,0
2005-05-24,37.863,37.863,37.17,37.519,264052,0
2005-05-25,37.358,37.358,36.788,36.788,288362,0
2005-05-26,36.794,37.219,36.623,36.739,141540,0
2005-05-27,36.819,36.935,36.609,36.862,111587,0
2005-05-31,36.862,37.067,36.739,36.802,254353,0
2005-06-01,36.81,37.163,36.656,37.048,329356,0
2005-06-02,37.024,37.067,36.794,36.802,170019,0
2005-06-03,36.903,37.187,36.656,36.656,245394,0
2005-06-06,36.708,37.246,36.708,37.146,179348,0
2005-06-07,37.146,37.57,37.083,37.194,310327,0
2005-06-08,37.246,37.666,37.227,37.237,163267,0
2005-06-09,37.212,37.545,37.024,37.309,349983,0
2005-06-10,37.277,37.528,37.277,37.285,213354,0
2005-06-13,37.285,37.879,37.277,37.742,269700,0
2005-06-14,37.637,38.416,37.528,38.408,192361,0
2005-06-15,38.557,38.897,38.328,38.897,232868,0
2005-06-16,38.897,39.167,38.718,38.922,345077,0
2005-06-17,39.086,39.59,38.988,39.118,387792,0
2005-06-20,39.059,39.663,38.962,39.402,148044,0
2005-06-21,39.445,39.573,38.857,39.151,136998,0
2005-06-22,39.345,39.385,39.102,39.207,155045,0
2005-06-23,39.213,39.876,39.095,39.102,298913,0
2005-06-24,39.118,39.199,38.679,38.857,207336,0
2005-06-27,38.809,39.151,38.646,39.042,94402,0
2005-06-28,38.897,39.167,38.696,39.034,164126,0
2005-06-29,39.042,39.419,38.979,39.042,166212,0
2005-06-30,39.184,39.265,38.369,38.687,280627,0
2005-07-01,38.687,38.687,38.026,38.524,356120,0
2005-07-05,38.524,39.445,38.416,39.221,197763,0
2005-07-06,39.221,39.672,39.213,39.469,229803,0
2005-07-07,39.428,39.728,39.109,39.5,198989,0
2005-07-08,39.583,40.551,39.476,40.292,244783,0
2005-07-11,40.372,40.827,40.372,40.731,334883,0
2005-07-12,40.697,40.78,40.542,40.722,164251,0
2005-07-13,40.722,40.722,40.315,40.323,308122,0
2005-07-14,40.526,40.705,39.345,39.445,204148,0
2005-07-15,39.428,39.736,39.33,39.672,198500,0
2005-07-18,39.59,40.038,39.509,39.795,169281,0
2005-07-19,39.915,40.471,39.849,40.463,128650,0
2005-07-20,40.404,41.006,40.08,40.998,86910,0
2005-07-21,40.998,41.094,40.072,40.08,208322,0
2005-07-22,40.161,40.812,40.047,40.804,97839,0
2005-07-25,40.747,41.23,40.747,41.221,247971,0
2005-07-26,41.059,42.074,41.059,41.887,396387,0
2005-07-27,41.946,42.228,41.838,42.117,303827,0
2005-07-28,42.194,42.824,41.912,42.733,216423,0
2005-07-29,42.693,42.693,42.382,42.441,224766,0
2005-08-01,42.45,42.725,42.134,42.179,232629,0
2005-08-02,42.262,43.117,42.134,43.109,256072,0
2005-08-03,43.052,43.134,42.693,42.888,220720,0
2005-08-04,42.767,42.767,41.822,41.829,230295,0
2005-08-05,41.733,41.733,40.2,40.455,479497,0
2005-08-08,40.455,40.455,39.274,39.306,247477,0
2005-08-09,39.428,40.053,39.368,39.494,163762,0
2005-08-10,39.696,40.421,39.539,39.998,287253,0
2005-08-11,40.005,40.713,39.859,40.509,211633,0
2005-08-12,40.517,40.705,39.867,40.471,182911,0
2005-08-15,40.372,41.538,40.323,41.23,194569,0
2005-08-16,41.23,41.766,41.059,41.153,164251,0
2005-08-17,41.153,41.642,41.137,41.502,286761,0
2005-08-18,41.366,41.439,40.893,41.059,191257,0
2005-08-19,41.708,41.75,41.26,41.384,212001,0
2005-08-22,41.546,41.871,41.332,41.511,158357,0
2005-08-23,41.502,42.134,41.384,41.871,214828,0
2005-08-24,41.871,42.613,41.708,41.894,137980,0
2005-08-25,41.961,42.312,41.887,42.041,68741,0
2005-08-26,42.058,42.179,41.724,41.789,215321,0
2005-08-29,41.789,42.1,41.471,41.937,83599,0
2005-08-30,41.871,41.879,41.494,41.797,116127,0
2005-08-31,41.845,42.988,41.845,42.937,164005,0
2005-09-01,42.937,44.315,42.921,43.207,151482,0
2005-09-02,43.012,43.59,43.012,43.336,162650,0
2005-09-06,43.46,44.404,43.345,44.135,216669,0
2005-09-07,44.063,44.211,43.711,44.135,118216,0
2005-09-08,44.006,44.177,43.745,43.827,88509,0
2005-09-09,43.835,44.071,43.792,43.973,91699,0
2005-09-12,43.973,44.52,43.809,44.031,163636,0
2005-09-13,43.908,44.086,43.729,43.947,121773,0
2005-09-14,43.955,44.079,43.566,43.664,96979,0
2005-09-15,43.664,44.071,43.532,44.063,93174,0
2005-09-16,44.396,44.453,44.109,44.218,321013,0
2005-09-19,44.218,44.341,43.899,43.998,96120,0
2005-09-20,43.908,44.632,43.876,43.882,166337,0
2005-09-21,43.827,43.827,43.266,43.369,181189,0
2005-09-22,43.369,43.664,42.646,43.615,144486,0
2005-09-23,43.615,44.086,43.101,43.989,139209,0
2005-09-26,44.071,44.396,43.94,44.396,192240,0
2005-09-27,44.288,44.698,43.908,44.617,295851,0
2005-09-28,44.477,44.535,43.792,44.079,217651,0
2005-09-29,44.079,45.169,43.827,45.161,166952,0
2005-09-30,45.161,45.985,45.105,45.643,147063,0
2005-10-03,45.643,46.595,45.464,45.685,218753,0
2005-10-04,45.764,46.018,45.041,45.071,109007,0
2005-10-05,44.886,44.909,44.501,44.819,559533,0
2005-10-06,44.819,45.071,44.024,44.469,318927,0
2005-10-07,44.469,44.803,43.835,44.411,242814,0
2005-10-10,45.186,45.186,43.566,43.647,75988,0
2005-10-11,43.761,44.086,43.148,43.148,123615,0
2005-10-12,43.052,43.069,41.717,42.148,394421,0
2005-10-13,42.148,42.459,41.774,42.296,328869,0
2005-10-14,42.685,43.148,42.45,43.134,429041,0
2005-10-17,43.069,43.476,42.725,43.345,155659,0
2005-10-18,43.295,43.436,42.717,42.866,154677,0
2005-10-19,42.685,43.566,42.604,43.508,309841,0
2005-10-20,43.386,43.703,42.416,42.717,174929,0
2005-10-21,42.849,43.671,42.74,43.467,108765,0
2005-10-24,43.63,44.186,43.402,44.144,198868,0
2005-10-25,43.581,44.144,43.249,44.144,260735,0
2005-10-26,43.989,44.275,43.49,43.85,185490,0
2005-10-27,43.703,43.827,43.183,43.311,162901,0
2005-10-28,43.42,45.471,43.42,45.252,316715,0
2005-10-31,45.113,46.326,45.113,45.74,553514,0
2005-11-01,45.415,46.222,44.38,45.429,328131,0
2005-11-02,45.429,46.31,45.429,46.27,425477,0
2005-11-03,46.433,46.937,46.165,46.231,315610,0
2005-11-04,46.239,46.539,45.994,46.351,423640,0
2005-11-07,46.53,47.1,46.368,47.091,282099,0
2005-11-08,47.091,47.166,46.76,47.166,273260,0
2005-11-09,47.255,48.875,47.231,48.299,431860,0
2005-11-10,48.299,49.154,47.957,49.054,320647,0
2005-11-11,49.041,49.399,48.892,49.3,190521,0
2005-11-14,49.448,49.773,48.968,49.195,181680,0
2005-11-15,49.204,49.674,48.968,49.121,204884,0
2005-11-16,49.267,49.324,49.041,49.26,204270,0
2005-11-17,49.358,50.497,49.26,50.212,281485,0
2005-11-18,50.653,50.653,49.991,50.522,750912,0
2005-11-21,50.629,50.718,50.065,50.327,482193,0
2005-11-22,50.262,50.351,49.984,50.327,547625,0
2005-11-23,50.163,50.507,50.115,50.441,450032,0
2005-11-25,50.294,50.579,50.018,50.514,92558,0
2005-11-28,50.546,50.587,50.042,50.042,288600,0
2005-11-29,50.048,50.335,49.854,50.115,401419,0
2005-11-30,50.156,50.417,50,50.18,358949,0
2005-12-01,50.384,50.669,50.204,50.457,303701,0
2005-12-02,50.522,50.726,50.384,50.726,357595,0
2005-12-05,50.546,50.546,49.911,50.269,147433,0
2005-12-06,50.366,50.555,49.919,50.056,114656,0
2005-12-07,50.132,50.254,49.292,49.544,94276,0
2005-12-08,49.65,50.669,49.65,50.637,272154,0
2005-12-09,50.661,51.312,50.596,51.051,192240,0
2005-12-12,51.215,51.435,50.808,51.059,242077,0
2005-12-13,50.897,51.883,50.897,51.729,202551,0
2005-12-14,51.874,52.559,51.826,51.899,194820,0
2005-12-15,51.899,52.199,51.435,51.442,256686,0
2005-12-16,51.451,51.769,51.321,51.361,346178,0
2005-12-19,51.224,51.466,50.522,50.596,106062,0
2005-12-20,50.497,51.215,50.343,50.912,187329,0
2005-12-21,50.921,51.239,50.529,51.067,211633,0
2005-12-22,51.076,51.474,50.75,51.41,244657,0
2005-12-23,51.524,51.81,51.278,51.418,138471,0
2005-12-27,51.427,51.598,51.231,51.589,225018,0
2005-12-28,51.175,51.474,51.166,51.474,218142,0
2005-12-29,51.474,51.548,51.108,51.117,153695,0
2005-12-30,50.912,50.995,50.391,50.425,155659,0
2006-01-03,50.587,51.939,49.937,51.686,327884,0
2006-01-04,51.883,53.372,51.826,53.096,364591,0
2006-01-05,53.105,54.369,53.087,53.512,377849,0
2006-01-06,53.439,53.603,52.951,53.529,573895,0
2006-01-09,53.529,53.576,53.114,53.439,373184,0
2006-01-10,53.316,54.216,53.14,53.926,364591,0
2006-01-11,53.935,54.283,53.585,53.871,432846,0
2006-01-12,53.731,53.821,53.341,53.551,215931,0
2006-01-13,53.551,53.634,53.07,53.217,129878,0
2006-01-17,53.029,53.029,52.306,53.022,225629,0
2006-01-18,52.907,53.114,52.436,52.608,253497,0
2006-01-19,52.608,53.641,52.436,53.634,199726,0
2006-01-20,53.627,53.627,53.015,53.358,244043,0
2006-01-23,53.358,53.666,53.302,53.358,188190,0
2006-01-24,53.544,54.424,53.415,54.26,285044,0
2006-01-25,54.352,54.757,53.968,54.216,197517,0
2006-01-26,54.539,54.757,54.089,54.751,152099,0
2006-01-27,54.945,55.784,54.891,55.147,320888,0
2006-01-30,55.19,55.549,54.409,54.417,230416,0
2006-01-31,54.252,55.434,53.658,55.061,441682,0
2006-02-01,55.801,56.313,55.147,56.014,723659,0
2006-02-02,56.078,56.298,55.646,55.759,485998,0
2006-02-03,55.636,56.614,54.83,55.939,280258,0
2006-02-06,56.101,56.144,55.628,56.109,150255,0
2006-02-07,56.118,56.429,55.247,55.768,183402,0
2006-02-08,55.759,55.759,54.891,55.132,210777,0
2006-02-09,55.132,55.216,54.634,55.147,211389,0
2006-02-10,55.109,55.345,54.581,55.123,130616,0
2006-02-13,55.116,55.294,54.736,55.232,107905,0
2006-02-14,55.084,55.816,54.581,55.725,112814,0
2006-02-15,55.597,56.748,55.264,56.748,207217,0
2006-02-16,56.818,57.879,56.771,57.154,161427,0
2006-02-17,56.346,58.602,56.346,58.245,187697,0
2006-02-21,58.18,58.856,58.129,58.627,192852,0
2006-02-22,58.814,59.889,58.489,59.604,349491,0
2006-02-23,59.604,59.832,58.911,59.441,206112,0
2006-02-24,59.466,60.638,59.142,60.485,323961,0
2006-02-27,60.525,61.617,60.24,61.128,319908,0
2006-02-28,60.974,61.137,60.541,60.948,226365,0
2006-03-01,60.948,61.455,60.811,61.241,200465,0
2006-03-02,61.259,61.259,60.607,61.03,299773,0
2006-03-03,60.868,61.006,60.362,60.574,153325,0
2006-03-06,58.986,61.533,58.986,60.566,242450,0
2006-03-07,60.273,60.273,59.15,59.949,467341,0
2006-03-08,59.874,60.144,59.19,60.144,228332,0
2006-03-09,60.144,61.365,60.019,60.85,258529,0
2006-03-10,60.689,61.332,60.308,61.332,276330,0
2006-03-13,61.332,61.837,60.549,60.99,241100,0
2006-03-14,60.689,61.992,60.445,61.917,209428,0
2006-03-15,62.114,62.291,61.893,62.072,417498,0
2006-03-16,62.277,63.5,62.22,62.642,500489,0
2006-03-17,62.642,62.642,61.504,62.44,695428,0
2006-03-20,62.3,62.334,60.94,62.3,502079,0
2006-03-21,62.3,62.532,61.088,61.179,269209,0
2006-03-22,61.015,61.635,60.607,61.533,153815,0
2006-03-23,61.421,61.512,61.088,61.455,199115,0
2006-03-24,61.559,61.732,61.267,61.6,216423,0
2006-03-27,61.6,61.6,60.696,61.054,206356,0
2006-03-28,60.933,62.277,60.78,62.13,295600,0
2006-03-29,61.831,63.335,61.831,63.329,217157,0
2006-03-30,63.205,63.571,61.91,62.326,209919,0
2006-03-31,62.326,63.246,61.746,62.937,241953,0
2006-04-03,62.806,62.937,61.387,61.412,241587,0
2006-04-04,61.104,61.893,60.453,61.854,278537,0
2006-04-05,62.032,62.432,61.591,61.91,194696,0
2006-04-06,61.781,62.023,61.283,61.901,136019,0
2006-04-07,61.901,62.291,60.517,60.607,159098,0
2006-04-10,60.616,60.616,57.975,58.368,489068,0
2006-04-11,57.593,58.407,57.576,58,268717,0
2006-04-12,57.896,58.351,57.74,57.74,346055,0
2006-04-13,57.012,57.291,56.109,56.413,275715,0
2006-04-17,56.413,56.576,56.136,56.313,175912,0
2006-04-18,56.477,58.637,56.379,58.4,387792,0
2006-04-19,58.407,59.387,58.301,59.223,192852,0
2006-04-20,59.223,59.541,58.806,59.06,205501,0
2006-04-21,59.874,60.174,59.433,59.59,292040,0
2006-04-24,59.433,59.761,58.783,58.832,186099,0
2006-04-25,58.841,59.474,58.385,58.514,251408,0
2006-04-26,58.522,58.669,57.854,57.958,223666,0
2006-04-27,57.438,58.896,57.176,58.075,224646,0
2006-04-28,57.797,58.904,57.797,58.098,299287,0
2006-05-01,58.489,58.848,57.454,57.633,243186,0
2006-05-02,57.617,57.617,56.249,56.739,251162,0
2006-05-03,56.739,56.756,55.345,56.413,241100,0
2006-05-04,56.516,56.818,56.208,56.739,203779,0
2006-05-05,57.268,57.754,57.072,57.43,157128,0
2006-05-08,57.021,57.811,57.021,57.684,140188,0
2006-05-09,56.614,57.398,56.614,57.185,455429,0
2006-05-10,57.185,57.364,56.857,57.252,178981,0
2006-05-11,57.252,57.552,56.331,56.696,490173,0
2006-05-12,56.696,56.788,55.688,56.453,379689,0
2006-05-15,56.249,56.756,55.327,56.404,328131,0
2006-05-16,56.2,56.533,55.663,55.881,224646,0
2006-05-17,55.379,55.636,54.846,55.255,249446,0
2006-05-18,55.272,55.768,54.36,54.588,160443,0
2006-05-19,54.394,55.232,53.576,54.369,303210,0
2006-05-22,54.163,54.171,53.171,53.919,306035,0
2006-05-23,54.581,54.581,53.358,53.486,297811,0
2006-05-24,53.415,54.122,52.501,53.217,674065,0
2006-05-25,53.708,53.935,52.852,53.388,536943,0
2006-05-26,53.504,53.895,53.087,53.594,312908,0
2006-05-30,53.594,54.066,52.985,53.862,470166,0
2006-05-31,53.88,54.515,53.479,54.035,377113,0
2006-06-01,54.106,55.044,53.903,55.018,379938,0
2006-06-02,55.182,55.475,54.47,54.891,498030,0
2006-06-05,54.743,55.899,54.626,54.837,496557,0
2006-06-06,54.837,55.061,54.292,54.846,543451,0
2006-06-07,54.822,55.605,54.564,55.164,474339,0
2006-06-08,54.969,55.394,53.519,54.595,342739,0
2006-06-09,54.595,55.164,54.489,54.743,210652,0
2006-06-12,54.806,54.806,53.846,54.23,310700,0
2006-06-13,54.23,54.985,53.887,54.36,499013,0
2006-06-14,54.224,54.539,54.043,54.409,356737,0
2006-06-15,54.479,55.07,54.479,54.914,363610,0
2006-06-16,54.922,55.116,54.252,55.102,951131,0
2006-06-19,55.801,55.859,54.276,54.659,354032,0
2006-06-20,54.822,55.018,54.547,54.774,664853,0
2006-06-21,54.766,55.874,54.719,55.394,362380,0
2006-06-22,55.353,55.353,54.463,54.581,312174,0
2006-06-23,54.292,54.394,53.926,54.198,262582,0
2006-06-26,54.114,55.07,54.114,54.564,281240,0
2006-06-27,54.572,54.702,53.959,54.114,271052,0
2006-06-28,53.846,53.862,53.2,53.576,309965,0
2006-06-29,53.765,55.044,53.641,54.815,287130,0
2006-06-30,55.018,58.856,55.018,58.856,2135009,0
2006-07-03,57.43,58.075,56.966,57.717,533508,0
2006-07-05,57.512,58.415,56.884,58.033,335744,0
2006-07-06,58.033,58.652,57.789,58.652,311071,0
2006-07-07,58.571,59.37,58.422,58.725,221459,0
2006-07-10,58.725,59.098,58.294,59.091,161058,0
2006-07-11,59.223,59.344,58.447,59.125,321872,0
2006-07-12,59.125,59.889,59.043,59.889,246130,0
2006-07-13,59.889,59.941,59.395,59.59,333167,0
2006-07-14,59.59,59.619,57.633,57.911,348635,0
2006-07-17,57.797,58.033,57.438,57.633,233978,0
2006-07-18,57.717,58.578,57.234,58.489,856975,0
2006-07-19,58.652,60.051,58.643,59.517,321134,0
2006-07-20,59.59,59.761,58.783,58.841,229193,0
2006-07-21,58.937,58.937,57.561,57.609,165479,0
2006-07-24,57.717,58.694,57.717,58.694,179964,0
2006-07-25,59.06,59.874,58.694,59.874,384725,0
2006-07-26,59.832,60.231,59.098,59.8,646075,0
2006-07-27,60.002,60.323,59.018,59.142,252391,0
2006-07-28,59.15,59.874,59.142,59.77,141540,0
2006-07-31,59.77,60.265,59.466,60.19,184505,0
2006-08-01,60.19,60.199,58.832,59.629,247728,0
2006-08-02,59.752,59.794,59.19,59.19,138227,0
2006-08-03,58.896,60.136,58.896,60.094,252636,0
2006-08-04,60.282,61.854,60.282,61.764,191995,0
2006-08-07,61.772,61.876,61.412,61.713,216423,0
2006-08-08,61.591,61.901,61.275,61.387,456779,0
2006-08-09,61.583,61.583,60.925,61.381,415781,0
2006-08-10,61.179,61.583,60.705,61.34,300388,0
2006-08-11,61.403,61.428,60.999,61.17,122025,0
2006-08-14,61.259,62.309,61.259,61.854,159216,0
2006-08-15,62.164,62.514,62.009,62.009,152342,0
2006-08-16,62.023,62.618,62.023,62.382,159588,0
2006-08-17,62.334,62.47,62.017,62.425,80896,0
2006-08-18,62.44,62.44,62.017,62.188,112323,0
2006-08-21,62.236,62.725,62.041,62.717,75741,0
2006-08-22,62.633,63.743,62.47,63.743,163762,0
2006-08-23,63.459,63.979,63.058,63.5,293267,0
2006-08-24,63.298,63.686,63.187,63.54,163145,0
2006-08-25,63.54,63.711,63.5,63.669,82373,0
2006-08-28,63.54,64.11,63.451,64.021,138961,0
2006-08-29,64.021,64.255,63.686,63.85,196045,0
2006-08-30,63.801,64.575,63.801,64.575,76967,0
2006-08-31,64.68,64.755,64.272,64.411,96735,0
2006-09-01,64.364,64.568,63.669,63.669,70587,0
2006-09-05,63.677,64.264,63.621,64.264,192852,0
2006-09-06,64.264,64.568,63.825,64.012,137490,0
2006-09-07,63.809,63.93,62.839,62.953,215807,0
2006-09-08,63.01,63.166,62.594,63.134,403506,0
2006-09-11,62.93,63.596,62.659,63.522,237411,0
2006-09-12,63.459,63.767,62.969,63.743,323835,0
2006-09-13,63.825,65.005,63.669,64.712,477900,0
2006-09-14,64.712,64.712,63.5,63.775,649389,0
2006-09-15,63.784,64.443,63.784,64.372,166831,0
2006-09-18,64.372,64.372,63.442,63.531,168425,0
2006-09-19,63.376,64.378,63.376,64.355,183524,0
2006-09-20,64.517,64.517,63.424,63.792,260371,0
2006-09-21,63.792,63.881,62.594,62.743,143753,0
2006-09-22,62.797,62.887,61.944,62.399,323590,0
2006-09-25,62.155,62.3,61.65,62.009,222190,0
2006-09-26,62.064,62.317,61.722,61.764,171982,0
2006-09-27,61.412,61.814,61.326,61.533,206847,0
2006-09-28,61.349,61.681,61.038,61.259,489926,0
2006-09-29,60.983,61.52,60.983,61.373,389757,0
2006-10-02,61.301,61.643,60.933,61.34,310700,0
2006-10-03,60.811,60.827,59.949,60.282,1010299,0
2006-10-04,60.292,60.445,60.144,60.282,605075,0
2006-10-05,60.362,60.436,59.466,59.874,1547614,0
2006-10-06,59.874,59.874,58.881,59.066,280258,0
2006-10-09,59.066,59.182,58.173,59.06,320277,0
2006-10-10,58.978,59.629,58.798,59.491,615389,0
2006-10-11,59.491,59.727,59.117,59.409,157866,0
2006-10-12,59.532,59.924,59.402,59.924,220105,0
2006-10-13,60.002,61.559,60.002,61.359,614160,0
2006-10-16,61.437,61.583,60.893,61.179,990043,0
2006-10-17,61.072,61.317,60.925,61.162,275224,0
2006-10-18,61.317,61.421,60.85,61.179,623978,0
2006-10-19,61.137,61.403,60.836,61.17,162287,0
2006-10-20,61.275,61.365,60.85,61.317,460835,0
2006-10-23,61.317,61.681,61.095,61.617,224892,0
2006-10-24,61.617,61.617,61.259,61.421,266018,0
2006-10-25,61.381,62.097,61.373,61.992,183154,0
2006-10-26,62.056,62.806,62.056,62.806,154551,0
2006-10-27,62.725,63.051,62.497,62.514,367414,0
2006-10-30,62.399,62.725,61.934,62.172,211269,0
2006-10-31,62.39,62.39,60.231,61.365,865935,0
2006-11-01,61.868,61.893,60.462,60.68,677013,0
2006-11-02,60.68,60.68,59.409,59.67,292532,0
2006-11-03,60.199,60.199,58.538,59.027,417376,0
2006-11-06,58.986,59.223,58.741,58.872,337340,0
2006-11-07,58.896,58.911,58.259,58.268,320400,0
2006-11-08,58.245,58.694,57.919,58.578,207828,0
2006-11-09,58.652,58.995,58.245,58.856,231399,0
2006-11-10,59.06,59.223,58.571,59.215,474706,0
2006-11-13,59.223,59.619,59.223,59.418,288112,0
2006-11-14,59.541,60.624,59.418,60.592,244288,0
2006-11-15,60.592,60.77,60.314,60.485,220225,0
2006-11-16,60.493,61.054,60.493,61.038,227962,0
2006-11-17,61.038,61.038,60.265,60.534,196901,0
2006-11-20,60.631,63.728,60.631,62.408,1115380,0
2006-11-21,62.408,64.559,62.408,64.209,388281,0
2006-11-22,64.045,65.029,64.045,64.509,273749,0
2006-11-24,64.355,65.235,64.355,65.136,45420,0
2006-11-27,65.005,65.088,63.946,64.021,703896,0
2006-11-28,63.54,63.946,63.329,63.875,490787,0
2006-11-29,63.881,65.323,63.881,65.201,221459,0
2006-11-30,65.201,66.634,65.12,66.634,335007,0
2006-12-01,66.634,67.132,66.45,66.993,422532,0
2006-12-04,66.978,68.468,66.978,67.954,279397,0
2006-12-05,68.125,68.256,67.002,67.14,275715,0
2006-12-06,67.14,67.28,66.237,67.026,306035,0
2006-12-07,67.197,67.287,65.796,65.86,965365,0
2006-12-08,65.82,65.903,64.81,65.284,859550,0
2006-12-11,65.284,66.244,65.251,65.936,225384,0
2006-12-12,65.936,66.548,65.828,66.155,241953,0
2006-12-13,66.308,66.335,65.088,65.275,127177,0
2006-12-14,65.275,65.983,65.209,65.218,166705,0
2006-12-15,65.227,65.471,64.705,64.705,296830,0
2006-12-18,64.786,65.048,64.101,64.517,224038,0
2006-12-19,64.517,64.526,63.343,63.677,308982,0
2006-12-20,63.677,64.167,63.621,63.875,286394,0
2006-12-21,63.875,64.232,63.468,63.468,251408,0
2006-12-22,63.477,63.477,62.532,62.618,104715,0
2006-12-26,62.625,63.416,62.625,63.034,100664,0
2006-12-27,62.522,63.158,62.479,63.058,263073,0
2006-12-28,63.179,64.223,63.117,64.11,153569,0
2006-12-29,64.126,64.126,63.352,63.54,160198,0
2007-01-03,63.867,64.541,62.887,63.329,280627,0
2007-01-04,64.142,64.443,63.702,64.321,334023,0
2007-01-05,64.159,64.264,63.416,63.424,258286,0
2007-01-08,63.134,63.166,62.594,63.043,306526,0
2007-01-09,63.043,63.54,62.725,63.36,344951,0
2007-01-10,63.158,64.364,62.993,64.232,260124,0
2007-01-11,64.355,65.663,64.355,65.584,277678,0
2007-01-12,65.381,65.967,65.192,65.967,215562,0
2007-01-16,66.13,67.14,66.13,66.945,239009,0
2007-01-17,66.945,67.247,66.163,67.212,197886,0
2007-01-18,67.343,67.581,66.548,66.781,321503,0
2007-01-19,67.597,67.597,66.595,67.358,203042,0
2007-01-22,67.442,68.085,67.205,67.384,286025,0
2007-01-23,67.247,67.693,67.18,67.376,214704,0
2007-01-24,67.45,68.689,67.45,68.556,232504,0
2007-01-25,68.835,70.775,68.819,69.333,335987,0
2007-01-26,69.404,69.584,68.947,69.444,108029,0
2007-01-29,69.444,70.177,69.257,69.649,189292,0
2007-01-30,69.315,69.82,68.932,69.812,241467,0
2007-01-31,69.812,70.994,69.528,70.739,232380,0
2007-02-01,70.739,71.06,70.279,70.937,216301,0
2007-02-02,70.629,71.121,70.099,71.1,304931,0
2007-02-05,72.118,73.438,70.362,70.814,478633,0
2007-02-06,70.814,71.269,70.261,71.138,224892,0
2007-02-07,70.872,71.929,70.699,71.913,375518,0
2007-02-08,71.913,73.413,71.595,72.306,286149,0
2007-02-09,72.306,72.441,69.877,72.237,518285,0
2007-02-12,72.237,72.237,69.812,70.543,299011,0
2007-02-13,70.537,73.292,70.537,73.151,576939,0
2007-02-14,72.502,72.776,71.083,71.345,570560,0
2007-02-15,71.345,71.833,70.96,71.361,272399,0
2007-02-16,71.361,71.524,70.17,70.79,202675,0
2007-02-20,70.586,72.108,69.935,71.783,378708,0
2007-02-21,71.051,71.621,70.757,71.042,209302,0
2007-02-22,71.034,71.042,69.82,70.528,212494,0
2007-02-23,70.324,70.332,68.876,68.947,291918,0
2007-02-26,68.323,69.38,67.45,69.38,414063,0
2007-02-27,69.38,69.38,66.814,67.238,305791,0
2007-02-28,67.335,67.482,66.586,67.18,499996,0
2007-03-01,67.084,67.093,65.275,66.514,442300,0
2007-03-02,66.521,66.88,65.634,65.698,436893,0
2007-03-05,65.537,65.537,62.432,63.002,382270,0
2007-03-06,63.002,64.451,63.002,63.881,506624,0
2007-03-07,63.246,64.094,62.334,62.962,334151,0
2007-03-08,64.142,64.598,63.596,63.867,401174,0
2007-03-09,64.355,65.553,64.176,65.08,397737,0
2007-03-12,64.996,65.348,64.321,64.868,281360,0
2007-03-13,64.355,64.404,62.291,62.454,390004,0
2007-03-14,62.587,62.587,61.224,61.992,592555,0
2007-03-15,62.164,62.797,61.952,62.587,408048,0
2007-03-16,62.587,62.743,61.095,61.365,379322,0
2007-03-19,61.669,61.669,60.638,60.893,643374,0
2007-03-20,60.901,60.99,60.037,60.78,921544,0
2007-03-21,60.933,61.66,60.469,61.66,284923,0
2007-03-22,62.399,62.399,61.308,62.105,275224,0
2007-03-23,61.901,62.913,61.885,62.806,253988,0
2007-03-26,62.602,62.855,61.301,61.365,881159,0
2007-03-27,60.713,60.722,59.77,59.77,1307989,0
2007-03-28,58.995,59.295,58.733,59.223,2448655,0
2007-03-29,59.695,59.736,58.881,59.378,890121,0
2007-03-30,59.223,60.085,59.06,60.077,727831,0
2007-04-02,60.044,60.722,59.874,60.631,420938,0
2007-04-03,60.696,61.317,60.647,61.194,477900,0
2007-04-04,61.03,61.153,60.19,60.94,468323,0
2007-04-05,61.146,61.146,60.745,60.933,258652,0
2007-04-09,60.933,61.489,60.845,61.241,303701,0
2007-04-10,61.403,61.65,61.006,61.241,407679,0
2007-04-11,61.249,61.249,59.964,60.037,534733,0
2007-04-12,60.161,60.161,59.378,59.777,396754,0
2007-04-13,59.573,60.453,59.564,60.436,246991,0
2007-04-16,60.525,60.78,60.199,60.656,332674,0
2007-04-17,60.737,61.232,60.631,61.137,402891,0
2007-04-18,60.85,61.232,60.737,60.908,292656,0
2007-04-19,60.893,60.893,60.231,60.427,321381,0
2007-04-20,60.933,61.146,60.453,61.046,209428,0
2007-04-23,61.764,62.309,60.845,62.309,440826,0
2007-04-24,62.317,62.44,60.78,61.713,419466,0
2007-04-25,62.041,62.432,61.095,61.845,338814,0
2007-04-26,62.172,62.416,61.978,62.138,247605,0
2007-04-27,62.138,62.847,61.992,62.659,289094,0
2007-04-30,62.904,63.043,61.814,61.854,628521,0
2007-05-01,61.128,61.876,60.592,61.576,628031,0
2007-05-02,61.823,62.188,61.249,61.901,463904,0
2007-05-03,61.91,62.285,61.464,62.064,330094,0
2007-05-04,62.269,62.514,61.283,61.66,695057,0
2007-05-07,61.806,62.22,60.965,61.676,314379,0
2007-05-08,61.472,61.689,61.072,61.128,397982,0
2007-05-09,61.128,61.961,60.965,61.797,298913,0
2007-05-10,61.421,61.732,60.469,60.485,461692,0
2007-05-11,60.369,61.088,60.24,60.818,440086,0
2007-05-14,60.616,60.786,59.678,59.865,530931,0
2007-05-15,60.037,60.223,58.945,59.142,522950,0
2007-05-16,59.125,59.261,57.837,58.415,481700,0
2007-05-17,58.415,58.415,57.185,57.225,483667,0
2007-05-18,57.43,57.47,56.249,56.601,561433,0
2007-05-21,56.804,58.098,56.641,57.529,571683,0
2007-05-22,58.342,59.736,58.075,59.409,643744,0
2007-05-23,59.59,59.982,58.407,58.407,392333,0
2007-05-24,58.669,58.685,56.804,57.421,494591,0
2007-05-25,57.927,58.474,57.063,57.317,223296,0
2007-05-29,57.789,59.075,57.789,58.928,451749,0
2007-05-30,58.928,60.647,58.798,60.485,903989,0
2007-05-31,60.485,61.095,59.905,60.541,400682,0
2007-06-01,60.647,61.03,60.161,60.818,337093,0
2007-06-04,60.541,62.236,60.19,61.781,405960,0
2007-06-05,61.576,61.91,61.187,61.446,581627,0
2007-06-06,61.576,61.837,61.12,61.446,795593,0
2007-06-07,61.395,61.395,59.703,59.982,661175,0
2007-06-08,59.982,60.566,59.378,60.386,651107,0
2007-06-11,59.905,60.248,59.604,59.678,446471,0
2007-06-12,59.629,59.678,58.538,58.563,695796,0
2007-06-13,59.142,60.06,58.596,59.956,373920,0
2007-06-14,59.661,60.06,58.741,59.15,367661,0
2007-06-15,59.482,59.956,59.165,59.491,361402,0
2007-06-18,59.474,59.629,58.643,58.945,251043,0
2007-06-19,58.945,59.458,58.317,59.458,384725,0
2007-06-20,59.507,59.507,58.317,58.61,376740,0
2007-06-21,58.447,58.447,57.438,57.927,595252,0
2007-06-22,57.837,58.106,57.477,57.64,493978,0
2007-06-25,57.64,57.845,56.445,56.99,757049,0
2007-06-26,56.524,57.496,56.524,56.95,766503,0
2007-06-27,56.641,58.368,56.233,58.285,633554,0
2007-06-28,58.407,58.962,58.137,58.137,454575,0
2007-06-29,58.245,58.791,57.438,57.709,475197,0
2007-07-02,57.828,59.199,57.74,58.919,409274,0
2007-07-03,58.856,59.327,58.514,58.669,114166,0
2007-07-05,59.066,60.223,59.066,59.629,454694,0
2007-07-06,59.441,59.941,58.791,59.541,262945,0
2007-07-09,59.686,59.711,58.904,59.142,205742,0
2007-07-10,58.881,59.027,57.234,57.398,438736,0
2007-07-11,57.291,57.496,57.006,57.194,270929,0
2007-07-12,57.398,57.748,56.901,57.35,536081,0
2007-07-13,57.333,57.87,57.317,57.772,495820,0
2007-07-16,58.163,58.342,57.656,57.675,458134,0
2007-07-17,57.675,58.106,57.234,57.797,301371,0
2007-07-18,57.283,58.188,57.012,58.114,477163,0
2007-07-19,58.482,58.7,58.268,58.465,118338,0
2007-07-20,58.447,58.447,57.299,57.649,380549,0
2007-07-23,57.828,57.919,56.516,56.609,465375,0
2007-07-24,56.468,56.542,55.294,55.679,551552,0
2007-07-25,55.272,55.998,53.061,54.588,1382857,0
2007-07-26,53.773,53.773,51.458,53.044,1045653,0
2007-07-27,52.314,52.968,50.734,51.035,599062,0
2007-07-30,51.378,51.533,50.262,51.402,546765,0
2007-07-31,52.088,52.565,51.704,52.485,734341,0
2007-08-01,52.134,52.665,50.93,52.355,537924,0
2007-08-02,52.822,53.079,51.483,51.644,1020855,0
2007-08-03,52.053,52.053,49.699,50.254,701931,0
2007-08-06,50.734,51.729,49.579,51.623,659950,0
2007-08-07,51.5,51.988,50.302,51.653,570704,0
2007-08-08,52.071,54.352,51.947,53.911,656754,0
2007-08-09,52.704,54.497,52.347,53.895,714943,0
2007-08-10,53.372,53.871,51.939,52.062,462922,0
2007-08-13,52.275,52.642,51.124,51.955,298059,0
2007-08-14,51.778,51.801,49.195,49.219,399208,0
2007-08-15,49.041,50.465,48.404,48.565,704756,0
2007-08-16,48.983,50.254,48.037,49.937,887908,0
2007-08-17,50.497,51.067,49.757,50.343,769938,0
2007-08-20,50.018,51.312,49.829,50.669,405471,0
2007-08-21,50.4,51.099,50.048,50.962,355750,0
2007-08-22,51.361,52.071,50.701,51.483,770796,0
2007-08-23,51.939,52.134,50.507,50.701,283692,0
2007-08-24,50.709,51.004,49.665,50.09,275347,0
2007-08-27,50.018,50.221,49.204,49.226,345563,0
2007-08-28,49.188,49.188,47.712,47.769,437142,0
2007-08-29,47.836,48.338,47.573,48.02,614034,0
2007-08-30,47.45,48.354,47.426,47.98,451137,0
2007-08-31,48.745,50.465,48.33,49.798,884472,0
2007-09-04,49.601,50.204,49.478,49.919,545294,0
2007-09-05,49.674,49.674,48.804,49.054,449048,0
2007-09-06,49.162,49.162,48.371,48.721,294008,0
2007-09-07,48.07,48.2,46.841,46.89,525651,0
2007-09-10,47.279,47.379,46.31,46.433,518285,0
2007-09-11,46.719,46.986,46.333,46.685,276942,0
2007-09-12,46.48,46.685,46.114,46.262,189292,0
2007-09-13,46.277,47.132,45.74,46.986,652830,0
2007-09-14,46.449,47.141,46.333,47.082,188926,0
2007-09-17,47.046,47.573,46.581,47.517,332797,0
2007-09-18,47.856,48.892,47.41,48.892,344706,0
2007-09-19,49.307,50.522,49.204,50.212,389265,0
2007-09-20,50.009,50.042,49.382,49.601,215072,0
2007-09-21,49.733,50,49.455,49.455,254843,0
2007-09-24,49.674,50.571,49.448,50.507,251529,0
2007-09-25,50.099,50.115,49.519,49.869,246866,0
2007-09-26,49.618,49.724,49.054,49.366,306895,0
2007-09-27,49.366,49.878,48.915,49.366,388281,0
2007-09-28,49.204,49.439,48.761,49.391,380429,0
2007-10-01,50.099,51.369,50.099,51.288,528597,0
2007-10-02,51.442,52.843,51.442,52.599,577578,0
2007-10-03,52.378,53.479,52.151,53.121,543942,0
2007-10-04,53.35,54.269,53.121,54.269,412834,0
2007-10-05,54.216,55.777,54.216,55.628,689775,0
2007-10-08,55.232,56.192,54.676,55.07,471884,0
2007-10-09,55.443,55.5,54.588,55.386,482438,0
2007-10-10,55.614,55.777,55.044,55.516,233731,0
2007-10-11,55.712,56.192,54.588,55.182,486241,0
2007-10-12,55.507,55.636,55.147,55.394,384725,0
2007-10-15,55.718,55.718,53.982,54.595,492874,0
2007-10-16,54.595,54.642,53.105,53.14,344951,0
2007-10-17,53.332,53.658,51.402,52.387,611212,0
2007-10-18,51.964,52.806,51.72,52.257,251286,0
2007-10-19,52.291,52.297,50.294,50.31,479248,0
2007-10-22,49.837,50.841,49.821,50.474,436163,0
2007-10-23,51.729,52.142,50.474,51.224,469671,0
2007-10-24,51.142,51.744,50.302,51.744,356245,0
2007-10-25,51.386,52.378,51.215,51.834,371220,0
2007-10-26,52.134,52.532,51.5,52.111,211509,0
2007-10-29,52.176,52.508,51.369,51.516,187818,0
2007-10-30,51.41,51.955,51.386,51.638,263808,0
2007-10-31,52.096,52.985,51.834,52.985,420198,0
2007-11-01,52.16,52.508,51.19,51.208,344951,0
2007-11-02,51.794,51.794,49.724,50.286,673575,0
2007-11-05,49.69,50.107,49.406,49.586,463780,0
2007-11-06,49.74,50.074,48.933,49.57,424126,0
2007-11-07,49.121,49.226,47.526,47.526,540627,0
2007-11-08,47.648,48.02,47.124,47.491,686828,0
2007-11-09,47.141,48.47,46.48,47.712,893800,0
2007-11-12,47.941,48.634,47.184,47.238,352932,0
2007-11-13,47.526,48.789,47.526,48.6,417498,0
2007-11-14,48.728,49.204,47.426,47.613,387424,0
2007-11-15,47.475,48.241,46.89,48.16,607036,0
2007-11-16,48.061,48.292,46.702,47.41,423145,0
2007-11-19,46.978,47.223,46.105,46.105,477772,0
2007-11-20,45.942,46.798,44.079,44.544,611949,0
2007-11-21,44.031,44.591,43.72,44.211,995201,0
2007-11-23,44.803,45.105,44.477,45.007,177016,0
2007-11-26,44.886,44.909,43.345,43.345,692843,0
2007-11-27,43.402,44.429,43.311,44.429,772666,0
2007-11-28,44.796,45.895,44.746,45.244,693216,0
2007-11-29,44.967,45.497,44.617,45.049,519211,0
2007-11-30,45.864,46.402,45.252,45.529,626392,0
2007-12-03,45.356,45.61,44.803,45.422,556711,0
2007-12-04,45.007,45.3,44.118,44.118,287253,0
2007-12-05,44.722,46.033,44.52,45.952,367537,0
2007-12-06,45.617,47.037,45.617,46.962,518774,0
2007-12-07,47.03,47.679,46.676,46.92,568985,0
2007-12-10,47.166,47.761,46.595,47.491,233117,0
2007-12-11,47.363,48.626,46.01,46.239,1185107,0
2007-12-12,47.363,47.363,45.293,45.617,637791,0
2007-12-13,47.246,47.372,45.284,45.505,694689,0
2007-12-14,45.252,45.643,44.665,44.69,920812,0
2007-12-17,44.608,44.877,43.679,44.25,625820,0
2007-12-18,44.584,44.894,42.832,43.85,619441,0
2007-12-19,44.186,44.404,43.28,43.876,378614,0
2007-12-20,44.396,45.016,43.753,44.324,443647,0
2007-12-21,44.411,44.746,44.037,44.673,506255,0
2007-12-24,44.803,46.27,44.796,46.239,161304,0
2007-12-26,46.067,46.205,45.13,45.341,351582,0
2007-12-27,44.803,45.079,43.369,43.508,431618,0
2007-12-28,43.362,44.046,42.702,42.897,338741,0
2007-12-31,42.725,45.016,42.587,44.771,654793,0
2008-01-02,43.989,44.396,43.101,43.695,712122,0
2008-01-03,43.989,44.461,41.797,41.954,651107,0
2008-01-04,41.375,41.408,39.663,39.876,782706,0
2008-01-07,40.103,40.78,39.337,40.551,572300,0
2008-01-08,40.731,41.57,38.687,38.851,692062,0
2008-01-09,38.557,38.971,36.854,38.809,846540,0
2008-01-10,38.604,41.153,37.992,40.38,746123,0
2008-01-11,40.029,41.48,39.184,40.617,782949,0
2008-01-14,41.252,41.252,39.777,40.844,454081,0
2008-01-15,40.12,40.65,39.454,39.924,584576,0
2008-01-16,39.811,40.731,39.239,39.99,877448,0
2008-01-17,39.819,40.095,38.791,38.872,535593,0
2008-01-18,38.881,39.648,37.537,37.976,575090,0
2008-01-22,36.666,38.416,36.666,38.147,1066420,0
2008-01-23,37.766,41.299,37.496,41.16,843302,0
2008-01-24,41.137,41.239,39.321,40.111,640309,0
2008-01-25,41.195,41.195,39.23,39.915,713214,0
2008-01-28,40.029,41.316,39.321,40.731,1337451,0
2008-01-29,41.455,41.854,40.267,40.787,1059567,0
2008-01-30,40.225,41.006,39.509,39.672,691626,0
2008-01-31,39.306,40.292,39.076,39.744,1033499,0
2008-02-01,40.063,41.618,39.624,41.579,517182,0
2008-02-04,41.23,41.806,40.338,41.006,565790,0
2008-02-05,40.372,41.221,40.012,40.087,439311,0
2008-02-06,40.047,40.233,38.612,38.612,981527,0
2008-02-07,38.532,39.23,37.637,39.013,937749,0
2008-02-08,38.791,39.109,38.164,38.457,637190,0
2008-02-11,38.646,38.8,37.309,37.317,419208,0
2008-02-12,37.496,38.578,37.399,38.507,390247,0
2008-02-13,38.857,39.102,37.846,38.843,394913,0
2008-02-14,38.742,38.962,37.742,38.286,744771,0
2008-02-15,38.269,38.905,37.806,38.897,343479,0
2008-02-19,39.265,39.53,37.992,38.604,603604,0
2008-02-20,38.206,38.604,37.838,38.361,578719,0
2008-02-21,38.515,39.095,37.083,37.212,525697,0
2008-02-22,38.872,38.881,37.255,38.881,741431,0
2008-02-25,38.696,40.479,38.14,40.404,506378,0
2008-02-26,40.12,41.75,39.884,41.471,729535,0
2008-02-27,41.121,41.618,40.152,40.355,429900,0
2008-02-28,40.176,40.387,39.283,39.402,348018,0
2008-02-29,38.872,39.368,38.353,38.637,404486,0
2008-03-03,38.734,39.175,37.838,39.102,549906,0
2008-03-04,38.971,39.109,37.799,38.586,522950,0
2008-03-05,38.571,38.979,37.976,38.303,386567,0
2008-03-06,38.922,39.118,37.067,37.194,781383,0
2008-03-07,36.845,37.929,36.503,37.212,669618,0
2008-03-10,37.187,37.262,36.503,36.503,390663,0
2008-03-11,37.725,38.62,37.146,38.408,565194,0
2008-03-12,38.483,39.028,37.904,37.952,740970,0
2008-03-13,37.349,38.507,36.569,38.147,641691,0
2008-03-14,38.042,38.491,36.331,37.707,755453,0
2008-03-17,37.277,37.675,36.242,37.27,761714,0
2008-03-18,37.888,39.59,37.799,39.548,768163,0
2008-03-19,39.616,40.12,38.922,39.028,448682,0
2008-03-20,39.028,40.447,39.02,40.447,494822,0
2008-03-24,40.608,41.724,40.608,41.511,369950,0
2008-03-25,41.511,41.674,40.517,41.439,345077,0
2008-03-26,41.384,41.384,40.087,40.439,452857,0
2008-03-27,40.372,41.502,39.59,40.152,566167,0
2008-03-28,40.038,40.682,39.175,39.353,647888,0
2008-03-31,39.067,40.893,39.067,40.005,483073,0
2008-04-01,40.608,42.373,40.601,42.373,435268,0
2008-04-02,42.45,42.663,41.432,42.459,776121,0
2008-04-03,41.871,42.929,41.789,42.702,1290432,0
2008-04-04,42.874,43.101,42.148,42.866,572199,0
2008-04-07,42.888,43.199,42.001,42.522,422413,0
2008-04-08,42.312,42.685,42.025,42.328,402522,0
2008-04-09,42.537,42.678,41.61,41.75,446485,0
2008-04-10,41.838,42.604,41.375,42.156,408417,0
2008-04-11,41.61,42.237,41.129,41.462,295113,0
2008-04-14,41.23,41.642,40.852,40.983,330628,0
2008-04-15,40.935,41.4,40.664,41.153,410025,0
2008-04-16,41.546,43.142,41.324,43.142,610812,0
2008-04-17,42.866,43.566,42.434,43.549,391100,0
2008-04-18,43.964,44.493,42.824,42.972,268423,0
2008-04-21,42.693,43.06,42.391,42.824,243769,0
2008-04-22,43.581,44.981,43.411,43.989,788753,0
2008-04-23,43.882,44.52,43.655,44.356,443616,0
2008-04-24,44.527,45.267,44.169,45.244,439125,0
2008-04-25,45.284,45.284,44.347,44.844,417390,0
2008-04-28,44.656,44.656,43.981,44.169,274356,0
2008-04-29,44.169,44.169,43.052,43.223,578767,0
2008-04-30,43.467,43.931,42.529,42.622,433293,0
2008-05-01,42.757,43.844,42.522,43.703,401587,0
2008-05-02,43.89,44.258,43.42,43.541,436693,0
2008-05-05,43.378,43.671,42.988,43.623,340681,0
2008-05-06,43.386,43.998,43.295,43.981,632963,0
2008-05-07,43.638,44.109,43.06,43.329,381548,0
2008-05-08,43.574,43.867,42.897,43.028,275311,0
2008-05-09,42.757,43.258,42.156,42.717,300381,0
2008-05-12,42.874,43.482,42.809,43.482,245001,0
2008-05-13,43.191,43.499,42.881,43.258,222795,0
2008-05-14,43.258,43.89,43.052,43.329,212741,0
2008-05-15,43.207,43.745,42.74,43.647,300555,0
2008-05-16,43.809,43.809,42.937,43.801,410104,0
2008-05-19,43.679,43.737,43.092,43.436,168125,0
2008-05-20,43.214,43.354,42.793,43.148,383674,0
2008-05-21,43.012,43.378,42.382,42.515,403113,0
2008-05-22,42.373,42.663,41.887,42.156,313282,0
2008-05-23,41.969,42.357,41.838,42.173,247145,0
2008-05-27,42.357,42.897,41.961,42.5,429758,0
2008-05-28,42.912,43.06,42.537,42.929,385654,0
2008-05-29,42.888,44.218,42.776,44.186,607398,0
2008-05-30,44.186,44.501,43.778,44.411,665896,0
2008-06-02,44.202,44.202,43.532,43.908,357246,0
2008-06-03,43.973,44.347,43.436,43.784,401694,0
2008-06-04,43.745,44.69,43.607,44.225,337852,0
2008-06-05,44.202,45.161,44.046,45.161,407383,0
2008-06-06,44.648,44.811,42.767,42.857,557043,0
2008-06-09,42.921,43.175,41.52,41.554,465717,0
2008-06-10,41.05,41.604,40.755,41.375,443322,0
2008-06-11,41.375,41.562,40.608,40.78,321075,0
2008-06-12,41.34,41.7,40.643,41.252,366999,0
2008-06-13,41.425,41.829,40.95,41.829,321951,0
2008-06-16,41.806,42.57,41.667,42.57,246258,0
2008-06-17,42.459,42.522,40.804,40.827,333870,0
2008-06-18,40.526,40.87,40.2,40.323,360888,0
2008-06-19,40.308,41.529,40.137,41.529,254422,0
2008-06-20,41.204,41.462,40.063,40.315,341899,0
2008-06-23,40.233,40.625,39.607,39.607,231559,0
2008-06-24,39.494,40.284,38.946,39.819,231872,0
2008-06-25,39.973,40.764,39.454,39.811,251885,0
2008-06-26,38.946,39.028,37.92,38.059,513496,0
2008-06-27,38.294,38.483,37.791,37.897,857219,0
2008-06-30,38.051,38.67,37.707,38.311,476615,0
2008-07-01,38.114,38.563,37.562,38.491,529809,0
2008-07-02,38.548,38.655,37.57,37.799,613838,0
2008-07-03,38.092,38.294,37.374,37.464,145673,0
2008-07-07,37.749,37.766,36.7,36.845,363884,0
2008-07-08,36.656,40.65,36.544,40.65,396273,0
2008-07-09,40.005,40.217,36.398,36.584,554797,0
2008-07-10,36.756,38.206,36.52,37.285,456841,0
2008-07-11,36.723,37.562,35.706,36.144,723132,0
2008-07-14,36.569,36.926,34.451,34.532,559293,0
2008-07-15,34.303,35.777,33.88,34.515,721991,0
2008-07-16,34.507,36.871,33.928,36.871,753125,0
2008-07-17,36.168,37.879,35.922,37.562,909166,0
2008-07-18,37.62,37.757,37.128,37.511,599125,0
2008-07-21,37.349,38.702,37.349,38.578,521138,0
2008-07-22,38.344,40.593,38.083,40.447,757147,0
2008-07-23,39.051,41.16,38.491,41.006,1064214,0
2008-07-24,41.246,41.447,37.399,38.114,1016472,0
2008-07-25,37.838,39.368,37.644,38.988,406338,0
2008-07-28,38.905,39.368,37.628,37.628,323623,0
2008-07-29,37.831,39.167,37.757,38.269,1240797,0
2008-07-30,38.491,38.491,36.561,37.587,712463,0
2008-07-31,37.074,37.985,36.584,37.317,404901,0
2008-08-01,37.511,37.831,36.895,37.651,393106,0
2008-08-04,37.504,37.504,36.365,36.949,675569,0
2008-08-05,37.154,39.239,36.552,38.988,491187,0
2008-08-06,38.604,39.02,37.831,38.863,336650,0
2008-08-07,38.378,38.557,37.628,37.774,453021,0
2008-08-08,37.715,39.199,37.496,38.889,697969,0
2008-08-11,38.696,40.251,38.629,39.761,333219,0
2008-08-12,39.445,39.663,38.663,38.979,331487,0
2008-08-13,39.095,39.306,38.466,38.843,361647,0
2008-08-14,38.344,39.94,38.344,39.795,220423,0
2008-08-15,39.907,40.439,39.313,39.859,323346,0
2008-08-18,39.915,40.08,38.962,39.485,558864,0
2008-08-19,38.532,39.509,38.181,38.998,669855,0
2008-08-20,39.143,39.283,38.173,38.726,406096,0
2008-08-21,38.655,38.897,37.782,38.557,340462,0
2008-08-22,39.028,40.08,38.491,40.08,372282,0
2008-08-25,39.632,39.632,38.872,38.905,266417,0
2008-08-26,38.905,39.494,38.474,39.151,229162,0
2008-08-27,39.086,39.998,38.872,39.719,229142,0
2008-08-28,40.192,41.016,39.94,41.016,501005,0
2008-08-29,40.812,41.089,40.087,40.772,375257,0
2008-09-02,41.487,41.879,39.899,40.722,368043,0
2008-09-03,40.633,40.974,39.849,40.772,521477,0
2008-09-04,40.404,40.633,39.548,39.548,375295,0
2008-09-05,39.394,39.867,38.843,39.795,301239,0
2008-09-08,41.332,42.126,40.087,41.324,772131,0
2008-09-09,40.65,41.52,39.736,39.966,516363,0
2008-09-10,39.744,40.673,39.313,40.404,358964,0
2008-09-11,39.663,40.804,39.353,40.697,331973,0
2008-09-12,40.176,41.358,40.129,41.34,481779,0
2008-09-15,39.436,40.837,38.386,38.386,577169,0
2008-09-16,38.237,39.924,36.779,39.859,846847,0
2008-09-17,39.034,40.02,37.472,37.472,683160,0
2008-09-18,37.791,41.169,36.031,41.121,842017,0
2008-09-19,41.774,42.63,40.12,42.604,980125,0
2008-09-22,42.084,42.084,38.826,38.872,565696,0
2008-09-23,38.946,41.332,38.734,40.413,514979,0
2008-09-24,40.292,40.292,39.151,39.428,1481781,0
2008-09-25,39.494,40.038,38.998,39.509,993186,0
2008-09-26,37.255,39.867,37.255,39.849,1180279,0
2008-09-29,39.248,39.648,33.221,36.429,445696,0
2008-09-30,36.674,39.337,36.347,38.93,741643,0
2008-10-01,38.8,39.867,37.194,38.122,617995,0
2008-10-02,37.92,38.393,35.168,35.315,876361,0
2008-10-03,35.715,35.759,31.934,31.934,947711,0
2008-10-06,30.67,30.875,28.912,29.822,1437294,0
2008-10-07,30.751,31.485,28.315,28.406,1528910,0
2008-10-08,28.177,29.495,27.11,27.135,1313848,0
2008-10-09,27.777,28.315,26.003,26.003,1871473,0
2008-10-10,25.661,31.314,24.554,31.314,1837574,0
2008-10-13,31.159,33.375,29.798,33.375,945474,0
2008-10-14,34.767,34.767,28.805,31.402,1193916,0
2008-10-15,30.555,30.906,27.47,27.965,915875,0
2008-10-16,28.306,29.464,26.711,28.46,1294089,0
2008-10-17,27.29,29.155,26.907,28.306,938556,0
2008-10-20,28.243,29.048,27.144,29.022,458541,0
2008-10-21,28.585,29.522,28.007,28.145,532782,0
2008-10-22,27.827,28.267,24.814,25.741,1048353,0
2008-10-23,25.969,27.102,23.119,24.659,989046,0
2008-10-24,22.808,24.259,22.622,22.874,453696,0
2008-10-27,22.436,24.122,20.821,21.27,648389,0
2008-10-28,22.214,24.87,21.122,24.43,1294578,0
2008-10-29,24.349,25.131,23.29,24.056,1036495,0
2008-10-30,31.77,31.77,23.834,25.041,657302,0
2008-10-31,25.041,26.384,24.561,26.191,934016,0
2008-11-03,25.569,26.028,24.779,25.204,471327,0
2008-11-04,25.726,26.703,25.44,26.525,824846,0
2008-11-05,25.944,25.944,23.624,23.942,786458,0
2008-11-06,24.106,24.332,22.957,23.183,688756,0
2008-11-07,23.412,24.575,22.679,24.412,965269,0
2008-11-10,24.805,24.805,22.328,22.532,880432,0
2008-11-11,21.4,23.825,21.393,22.858,602422,0
2008-11-12,22.499,22.989,21.815,21.937,790680,0
2008-11-13,22.402,25.001,21.27,24.934,1182644,0
2008-11-14,24.537,24.993,22.328,23.169,1162863,0
2008-11-17,23.078,23.688,22.132,22.238,720049,0
2008-11-18,22.231,23.084,21.172,22.458,1165300,0
2008-11-19,22.1,22.223,18.15,18.558,1214009,0
2008-11-20,1.8043,20.292,16.993,18.003,2013775,0
2008-11-21,17.905,20.772,16.912,19.638,1792693,0
2008-11-24,19.731,23.568,19.43,22.957,1722305,0
2008-11-25,23.111,23.867,20.846,23.421,1358393,0
2008-11-26,23.215,25.157,22.964,24.96,1073868,0
2008-11-28,24.993,25.189,24.21,24.823,364518,0
2008-12-01,23.818,23.894,18.583,18.686,1118395,0
2008-12-02,19.372,22.892,19.372,22.507,1644784,0
2008-12-03,21.19,24.544,21.19,24.193,1176573,0
2008-12-04,23.803,24.668,22.449,23.233,1269305,0
2008-12-05,22.759,25.922,22.507,25.922,1073089,0
2008-12-08,26.452,28.486,24.823,27.957,1384987,0
2008-12-09,27.395,27.51,25.345,25.555,1202784,0
2008-12-10,25.865,27.559,25.293,27.102,1133499,0
2008-12-11,26.28,26.785,22.826,23.215,1664073,0
2008-12-12,22.989,25.173,22.719,25.173,1510722,0
2008-12-15,24.918,25.252,23.192,23.964,1017470,0
2008-12-16,24.561,28.29,24.374,28.094,1399545,0
2008-12-17,27.541,29.132,26.696,27.519,1474796,0
2008-12-18,27.631,28.29,24.268,24.575,1619504,0
2008-12-19,24.73,26.614,24.152,26.384,1558118,0
2008-12-22,26.474,27.496,25.824,27.011,1513160,0
2008-12-23,26.525,27.64,26.263,26.377,976673,0
2008-12-24,26.533,26.753,25.929,26.23,245045,0
2008-12-26,26.213,26.948,26.011,26.696,467002,0
2008-12-29,26.092,26.092,24.528,24.886,668695,0
2008-12-30,25.018,26.245,24.96,26.245,646523,0
2008-12-31,26.191,27.76,25.726,27.255,850146,0
2009-01-02,27.666,27.827,26.392,26.452,718456,0
2009-01-05,26.556,27.036,25.693,26.036,1010924,0
2009-01-06,25.686,27.183,25.577,26.744,1418894,0
2009-01-07,26.295,26.556,24.892,25.669,1079655,0
2009-01-08,25.36,25.669,24.668,25.114,871654,0
2009-01-09,25.148,25.345,23.731,23.85,924864,0
2009-01-12,23.818,24.106,21.587,21.963,799626,0
2009-01-13,21.693,23.404,21.523,23.257,792274,0
2009-01-14,22.517,22.728,21.449,21.661,899260,0
2009-01-15,21.636,23.084,20.683,22.263,858934,0
2009-01-16,23.346,23.731,22.117,23.575,987033,0
2009-01-20,23.429,23.429,20.154,20.382,1393499,0
2009-01-21,20.878,23.084,19.902,22.647,1461341,0
2009-01-22,21.309,21.972,20.536,21,1498751,0
2009-01-23,20.063,22.263,20.063,21.946,912914,0
2009-01-26,21.946,22.165,21.09,21.798,807165,0
2009-01-27,21.587,21.587,19.867,20.887,1110688,0
2009-01-28,20.462,21.921,20.431,21.643,2349398,0
2009-01-29,21.515,21.515,19.517,19.851,1337404,0
2009-01-30,19.74,20.447,18.248,18.622,1247757,0
2009-02-02,18.248,19.088,17.8,19.011,910465,0
2009-02-03,19.282,19.282,18.078,18.206,1183152,0
2009-02-04,18.206,18.353,17.243,17.303,1000271,0
2009-02-05,17.088,17.508,16.039,16.985,1419393,0
2009-02-06,17.213,19.208,17.173,18.974,1220172,0
2009-02-09,18.933,19.576,18.344,19.404,857540,0
2009-02-10,19.119,19.765,18.232,18.426,2159891,0
2009-02-11,18.702,19.249,18.02,19.003,1124020,0
2009-02-12,18.874,19.144,17.8,18.925,1669172,0
2009-02-13,18.801,19.003,17.447,17.54,1373729,0
2009-02-17,16.552,17.235,15.755,15.845,1629232,0
2009-02-18,15.951,16.423,15.233,16.08,1153761,0
2009-02-19,16.512,16.642,15.306,15.492,1149840,0
2009-02-20,15.087,16.716,14.727,16.634,1299973,0
2009-02-23,16.586,16.724,15.371,15.454,1364270,0
2009-02-24,15.6,17.026,15.508,17.002,1445237,0
2009-02-25,16.806,17.165,15.639,16.365,1203590,0
2009-02-26,16.749,17.041,15.15,15.306,1293246,0
2009-02-27,15.036,15.618,14.851,15.16,1391292,0
2009-03-02,15.014,15.021,13.564,13.792,1258528,0
2009-03-03,13.831,14.271,13.113,13.719,1361574,0
2009-03-04,14.029,14.433,13.596,13.98,969877,0
2009-03-05,13.651,13.873,12.781,12.918,1269253,0
2009-03-06,13.224,13.319,11.902,12.643,1458097,0
2009-03-09,12.286,12.838,12.194,12.546,1288140,0
2009-03-10,13.002,14.143,12.79,14.035,2503209,0
2009-03-11,14.052,14.495,13.596,13.963,1448914,0
2009-03-12,13.963,15.071,13.613,14.974,1422622,0
2009-03-13,15.111,15.439,14.648,15.192,1640513,0
2009-03-16,15.439,15.721,14.134,14.176,1574326,0
2009-03-17,14.168,15.298,13.643,15.25,1342164,0
2009-03-18,14.948,16.138,14.468,16.023,1891347,0
2009-03-19,16.292,16.438,14.802,14.811,1432372,0
2009-03-20,14.907,14.956,13.309,13.426,1338150,0
2009-03-23,13.751,15.56,13.751,15.533,1934101,0
2009-03-24,15.284,15.845,14.384,14.408,1672605,0
2009-03-25,14.519,15.087,13.309,14.45,1656319,0
2009-03-26,14.554,15.478,14.052,15.422,1602152,0
2009-03-27,14.099,14.581,13.766,13.848,1084957,0
2009-03-30,13.344,13.441,12.96,13.121,1232223,0
2009-03-31,13.497,14.152,12.953,14.003,1657986,0
2009-04-01,13.694,14.143,13.386,13.581,1391460,0
2009-04-02,14.271,14.768,13.472,14.222,2174978,0
2009-04-03,14.093,15.551,13.848,15.533,1623321,0
2009-04-06,14.703,15.045,14.074,14.759,1275982,0
2009-04-07,14.176,14.468,13.131,13.164,1482470,0
2009-04-08,13.441,13.921,13.082,13.727,1234039,0
2009-04-09,14.401,16.13,13.988,16.039,1907659,0
2009-04-13,15.6,17.057,15.397,16.757,1676499,0
2009-04-14,16.545,16.935,15.609,15.772,1987321,0
2009-04-15,15.704,16.944,15.422,16.887,1739301,0
2009-04-16,16.887,18.467,16.381,17.619,1929282,0
2009-04-17,17.577,18.824,17.149,18.531,1449188,0
2009-04-20,17.465,17.8,15.892,16.046,2333446,0
2009-04-21,15.805,17.312,15.15,17.017,2454591,0
2009-04-22,16.512,17.972,16.292,17.149,2604376,0
2009-04-23,17.285,17.54,16.545,17.392,1525813,0
2009-04-24,17.422,19.544,17.227,19.019,3023750,0
2009-04-27,18.387,19.191,17.267,17.686,2342538,0
2009-04-28,16.342,18.223,16.342,17.01,1755362,0
2009-04-29,17.08,17.839,17.08,17.392,2406961,0
2009-04-30,17.567,18.069,17.267,17.549,1337655,0
2009-05-01,17.5,17.603,16.218,16.373,1042890,0
2009-05-04,16.961,17.293,16.106,17.285,1883076,0
2009-05-05,16.765,17.276,16.642,16.935,1002348,0
2009-05-06,17.353,18.182,16.985,17.954,1370825,0
2009-05-07,18.036,18.809,16.561,16.935,1647469,0
2009-05-08,17.345,18.727,17.132,18.32,1682677,0
2009-05-11,17.747,18.02,17.362,17.362,1022957,0
2009-05-12,17.905,18.052,16.707,17.645,1391109,0
2009-05-13,17.407,17.561,16.114,16.202,1241309,0
2009-05-14,16.335,16.602,15.818,16.317,1768238,0
2009-05-15,16.185,16.545,15.454,15.713,1504309,0
2009-05-18,15.951,17.026,15.764,17.002,1709160,0
2009-05-19,16.855,16.893,16.242,16.488,1405430,0
2009-05-20,17.19,17.765,16.862,17.303,2052586,0
2009-05-21,17.01,17.911,16.87,17.686,1131630,0
2009-05-22,17.747,17.911,17.221,17.345,741831,0
2009-05-26,17.08,18.583,17.08,18.442,1223547,0
2009-05-27,18.359,18.359,17.465,17.627,2063313,0
2009-05-28,17.783,18.15,17.251,17.775,914845,0
2009-05-29,17.213,17.43,16.699,17.345,9630204,0
2009-06-01,17.057,18.305,16.699,17.808,2341136,0
2009-06-02,17.74,17.792,16.968,17.026,2998547,0
2009-06-03,16.781,16.968,16.365,16.659,1948279,0
2009-06-04,16.879,17.422,16.667,17.066,1383168,0
2009-06-05,17.285,17.43,16.617,16.993,1779022,0
2009-06-08,16.765,17.088,16.43,16.733,906502,0
2009-06-09,17.088,17.114,16.512,16.985,832040,0
2009-06-10,17.303,17.303,16.447,16.749,1360539,0
2009-06-11,16.879,16.993,16.251,16.438,1056360,0
2009-06-12,16.447,16.961,16.335,16.912,1374619,0
2009-06-15,16.675,16.806,16.284,16.43,1872512,0
2009-06-16,16.634,16.724,16.08,16.275,1412340,0
2009-06-17,16.275,16.373,16.007,16.054,1223516,0
2009-06-18,16.054,16.423,15.875,16.335,1010866,0
2009-06-19,16.423,16.724,16.225,16.707,1156958,0
2009-06-22,16.536,16.659,15.713,15.772,1239826,0
2009-06-23,15.86,15.967,15.492,15.586,1200231,0
2009-06-24,15.892,16.147,15.672,16.023,718662,0
2009-06-25,16.023,16.21,15.689,15.951,963003,0
2009-06-26,15.696,16.927,15.526,16.519,5204986,0
2009-06-29,16.455,16.765,16.023,16.724,917092,0
2009-06-30,16.716,16.977,16.505,16.733,700335,0
2009-07-01,16.87,17.312,16.642,17.114,638441,0
2009-07-02,16.74,16.961,15.713,15.713,1026865,0
2009-07-06,15.713,16.634,15.649,16.595,1228456,0
2009-07-07,16.545,16.595,15.672,15.781,821644,0
2009-07-08,15.868,16.016,15.16,15.568,956914,0
2009-07-09,15.657,15.845,15.346,15.355,621852,0
2009-07-10,15.291,15.346,14.727,15.208,488229,0
2009-07-13,15.233,15.721,15.061,15.704,956816,0
2009-07-14,15.6,15.827,15.2,15.755,659044,0
2009-07-15,16.032,16.519,15.926,16.373,1081401,0
2009-07-16,16.163,16.797,16.023,16.626,545739,0
2009-07-17,16.527,16.707,16.106,16.185,622405,0
2009-07-20,16.39,16.83,16.39,16.797,589953,0
2009-07-21,16.838,16.838,16.089,16.455,561697,0
2009-07-22,16.251,16.838,16.21,16.536,581849,0
2009-07-23,16.512,17.473,16.415,17.002,1156426,0
2009-07-24,16.862,17.577,16.561,17.407,540549,0
2009-07-27,17.465,17.594,17.198,17.422,426524,0
2009-07-28,17.227,18.288,17.227,18.15,1280246,0
2009-07-29,17.979,18.762,17.929,18.636,1025277,0
2009-07-30,19.003,19.525,18.771,19.127,1075324,0
2009-07-31,19.003,19.468,18.965,19.226,755459,0
2009-08-03,19.475,19.801,19.372,19.731,1054267,0
2009-08-04,19.576,20.887,19.184,20.789,1294052,0
2009-08-05,20.666,21.571,20.666,21.523,1200397,0
2009-08-06,21.702,22.394,21.261,21.743,1081885,0
2009-08-07,22.231,23.842,21.887,23.331,1108619,0
2009-08-10,22.972,23.272,22.467,22.622,1002717,0
2009-08-11,22.54,22.695,21.618,22.009,691166,0
2009-08-12,22.009,22.906,21.61,21.686,1234770,0
2009-08-13,21.921,22.017,21.206,21.595,754945,0
2009-08-14,21.481,21.506,20.691,21.236,612616,0
2009-08-17,20.519,20.519,19.663,19.74,952681,0
2009-08-18,19.843,20.243,19.632,19.944,868029,0
2009-08-19,19.544,19.787,19.234,19.787,708379,0
2009-08-20,19.787,20.805,19.722,20.782,593868,0
2009-08-21,21.155,21.774,20.789,21.206,900402,0
2009-08-24,21.214,21.515,20.838,20.967,646066,0
2009-08-25,21.163,21.887,21.058,21.564,837164,0
2009-08-26,21.564,21.856,21.293,21.824,788997,0
2009-08-27,21.717,22.084,21.19,22.027,801229,0
2009-08-28,22.214,22.662,22.002,22.589,1086630,0
2009-08-31,22.238,22.745,22.165,22.574,2180238,0
2009-09-01,22.526,22.892,21.228,21.261,1361912,0
2009-09-02,21.083,21.22,20.618,20.642,923314,0
2009-09-03,20.904,21.049,20.455,21.043,833801,0
2009-09-04,20.92,21.385,20.602,21.334,457853,0
2009-09-08,21.587,22.027,21.457,21.986,515101,0
2009-09-09,22.052,22.67,21.881,22.557,438936,0
2009-09-10,22.409,22.989,22.117,22.948,399077,0
2009-09-11,23.029,23.029,22.409,22.686,377125,0
2009-09-14,22.238,24.014,22.238,23.894,576958,0
2009-09-15,23.803,24.512,23.257,24.014,813813,0
2009-09-16,24.25,25.148,24.097,24.977,814500,0
2009-09-17,24.934,25.962,24.332,24.708,616192,0
2009-09-18,24.878,24.993,24.178,24.739,556849,0
2009-09-21,23.608,24.544,23.568,24.242,612854,0
2009-09-22,24.554,25.148,24.259,25.049,664160,0
2009-09-23,25.057,25.057,23.452,23.493,818890,0
2009-09-24,23.771,23.809,22.353,22.737,1035240,0
2009-09-25,22.679,23.084,22.304,22.915,430794,0
2009-09-28,22.964,23.395,22.622,23.354,822786,0
2009-09-29,23.306,23.771,22.948,22.989,532564,0
2009-09-30,23.127,23.233,22.369,22.596,625297,0
2009-10-01,22.442,22.596,21.766,21.798,1184021,0
2009-10-02,21.489,22.263,21.146,21.181,939312,0
2009-10-05,21.44,22.142,21.369,21.979,597559,0
2009-10-06,22.214,22.613,21.677,22.093,360285,0
2009-10-07,22.017,22.337,21.587,21.864,324690,0
2009-10-08,22.117,22.647,21.937,22.271,623605,0
2009-10-09,22.263,22.49,21.766,22.378,511114,0
2009-10-12,22.629,22.801,22.126,22.197,222322,0
2009-10-13,21.994,22.06,21.4,21.595,710265,0
2009-10-14,22.223,22.353,21.79,22.214,823070,0
2009-10-15,21.954,22.369,21.914,22.108,514527,0
2009-10-16,21.937,22.052,21.457,21.76,580127,0
2009-10-19,21.824,22.475,21.627,22.328,587771,0
2009-10-20,22.312,22.475,21.83,21.921,465096,0
2009-10-21,21.921,22.427,21.449,21.481,858281,0
2009-10-22,21.489,22.165,20.959,22.108,597001,0
2009-10-23,22.117,22.296,21.406,21.531,625561,0
2009-10-26,21.515,22.287,21.414,21.423,1231236,0
2009-10-27,21.848,22.475,21.277,21.856,1307927,0
2009-10-28,21.864,22.157,21.301,21.393,1311440,0
2009-10-29,21.766,22.817,21.686,22.784,950119,0
2009-10-30,22.565,22.737,21.887,22.499,1511556,0
2009-11-02,22.981,23.876,22.132,22.858,1221601,0
2009-11-03,22.507,23.169,22.189,23.127,1027154,0
2009-11-04,23.306,23.444,22.312,22.386,1248731,0
2009-11-05,22.784,22.898,22.328,22.737,547563,0
2009-11-06,22.467,22.751,22.076,22.49,557117,0
2009-11-09,22.784,23.582,22.784,23.534,908676,0
2009-11-10,23.387,23.575,23.078,23.306,521448,0
2009-11-11,23.568,24.09,23.379,24.066,548315,0
2009-11-12,24.066,24.389,23.867,24.073,766654,0
2009-11-13,24.152,24.764,23.95,24.722,847647,0
2009-11-16,23.818,25.139,23.67,24.909,2345474,0
2009-11-17,24.446,24.952,24.259,24.714,4755361,0
2009-11-18,24.788,25.369,24.659,25.319,1360744,0
2009-11-19,24.838,24.901,24.567,24.668,1255013,0
2009-11-20,24.464,24.764,24.316,24.6,860605,0
2009-11-23,25.089,25.345,24.659,24.748,1103178,0
2009-11-24,24.699,24.722,23.972,24.006,793553,0
2009-11-25,24.135,24.25,23.972,24.014,706017,0
2009-11-27,23.452,23.755,23.192,23.224,369505,0
2009-11-30,23.272,24.625,22.906,24.544,1241192,0
2009-12-01,24.886,25.376,24.684,25.131,909788,0
2009-12-02,25.244,25.857,25.089,25.62,869929,0
2009-12-03,25.644,26.295,25.089,25.114,726260,0
2009-12-04,25.741,26.517,25.49,26.058,703618,0
2009-12-07,25.865,26.092,24.814,25.018,608909,0
2009-12-08,24.668,25.481,24.634,24.838,440594,0
2009-12-09,24.797,24.993,24.592,24.788,540725,0
2009-12-10,24.892,25.01,24.496,24.699,346489,0
2009-12-11,24.918,25.001,24.488,24.886,508734,0
2009-12-14,25.414,25.635,25.001,25.414,1038373,0
2009-12-15,25.407,25.577,25.189,25.293,911414,0
2009-12-16,25.547,25.693,25.31,25.414,520279,0
2009-12-17,25.089,25.31,24.609,24.764,1320750,0
2009-12-18,25.065,25.139,24.528,25.057,1750012,0
2009-12-21,25.18,25.369,25.08,25.252,846843,0
2009-12-22,25.369,25.601,25.285,25.447,402184,0
2009-12-23,25.555,26.043,25.398,25.701,445198,0
2009-12-24,25.773,26.028,25.733,25.922,168056,0
2009-12-28,26.066,26.345,25.62,25.765,775069,0
2009-12-29,25.514,25.635,24.993,25.089,730646,0
2009-12-30,24.856,25.166,24.43,25.057,645617,0
2009-12-31,25.049,25.498,24.878,24.986,921289,0
2010-01-04,25.204,25.398,24.567,24.754,790632,0
2010-01-05,24.779,25.041,24.421,24.846,1547720,0
2010-01-06,24.846,25.139,24.561,24.797,968082,0
2010-01-07,24.73,25.539,24.6,25.507,636437,0
2010-01-08,25.31,25.539,25.197,25.456,551102,0
2010-01-11,25.577,26.028,25.456,25.986,656435,0
2010-01-12,25.661,26.043,25.336,25.929,691281,0
2010-01-13,25.922,26.678,25.922,26.556,776230,0
2010-01-14,26.345,26.418,26.036,26.133,382890,0
2010-01-15,26.133,26.272,25.523,25.873,1043290,0
2010-01-19,25.922,26.508,25.824,26.426,557763,0
2010-01-20,26.158,26.213,25.593,26.066,513149,0
2010-01-21,26.158,26.272,25.523,25.563,828581,0
2010-01-22,25.555,25.88,24.993,25.034,937175,0
2010-01-25,25.398,25.398,24.48,24.584,1384426,0
2010-01-26,24.34,24.814,24.021,24.047,1643284,0
2010-01-27,23.964,24.143,23.67,23.858,1317793,0
2010-01-28,24.047,24.081,23.525,23.582,810386,0
2010-01-29,23.755,24.187,23.387,23.534,924511,0
2010-02-01,23.648,23.911,23.46,23.809,725230,0
2010-02-02,23.911,24.106,23.592,24.038,1519620,0
2010-02-03,23.834,24.03,23.705,23.705,1008585,0
2010-02-04,23.469,23.501,22.654,22.874,1156385,0
2010-02-05,22.898,23.404,22.427,22.972,875518,0
2010-02-08,22.981,23.272,22.532,22.557,746236,0
2010-02-09,22.866,22.874,22.126,22.223,1131754,0
2010-02-10,22.126,22.197,21.61,21.963,1382359,0
2010-02-11,21.856,21.937,21.548,21.79,1123632,0
2010-02-12,21.618,22.009,21.414,21.914,725479,0
2010-02-16,22.173,22.409,22.035,22.304,1301574,0
2010-02-17,22.345,22.49,22.173,22.304,1051502,0
2010-02-18,22.189,22.517,22.132,22.409,1377074,0
2010-02-19,22.328,22.574,22.173,22.304,1321154,0
2010-02-22,22.458,22.695,22.255,22.654,1077930,0
2010-02-23,22.507,22.745,22.442,22.484,1827359,0
2010-02-24,22.484,22.629,22.345,22.574,1175099,0
2010-02-25,22.248,22.948,22.173,22.915,898887,0
2010-02-26,23.005,23.298,22.817,23.078,849896,0
2010-03-01,23.176,23.648,23.053,23.46,1070736,0
2010-03-02,23.444,23.56,23.207,23.331,884865,0
2010-03-03,23.387,23.387,23.037,23.119,329941,0
2010-03-04,23.199,23.207,23.053,23.183,481984,0
2010-03-05,23.316,24.169,23.215,24.106,750653,0
2010-03-08,24.097,24.886,23.98,24.823,638911,0
2010-03-09,24.722,25.757,24.625,25.212,1807470,0
2010-03-10,25.123,25.986,25.097,25.539,1921995,0
2010-03-11,25.336,25.539,25.277,25.44,837598,0
2010-03-12,25.653,25.653,25.148,25.336,820912,0
2010-03-15,25.293,25.389,24.856,25.252,482025,0
2010-03-16,25.302,25.757,25.212,25.686,969818,0
2010-03-17,25.749,25.986,25.611,25.824,699916,0
2010-03-18,25.757,26.1,25.661,25.782,434346,0
2010-03-19,25.913,25.913,25.31,25.44,718966,0
2010-03-22,25.244,25.944,25.212,25.807,616326,0
2010-03-23,25.865,25.88,25.319,25.644,468695,0
2010-03-24,25.563,25.873,25.481,25.635,803960,0
2010-03-25,25.765,26.036,25.555,25.569,963616,0
2010-03-26,25.733,25.807,25.204,25.352,684490,0
2010-03-29,25.089,25.285,24.739,24.878,869418,0
2010-03-30,24.977,25.277,24.87,25.228,618900,0
2010-03-31,25.041,25.523,24.969,25.123,691907,0
2010-04-01,25.252,25.327,24.764,25.01,499998,0
2010-04-05,25.166,25.789,25.057,25.773,443817,0
2010-04-06,25.563,27.207,25.539,27.198,1183493,0
2010-04-07,27.027,27.395,26.508,26.72,831168,0
2010-04-08,26.678,26.907,26.459,26.637,548595,0
2010-04-09,26.996,27.76,26.744,27.657,982106,0
2010-04-12,27.745,27.957,27.37,27.714,964115,0
2010-04-13,27.64,29.132,27.597,28.993,1357004,0
2010-04-14,29.116,29.341,28.594,28.757,677441,0
2010-04-15,28.186,28.495,27.736,27.94,7629864,0
2010-04-16,27.706,28.103,27.377,27.566,1774779,0
2010-04-19,27.487,28.226,27.487,28.17,1731465,0
2010-04-20,28.315,28.512,28.056,28.46,1130989,0
2010-04-21,28.447,29.057,28.209,29.006,942665,0
2010-04-22,28.619,29.325,28.576,29.194,1116227,0
2010-04-23,29.192,29.745,28.88,29.653,1776193,0
2010-04-26,29.603,30.051,29.457,29.913,1227504,0
2010-04-27,29.75,29.846,28.765,28.765,1340913,0
2010-04-28,29.031,29.237,28.544,28.903,853281,0
2010-04-29,29.116,29.44,28.689,29.408,1597666,0
2010-04-30,30.312,30.312,28.495,28.56,2163973,0
2010-05-03,28.681,29.374,28.658,29.285,1323408,0
2010-05-04,28.829,28.894,27.932,28.267,1180439,0
2010-05-05,27.777,28.406,27.29,27.827,675702,0
2010-05-06,27.689,27.893,24.739,26.533,2463539,0
2010-05-07,26.598,27.207,25.661,26.238,1876465,0
2010-05-10,27.37,27.998,27.37,27.99,1163122,0
2010-05-11,27.503,28.576,27.412,28.204,458958,0
2010-05-12,28.333,28.938,28.137,28.894,633419,0
2010-05-13,28.797,29.219,28.666,28.912,796327,0
2010-05-14,28.634,28.673,27.51,27.836,793060,0
2010-05-17,28.023,28.447,26.824,27.689,955093,0
2010-05-18,28.08,28.204,26.652,26.711,724439,0
2010-05-19,26.556,27.191,25.741,26.499,812639,0
2010-05-20,25.635,26.213,25.114,25.157,1436531,0
2010-05-21,24.617,26.533,24.446,26.409,1579233,0
2010-05-24,26.459,26.688,25.936,25.986,918003,0
2010-05-25,25.268,25.782,24.797,25.661,1235654,0
2010-05-26,26.142,26.907,25.635,25.757,921894,0
2010-05-27,26.426,27.086,26.133,27.004,796360,0
2010-05-28,26.932,27.191,26.525,26.8,901117,0
2010-06-01,26.564,26.824,25.895,25.913,966642,0
2010-06-02,25.936,26.15,25.018,26.142,1098718,0
2010-06-03,26.092,26.213,25.678,25.841,646139,0
2010-06-04,25.08,25.422,24.193,24.268,1131715,0
2010-06-07,24.446,25.018,24.284,24.389,802213,0
2010-06-08,24.43,24.788,23.67,24.699,999842,0
2010-06-09,24.934,25.678,24.814,24.969,762275,0
2010-06-10,25.481,26.133,25.293,25.986,975771,0
2010-06-11,25.717,26.661,25.629,26.607,513514,0
2010-06-14,26.864,27.232,26.549,26.761,968708,0
2010-06-15,26.761,27.657,26.729,27.631,843172,0
2010-06-16,27.299,27.581,26.996,27.232,434625,0
2010-06-17,27.487,27.853,27.128,27.566,642141,0
2010-06-18,27.649,27.777,27.232,27.631,1005753,0
2010-06-21,27.981,28.195,27.386,27.503,606903,0
2010-06-22,27.64,27.753,26.116,26.295,1089280,0
2010-06-23,26.245,26.8,25.913,26.328,678446,0
2010-06-24,26.213,26.541,25.661,25.711,939632,0
2010-06-25,25.904,26.541,25.741,26.384,1138910,0
2010-06-28,26.02,26.116,25.244,25.432,621476,0
2010-06-29,24.96,25.08,24.332,24.521,1202908,0
2010-06-30,24.573,25.016,24.209,24.218,1027571,0
2010-07-01,24.332,24.357,23.346,23.842,1259183,0
2010-07-02,24.03,24.066,22.981,23.215,966043,0
2010-07-06,23.755,23.809,22.165,22.436,1320515,0
2010-07-07,22.629,23.779,22.613,23.624,1171891,0
2010-07-08,23.964,24.219,23.56,24.143,1403369,0
2010-07-09,24.081,24.748,23.964,24.643,841639,0
2010-07-12,24.488,24.748,24.066,24.677,593853,0
2010-07-13,25.08,25.244,24.886,25.189,804572,0
2010-07-14,25.097,25.252,24.503,25.157,1013660,0
2010-07-15,25.189,25.219,24.389,25.001,550526,0
2010-07-16,24.73,24.814,23.95,24.135,926159,0
2010-07-19,24.201,24.592,23.608,24.437,463837,0
2010-07-20,24.047,24.856,23.779,24.823,622300,0
2010-07-21,25.025,25.072,24.292,24.421,885189,0
2010-07-22,24.779,25.653,24.708,25.507,982411,0
2010-07-23,25.398,26.328,25.139,26.321,1023900,0
2010-07-26,26.426,27.265,26.207,27.232,726037,0
2010-07-27,27.496,27.721,26.785,27.095,760541,0
2010-07-28,27.019,27.282,26.696,26.963,558604,0
2010-07-29,27.153,27.29,26.452,26.907,569052,0
2010-07-30,26.525,27.386,26.508,27.354,608550,0
2010-08-02,28.023,28.177,27.419,27.811,761971,0
2010-08-03,27.76,27.794,26.882,26.972,1252292,0
2010-08-04,27.053,27.11,26.63,27.086,945472,0
2010-08-05,26.809,27.16,26.571,26.729,662769,0
2010-08-06,26.1,26.652,25.895,26.058,1421146,0
2010-08-09,26.312,26.614,25.887,26.589,799963,0
2010-08-10,25.88,26.075,25.414,25.841,1221687,0
2010-08-11,25.369,25.678,24.863,25.072,874153,0
2010-08-12,24.684,25.18,24.625,24.969,891014,0
2010-08-13,24.856,25.197,24.722,24.805,667360,0
2010-08-16,24.764,25.277,24.561,25.114,682883,0
2010-08-17,25.44,25.669,25.139,25.447,795889,0
2010-08-18,25.507,25.563,25.157,25.352,683817,0
2010-08-19,25.166,25.166,24.128,24.235,1029394,0
2010-08-20,24.066,24.178,23.582,23.787,769220,0
2010-08-23,23.927,24.201,23.654,23.911,476775,0
2010-08-24,23.543,24.16,23.371,23.989,814798,0
2010-08-25,23.74,25.114,23.74,24.993,1157494,0
2010-08-26,25.106,25.611,25.072,25.106,1761313,0
2010-08-27,25.327,25.514,24.521,25.097,1112599,0
2010-08-30,25.041,25.376,24.788,24.788,587997,0
2010-08-31,24.821,25.478,24.58,25.347,914165,0
2010-09-01,25.841,26.58,25.611,26.571,1005551,0
2010-09-02,26.443,27.004,26.418,26.932,936691,0
2010-09-03,27.224,27.395,26.864,27.174,935902,0
2010-09-07,27.019,27.241,26.891,26.996,897534,0
2010-09-08,27.153,27.183,26.841,27.102,805936,0
2010-09-09,27.503,27.503,26.94,27.019,556473,0
2010-09-10,27.044,27.224,26.832,27.053,529184,0
2010-09-13,27.386,27.533,27.102,27.452,542587,0
2010-09-14,27.395,27.47,27.119,27.174,636800,0
2010-09-15,27.019,27.614,26.916,27.533,530532,0
2010-09-16,27.478,27.541,26.841,27.216,619347,0
2010-09-17,27.395,27.412,27.019,27.198,366415,0
2010-09-20,27.377,28.08,27.191,28.015,677957,0
2010-09-21,28.071,28.186,27.255,27.299,730106,0
2010-09-22,27.183,27.59,26.832,26.963,878262,0
2010-09-23,26.703,26.761,26.043,26.174,814952,0
2010-09-24,26.564,27.16,26.312,27.027,929061,0
2010-09-27,27.077,27.191,26.761,26.996,450501,0
2010-09-28,26.816,26.916,26.174,26.785,447111,0
2010-09-29,26.637,26.873,26.434,26.777,433206,0
2010-09-30,27.013,27.228,26.596,26.998,840346,0
2010-10-01,27.174,27.216,26.556,26.924,888525,0
2010-10-04,26.882,27.053,26.598,26.94,749287,0
2010-10-05,27.224,27.566,26.777,27.404,724791,0
2010-10-06,27.339,27.478,27.036,27.128,647779,0
2010-10-07,27.323,27.526,26.841,26.916,479463,0
2010-10-08,27.011,27.332,26.729,27.086,707947,0
2010-10-11,27.144,27.377,27.019,27.027,446230,0
2010-10-12,26.996,27.241,26.67,27.183,1149234,0
2010-10-13,27.348,27.745,27.216,27.426,799694,0
2010-10-14,27.386,27.623,27.086,27.339,428330,0
2010-10-15,27.64,27.768,27.153,27.153,435458,0
2010-10-18,27.191,27.689,27.135,27.581,568993,0
2010-10-19,27.241,27.777,27.183,27.426,702898,0
2010-10-20,27.503,28.397,27.503,28.05,771232,0
2010-10-21,28.217,28.478,27.957,28.226,905157,0
2010-10-22,28.195,28.504,28.177,28.381,424664,0
2010-10-25,28.52,28.697,28.358,28.536,539689,0
2010-10-26,28.236,28.749,28.05,28.568,1088649,0
2010-10-27,28.619,29.022,28.088,28.267,644571,0
2010-10-28,28.469,28.805,27.697,27.836,415889,0
2010-10-29,27.742,27.986,27.653,27.836,510074,0
2010-11-01,28.023,28.204,27.697,27.869,727713,0
2010-11-02,28.08,28.325,27.721,27.836,583094,0
2010-11-03,27.885,27.932,27.419,27.683,735245,0
2010-11-04,28.015,28.397,27.957,28.389,687782,0
2010-11-05,28.469,28.757,28.358,28.666,546370,0
2010-11-08,28.594,28.789,28.186,28.594,516197,0
2010-11-09,28.697,28.765,27.062,27.307,746750,0
2010-11-10,27.348,27.845,27.348,27.845,563549,0
2010-11-11,27.623,27.878,27.412,27.606,328436,0
2010-11-12,27.714,28.064,27.435,27.443,881877,0
2010-11-15,27.566,27.803,27.273,27.332,770559,0
2010-11-16,27.232,27.232,26.474,26.589,1122795,0
2010-11-17,26.637,27.044,26.474,26.972,455521,0
2010-11-18,27.316,27.907,27.265,27.674,752978,0
2010-11-19,27.404,28.145,27.207,28.094,999466,0
2010-11-22,28.298,28.619,27.893,28.209,634071,0
2010-11-23,27.861,28.094,27.683,27.76,714335,0
2010-11-24,27.981,28.536,27.981,28.478,532997,0
2010-11-26,28.306,28.634,28.177,28.568,217987,0
2010-11-29,28.306,28.527,27.998,28.35,635793,0
2010-11-30,28.035,28.115,27.476,27.795,1199716,0
2010-12-01,28.195,28.381,27.745,27.794,1311158,0
2010-12-02,27.869,27.957,27.574,27.819,1590646,0
2010-12-03,27.597,27.885,27.332,27.487,1060099,0
2010-12-06,27.443,27.729,27.119,27.533,807310,0
2010-12-07,27.777,27.907,27.339,27.496,1766008,0
2010-12-08,27.533,27.597,27.086,27.216,1059334,0
2010-12-09,27.361,27.541,27.062,27.086,797858,0
2010-12-10,27.16,27.666,27.128,27.404,732796,0
2010-12-13,27.51,27.785,27.316,27.721,454232,0
2010-12-14,27.736,28.08,27.419,27.574,453297,0
2010-12-15,27.549,27.893,27.37,27.377,494960,0
2010-12-16,27.46,27.714,27.248,27.519,398923,0
2010-12-17,27.597,27.998,27.503,27.973,799888,0
2010-12-20,28.112,28.447,28.05,28.381,546607,0
2010-12-21,28.478,28.822,28.421,28.813,688524,0
2010-12-22,28.773,29.35,28.773,29.211,591921,0
2010-12-23,29.177,29.433,29.162,29.211,338487,0
2010-12-27,29.169,29.805,29.132,29.805,282077,0
2010-12-28,29.897,30.139,29.547,29.913,396669,0
2010-12-29,29.744,29.744,29.262,29.593,267448,0
2010-12-30,29.593,29.974,29.536,29.791,442211,0
2010-12-31,29.886,30.028,29.664,29.708,351112,0
2011-01-03,29.946,30.312,29.773,30.272,726077,0
2011-01-04,30.426,30.58,29.643,29.822,932102,0
2011-01-05,29.814,30.434,29.718,30.32,949384,0
2011-01-06,30.45,30.71,30.19,30.539,954409,0
2011-01-07,30.605,31.208,30.571,30.875,1106432,0
2011-01-10,30.646,30.646,29.913,30.181,1074415,0
2011-01-11,30.345,30.571,30.059,30.401,572046,0
2011-01-12,30.67,30.759,30.304,30.483,576854,0
2011-01-13,30.507,30.555,30.117,30.401,444781,0
2011-01-14,31.298,31.298,30.777,30.802,621134,0
2011-01-18,30.875,31.07,30.597,30.889,882204,0
2011-01-19,30.859,30.948,30.272,30.352,603120,0
2011-01-20,30.289,30.906,30.205,30.523,473673,0
2011-01-21,30.614,30.661,30.297,30.546,420463,0
2011-01-24,30.546,30.913,30.5,30.71,626003,0
2011-01-25,30.605,30.85,30.426,30.794,508816,0
2011-01-26,30.889,30.971,30.459,30.759,879014,0
2011-01-27,30.971,31.37,30.759,31.176,673192,0
2011-01-28,31.241,31.241,30.36,30.589,743968,0
2011-01-31,30.747,31.432,30.697,31.07,854542,0
2011-02-01,31.029,31.825,30.726,31.298,1507759,0
2011-02-02,31.118,31.934,31.118,31.788,1506650,0
2011-02-03,31.753,32.029,31.615,31.859,534492,0
2011-02-04,31.762,31.825,31.493,31.549,545453,0
2011-02-07,31.534,31.934,31.502,31.796,349614,0
2011-02-08,31.77,32.137,31.72,31.967,406011,0
2011-02-09,31.859,31.942,31.493,31.608,281856,0
2011-02-10,31.502,31.632,31.28,31.534,588316,0
2011-02-11,31.509,31.967,31.396,31.77,420145,0
2011-02-14,31.796,31.803,31.388,31.745,249398,0
2011-02-15,31.534,31.664,31.305,31.314,537130,0
2011-02-16,31.436,31.574,31.305,31.519,301943,0
2011-02-18,31.729,31.729,31.298,31.388,514171,0
2011-02-22,31.142,31.428,30.971,31.118,347942,0
2011-02-23,31.029,31.159,30.459,30.646,366573,0
2011-02-24,30.597,30.719,30.304,30.622,416785,0
2011-02-25,30.638,31.134,30.63,31.134,411828,0
2011-02-28,31.387,31.676,31.194,31.567,614471,0
2011-03-01,31.701,31.701,30.69,30.746,608009,0
2011-03-02,30.69,30.799,30.262,30.461,531500,0
2011-03-03,30.828,31.001,30.746,30.886,603948,0
2011-03-04,30.987,31.046,30.477,30.751,821494,0
2011-03-07,30.881,31.093,30.345,30.63,291536,0
2011-03-08,30.679,31.396,30.646,31.289,588879,0
2011-03-09,31.298,31.445,31.118,31.233,490858,0
2011-03-10,30.936,31.142,30.435,30.469,479378,0
2011-03-11,30.392,30.855,30.162,30.772,320821,0
2011-03-14,30.555,30.622,30.213,30.532,244409,0
2011-03-15,29.822,30.794,29.759,30.58,542583,0
2011-03-16,30.5,30.539,29.891,30.026,454319,0
2011-03-17,30.401,30.401,29.886,30.007,286976,0
2011-03-18,30.171,30.541,30.041,30.493,614241,0
2011-03-21,30.714,31.101,30.65,31.019,260619,0
2011-03-22,31.01,31.241,30.799,30.855,365488,0
2011-03-23,30.763,30.763,29.973,30.427,350731,0
2011-03-24,30.582,30.599,30.221,30.452,390055,0
2011-03-25,30.534,31.264,30.461,31.134,418967,0
2011-03-28,31.199,31.462,31.199,31.241,243402,0
2011-03-29,31.191,31.568,30.993,31.462,492571,0
2011-03-30,31.438,31.724,31.306,31.66,492343,0
2011-03-31,31.628,31.95,31.628,31.924,427589,0
2011-04-01,32.131,32.565,32.062,32.293,954746,0
2011-04-04,32.383,32.434,32.193,32.383,491133,0
2011-04-05,32.301,32.679,32.252,32.441,620920,0
2011-04-06,32.062,32.375,32.02,32.269,6678609,0
2011-04-07,32.278,32.465,32.104,32.235,1743366,0
2011-04-08,32.318,32.318,32.028,32.244,725765,0
2011-04-11,32.341,32.704,32.26,32.441,803200,0
2011-04-12,32.341,32.565,32.193,32.26,652386,0
2011-04-13,32.293,32.473,32.146,32.318,681485,0
2011-04-14,32.122,32.753,31.988,32.738,615112,0
2011-04-15,32.679,33.403,31.965,33.403,666093,0
2011-04-18,32.957,33.107,32.627,32.791,933255,0
2011-04-19,32.843,32.843,32.383,32.738,1068445,0
2011-04-20,33.05,33.188,32.722,32.886,571514,0
2011-04-21,33.05,33.387,32.791,33.271,468250,0
2011-04-25,33.328,33.616,33.188,33.411,370282,0
2011-04-26,33.542,33.83,33.36,33.749,854224,0
2011-04-27,33.83,33.83,33.502,33.624,724004,0
2011-04-28,33.692,34.382,33.584,34.126,881522,0
2011-04-29,34.227,34.573,33.677,34.48,1392656,0
2011-05-02,34.66,34.866,33.936,34.192,1202996,0
2011-05-03,33.943,34.455,33.321,33.847,927197,0
2011-05-04,33.905,34.02,33.608,33.987,734418,0
2011-05-05,33.771,34.265,33.64,33.995,1079939,0
2011-05-06,34.332,34.332,33.584,33.74,793501,0
2011-05-09,33.698,33.698,33.131,33.328,892784,0
2011-05-10,33.502,33.805,33.444,33.805,663385,0
2011-05-11,33.749,33.749,32.903,32.965,1447477,0
2011-05-12,32.835,33.058,32.645,32.886,2027330,0
2011-05-13,33.016,33.123,32.73,33.024,849677,0
2011-05-16,32.894,33.394,32.791,33.145,495055,0
2011-05-17,33.041,33.246,32.777,32.998,321946,0
2011-05-18,32.722,33.076,32.662,33.076,741350,0
2011-05-19,33.246,33.321,33.024,33.231,431676,0
2011-05-20,33.041,33.214,32.73,32.843,635229,0
2011-05-23,32.441,32.738,32.335,32.636,751768,0
2011-05-24,32.763,32.851,32.391,32.645,621104,0
2011-05-25,32.645,33.067,32.383,32.886,659190,0
2011-05-26,32.851,33.468,32.636,33.302,391440,0
2011-05-27,33.452,33.51,33.223,33.46,625904,0
2011-05-31,33.764,34.108,33.572,34.091,1071612,0
2011-06-01,34.052,34.052,33.197,33.231,1095907,0
2011-06-02,33.256,33.6,32.912,33.279,727487,0
2011-06-03,32.877,33.444,32.753,33.321,588450,0
2011-06-06,33.328,33.452,32.777,32.784,580456,0
2011-06-07,33.02,33.394,32.838,33.038,570670,0
2011-06-08,32.889,33.129,32.514,32.59,423562,0
2011-06-09,32.663,32.672,32.109,32.433,610292,0
2011-06-10,32.231,32.407,31.411,31.701,908496,0
2011-06-13,31.724,31.995,31.537,31.741,906690,0
2011-06-14,32.012,32.269,31.888,32.201,628017,0
2011-06-15,31.881,31.995,30.984,31.347,738486,0
2011-06-16,31.401,31.968,31.295,31.652,640458,0
2011-06-17,31.819,32.023,31.567,31.794,827113,0
2011-06-20,31.701,32.332,31.676,32.215,322396,0
2011-06-21,32.455,32.489,32.118,32.298,579925,0
2011-06-22,32.249,32.581,32.126,32.142,360554,0
2011-06-23,31.832,31.85,31.112,31.486,655257,0
2011-06-24,31.593,31.777,31.17,31.269,1237629,0
2011-06-27,31.312,31.825,31.312,31.66,311370,0
2011-06-28,30.754,32.031,30.754,32.023,672632,0
2011-06-29,32.126,32.654,32.023,32.48,360883,0
2011-06-30,32.501,32.811,32.433,32.763,587181,0
2011-07-01,32.74,33.451,32.539,33.295,759988,0
2011-07-05,33.27,33.502,32.96,33.476,580610,0
2011-07-06,33.435,33.766,33.203,33.618,563187,0
2011-07-07,33.874,34.306,33.784,34.19,555250,0
2011-07-08,33.733,34.04,33.402,33.957,444306,0
2011-07-11,33.601,33.601,33.129,33.27,325117,0
2011-07-12,33.097,33.948,33.038,33.319,292701,0
2011-07-13,33.444,33.476,32.784,32.811,522979,0
2011-07-14,32.829,32.952,32.389,32.415,507163,0
2011-07-15,32.448,32.898,32.284,32.898,655701,0
2011-07-18,32.845,33.053,32.574,32.976,630852,0
2011-07-19,33.263,33.926,33.211,33.926,634241,0
2011-07-20,34.074,34.356,33.659,33.784,921905,0
2011-07-21,33.957,34.356,33.892,34.14,496546,0
2011-07-22,34.224,34.587,34.074,34.496,248884,0
2011-07-25,34.124,34.563,33.957,34.365,424182,0
2011-07-26,33.947,34.108,33.079,33.245,1937269,0
2011-07-27,33.072,33.253,31.978,32.126,1040624,0
2011-07-28,32.206,32.407,31.734,32.015,831912,0
2011-07-29,31.626,32.026,31.29,32.011,662517,0
2011-08-01,32.298,32.565,31.667,32.015,748143,0
2011-08-02,31.742,32.079,30.913,30.979,856368,0
2011-08-03,31.055,31.055,30,30.275,1662290,0
2011-08-04,29.944,30.183,28.616,28.656,746667,0
2011-08-05,29.004,29.063,27.212,27.941,1137103,0
2011-08-08,26.624,27.436,24.872,24.896,1319205,0
2011-08-09,25.386,27.347,24.739,27.331,1818011,0
2011-08-10,26.291,27.869,26.258,26.333,1111337,0
2011-08-11,26.508,28.853,26.233,28.225,894053,0
2011-08-12,28.565,28.973,28.018,28.193,828011,0
2011-08-15,28.432,29.327,28.391,29.32,490552,0
2011-08-16,28.941,29.659,28.582,29.097,851225,0
2011-08-17,29.272,29.85,29.177,29.738,906941,0
2011-08-18,28.739,29.148,28.208,28.853,1715599,0
2011-08-19,28.442,29.445,28.341,28.549,1102136,0
2011-08-22,29.311,29.311,28.044,28.507,814274,0
2011-08-23,28.616,29.097,28.216,28.989,850412,0
2011-08-24,28.906,29.527,28.705,29.287,775344,0
2011-08-25,29.494,29.859,28.099,28.382,760194,0
2011-08-26,28.184,28.672,27.453,28.432,1230506,0
2011-08-29,28.723,29.635,28.705,29.61,786841,0
2011-08-30,29.519,29.711,28.923,29.51,407797,0
2011-08-31,29.671,29.901,29.277,29.647,892762,0
2011-09-01,29.728,29.776,28.49,28.697,879309,0
2011-09-02,28.033,28.616,27.954,28.015,697365,0
2011-09-06,27.08,28.23,27.08,28.07,495274,0
2011-09-07,28.515,29.286,28.112,29.192,665162,0
2011-09-08,29.111,29.335,28.489,28.591,685425,0
2011-09-09,28.179,28.44,27.231,27.422,658197,0
2011-09-12,27.012,27.584,26.881,27.569,697878,0
2011-09-13,27.561,27.869,27.254,27.584,454091,0
2011-09-14,27.885,28.184,27.203,28.01,649799,0
2011-09-15,28.267,28.591,27.992,28.591,524596,0
2011-09-16,28.639,29.16,28.371,29.129,1067810,0
2011-09-19,28.457,28.932,28.457,28.665,914645,0
2011-09-20,28.759,29,28.406,28.44,556968,0
2011-09-21,28.43,28.657,26.696,26.763,743992,0
2011-09-22,25.762,26.519,25.379,25.806,851718,0
2011-09-23,25.721,26.133,25.488,26.099,580076,0
2011-09-26,26.418,26.501,25.697,26.467,486107,0
2011-09-27,27.02,27.559,26.678,27.038,754008,0
2011-09-28,26.939,27.15,26.276,26.326,855171,0
2011-09-29,26.93,27.223,26.434,27.02,706285,0
2011-09-30,26.624,26.998,26.222,26.246,1282704,0
2011-10-03,25.906,26.561,24.515,24.531,1025533,0
2011-10-04,24.296,26.283,23.768,26.201,1256889,0
2011-10-05,26.233,26.233,24.421,25.479,881531,0
2011-10-06,25.372,26.399,25.135,26.384,669254,0
2011-10-07,26.467,26.636,25.294,25.346,716454,0
2011-10-10,25.897,27.172,25.84,27.158,873115,0
2011-10-11,26.87,26.922,26.192,26.552,746183,0
2011-10-12,26.827,27.549,26.568,27.123,751313,0
2011-10-13,26.996,27.264,26.233,26.972,1007924,0
2011-10-14,27.422,28.029,27.308,27.952,1121356,0
2011-10-17,27.598,27.819,27.3,27.365,817049,0
2011-10-18,27.44,28.573,27.29,28.422,833825,0
2011-10-19,28.364,28.599,27.758,27.879,785939,0
2011-10-20,27.879,28.171,27.14,28.145,530885,0
2011-10-21,28.783,29.344,28.48,29.335,701735,0
2011-10-24,29.352,30.233,29.2,29.924,698661,0
2011-10-25,29.797,29.797,29.236,29.305,550720,0
2011-10-26,29.629,29.822,28.848,29.564,564506,0
2011-10-27,30.752,31.097,30.049,30.855,1028033,0
2011-10-28,30.828,30.964,30.444,30.873,812482,0
2011-10-31,30.283,30.955,30.094,30.767,711985,0
2011-11-01,29.581,30.376,29.446,29.47,1178386,0
2011-11-02,29.892,30.82,29.733,30.358,598272,0
2011-11-03,30.696,31.048,29.847,30.964,912299,0
2011-11-04,30.604,31.34,30.435,31.315,689084,0
2011-11-07,31.366,31.708,30.964,31.325,742802,0
2011-11-08,31.803,31.844,30.687,31.534,839020,0
2011-11-09,30.63,31.081,30.318,30.367,899033,0
2011-11-10,30.828,30.939,30.066,30.367,776289,0
2011-11-11,30.82,31.618,30.56,31.518,617222,0
2011-11-14,31.273,31.416,30.637,30.721,880339,0
2011-11-15,30.486,31.097,30.462,30.905,675591,0
2011-11-16,30.56,31.249,30.502,30.543,595552,0
2011-11-17,30.536,30.78,29.949,30.166,560800,0
2011-11-18,30.367,30.462,29.916,30.376,686995,0
2011-11-21,29.813,30.032,29.629,29.856,575128,0
2011-11-22,29.874,30.032,29.352,29.538,602935,0
2011-11-23,29.227,29.36,28.371,28.422,702907,0
2011-11-25,28.364,28.969,28.179,28.247,235915,0
2011-11-28,29.245,29.245,28.489,28.909,916872,0
2011-11-29,29.111,29.136,28.633,28.698,560304,0
2011-11-30,29.72,30.324,29.463,30.264,1256408,0
2011-12-01,30.109,30.285,29.772,29.779,1109660,0
2011-12-02,30.066,30.192,29.395,29.437,618262,0
2011-12-05,29.847,30.166,29.663,29.924,474214,0
2011-12-06,29.894,30.171,29.664,29.985,413665,0
2011-12-07,29.886,30.653,29.716,30.568,566151,0
2011-12-08,30.357,30.382,29.759,29.842,499265,0
2011-12-09,29.967,30.713,29.781,30.604,591333,0
2011-12-12,30.184,30.259,29.839,30.225,538236,0
2011-12-13,30.334,30.653,29.605,29.907,696362,0
2011-12-14,29.724,30.14,29.47,29.981,612662,0
2011-12-15,30.302,30.576,30.166,30.233,628114,0
2011-12-16,30.4,30.841,30.375,30.722,778357,0
2011-12-19,30.82,31.064,30.351,30.358,431843,0
2011-12-20,30.813,31.603,30.755,31.519,614461,0
2011-12-21,31.391,31.51,31.077,31.416,281479,0
2011-12-22,31.525,31.916,31.493,31.729,370849,0
2011-12-23,31.881,32.281,31.764,32.12,301848,0
2011-12-27,32.041,32.652,31.864,32.346,230769,0
2011-12-28,32.272,32.314,31.678,31.764,589290,0
2011-12-29,31.872,32.415,31.872,32.306,518525,0
2011-12-30,32.246,32.668,32.202,32.22,459362,0
2012-01-03,32.873,33.263,32.314,32.363,650698,0
2012-01-04,32.184,32.363,31.856,32.094,526032,0
2012-01-05,32.008,32.633,31.637,32.56,596160,0
2012-01-06,32.617,32.811,32.246,32.541,462298,0
2012-01-09,32.602,32.746,32.067,32.323,652863,0
2012-01-10,32.617,33.229,32.617,33.007,615893,0
2012-01-11,32.846,33.211,32.659,33.085,712964,0
2012-01-12,32.924,33.077,32.609,32.963,561884,0
2012-01-13,32.754,32.963,32.456,32.754,467284,0
2012-01-17,33.042,33.321,32.855,32.989,482532,0
2012-01-18,33.033,33.414,33.016,33.296,354298,0
2012-01-19,33.406,33.913,32.838,33.584,929550,0
2012-01-20,33.523,33.786,33.22,33.642,555986,0
2012-01-23,33.642,34.158,33.642,34.142,524821,0
2012-01-24,33.99,34.642,33.905,34.581,927230,0
2012-01-25,34.597,34.937,34.32,34.878,783408,0
2012-01-26,35.108,35.362,35.021,35.311,1009334,0
2012-01-27,35.249,35.844,35.206,35.409,1722187,0
2012-01-30,35.157,35.539,34.98,35.302,1351427,0
2012-01-31,34.819,35.423,34.11,35.234,1523809,0
2012-02-01,35.53,35.791,35.031,35.241,1550759,0
2012-02-02,35.345,35.546,34.997,35.539,1153631,0
2012-02-03,35.952,36.613,35.765,36.451,852095,0
2012-02-06,36.402,36.58,36.148,36.427,421888,0
2012-02-07,36.35,36.427,36.003,36.233,557140,0
2012-02-08,36.224,36.681,36.104,36.58,804243,0
2012-02-09,36.402,36.926,36.209,36.805,7216632,0
2012-02-10,36.451,36.644,36.199,36.386,1303991,0
2012-02-13,36.733,36.911,36.563,36.893,654943,0
2012-02-14,36.796,36.796,36.469,36.563,1071553,0
2012-02-15,36.613,36.723,36.377,36.58,993434,0
2012-02-16,36.587,37.315,36.563,37.188,734562,0
2012-02-17,37.365,37.391,36.644,37.188,1392436,0
2012-02-21,37.409,37.409,36.341,36.537,1641840,0
2012-02-22,36.359,36.699,36.057,36.064,1126322,0
2012-02-23,36.241,37.028,36.057,37.028,1027930,0
2012-02-24,37.01,37.231,36.74,37.037,463975,0
2012-02-27,36.654,37.257,36.433,37.205,788637,0
2012-02-28,37.196,37.274,36.673,36.74,725442,0
2012-02-29,36.858,37.237,36.642,37.108,2127945,0
2012-03-01,37.145,37.857,37.097,37.806,1296320,0
2012-03-02,37.708,37.922,37.367,37.665,1228577,0
2012-03-05,37.603,38.104,37.493,38.104,1132610,0
2012-03-06,37.819,38.008,37.573,37.708,848070,0
2012-03-07,37.726,37.87,37.462,37.787,506175,0
2012-03-08,37.931,37.948,37.411,37.735,765205,0
2012-03-09,37.844,38.263,37.665,37.665,812638,0
2012-03-12,37.686,38.069,37.638,37.73,710408,0
2012-03-13,38.034,38.696,37.822,38.466,1183080,0
2012-03-14,38.383,38.627,38.162,38.339,620810,0
2012-03-15,38.322,38.688,38.019,38.567,830655,0
2012-03-16,38.561,38.714,38.288,38.34,1600973,0
2012-03-19,38.397,38.931,38.229,38.627,824342,0
2012-03-20,38.392,38.723,38.314,38.538,457874,0
2012-03-21,38.612,38.937,38.399,38.884,749359,0
2012-03-22,38.648,38.648,37.87,38.297,750139,0
2012-03-23,38.263,39.159,38.263,38.99,880678,0
2012-03-26,39.414,39.493,38.928,39.253,579324,0
2012-03-27,39.262,39.671,39.184,39.338,579009,0
2012-03-28,39.262,39.517,38.683,39.235,642261,0
2012-03-29,38.911,39.225,38.604,39.116,474286,0
2012-03-30,39.008,39.756,39.008,39.747,1126626,0
2012-04-02,39.739,40.268,39.612,40.26,1001921,0
2012-04-03,40.072,40.326,39.646,39.832,673500,0
2012-04-04,39.414,39.696,39.405,39.558,805361,0
2012-04-05,39.216,39.442,39.176,39.362,223579,0
2012-04-09,38.845,39.433,38.748,39.143,481797,0
2012-04-10,39.262,39.262,38.229,38.297,737889,0
2012-04-11,38.691,38.757,38.314,38.698,598364,0
2012-04-12,38.63,39.064,38.451,39.055,629598,0
2012-04-13,39.03,39.46,38.98,39.244,709500,0
2012-04-16,39.524,39.747,39.209,39.646,1105769,0
2012-04-17,39.816,40.141,39.474,40.063,1235694,0
2012-04-18,39.808,39.917,39.493,39.558,833716,0
2012-04-19,39.493,39.662,39.125,39.244,730775,0
2012-04-20,39.62,39.884,39.433,39.712,715944,0
2012-04-23,39.092,39.46,38.98,39.176,914039,0
2012-04-24,39.253,39.884,39.176,39.884,1238278,0
2012-04-25,40.319,40.728,40.148,40.583,691529,0
2012-04-26,40.378,40.78,40.286,40.635,502653,0
2012-04-27,40.719,41.027,40.319,40.644,518377,0
2012-04-30,40.548,40.677,40.26,40.465,656506,0
2012-05-01,40.181,41.444,39.765,41.17,999102,0
2012-05-02,40.83,41.556,40.821,41.387,739216,0
2012-05-03,41.359,41.548,41.062,41.136,621203,0
2012-05-04,40.923,41.088,40.566,40.865,790457,0
2012-05-07,40.66,41.256,40.574,41.146,778158,0
2012-05-08,40.838,41.323,40.601,41.207,966162,0
2012-05-09,40.736,41.761,40.711,41.427,857784,0
2012-05-10,41.656,41.666,40.736,40.891,828944,0
2012-05-11,40.651,41.332,40.548,41.018,385403,0
2012-05-14,40.609,41.018,40.538,40.651,459074,0
2012-05-15,40.592,40.771,40.26,40.439,575738,0
2012-05-16,40.626,40.677,40.037,40.063,667222,0
2012-05-17,40.081,40.26,38.774,38.783,887105,0
2012-05-18,38.765,39.092,38.376,38.757,1480729,0
2012-05-21,38.853,39.271,38.469,39.143,1073245,0
2012-05-22,39.2,39.442,38.972,39.33,692172,0
2012-05-23,39.022,39.577,38.658,39.509,615851,0
2012-05-24,39.304,39.637,38.945,39.362,522920,0
2012-05-25,39.346,39.442,39.022,39.253,393787,0
2012-05-29,39.46,40.063,39.346,39.781,732367,0
2012-05-30,39.397,39.55,38.838,38.999,633707,0
2012-05-31,38.99,39.509,38.666,39.151,946078,0
2012-06-01,38.538,38.838,38.018,38.271,699613,0
2012-06-04,38.384,38.585,37.555,38.237,643532,0
2012-06-05,38.182,39.256,37.984,39.009,721669,0
2012-06-06,39.203,39.847,39.084,39.693,958038,0
2012-06-07,40.142,41.266,39.016,39.048,773205,0
2012-06-08,39.038,39.847,38.981,39.814,592434,0
2012-06-11,40.233,40.233,38.853,38.884,519328,0
2012-06-12,39.064,39.312,38.714,39.253,475630,0
2012-06-13,39.125,39.612,38.828,39.092,1172729,0
2012-06-14,39.082,39.84,39.082,39.791,494465,0
2012-06-15,39.831,40.434,39.618,40.425,969665,0
2012-06-18,40.063,40.78,40.063,40.644,1290904,0
2012-06-19,40.715,41.422,40.493,41.079,1052830,0
2012-06-20,40.956,41.153,40.606,40.853,675348,0
2012-06-21,40.784,40.844,39.839,39.953,698058,0
2012-06-22,40.226,40.226,39.513,39.745,7342045,0
2012-06-25,39.546,39.908,39.401,39.618,667555,0
2012-06-26,39.728,40.234,39.618,40.018,842592,0
2012-06-27,40.124,40.322,39.798,40.097,447174,0
2012-06-28,39.839,40.606,39.626,40.552,624197,0
2012-06-29,41.18,41.603,40.777,41.594,963807,0
2012-07-02,41.626,42.005,41.559,41.902,1098691,0
2012-07-03,41.824,42.839,41.824,42.683,605642,0
2012-07-05,42.553,42.888,42.363,42.643,592855,0
2012-07-06,42.29,42.856,42.29,42.856,317204,0
2012-07-09,42.96,42.968,42.512,42.734,633708,0
2012-07-10,42.905,43.001,42.108,42.246,622004,0
2012-07-11,42.056,42.208,41.766,42.021,476355,0
2012-07-12,41.721,42.16,41.609,41.858,605928,0
2012-07-13,41.832,42.363,41.832,42.254,714193,0
2012-07-16,42.273,42.624,42.127,42.562,904944,0
2012-07-17,42.616,42.992,42.341,42.741,595510,0
2012-07-18,42.519,42.683,41.877,42.005,776767,0
2012-07-19,41.954,42.005,40.768,41.026,930323,0
2012-07-20,40.819,41.11,40.415,40.569,738779,0
2012-07-23,40.295,40.64,40.115,40.517,480039,0
2012-07-24,40.372,40.597,40.088,40.322,615971,0
2012-07-25,40.415,40.476,39.908,40.047,485829,0
2012-07-26,40.493,40.649,40.028,40.27,631914,0
2012-07-27,40.425,40.931,40.337,40.623,527795,0
2012-07-30,40.682,41.101,40.613,40.991,492568,0
2012-07-31,40.922,41.225,40.613,40.673,991057,0
2012-08-01,40.751,41.225,40.543,40.561,877745,0
2012-08-02,40.115,40.527,39.505,40.484,924529,0
2012-08-03,40.889,41.161,40.742,41.034,820470,0
2012-08-06,41.026,41.454,41.026,41.257,586621,0
2012-08-07,41.18,41.198,40.606,40.673,462760,0
2012-08-08,39.65,40.174,39.609,40.142,4671137,0
2012-08-09,40.243,40.493,40.002,40.305,781164,0
2012-08-10,40.346,40.425,40.208,40.354,580975,0
2012-08-13,40.288,40.613,40.124,40.372,506506,0
2012-08-14,40.434,40.484,39.925,39.96,634002,0
2012-08-15,39.925,40.346,39.789,40.208,705330,0
2012-08-16,40.208,40.363,39.97,40.322,503307,0
2012-08-17,40.288,40.64,40.158,40.434,532688,0
2012-08-20,40.415,40.434,40.097,40.262,589480,0
2012-08-21,40.337,40.819,40.337,40.623,836470,0
2012-08-22,40.527,40.552,40.097,40.535,536214,0
2012-08-23,40.372,40.742,40.262,40.5,502649,0
2012-08-24,40.354,40.759,40.253,40.578,419429,0
2012-08-27,40.734,40.811,40.415,40.552,415869,0
2012-08-28,40.434,40.837,40.27,40.715,507528,0
2012-08-29,40.759,41.026,40.682,40.715,512419,0
2012-08-30,40.517,40.837,40.434,40.751,409460,0
2012-08-31,40.819,40.939,40.484,40.561,1059606,0
2012-09-04,40.46,40.827,40.243,40.697,663707,0
2012-09-05,40.707,40.853,40.468,40.552,522022,0
2012-09-06,40.606,40.914,40.606,40.827,369992,0
2012-09-07,41.017,41.087,40.724,40.862,291708,0
2012-09-10,40.682,40.914,40.527,40.768,370902,0
2012-09-11,40.697,41.136,40.691,41.093,322896,0
2012-09-12,41.12,41.397,40.88,41.325,287766,0
2012-09-13,41.325,41.877,41.208,41.799,541259,0
2012-09-14,41.824,42.426,41.757,42.046,399759,0
2012-09-17,42.021,42.39,41.884,41.884,304945,0
2012-09-18,41.832,41.849,41.208,41.351,644585,0
2012-09-19,41.412,41.412,40.819,40.819,763490,0
2012-09-20,40.588,40.606,39.728,39.925,1251742,0
2012-09-21,40.073,40.312,39.977,40.115,1327225,0
2012-09-24,40.002,40.158,39.806,39.893,641041,0
2012-09-25,39.925,40.038,39.228,39.237,830451,0
2012-09-26,39.384,39.593,38.824,38.953,1045621,0
2012-09-27,39.126,39.284,38.727,38.97,1244651,0
2012-09-28,38.815,38.858,38.556,38.77,1302399,0
2012-10-01,38.858,38.917,38.097,38.586,843217,0
2012-10-02,39.055,39.593,38.702,39.558,1106707,0
2012-10-03,39.507,40.485,39.439,40.252,1721913,0
2012-10-04,40.451,40.875,39.992,40.501,1087858,0
2012-10-05,40.553,40.744,40.363,40.666,711907,0
2012-10-08,40.425,40.884,40.425,40.867,826850,0
2012-10-09,40.831,41.084,40.658,40.867,989039,0
2012-10-10,40.857,41.013,40.51,40.926,656891,0
2012-10-11,40.968,41.247,40.675,40.675,986890,0
2012-10-12,40.71,40.753,40.044,40.147,1001125,0
2012-10-15,40.172,40.321,40.07,40.252,876406,0
2012-10-16,40.451,40.528,40.288,40.372,784775,0
2012-10-17,40.372,40.857,40.104,40.65,666868,0
2012-10-18,40.658,41.232,40.607,41.143,597865,0
2012-10-19,41.049,41.403,40.544,40.643,459177,0
2012-10-22,40.528,40.692,40.14,40.269,349340,0
2012-10-23,39.992,40.225,39.585,40.095,369999,0
2012-10-24,40.104,40.165,39.576,39.646,422814,0
2012-10-25,39.758,39.939,39.03,39.256,773972,0
2012-10-26,39.375,39.375,38.374,38.824,887481,0
2012-10-31,38.806,38.815,37.621,38.45,2130990,0
2012-11-01,38.45,39.037,38.32,38.633,820945,0
2012-11-02,38.753,39.169,38.562,38.953,1054442,0
2012-11-05,38.917,39.21,38.605,38.953,1764482,0
2012-11-06,39.083,39.194,38.633,38.927,587710,0
2012-11-07,38.744,39.092,38.641,38.77,611896,0
2012-11-08,38.709,38.858,38.11,38.129,672556,0
2012-11-09,38.097,38.744,37.931,38.562,1550998,0
2012-11-12,38.357,38.357,37.888,38.07,657034,0
2012-11-13,37.939,38.183,37.853,37.879,789455,0
2012-11-14,37.949,38.11,36.631,36.769,1361609,0
2012-11-15,36.867,37.194,36.493,36.84,908427,0
2012-11-16,36.918,37.057,36.537,37.048,461421,0
2012-11-19,37.229,37.714,37.16,37.629,433355,0
2012-11-20,37.637,38.209,37.342,38.192,675121,0
2012-11-21,38.156,38.311,37.879,37.983,460644,0
2012-11-23,38.156,38.294,37.87,38.294,250452,0
2012-11-26,38.087,38.605,38.087,38.504,538788,0
2012-11-27,38.641,39.021,38.079,38.441,707237,0
2012-11-28,38.407,38.586,37.914,38.485,840686,0
2012-11-29,38.815,39.014,38.477,38.953,1074922,0
2012-11-30,38.953,39.169,38.735,39.046,886666,0
2012-12-03,39.566,39.852,39.411,39.593,896505,0
2012-12-04,39.603,40.122,39.375,40.07,997653,0
2012-12-05,40.113,40.113,39.549,39.939,724631,0
2012-12-06,39.904,40.304,39.889,40.051,782783,0
2012-12-07,40.14,40.225,40.025,40.14,448659,0
2012-12-10,40.016,40.288,39.879,40.095,447193,0
2012-12-11,40.225,40.544,40.113,40.217,348485,0
2012-12-12,40.199,40.397,39.679,40.131,593197,0
2012-12-13,40.131,40.207,39.913,40.104,708464,0
2012-12-14,40.104,40.304,39.852,39.904,873620,0
2012-12-17,40.044,40.156,39.712,39.828,837108,0
2012-12-18,39.811,40.079,39.687,40.051,640444,0
2012-12-19,40.312,40.624,40.131,40.165,735426,0
2012-12-20,40.191,41.124,40.104,41.075,869596,0
2012-12-21,40.692,41.022,40.599,40.797,797008,0
2012-12-24,41.003,41.378,40.926,41.022,365212,0
2012-12-26,41.075,41.075,40.58,40.901,285905,0
2012-12-27,41.123,41.306,40.356,40.976,322619,0
2012-12-28,40.803,41.001,40.646,40.646,348854,0
2012-12-31,40.697,41.482,40.671,41.324,755816,0
2013-01-02,42.013,42.049,41.186,41.755,722621,0
2013-01-03,41.788,42.023,41.612,41.806,742050,0
2013-01-04,41.839,42.122,41.709,42.067,459567,0
2013-01-07,41.963,42.435,41.963,42.295,281379,0
2013-01-08,42.269,42.37,42.067,42.179,213630,0
2013-01-09,42.32,42.654,42.173,42.608,577700,0
2013-01-10,42.922,42.922,42.407,42.645,527433,0
2013-01-11,42.618,42.618,42.032,42.505,372423,0
2013-01-14,42.442,42.571,42.353,42.442,321611,0
2013-01-15,42.112,42.764,42.112,42.72,425038,0
2013-01-16,42.478,42.599,42.242,42.435,335893,0
2013-01-17,42.678,42.793,42.425,42.695,312268,0
2013-01-18,42.72,43.061,42.713,43.061,454880,0
2013-01-22,42.93,43.447,42.87,43.367,554542,0
2013-01-23,43.359,43.447,43.157,43.367,215955,0
2013-01-24,43.313,43.533,43.053,43.323,385886,0
2013-01-25,43.313,43.752,43.193,43.716,445994,0
2013-01-28,43.697,43.76,43.332,43.595,471422,0
2013-01-29,43.595,43.918,43.455,43.874,288880,0
2013-01-30,43.706,43.874,43.34,43.604,480475,0
2013-01-31,43.733,43.874,42.835,43.533,1073139,0
2013-02-01,43.595,44.023,43.402,43.706,476957,0
2013-02-04,43.726,44.3,43.621,44.275,843024,0
2013-02-05,44.337,44.432,43.855,44.082,630784,0
2013-02-06,43.899,44.484,43.689,44.18,414241,0
2013-02-07,44.197,44.397,44.023,44.29,384328,0
2013-02-08,44.3,44.868,44.215,44.823,435704,0
2013-02-11,44.693,44.841,44.5,44.772,420916,0
2013-02-12,44.764,44.938,44.72,44.938,562586,0
2013-02-13,44.877,45.016,44.798,45.016,354766,0
2013-02-14,44.929,45.068,44.781,44.938,244483,0
2013-02-15,44.901,45.139,44.589,44.868,361211,0
2013-02-19,44.703,45.392,44.667,45.392,484065,0
2013-02-20,45.497,45.756,45.044,45.208,566961,0
2013-02-21,45.103,45.227,44.51,44.781,626175,0
2013-02-22,45.401,45.609,45.268,45.365,876680,0
2013-02-25,45.433,45.497,44.703,44.703,896052,0
2013-02-26,45.077,45.392,44.623,44.929,636460,0
2013-02-27,44.841,45.774,44.823,45.497,759001,0
2013-02-28,45.417,46.046,45.346,46.028,13592229,0
2013-03-01,45.774,46.096,45.497,46.064,1560488,0
2013-03-04,45.897,46.638,45.81,46.613,924919,0
2013-03-05,46.857,47.171,46.516,46.97,517920,0
2013-03-06,47.081,47.19,46.604,47.081,630434,0
2013-03-07,47.066,47.217,46.744,46.876,627821,0
2013-03-08,46.893,47.127,46.48,47.101,400873,0
2013-03-11,47.108,47.134,46.691,46.762,542689,0
2013-03-12,46.943,46.943,46.298,46.414,787479,0
2013-03-13,46.48,46.594,46.279,46.471,980283,0
2013-03-14,46.525,47.143,46.471,47.051,432384,0
2013-03-15,46.901,46.97,46.604,46.762,1384051,0
2013-03-18,46.463,46.848,45.984,46.114,1324604,0
2013-03-19,46.239,46.272,45.538,45.863,553343,0
2013-03-20,46.105,46.105,45.714,45.871,541239,0
2013-03-21,45.765,46.019,45.497,45.531,693252,0
2013-03-22,45.774,45.975,45.383,45.452,891863,0
2013-03-25,45.749,45.854,45.392,45.497,713174,0
2013-03-26,45.699,46.041,45.691,45.881,474893,0
2013-03-27,45.751,45.841,45.401,45.803,478988,0
2013-03-28,45.848,46.084,45.715,46.022,563352,0
2013-04-01,46.059,46.294,45.9,46.119,605937,0
2013-04-02,46.119,46.453,46.059,46.208,409065,0
2013-04-03,46.226,46.356,45.715,45.831,408158,0
2013-04-04,45.962,46.628,45.9,46.594,407993,0
2013-04-05,46.051,46.681,45.998,46.611,505721,0
2013-04-08,46.654,46.813,46.189,46.743,606538,0
2013-04-09,46.769,46.885,46.453,46.522,506815,0
2013-04-10,46.62,47.269,46.551,47.075,745391,0
2013-04-11,47.026,47.947,47.026,47.454,646024,0
2013-04-12,47.471,47.806,47.219,47.787,476129,0
2013-04-15,47.499,47.771,46.83,46.962,663085,0
2013-04-16,47.075,47.856,46.894,47.84,567398,0
2013-04-17,47.507,47.526,46.935,47.278,486562,0
2013-04-18,47.295,47.393,46.769,47.314,478019,0
2013-04-19,47.481,47.824,47.295,47.797,364588,0
2013-04-22,47.824,47.956,47.269,47.745,292021,0
2013-04-23,47.963,48.191,47.754,48.059,326780,0
2013-04-24,48.121,48.65,48.069,48.551,493897,0
2013-04-25,48.65,48.675,47.856,48.191,299238,0
2013-04-26,48.106,48.236,47.602,47.912,452701,0
2013-04-29,48.14,48.633,47.875,48.465,385702,0
2013-04-30,48.79,49.702,48.65,49.702,729882,0
2013-05-01,49.096,50.343,48.825,49.087,588361,0
2013-05-02,49.06,49.633,49.06,49.535,471677,0
2013-05-03,49.765,49.976,49.572,49.773,609322,0
2013-05-06,49.693,50.116,49.659,49.844,306642,0
2013-05-07,49.765,50.335,49.765,50.282,254612,0
2013-05-08,50.335,50.819,50.187,50.704,571849,0
2013-05-09,50.837,50.837,50.282,50.573,469326,0
2013-05-10,50.739,50.879,50.264,50.862,323703,0
2013-05-13,50.959,51.125,50.722,50.94,280333,0
2013-05-14,51.012,51.61,51.012,51.162,412058,0
2013-05-15,51.171,51.767,50.852,51.759,501325,0
2013-05-16,51.637,52.074,51.125,51.345,328112,0
2013-05-17,51.601,51.759,51.293,51.53,274242,0
2013-05-20,51.539,51.802,51.39,51.573,472596,0
2013-05-21,51.642,52.531,51.642,52.328,448704,0
2013-05-22,52.504,52.935,50.6,50.845,645222,0
2013-05-23,50.424,50.686,49.616,50.309,388169,0
2013-05-24,50.052,50.23,49.29,50.08,370488,0
2013-05-28,50.545,50.59,48.966,49.264,405089,0
2013-05-29,48.852,48.974,47.499,47.866,1057809,0
2013-05-30,47.128,48.053,46.945,47.061,1121586,0
2013-05-31,46.879,47.37,46.424,46.467,691620,0
2013-06-03,46.445,46.998,45.925,46.478,699500,0
2013-06-04,46.586,46.637,45.998,46.007,617160,0
2013-06-05,45.978,46.198,45.206,45.452,403473,0
2013-06-06,45.433,46.569,45.073,46.569,538670,0
2013-06-07,46.989,46.989,46.007,46.445,400716,0
2013-06-10,46.586,46.654,46.093,46.337,513960,0
2013-06-11,46.051,46.445,45.425,45.469,523093,0
2013-06-12,45.803,45.803,45.03,45.215,732469,0
2013-06-13,45.206,46.394,45.073,46.384,1176060,0
2013-06-14,46.394,47.083,46.171,46.803,885210,0
2013-06-17,46.935,47.259,46.347,46.662,579414,0
2013-06-18,46.691,47.269,46.277,46.84,500658,0
2013-06-19,46.902,46.97,45.275,45.6,531108,0
2013-06-20,45.206,45.206,43.862,44.012,965734,0
2013-06-21,44.266,45.058,43.887,44.608,1110388,0
2013-06-24,43.967,45.469,43.248,44.415,562227,0
2013-06-25,44.801,45.049,44.179,44.749,477389,0
2013-06-26,45.181,46.101,45.102,45.819,692824,0
2013-06-27,46.11,47.033,46.051,46.915,504190,0
2013-06-28,46.873,47.322,46.481,46.882,700595,0
2013-07-01,47.173,47.598,46.873,47.278,665681,0
2013-07-02,47.225,47.898,47.173,47.666,623465,0
2013-07-03,47.562,47.652,46.924,47.369,292007,0
2013-07-05,47.438,47.57,46.254,47.438,384679,0
2013-07-08,47.482,48.004,47.091,47.173,336816,0
2013-07-09,47.403,48.163,47.403,47.818,555601,0
2013-07-10,47.818,47.889,47.278,47.693,319421,0
2013-07-11,48.375,48.912,48.26,48.544,457272,0
2013-07-12,48.587,48.719,48.004,48.26,330491,0
2013-07-15,48.296,48.755,48.279,48.464,190022,0
2013-07-16,48.438,48.65,47.994,48.049,380778,0
2013-07-17,48.304,48.853,48.112,48.819,351134,0
2013-07-18,48.896,49.384,48.783,49.331,215515,0
2013-07-19,49.34,49.498,48.886,48.986,360704,0
2013-07-22,49.022,49.402,48.862,49.347,192468,0
2013-07-23,49.525,49.58,48.995,49.26,260319,0
2013-07-24,49.41,49.41,47.676,47.818,420331,0
2013-07-25,47.775,48.103,47.58,47.994,346385,0
2013-07-26,47.879,48.551,47.844,48.197,339545,0
2013-07-29,48.188,48.216,47.286,47.314,401461,0
2013-07-30,47.528,47.987,46.607,47.154,454558,0
2013-07-31,47.225,47.269,45.829,46.286,507163,0
2013-08-01,46.286,47.066,46.286,46.615,785970,0
2013-08-02,46.59,46.809,45.988,46.067,405851,0
2013-08-05,46.031,46.286,45.643,46.031,219493,0
2013-08-06,45.998,46.27,45.501,45.545,367176,0
2013-08-07,45.421,45.614,45.165,45.279,783978,0
2013-08-08,45.493,45.589,44.986,45.219,376996,0
2013-08-09,45.042,45.688,44.892,45.438,372840,0
2013-08-12,45.438,45.438,44.883,45.181,197080,0
2013-08-13,45.172,45.172,44.334,44.484,264144,0
2013-08-14,44.307,44.865,44.166,44.722,451007,0
2013-08-15,44.202,44.769,43.492,43.812,1348669,0
2013-08-16,43.619,43.803,42.246,42.477,487344,0
2013-08-19,42.563,42.687,42.079,42.209,376241,0
2013-08-20,42.275,43.662,42.275,43.476,588657,0
2013-08-21,43.256,43.705,42.671,43.079,483939,0
2013-08-22,43.184,43.492,42.891,43.482,303511,0
2013-08-23,43.591,44.095,43.306,44.05,413224,0
2013-08-26,44.185,44.457,43.875,44.034,297680,0
2013-08-27,43.696,44.219,43.369,43.759,268787,0
2013-08-28,43.67,44.06,43.315,43.601,522603,0
2013-08-29,43.591,43.688,43.315,43.601,293368,0
2013-08-30,43.696,43.989,43.069,43.148,348774,0
2013-09-03,43.458,43.698,42.024,42.531,848603,0
2013-09-04,42.668,43.236,42.575,43.155,502756,0
2013-09-05,43.146,43.655,42.871,42.923,347257,0
2013-09-06,43.787,44.046,43.451,43.602,786231,0
2013-09-09,43.812,44.396,43.378,44.378,334800,0
2013-09-10,44.776,45.223,44.376,45.204,627851,0
2013-09-11,45.13,45.334,44.697,45.334,551289,0
2013-09-12,44.678,44.819,44.016,44.111,6278425,0
2013-09-13,44.199,44.332,44.003,44.134,1008910,0
2013-09-16,44.634,44.794,44.272,44.697,869760,0
2013-09-17,44.65,44.909,44.208,44.304,617358,0
2013-09-18,44.199,45.855,44.036,45.847,1012051,0
2013-09-19,45.838,46.736,45.434,45.471,616563,0
2013-09-20,45.56,45.686,44.723,45.016,1498250,0
2013-09-23,45.007,45.452,44.572,44.624,684784,0
2013-09-24,44.624,44.707,44.208,44.241,930967,0
2013-09-25,44.41,44.785,44.065,44.707,602520,0
2013-09-26,45.078,45.249,44.438,44.776,633509,0
2013-09-27,44.598,44.919,44.464,44.848,354740,0
2013-09-30,44.624,45.078,44.277,44.482,880435,0
2013-10-01,44.403,45.49,44.313,44.964,1120252,0
2013-10-02,44.884,45.185,44.232,44.972,584819,0
2013-10-03,44.802,44.919,43.511,43.752,1279282,0
2013-10-04,43.824,44.208,43.592,44.163,728706,0
2013-10-07,43.904,44.67,43.716,44.643,842029,0
2013-10-08,44.519,44.928,44.284,44.323,861623,0
2013-10-09,44.341,44.776,44.199,44.368,545478,0
2013-10-10,44.697,45.49,44.616,45.462,1070330,0
2013-10-11,45.462,45.933,45.141,45.915,1197591,0
2013-10-14,45.756,46.041,45.49,45.88,660474,0
2013-10-15,45.738,46.129,45.49,45.763,635693,0
2013-10-16,45.847,46.433,45.728,46.399,404086,0
2013-10-17,46.165,47.616,46.129,47.546,719343,0
2013-10-18,47.805,47.848,46.957,47.164,549501,0
2013-10-21,47.269,47.269,46.681,46.879,445415,0
2013-10-22,47.032,47.607,46.568,47.42,691916,0
2013-10-23,47.37,47.446,46.984,47.379,560263,0
2013-10-24,47.314,47.446,47.135,47.322,398208,0
2013-10-25,47.379,48.008,47.379,47.948,576167,0
2013-10-28,48.035,48.035,47.278,47.635,431043,0
2013-10-29,47.805,48.151,46.433,48.124,771300,0
2013-10-30,48.045,48.232,47.351,47.546,693288,0
2013-10-31,47.412,47.76,47.09,47.342,569095,0
2013-11-01,47.322,47.645,46.754,47.52,828137,0
2013-11-04,47.724,47.769,47.2,47.501,540401,0
2013-11-05,47.251,47.395,46.433,46.585,395131,0
2013-11-06,46.754,46.984,46.279,46.399,445486,0
2013-11-07,46.451,46.485,45.622,45.738,558193,0
2013-11-08,45.541,45.924,44.455,45.345,523836,0
2013-11-11,45.452,45.728,45.257,45.56,447145,0
2013-11-12,45.586,45.586,44.707,44.909,492300,0
2013-11-13,44.811,45.694,44.731,45.676,399419,0
2013-11-14,45.818,46.38,45.782,45.898,247084,0
2013-11-15,46.051,46.264,45.8,46.165,338771,0
2013-11-18,46.148,46.815,45.838,46.433,626030,0
2013-11-19,46.273,46.475,45.818,46.031,404363,0
2013-11-20,45.978,46.459,45.123,45.382,366659,0
2013-11-21,45.401,45.612,45.054,45.604,741173,0
2013-11-22,45.524,45.532,44.893,45.364,843188,0
2013-11-25,45.516,45.516,45.025,45.106,504889,0
2013-11-26,45.054,45.195,44.795,44.964,573603,0
2013-11-27,44.955,45.321,44.848,45.301,265483,0
2013-11-29,45.417,45.417,44.802,44.838,193986,0
2013-12-02,44.731,45.532,44.368,45.007,416272,0
2013-12-03,44.909,45.283,44.499,45.149,582741,0
2013-12-04,44.972,45.223,44.546,44.928,549487,0
2013-12-05,44.795,45.069,44.429,45.025,603561,0
2013-12-06,45.586,45.659,45.088,45.345,490376,0
2013-12-09,45.391,45.622,45.025,45.417,883527,0
2013-12-10,45.321,45.773,45.293,45.426,831790,0
2013-12-11,45.345,45.471,44.125,44.181,849658,0
2013-12-12,44.163,44.25,43.645,43.655,563699,0
2013-12-13,43.77,44.376,43.415,43.538,1208858,0
2013-12-16,43.815,43.947,43.529,43.77,842853,0
2013-12-17,43.78,44.562,43.62,44.368,582213,0
2013-12-18,44.519,45.855,43.592,45.668,1442342,0
2013-12-19,45.354,45.452,44.633,44.759,836752,0
2013-12-20,44.294,46.54,44.106,44.795,1379626,0
2013-12-23,45.025,45.025,44.697,44.848,976511,0
2013-12-24,44.972,45.214,44.74,45.007,538060,0
2013-12-26,45.176,45.345,44.874,45.054,371359,0
2013-12-27,45.063,45.214,44.613,45.054,312883,0
2013-12-30,45.115,45.267,44.979,45.106,349165,0
2013-12-31,44.657,45.214,44.657,44.997,490095,0
2014-01-02,44.836,45.275,44.587,45.069,583684,0
2014-01-03,44.927,45.241,44.704,45.124,580014,0
2014-01-06,45.303,45.654,45.078,45.275,493158,0
2014-01-07,45.616,45.905,45.214,45.752,1463369,0
2014-01-08,45.707,46.066,45.323,45.743,744467,0
2014-01-09,45.787,45.869,45.115,45.404,445076,0
2014-01-10,45.599,46.066,45.465,45.913,282773,0
2014-01-13,45.716,46.029,45.303,45.465,441202,0
2014-01-14,45.572,45.913,45.404,45.787,398643,0
2014-01-15,45.759,46.147,45.723,46.049,532408,0
2014-01-16,46.084,46.434,45.716,46.333,409722,0
2014-01-17,46.39,46.542,46.1,46.219,483159,0
2014-01-21,46.409,47.132,46.316,46.892,581526,0
2014-01-22,46.944,47.257,46.809,47.197,790764,0
2014-01-23,47.055,47.207,46.864,46.917,459955,0
2014-01-24,46.721,47.132,46.137,46.316,416490,0
2014-01-27,46.307,46.665,45.913,46.049,298268,0
2014-01-28,46.191,46.684,46.1,46.532,371394,0
2014-01-29,46.127,46.532,46.1,46.307,780101,0
2014-01-30,46.622,47.123,46.494,46.926,436451,0
2014-01-31,46.362,47.607,46.362,47.349,748778,0
2014-02-03,47.275,47.275,46.316,46.434,1283434,0
2014-02-04,46.279,48.613,46.238,47.716,1252864,0
2014-02-05,47.616,47.923,47.483,47.904,745084,0
2014-02-06,47.914,48.719,47.84,48.711,527737,0
2014-02-07,48.801,49.5,48.728,49.222,889488,0
2014-02-10,49.34,50.387,48.855,50.36,1002016,0
2014-02-11,50.262,50.89,50.012,50.8,1115280,0
2014-02-12,50.746,51.026,50.522,51.007,905724,0
2014-02-13,50.666,50.99,50.539,50.691,702655,0
2014-02-14,50.568,51.114,50.488,50.819,744605,0
2014-02-18,50.936,51.366,50.602,51.257,585778,0
2014-02-19,51.231,52.11,50.98,51.787,717595,0
2014-02-20,51.849,52.182,51.401,51.545,857452,0
2014-02-21,51.626,51.769,51.213,51.331,1472732,0
2014-02-24,51.347,51.857,51.06,51.06,626235,0
2014-02-25,50.99,51.651,50.962,51.284,701340,0
2014-02-26,51.356,51.581,51.033,51.205,549897,0
2014-02-27,51.265,51.545,50.666,50.971,596545,0
2014-02-28,50.88,51.787,50.829,51.581,592060,0
2014-03-03,51.257,51.636,51.016,51.239,503186,0
2014-03-04,51.651,52.028,51.464,51.697,692167,0
2014-03-05,51.725,51.894,51.195,51.626,356734,0
2014-03-06,51.715,52.094,51.069,52.046,743207,0
2014-03-07,52.02,52.02,51.581,51.733,1412292,0
2014-03-10,51.787,51.904,51.213,51.563,698765,0
2014-03-11,51.392,51.866,51.392,51.76,873800,0
2014-03-12,51.572,51.948,51.545,51.886,710628,0
2014-03-13,51.839,51.904,51.303,51.886,427708,0
2014-03-14,51.832,52.558,51.832,52.094,489010,0
2014-03-17,52.414,52.666,52.253,52.565,887172,0
2014-03-18,52.495,53.106,52.172,53.096,734797,0
2014-03-19,52.897,53.381,52.01,52.333,1216568,0
2014-03-20,52.387,52.451,51.572,52.316,951292,0
2014-03-21,52.387,53.031,52.387,52.774,910979,0
2014-03-24,53.144,53.202,51.545,51.932,1068095,0
2014-03-25,52.226,52.718,52.145,52.441,478632,0
2014-03-26,52.691,52.691,52.01,52.207,606527,0
2014-03-27,52.191,52.625,51.964,52.616,727572,0
2014-03-28,52.768,53.102,52.291,52.37,758624,0
2014-03-31,52.644,53.363,52.117,52.848,667934,0
2014-04-01,52.882,53.227,52.634,53.192,827956,0
2014-04-02,53.011,53.327,52.833,52.987,594650,0
2014-04-03,53.011,53.217,52.667,53.053,634954,0
2014-04-04,53.273,53.371,52.873,53.13,401954,0
2014-04-07,53.112,53.607,52.865,52.949,554047,0
2014-04-08,52.825,53.14,52.514,53.044,870019,0
2014-04-09,53.318,53.318,52.677,52.949,380185,0
2014-04-10,52.873,53.318,52.334,52.505,470462,0
2014-04-11,52.362,52.721,51.938,52.001,421608,0
2014-04-14,52.317,52.362,51.684,52.054,415897,0
2014-04-15,52.191,52.505,51.892,52.425,546450,0
2014-04-16,52.551,53.355,52.488,53.31,455432,0
2014-04-17,53.13,53.183,52.677,52.987,254434,0
2014-04-21,52.995,53.551,52.787,53.227,386477,0
2014-04-22,53.435,53.579,52.987,53.264,383665,0
2014-04-23,53.235,53.418,52.749,52.921,481102,0
2014-04-24,53.073,53.551,52.73,53.551,307157,0
2014-04-25,53.508,53.508,52.959,52.987,257586,0
2014-04-28,53.199,53.346,52.616,53.063,304087,0
2014-04-29,53.273,53.535,53.149,53.472,351177,0
2014-04-30,53.435,53.741,53.157,53.741,474127,0
2014-05-01,53.851,54.428,53.318,54.129,595489,0
2014-05-02,53.994,54.87,53.841,54.49,566400,0
2014-05-05,54.318,54.689,53.941,54.671,468674,0
2014-05-06,54.546,54.753,54.147,54.281,514374,0
2014-05-07,54.462,54.745,54.237,54.68,525832,0
2014-05-08,54.624,55.239,54.453,54.689,485105,0
2014-05-09,54.642,55.042,54.434,55.032,379413,0
2014-05-12,55.329,55.348,54.941,55.223,415231,0
2014-05-13,55.185,55.655,54.509,54.651,299621,0
2014-05-14,54.642,54.789,54.299,54.651,570339,0
2014-05-15,54.537,54.633,53.922,54.599,411418,0
2014-05-16,54.565,55.293,54.375,55.285,528983,0
2014-05-19,55.204,55.357,54.745,55.223,727394,0
2014-05-20,55.112,55.447,54.761,55.131,542456,0
2014-05-21,55.214,55.357,54.642,54.899,475109,0
2014-05-22,54.737,54.951,54.137,54.274,570078,0
2014-05-23,54.48,54.805,54.318,54.574,548055,0
2014-05-27,54.583,55.079,54.556,54.968,663757,0
2014-05-28,54.941,54.968,54.041,54.059,680480,0
2014-05-29,54.214,54.608,54.075,54.546,469985,0
2014-05-30,54.583,54.977,54.48,54.651,661092,0
2014-06-02,54.745,55.311,54.599,55.276,732152,0
2014-06-03,55.195,55.195,54.633,54.728,583329,0
2014-06-04,54.689,54.916,54.616,54.805,650330,0
2014-06-05,54.916,56.222,54.537,56.133,898717,0
2014-06-06,56.241,56.423,55.979,56.295,738908,0
2014-06-09,56.268,56.501,55.781,56.008,700606,0
2014-06-10,55.906,56.395,55.276,55.583,476851,0
2014-06-11,55.483,55.735,55.293,55.627,520471,0
2014-06-12,55.53,55.808,55.022,55.635,487308,0
2014-06-13,55.691,55.934,55.223,55.682,330919,0
2014-06-16,55.673,55.799,55.061,55.232,419222,0
2014-06-17,55.239,55.419,54.959,55.185,800731,0
2014-06-18,55.258,55.645,54.968,55.483,613042,0
2014-06-19,55.664,56.26,55.311,56.105,508715,0
2014-06-20,56.034,56.357,55.717,56.305,915947,0
2014-06-23,56.295,56.729,56.295,56.404,470430,0
2014-06-24,56.25,56.647,56.034,56.357,365955,0
2014-06-25,56.305,56.493,56.079,56.114,471693,0
2014-06-26,56.051,56.051,55.58,55.888,600410,0
2014-06-27,55.834,56.512,55.57,56.478,467526,0
2014-06-30,56.433,56.521,56.059,56.503,691718,0
2014-07-01,56.57,56.866,56.214,56.642,557817,0
2014-07-02,56.458,56.658,56.233,56.468,324489,0
2014-07-03,56.487,56.613,56.042,56.197,240674,0
2014-07-07,55.998,56.378,55.861,56.242,476872,0
2014-07-08,56.251,56.512,56.007,56.242,549052,0
2014-07-09,56.424,56.57,55.888,56.276,710164,0
2014-07-10,55.824,56.704,55.652,56.487,352641,0
2014-07-11,56.487,56.632,56.187,56.468,315252,0
2014-07-14,56.632,57.24,56.388,57.096,495026,0
2014-07-15,56.994,57.35,56.812,57.131,369746,0
2014-07-16,57.221,57.421,56.588,56.942,567913,0
2014-07-17,56.886,57.176,56.368,56.468,284992,0
2014-07-18,56.56,57.321,56.359,57.268,433884,0
2014-07-21,57.176,57.302,56.713,56.932,359398,0
2014-07-22,57.258,57.404,56.286,57.168,952375,0
2014-07-23,57.194,57.302,56.968,57.077,272819,0
2014-07-24,57.048,57.292,56.788,56.866,383237,0
2014-07-25,56.742,57.159,56.588,57.011,938433,0
2014-07-28,56.915,57.139,56.684,56.95,429445,0
2014-07-29,56.886,57.211,56.059,56.806,612101,0
2014-07-30,56.876,57.159,56.296,56.642,452643,0
2014-07-31,56.324,56.797,55.924,56.105,543511,0
2014-08-01,56.059,56.105,55.498,55.526,584620,0
2014-08-04,55.535,55.951,54.919,55.797,404488,0
2014-08-05,55.661,55.716,55.244,55.381,519210,0
2014-08-06,55.316,55.589,55.208,55.253,414586,0
2014-08-07,55.272,55.752,55.189,55.324,282085,0
2014-08-08,55.57,55.978,55.227,55.77,321944,0
2014-08-11,55.942,56.478,55.878,56.251,232662,0
2014-08-12,56.123,56.512,55.914,56.197,353421,0
2014-08-13,56.197,57.029,56.18,56.977,659096,0
2014-08-14,56.994,57.168,56.642,56.788,207846,0
2014-08-15,56.876,57.096,56.269,56.433,343022,0
2014-08-18,56.788,57.176,56.521,57.131,286294,0
2014-08-19,57.312,57.532,56.924,57.494,359728,0
2014-08-20,57.302,57.765,56.812,57.704,346985,0
2014-08-21,57.61,57.956,57.367,57.494,338522,0
2014-08-22,57.465,57.61,56.866,57.039,256643,0
2014-08-25,57.341,57.341,56.579,56.96,240695,0
2014-08-26,57.139,57.404,56.806,57.039,207635,0
2014-08-27,57.131,57.292,56.788,57.194,197908,0
2014-08-28,57.104,57.194,56.713,56.95,228564,0
2014-08-29,56.95,57.465,56.848,57.384,329322,0
2014-09-02,57.61,57.848,57.358,57.532,491655,0
2014-09-03,57.567,57.946,57.394,57.503,251283,0
2014-09-04,57.474,57.868,56.932,57.211,289592,0
2014-09-05,57.159,57.937,57.159,57.902,439372,0
2014-09-08,57.902,58.03,57.376,57.628,509993,0
2014-09-09,57.567,57.81,57.292,57.666,408840,0
2014-09-10,57.474,57.567,56.821,57.058,558903,0
2014-09-11,56.968,57.656,56.932,57.593,925475,0
2014-09-12,57.404,57.484,55.125,55.425,925061,0
2014-09-15,55.425,55.689,54.919,55.025,434645,0
2014-09-16,55.054,55.779,54.71,55.607,548960,0
2014-09-17,55.661,56.16,55.253,55.451,388685,0
2014-09-18,55.479,55.642,54.781,54.825,397638,0
2014-09-19,54.892,55.161,54.817,54.919,930239,0
2014-09-22,54.772,54.872,54.109,54.263,506836,0
2014-09-23,54.064,54.49,53.728,53.737,459881,0
2014-09-24,53.774,54.434,53.438,53.784,413113,0
2014-09-25,53.711,53.756,53.141,53.237,334438,0
2014-09-26,53.246,54.068,52.966,54.005,286297,0
2014-09-29,54.133,54.451,53.566,54.425,453084,0
2014-09-30,54.425,54.582,53.951,54.251,655102,0
2014-10-01,54.27,54.582,53.714,53.913,743392,0
2014-10-02,54.005,54.497,53.605,53.895,653274,0
2014-10-03,54.296,54.582,53.778,54.408,628304,0
2014-10-06,54.651,55.265,54.536,55.027,486322,0
2014-10-07,55.027,55.145,54.296,54.314,542508,0
2014-10-08,54.442,55.419,54.417,55.31,661252,0
2014-10-09,55.356,56.233,55.229,55.566,625562,0
2014-10-10,55.739,56.34,55.475,55.484,553472,0
2014-10-13,55.676,56.023,55.356,55.448,794351,0
2014-10-14,55.676,56.919,55.402,56.726,653560,0
2014-10-15,56.581,57.155,56.023,56.571,678314,0
2014-10-16,56.122,57.145,55.885,56.973,849714,0
2014-10-17,57.548,57.574,56.407,57.127,457887,0
2014-10-20,56.946,58.068,56.851,58.059,535882,0
2014-10-21,58.286,58.962,57.858,58.87,576660,0
2014-10-22,58.943,59.491,58.887,59.181,614496,0
2014-10-23,59.617,59.976,59.28,59.784,485929,0
2014-10-24,59.719,60.018,59.271,59.691,427784,0
2014-10-27,59.719,60.112,59.481,59.993,494675,0
2014-10-28,60.056,60.331,59.509,60.121,543974,0
2014-10-29,60.121,60.66,59.536,60.276,573364,0
2014-10-30,60.258,60.814,60.193,60.687,514502,0
2014-10-31,61.016,61.847,60.568,61.829,920729,0
2014-11-03,61.782,62.447,61.707,62.302,696966,0
2014-11-04,62.185,62.657,61.926,62.522,562148,0
2014-11-05,62.677,62.942,61.946,62.439,403205,0
2014-11-06,62.383,62.769,61.743,61.871,715212,0
2014-11-07,61.917,62.311,61.627,61.871,781462,0
2014-11-10,61.791,62.904,61.655,62.84,904904,0
2014-11-11,62.831,62.914,62.148,62.32,460628,0
2014-11-12,62.028,62.202,61.434,61.454,631271,0
2014-11-13,61.581,61.975,61.406,61.838,424220,0
2014-11-14,61.881,62.1,61.206,61.354,304434,0
2014-11-17,61.171,61.829,61.144,61.363,514326,0
2014-11-18,61.299,61.571,60.714,60.979,1988190,0
2014-11-19,61.041,61.079,60.513,60.54,652451,0
2014-11-20,60.54,60.722,60.258,60.43,568016,0
2014-11-21,60.843,61.059,60.603,60.85,602494,0
2014-11-24,61.069,61.482,61.006,61.354,533582,0
2014-11-25,61.544,61.617,61.307,61.444,608320,0
2014-11-26,61.581,62.228,61.279,62.185,434076,0
2014-11-28,62.33,62.942,62.082,62.685,431979,0
2014-12-01,62.558,63.125,62.166,62.577,857061,0
2014-12-02,62.447,63.279,61.965,63.269,695580,0
2014-12-03,63.443,63.443,62.84,62.951,771081,0
2014-12-04,62.75,62.877,62.383,62.831,451432,0
2014-12-05,62.558,63.004,62.194,62.821,384737,0
2014-12-08,62.886,63.636,62.886,63.333,499017,0
2014-12-09,62.986,63.809,62.831,63.562,621102,0
2014-12-10,63.57,63.744,63.232,63.462,437205,0
2014-12-11,63.577,63.827,63.316,63.506,538534,0
2014-12-12,63.251,64.081,62.904,62.914,598225,0
2014-12-15,63.096,63.214,61.736,61.753,614795,0
2014-12-16,61.608,62.109,61.214,61.37,641408,0
2014-12-17,61.534,62.914,61.134,62.895,485458,0
2014-12-18,63.151,63.515,62.914,63.515,642826,0
2014-12-19,63.453,64.402,63.195,64.402,1640617,0
2014-12-22,64.301,64.829,64.063,64.784,690718,0
2014-12-23,65.012,65.233,64.493,64.759,369502,0
2014-12-24,64.557,65.224,64.52,64.675,208644,0
2014-12-26,64.858,65.14,64.693,64.894,250574,0
2014-12-29,65.042,65.527,64.627,64.72,655583,0
2014-12-30,64.482,64.848,64.372,64.482,551826,0
2014-12-31,64.758,65.133,63.327,63.353,449703,0
2015-01-02,63.573,64.71,63.445,64.647,353834,0
2015-01-05,64.536,65.39,63.922,65.197,413111,0
2015-01-06,65.573,65.729,64.867,64.984,559585,0
2015-01-07,65.445,65.913,64.783,65.527,509501,0
2015-01-08,65.601,66.195,65.206,65.976,492097,0
2015-01-09,65.967,66.738,65.701,66.345,311353,0
2015-01-12,66.326,66.801,66.123,66.645,402422,0
2015-01-13,66.792,67.243,65.29,65.802,515494,0
2015-01-14,65.177,66.636,65.133,66.406,493108,0
2015-01-15,66.72,66.828,66.03,66.481,364567,0
2015-01-16,66.435,67.315,66.161,67.214,300303,0
2015-01-20,67.499,67.673,66.316,66.547,326291,0
2015-01-21,66.454,67.15,66.426,66.966,350019,0
2015-01-22,67.186,68.517,66.838,68.508,447756,0
2015-01-23,68.546,68.772,68.068,68.553,371158,0
2015-01-26,68.408,69.49,68.234,69.461,383834,0
2015-01-27,69.131,69.617,68.895,69.103,366071,0
2015-01-28,69.296,69.792,68.683,68.737,448556,0
2015-01-29,78.607,78.607,69.15,69.956,742647,0
2015-01-30,69.985,69.985,67.966,68.012,933595,0
2015-02-02,68.517,68.517,66.406,68.15,527197,0
2015-02-03,68.517,68.857,67.637,68.828,522170,0
2015-02-04,68.711,68.985,68.012,68.481,464814,0
2015-02-05,68.664,69.894,68.379,69.847,433562,0
2015-02-06,69.196,69.206,67.975,68.316,419795,0
2015-02-09,68.205,68.645,67.932,68.196,269141,0
2015-02-10,68.546,68.755,67.592,68.747,329388,0
2015-02-11,68.838,68.92,67.958,68.563,406908,0
2015-02-12,68.683,71.039,68.343,70.774,1058645,0
2015-02-13,70.754,70.754,69.608,69.912,770289,0
2015-02-17,69.739,70.542,69.48,70.029,682242,0
2015-02-18,70.048,70.793,69.536,70.754,1254270,0
2015-02-19,70.464,70.535,69.15,69.415,606252,0
2015-02-20,69.159,70.332,69.103,70.241,517277,0
2015-02-23,70.213,70.865,69.948,70.416,469082,0
2015-02-24,70.003,70.464,68.508,68.607,805685,0
2015-02-25,68.607,69.352,68.187,68.755,508784,0
2015-02-26,68.655,68.929,67.966,68.05,315641,0
2015-02-27,68.297,68.389,67.592,67.847,565491,0
2015-03-02,67.828,69.325,67.828,69.041,522225,0
2015-03-03,68.737,69.242,68.224,68.929,376678,0
2015-03-04,68.711,68.711,67.949,68.297,368392,0
2015-03-05,68.607,69.48,68.573,68.591,474797,0
2015-03-06,67.535,67.535,65.729,65.959,550789,0
2015-03-09,66.554,66.993,66.481,66.765,428682,0
2015-03-10,66.581,67.205,66.426,66.81,390743,0
2015-03-11,66.828,66.976,66.152,66.693,533345,0
2015-03-12,66.875,67.828,66.875,67.747,647928,0
2015-03-13,67.69,67.975,67.114,67.802,265146,0
2015-03-16,67.903,69.012,67.809,68.379,718795,0
2015-03-17,68.316,68.772,67.912,68.627,354001,0
2015-03-18,68.527,70.387,67.993,70.261,511104,0
2015-03-19,69.956,70.619,69.278,69.966,657195,0
2015-03-20,70.124,72.413,70.003,72.334,1462447,0
2015-03-23,72.296,73.012,71.828,72.032,429009,0
2015-03-24,71.867,72.316,71.315,71.442,437512,0
2015-03-25,71.543,71.754,69.645,69.855,481884,0
2015-03-26,69.7,70.358,69.286,69.645,352526,0
2015-03-27,69.765,70.178,69.167,69.554,375670,0
2015-03-30,69.802,70.88,69.608,70.824,659701,0
2015-03-31,70.382,70.77,69.719,70.187,590943,0
2015-04-01,70.187,70.476,69.397,69.932,334356,0
2015-04-02,69.856,70.871,69.507,70.642,263598,0
2015-04-06,70.704,71.849,70.575,71.802,416179,0
2015-04-07,71.617,71.654,69.747,69.949,754429,0
2015-04-08,70.152,70.529,69.904,70.391,339997,0
2015-04-09,70.226,70.226,68.716,69.009,305000,0
2015-04-10,69.452,70.031,68.759,69.167,229304,0
2015-04-13,68.916,69.304,68.412,68.421,396972,0
2015-04-14,68.55,69.379,68.28,68.383,397297,0
2015-04-15,68.541,68.909,67.544,67.572,329043,0
2015-04-16,67.296,68.052,67.156,67.7,342181,0
2015-04-17,67.47,67.71,66.576,67.359,287147,0
2015-04-20,67.463,67.876,67.175,67.554,264076,0
2015-04-21,67.968,68.199,67.47,68.199,329943,0
2015-04-22,68.207,68.65,67.829,68.19,277719,0
2015-04-23,68.207,68.541,67.839,67.995,407930,0
2015-04-24,68.124,68.759,67.7,68.356,304921,0
2015-04-27,68.383,69.019,68.079,68.346,373638,0
2015-04-28,68.134,68.217,67.387,67.663,268048,0
2015-04-29,66.973,67.331,66.041,66.614,532407,0
2015-04-30,66.485,66.937,65.058,65.416,513631,0
2015-05-01,65.821,66.182,65.138,65.224,707992,0
2015-05-04,65.322,66.07,65.112,65.592,395344,0
2015-05-05,65.304,65.662,63.406,63.794,528608,0
2015-05-06,63.794,64.273,63.028,63.325,745611,0
2015-05-07,63.59,64.338,63.325,64.097,759856,0
2015-05-08,64.891,65.867,64.707,64.798,354539,0
2015-05-11,64.512,64.99,63.268,63.564,557365,0
2015-05-12,63.288,64.218,62.431,64.07,491827,0
2015-05-13,64.457,64.945,63.25,63.406,300714,0
2015-05-14,63.756,64.981,63.483,64.955,310264,0
2015-05-15,65.175,65.794,64.91,65.416,247166,0
2015-05-18,64.844,65.526,64.762,65.435,324965,0
2015-05-19,65.204,65.487,64.945,65.103,326541,0
2015-05-20,65.224,65.785,64.77,64.854,400876,0
2015-05-21,64.779,64.945,64.254,64.779,401528,0
2015-05-22,64.754,65.435,64.218,65.039,283889,0
2015-05-26,64.927,65.175,63.765,64.052,443029,0
2015-05-27,64.126,65.214,64.035,65.084,306680,0
2015-05-28,64.927,65.399,64.466,64.614,476229,0
2015-05-29,64.614,64.91,63.463,63.648,825304,0
2015-06-01,63.58,64.522,63.406,64.42,538911,0
2015-06-02,64.236,64.236,63.473,63.756,345463,0
2015-06-03,64.394,64.394,63.113,63.204,411187,0
2015-06-04,62.993,63.674,62.789,63.473,408909,0
2015-06-05,62.919,63.149,62.106,62.734,394910,0
2015-06-08,62.844,63.094,62.245,62.514,331099,0
2015-06-09,62.578,63.019,61.941,62.31,274032,0
2015-06-10,62.466,63.59,62.052,62.744,389309,0
2015-06-11,63.406,63.885,62.67,63.858,767866,0
2015-06-12,63.693,64.31,63.315,63.638,651887,0
2015-06-15,63.473,64.079,63.103,63.572,470765,0
2015-06-16,63.526,64.559,63.333,64.457,582325,0
2015-06-17,64.476,65.526,63.711,65.312,2544392,0
2015-06-18,65.507,66.909,65.112,66.41,893456,0
2015-06-19,66.182,66.4,65.536,65.895,1127646,0
2015-06-22,65.941,66.465,65.048,65.121,858187,0
2015-06-23,65.048,65.564,64.245,64.347,673798,0
2015-06-24,64.365,64.779,63.721,63.738,721015,0
2015-06-25,63.721,64.07,62.947,63.223,577769,0
2015-06-26,63.342,64.047,62.824,63.872,724249,0
2015-06-29,63.676,64.38,62.259,62.306,587237,0
2015-06-30,62.76,62.945,61.739,62.195,844161,0
2015-07-01,62.139,62.75,61.924,62.501,1016300,0
2015-07-02,63.037,63.547,62.02,62.25,827574,0
2015-07-06,62.241,62.87,62.046,62.75,462427,0
2015-07-07,62.983,63.741,62.983,63.574,1766028,0
2015-07-08,63.538,64.094,63.056,63.38,1022348,0
2015-07-09,63.704,64.01,63.121,63.307,469551,0
2015-07-10,63.797,64.63,63.686,64.27,405957,0
2015-07-13,64.863,65.306,64.194,64.519,449253,0
2015-07-14,64.528,64.853,64.121,64.528,305028,0
2015-07-15,64.427,64.833,63.917,64.677,473074,0
2015-07-16,64.824,65.343,64.733,65.333,334917,0
2015-07-17,65.314,65.464,64.863,65.289,450118,0
2015-07-20,65.139,65.686,64.723,65.657,504966,0
2015-07-21,65.798,66.194,65.176,65.538,935432,0
2015-07-22,65.382,66.316,65.382,66.066,522456,0
2015-07-23,66.066,66.066,64.667,65.076,491793,0
2015-07-24,65,65.529,64.797,65.176,268084,0
2015-07-27,65.131,65.723,64.778,64.909,316453,0
2015-07-28,65.019,65.343,64.492,65.122,1030012,0
2015-07-29,65.019,65.825,64.742,65.612,566938,0
2015-07-30,66.223,66.854,65.382,65.418,780930,0
2015-07-31,65.446,66.066,65.215,65.622,779095,0
2015-08-03,65.733,66.242,65.585,66.169,312815,0
2015-08-04,66.01,66.724,65.548,66.01,364390,0
2015-08-05,66.066,66.77,65.852,66.316,2077623,0
2015-08-06,66.204,66.565,65.333,66.502,484188,0
2015-08-07,66.398,66.826,65.798,66.78,319478,0
2015-08-10,67.149,67.205,66.288,66.512,398185,0
2015-08-11,66.28,67.131,66.223,66.834,447190,0
2015-08-12,66.418,66.761,65.798,66.724,383070,0
2015-08-13,66.353,67.224,65.843,66.909,326386,0
2015-08-14,66.447,67.243,66.336,67.214,318396,0
2015-08-17,67.214,67.909,66.584,67.881,411034,0
2015-08-18,67.566,68.187,67.529,68.029,270136,0
2015-08-19,67.439,68.168,67.114,67.695,340316,0
2015-08-20,67.566,67.631,66.863,66.982,419131,0
2015-08-21,66.512,66.649,64.872,64.899,692938,0
2015-08-24,62.574,63.964,61.434,61.501,868878,0
2015-08-25,63.027,63.037,58.906,58.972,785357,0
2015-08-26,60.026,60.5,58.87,60.387,732345,0
2015-08-27,60.897,61.546,60.148,61.102,891922,0
2015-08-28,60.935,61.396,60.621,61.12,590692,0
2015-08-31,60.926,61.129,59.998,60.074,668215,0
2015-09-01,58.943,59.638,58.267,58.73,451196,0
2015-09-02,59.453,59.869,58.443,59.48,507125,0
2015-09-03,59.907,60.278,59.518,59.879,330166,0
2015-09-04,59.332,59.426,58.267,58.738,377347,0
2015-09-08,59.305,59.721,58.795,59.443,679011,0
2015-09-09,59.584,60.351,58.843,59.055,749836,0
2015-09-10,58.823,59.814,58.758,59.398,906924,0
2015-09-11,59.185,61.177,59.091,60.74,801552,0
2015-09-14,60.982,61.01,60.63,60.897,585725,0
2015-09-15,61.045,61.732,60.387,61.501,531574,0
2015-09-16,61.51,62.306,61.287,62.195,344847,0
2015-09-17,62.213,63.825,61.835,62.648,617110,0
2015-09-18,61.915,62.888,61.758,61.835,1774882,0
2015-09-21,62.13,62.695,61.879,62.195,799177,0
2015-09-22,61.722,62.231,60.963,61,622757,0
2015-09-23,61.203,61.806,60.897,61.406,538437,0
2015-09-24,61.249,61.677,60.564,60.982,474748,0
2015-09-25,61.277,61.796,60.824,61.129,491254,0
2015-09-28,60.915,60.915,59.221,59.518,449583,0
2015-09-29,59.648,60.849,59.379,60.552,602595,0
2015-09-30,61.035,61.203,60.188,60.673,696887,0
2015-10-01,60.849,61.195,60.384,61.102,498743,0
2015-10-02,60.981,62.173,60.57,62.135,389415,0
2015-10-05,62.489,63.495,62.442,63.467,605233,0
2015-10-06,63.28,63.681,63.019,63.225,419056,0
2015-10-07,63.392,63.877,63.122,63.829,528386,0
2015-10-08,63.858,63.877,63.048,63.709,551043,0
2015-10-09,63.885,63.885,63.142,63.811,451166,0
2015-10-12,63.905,64.807,63.868,64.807,578049,0
2015-10-13,64.63,64.762,63.913,64.006,571022,0
2015-10-14,64.212,64.212,62.703,62.852,688081,0
2015-10-15,63.038,63.504,62.964,63.242,708594,0
2015-10-16,63.319,64.054,63.242,63.783,1340293,0
2015-10-19,63.596,65.106,63.596,65.106,863552,0
2015-10-20,64.911,64.911,63.514,63.783,1030560,0
2015-10-21,63.177,63.355,61.102,61.203,2614214,0
2015-10-22,60.906,61.167,58.744,59.92,2362802,0
2015-10-23,60.46,60.71,59.417,60.431,987284,0
2015-10-26,60.506,60.542,60.226,60.469,537299,0
2015-10-27,60.496,61.177,60.469,60.915,1359408,0
2015-10-28,60.952,61.502,59.594,61.288,1152565,0
2015-10-29,61.139,61.672,60.273,61.584,1507721,0
2015-10-30,61.697,61.848,60.915,61.306,1738728,0
2015-11-02,61.26,62.749,60.999,62.656,985945,0
2015-11-03,62.414,62.433,61.195,61.203,920914,0
2015-11-04,61.177,61.584,60.292,60.534,803823,0
2015-11-05,60.766,61.231,60.245,61.12,562643,0
2015-11-06,60.356,60.356,58.672,59.147,732649,0
2015-11-09,58.903,59.118,57.9,58.504,977832,0
2015-11-10,58.568,59.816,58.514,59.685,906845,0
2015-11-11,59.882,60.608,59.602,60.347,714823,0
2015-11-12,60.04,60.245,59.212,59.779,1239556,0
2015-11-13,60.255,60.301,59.212,59.733,992546,0
2015-11-16,59.733,60.347,57.963,60.338,521080,0
2015-11-17,60.178,61.177,60.04,60.366,1133556,0
2015-11-18,60.524,61.092,60.216,60.785,1149880,0
2015-11-19,60.636,61.446,60.636,60.813,1048929,0
2015-11-20,61.102,62.377,60.869,62.173,936271,0
2015-11-23,62.284,62.861,61.996,62.582,617630,0
2015-11-24,62.135,62.647,61.566,62.06,417983,0
2015-11-25,62.246,63.084,62.06,62.852,580471,0
2015-11-27,62.759,63.495,62.713,63.065,195565,0
2015-11-30,63.29,63.467,61.8,62.135,775608,0
2015-12-01,62.359,62.703,62.069,62.527,560995,0
2015-12-02,62.341,62.341,60.934,60.981,879716,0
2015-12-03,61.019,61.045,59.752,60.107,766903,0
2015-12-04,60.245,61.427,60.245,60.906,865283,0
2015-12-07,60.877,61.102,60.011,60.216,268917,0
2015-12-08,60.03,60.785,59.826,60.319,525418,0
2015-12-09,59.965,60.413,59.127,59.443,574564,0
2015-12-10,59.565,59.714,58.596,58.96,732327,0
2015-12-11,58.448,59.472,58.261,59.407,681851,0
2015-12-14,59.147,59.557,58.625,59.342,863141,0
2015-12-15,59.705,60.292,58.821,59.463,699142,0
2015-12-16,59.62,60.542,59.276,60.319,548143,0
2015-12-17,60.542,60.701,59.585,59.612,633846,0
2015-12-18,59.184,59.594,58.615,58.653,1436410,0
2015-12-21,58.95,59.305,58.523,58.802,466419,0
2015-12-22,59.118,60.04,58.55,58.605,469472,0
2015-12-23,58.867,59.127,58.709,58.998,502288,0
2015-12-24,59.063,59.079,58.625,58.821,301392,0
2015-12-28,58.792,59.433,58.523,59.407,398455,0
2015-12-29,59.586,60.283,59.403,60.081,493956,0
2015-12-30,60.015,60.306,59.735,59.865,291669,0
2015-12-31,59.828,59.951,58.891,59.247,614751,0
2016-01-04,58.714,58.874,57.685,58.143,619087,0
2016-01-05,58.105,59.052,57.534,58.928,883083,0
2016-01-06,58.254,58.928,57.796,58.172,574568,0
2016-01-07,57.365,57.516,56.13,56.139,818468,0
2016-01-08,56.308,56.771,55.184,55.223,1234270,0
2016-01-11,54.857,55.98,54.659,55.699,1003198,0
2016-01-12,56.019,56.019,54.586,55.137,1418232,0
2016-01-13,55.213,55.546,53.968,54.322,779421,0
2016-01-14,54.285,54.63,53.603,53.648,730414,0
2016-01-15,52.73,53.509,52.73,53.162,1065784,0
2016-01-19,53.79,54.079,53.19,53.405,696268,0
2016-01-20,52.899,53.048,50.109,50.784,1098591,0
2016-01-21,51.055,51.814,50.484,51.214,1151781,0
2016-01-22,51.682,53.236,51.373,53.096,1035739,0
2016-01-25,52.826,53.761,52.461,52.692,826855,0
2016-01-26,52.879,54.239,52.861,54.201,814675,0
2016-01-27,54.07,54.144,53.086,53.359,498702,0
2016-01-28,53.715,54.154,52.6,52.649,712387,0
2016-01-29,53.236,53.757,51.252,52.31,1958026,0
2016-02-01,52.216,53.958,51.766,52.057,955211,0
2016-02-02,52.151,52.908,50.693,51.214,1652062,0
2016-02-03,51.458,51.523,49.763,50.792,1073376,0
2016-02-04,50.494,51.354,50.185,51.017,1077343,0
2016-02-05,50.662,51.167,49.482,49.604,1019811,0
2016-02-08,49.145,49.184,46.365,46.946,874511,0
2016-02-09,46.288,46.317,44.613,45.1,1490525,0
2016-02-10,45.466,46.345,44.848,45.203,2176887,0
2016-02-11,44.699,45.213,43.781,44.362,1273826,0
2016-02-12,44.913,45.4,44.613,45.278,1037029,0
2016-02-16,45.915,46.786,45.317,46.636,992863,0
2016-02-17,46.813,48.135,46.767,47.291,1651819,0
2016-02-18,47.404,48.856,47.244,48.414,1386930,0
2016-02-19,47.994,49.576,47.899,48.77,1262216,0
2016-02-22,49.042,50.672,49.042,50.615,1037936,0
2016-02-23,50.344,51.252,49.736,50.698,1454459,0
2016-02-24,50.354,51.027,50.222,50.906,1111312,0
2016-02-25,51.177,52.067,50.998,52.01,1167405,0
2016-02-26,52.086,52.479,51.673,51.711,752657,0
2016-02-29,51.711,51.926,50.776,50.812,800210,0
2016-03-01,51.243,52.337,51.027,52.337,751907,0
2016-03-02,52.151,52.254,51.664,52.168,805265,0
2016-03-03,52.273,52.451,51.476,52.432,957659,0
2016-03-04,52.292,52.538,51.823,52.432,906439,0
2016-03-07,51.87,52.721,51.598,52.451,759202,0
2016-03-08,52.432,52.461,50.624,50.747,973681,0
2016-03-09,51.027,51.841,50.98,51.195,452286,0
2016-03-10,51.514,51.832,50.354,51.243,533073,0
2016-03-11,51.944,53.34,51.851,53.284,738168,0
2016-03-14,53.135,53.781,52.479,53.583,458543,0
2016-03-15,53.265,54.033,53.012,53.676,526139,0
2016-03-16,53.423,55.141,53.4,54.986,645860,0
2016-03-17,55.045,56.542,54.837,56.354,689574,0
2016-03-18,56.383,57.413,56.327,56.542,1010082,0
2016-03-21,56.261,56.813,56.242,56.645,851103,0
2016-03-22,56.571,57.375,56.383,56.85,740672,0
2016-03-23,56.83,57.309,55.54,55.558,465384,0
2016-03-24,55.296,55.296,54.351,55.016,703784,0
2016-03-28,55.165,55.841,54.586,55.624,557526,0
2016-03-29,55.615,57.687,55.398,57.678,660464,0
2016-03-30,57.838,58.139,57.536,57.611,494098,0
2016-03-31,57.461,58.402,57.258,58.27,646338,0
2016-04-01,58.007,58.842,57.574,58.45,777032,0
2016-04-04,58.469,58.609,57.735,57.95,332869,0
2016-04-05,57.546,58.328,57.527,57.687,341455,0
2016-04-06,57.574,57.63,56.773,57.273,642160,0
2016-04-07,57.037,57.216,55.837,56.406,1164832,0
2016-04-08,56.82,57.611,56.642,57.216,322685,0
2016-04-11,57.518,57.79,57.305,57.564,581882,0
2016-04-12,57.875,58.347,57.706,58.27,408301,0
2016-04-13,58.553,58.648,57.904,58.347,349095,0
2016-04-14,58.356,58.789,57.678,58.29,455563,0
2016-04-15,58.421,59.59,58.421,59.335,695297,0
2016-04-18,59.249,59.674,59.039,59.636,302479,0
2016-04-19,59.553,60.249,59.249,60.164,649389,0
2016-04-20,60.117,60.362,59.674,60.099,1063526,0
2016-04-21,59.833,61.2,59.373,59.92,773564,0
2016-04-22,60.042,60.823,59.741,60.795,557518,0
2016-04-25,60.493,60.851,60.144,60.823,670502,0
2016-04-26,61.049,61.689,60.626,61.208,649476,0
2016-04-27,60.983,61.707,60.823,61.116,589845,0
2016-04-28,60.871,62.142,60.871,61.595,865957,0
2016-04-29,61.745,62.48,60.559,61.039,798924,0
2016-05-02,61.341,62.142,61.341,62.028,581402,0
2016-05-03,61.803,61.803,60.917,61.039,418541,0
2016-05-04,60.682,61.858,60.682,61.689,618737,0
2016-05-05,61.52,61.832,61.2,61.717,387084,0
2016-05-06,61.745,61.992,60.747,61.426,801517,0
2016-05-09,61.614,61.963,61.406,61.653,571811,0
2016-05-10,61.896,62.161,61.528,61.963,397493,0
2016-05-11,61.868,62.038,60.022,60.099,933219,0
2016-05-12,60.239,60.55,59.543,60.409,413493,0
2016-05-13,60.259,60.446,59.297,59.617,505551,0
2016-05-16,59.693,60.465,59.571,60.126,342060,0
2016-05-17,59.929,60.131,58.45,58.619,554832,0
2016-05-18,58.6,58.609,56.943,57.611,638889,0
2016-05-19,56.952,57.441,56.416,57.131,483175,0
2016-05-20,57.527,58.469,57.348,58.328,522452,0
2016-05-23,58.507,58.864,58.007,58.507,516649,0
2016-05-24,58.929,59.9,58.686,59.76,810146,0
2016-05-25,59.741,60.017,58.948,59.127,388424,0
2016-05-26,59.232,59.581,58.827,59.07,443893,0
2016-05-27,59.108,59.804,58.987,59.185,399773,0
2016-05-31,59.325,59.787,58.384,59.476,843434,0
2016-06-01,59.079,59.49,58.855,59.232,583009,0
2016-06-02,59.278,59.777,58.629,59.777,468855,0
2016-06-03,60.512,60.889,59.447,59.654,343952,0
2016-06-06,59.721,59.956,58.668,58.855,459895,0
2016-06-07,59.006,59.194,58.6,58.713,536007,0
2016-06-08,58.713,59.137,58.479,58.847,598839,0
2016-06-09,58.75,59.025,58.45,58.892,509591,0
2016-06-10,58.375,58.74,58.148,58.402,600172,0
2016-06-13,58.411,59.344,58.411,58.864,415481,0
2016-06-14,58.695,58.929,57.913,58.299,301587,0
2016-06-15,58.356,59.421,58.036,59.07,417161,0
2016-06-16,58.74,59.157,58.082,59.127,373853,0
2016-06-17,58.837,59.428,58.251,59.354,909958,0
2016-06-20,59.824,60.626,59.712,59.721,689594,0
2016-06-21,59.863,60.032,59.533,59.91,526917,0
2016-06-22,60.032,60.597,59.75,60.287,519698,0
2016-06-23,60.701,60.917,60.606,60.907,419830,0
2016-06-24,59.249,61.464,59.204,60.644,993068,0
2016-06-27,60.22,60.323,58.017,58.929,1132135,0
2016-06-28,59.211,60.848,58.802,60.848,677677,0
2016-06-29,60.991,61.967,60.991,61.73,1045523,0
2016-06-30,61.948,62.819,61.436,62.809,669185,0
2016-07-01,62.914,63.654,62.469,62.593,473778,0
2016-07-05,62.403,63.037,62.308,62.943,448292,0
2016-07-06,62.773,63.294,62.443,63.143,612485,0
2016-07-07,62.809,63.188,62.147,62.904,821268,0
2016-07-08,62.573,64.677,62.137,64.601,884312,0
2016-07-11,64.885,65.329,64.383,65.188,464819,0
2016-07-12,65.113,66.439,64.943,66.41,773477,0
2016-07-13,66.516,67.529,66.021,67.529,1747118,0
2016-07-14,67.311,67.576,66.201,66.211,762084,0
2016-07-15,66.192,66.306,65.587,66.012,597722,0
2016-07-18,65.899,65.908,65.159,65.587,750742,0
2016-07-19,65.634,65.985,65.198,65.918,544411,0
2016-07-20,66.002,66.03,65.075,65.68,687153,0
2016-07-21,63.881,65.786,63.881,65.587,606543,0
2016-07-22,65.407,66.932,65.407,66.467,990268,0
2016-07-25,66.751,66.77,65.85,66.288,354715,0
2016-07-26,66.42,67.851,65.98,67.784,819228,0
2016-07-27,67.756,68.599,67.632,68.495,974444,0
2016-07-28,68.552,69.036,68.221,68.591,658574,0
2016-07-29,68.581,70.277,68.581,69.368,562800,0
2016-08-01,69.216,69.613,68.798,68.978,412406,0
2016-08-02,68.893,69.092,67.907,67.973,562178,0
2016-08-03,68.022,68.221,67.065,68.202,345927,0
2016-08-04,68.428,68.461,67.737,67.747,550202,0
2016-08-05,67.973,68.476,67.462,68.202,342263,0
2016-08-08,68.182,69.584,67.992,69.48,539534,0
2016-08-09,69.461,69.576,68.769,69.499,314277,0
2016-08-10,69.68,69.926,69.12,69.423,329613,0
2016-08-11,69.641,69.641,67.689,68.456,499968,0
2016-08-12,68.523,69.29,68.221,68.411,320659,0
2016-08-15,68.533,68.969,68.286,68.353,385277,0
2016-08-16,68.192,68.421,67.661,68.031,515976,0
2016-08-17,68.182,68.182,66.798,67.273,599454,0
2016-08-18,67.216,67.766,66.761,67.178,553321,0
2016-08-19,66.932,67.022,66.079,66.269,537250,0
2016-08-22,66.24,66.932,65.66,66.278,768457,0
2016-08-23,66.904,67.747,66.534,66.837,450752,0
2016-08-24,66.885,66.988,65.879,66.108,336552,0
2016-08-25,66.069,67.329,66.069,66.571,359326,0
2016-08-26,66.676,67.396,65.777,66.136,276275,0
2016-08-29,66.552,67.491,66.4,67.255,496181,0
2016-08-30,67.226,67.226,66.336,67.055,433162,0
2016-08-31,67.178,69.29,67.178,68.817,1726109,0
2016-09-01,68.941,68.988,67.632,68.145,481963,0
2016-09-02,68.769,70.001,68.177,68.599,628534,0
2016-09-06,69.006,69.083,68.012,69.054,336576,0
2016-09-07,69.016,69.86,68.391,69.86,410780,0
2016-09-08,69.423,69.655,68.836,68.893,381537,0
2016-09-09,67.775,68.216,65.358,65.548,927481,0
2016-09-12,65.32,67.889,65.32,67.443,848061,0
2016-09-13,66.885,67.065,64.619,64.837,640083,0
2016-09-14,64.97,65.918,64.335,65.49,489612,0
2016-09-15,65.32,66.278,64.8,65.349,574865,0
2016-09-16,64.705,65.207,64.496,64.573,1434372,0
2016-09-19,64.904,65.217,64.431,64.763,974912,0
2016-09-20,65.329,65.329,64.515,64.525,1054648,0
2016-09-21,64.563,65.378,64.07,64.998,1230503,0
2016-09-22,65.719,66.733,65.714,66.41,763426,0
2016-09-23,66.155,66.742,65.653,66.23,596721,0
2016-09-26,66.108,66.638,65.767,65.796,798548,0
2016-09-27,65.899,66.05,64.705,64.875,839659,0
2016-09-28,65.175,66.395,65.149,66.262,851367,0
2016-09-29,65.909,66.091,65.175,65.327,374826,0
2016-09-30,65.709,66.539,65.291,66.071,1077327,0
2016-10-03,66.032,66.032,64.452,64.518,724126,0
2016-10-04,64.518,64.947,63.889,64.356,540076,0
2016-10-05,64.68,64.823,63.369,63.574,496676,0
2016-10-06,63.329,64.147,62.66,63.861,293808,0
2016-10-07,64.042,64.814,63.384,63.832,343762,0
2016-10-10,63.946,65.109,63.68,65.052,642520,0
2016-10-11,64.709,65.175,64.413,64.785,736598,0
2016-10-12,64.709,65.271,64.047,65.233,449748,0
2016-10-13,64.833,66.623,64.689,66.291,598633,0
2016-10-14,67.082,67.758,66.614,66.795,902755,0
2016-10-17,66.919,67.643,66.652,67.338,884932,0
2016-10-18,68.063,68.367,67.7,67.938,651587,0
2016-10-19,68.072,68.539,67.809,68.33,679802,0
2016-10-20,68.291,68.691,67.729,68.291,676955,0
2016-10-21,67.7,67.853,67.328,67.425,515948,0
2016-10-24,68.235,68.452,66.642,67.101,746944,0
2016-10-25,66.795,66.901,65.823,66.272,824647,0
2016-10-26,65.842,66.404,65.233,66.091,883233,0
2016-10-27,67.328,67.91,65.976,67.157,864703,0
2016-10-28,67.348,67.606,66.566,66.91,777104,0
2016-10-31,67.377,68.625,67.157,68.434,933098,0
2016-11-01,68.271,68.387,66.766,67.357,1017114,0
2016-11-02,67.3,67.69,65.871,65.871,1001525,0
2016-11-03,65.861,66.404,64.966,65.033,685352,0
2016-11-04,65.366,65.986,64.88,65.624,383068,0
2016-11-07,66.529,66.858,66.309,66.461,573125,0
2016-11-08,66.529,66.872,66.481,66.614,410914,0
2016-11-09,65.434,66.51,63.814,66.091,946902,0
2016-11-10,66.148,66.148,64.404,65.214,2277462,0
2016-11-11,65.214,66.557,65.048,66.338,1103986,0
2016-11-14,66.424,67.991,66.12,67.777,1357485,0
2016-11-15,67.948,68.425,66.804,67.377,1035367,0
2016-11-16,67.328,67.69,66.71,67.318,624936,0
2016-11-17,67.318,68.71,67.068,68.263,826801,0
2016-11-18,68.416,69.272,68.348,68.482,848799,0
2016-11-21,68.777,69.873,68.443,68.482,1031198,0
2016-11-22,68.596,69.673,68.462,69.397,1050506,0
2016-11-23,68.92,69.934,68.519,69.844,503580,0
2016-11-25,69.893,70.406,69.369,69.586,464010,0
2016-11-28,69.12,70.045,68.587,69.586,763959,0
2016-11-29,69.586,70.93,69.586,70.168,538303,0
2016-11-30,69.673,69.996,68.834,68.92,1279509,0
2016-12-01,68.787,69.311,68.281,69.091,713228,0
2016-12-02,69.206,70.383,69.206,69.731,584752,0
2016-12-05,70.054,70.816,69.692,70.721,710300,0
2016-12-06,71.111,71.979,70.739,71.55,829034,0
2016-12-07,71.817,73.235,71.454,72.864,659102,0
2016-12-08,72.787,73.294,72.026,73.245,889413,0
2016-12-09,73.274,73.874,72.292,72.36,404125,0
2016-12-12,72.072,72.702,71.587,72.072,462102,0
2016-12-13,72.189,72.588,71.368,71.969,695522,0
2016-12-14,72.111,72.292,70.616,70.645,723058,0
2016-12-15,70.758,71.244,70.301,70.482,533732,0
2016-12-16,70.882,71.578,70.454,71.035,1179562,0
2016-12-19,71.502,71.988,70.244,70.445,753134,0
2016-12-20,70.464,71.654,70.464,71.502,686585,0
2016-12-21,71.664,72.331,71.406,71.454,938366,0
2016-12-22,71.397,71.397,70.148,70.226,404064,0
2016-12-23,70.406,70.502,69.673,70.073,299686,0
2016-12-27,70.016,70.492,69.673,69.786,726825,0
2016-12-28,69.664,70.284,68.848,69.241,516359,0
2016-12-29,69.517,70.332,69.33,70.284,447306,0
2016-12-30,70.205,72.417,70.068,71.995,632901,0
2017-01-03,71.905,72.005,70.874,71.985,589832,0
2017-01-04,72.152,73.43,72.107,73.046,858991,0
2017-01-05,71.925,72.555,71.533,72.172,2863388,0
2017-01-06,72.043,73.527,71.827,73.303,1116728,0
2017-01-09,73.096,73.144,71.542,72.122,808560,0
2017-01-10,72.279,72.673,71.533,71.631,597204,0
2017-01-11,71.394,71.621,70.392,70.47,1055068,0
2017-01-12,70.451,71.109,69.801,71.099,713860,0
2017-01-13,70.912,71.935,70.912,71.611,606521,0
2017-01-17,71.748,72.663,71.635,72.299,978028,0
2017-01-18,72.506,73.076,72.192,72.977,553648,0
2017-01-19,72.889,73.154,72.102,72.259,571001,0
2017-01-20,72.378,72.83,72.024,72.702,1772378,0
2017-01-23,72.722,74.757,72.633,74.59,531594,0
2017-01-24,74.649,74.836,73.824,74.521,500902,0
2017-01-25,74.669,74.845,74.098,74.718,671419,0
2017-01-26,74.875,75.377,74.875,75.151,722405,0
2017-01-27,75.032,75.456,74.085,74.678,399278,0
2017-01-30,74.433,74.747,73.243,73.577,722779,0
2017-01-31,73.794,74.63,73.518,73.597,830155,0
2017-02-01,73.724,74.088,71.788,72.024,667524,0
2017-02-02,72.053,72.79,71.778,72.269,982933,0
2017-02-03,73.086,73.321,72.034,72.072,1182312,0
2017-02-06,72.102,72.476,71.385,72.053,1030904,0
2017-02-07,71.581,72.427,70.638,70.972,882665,0
2017-02-08,70.795,71.886,70.598,71.748,716177,0
2017-02-09,71.965,72.722,71.955,72.663,482227,0
2017-02-10,72.722,73.061,72.309,73.017,383586,0
2017-02-13,73.213,73.303,72.643,73.193,445129,0
2017-02-14,73.4,73.537,72.693,73.46,403183,0
2017-02-15,73.193,73.667,72.83,73.637,384105,0
2017-02-16,73.754,75.052,73.647,74.934,613549,0
2017-02-17,74.924,75.219,73.499,74.688,410666,0
2017-02-21,74.62,76,74.497,75.908,408506,0
2017-02-22,76.055,76.202,75.072,75.456,375293,0
2017-02-23,75.731,75.888,75.003,75.828,520304,0
2017-02-24,75.741,75.898,75.337,75.868,513676,0
2017-02-27,75.819,76.733,75.357,76.232,784033,0
2017-02-28,75.711,76.474,75.652,75.858,722419,0
2017-03-01,75.995,77.019,75.858,76.606,698760,0
2017-03-02,76.695,76.695,75.17,75.19,420351,0
2017-03-03,74.551,75.052,73.837,75.003,612866,0
2017-03-06,74.482,75.022,74.128,74.275,771292,0
2017-03-07,74.275,74.384,73.056,73.321,776764,0
2017-03-08,73.126,73.341,71.798,71.818,547451,0
2017-03-09,71.808,72.249,70.559,70.815,525654,0
2017-03-10,71.434,71.434,69.133,69.881,874119,0
2017-03-13,70.097,70.549,69.674,69.811,612395,0
2017-03-14,69.674,70.293,69.35,69.654,420463,0
2017-03-15,69.821,71.218,69.761,70.952,685312,0
2017-03-16,70.815,71.434,70.588,70.893,298453,0
2017-03-17,71.256,72.23,71.021,72.182,1508959,0
2017-03-20,72.22,72.623,71.728,72.506,508804,0
2017-03-21,72.761,72.939,71.453,71.67,591804,0
2017-03-22,71.857,72.005,70.902,71.748,355319,0
2017-03-23,71.66,72.526,71.483,71.798,341822,0
2017-03-24,71.788,72.21,71.247,71.404,274024,0
2017-03-27,70.883,71.424,69.624,69.831,385747,0
2017-03-28,70.47,70.588,69.34,70.411,460303,0
2017-03-29,70.377,70.792,69.912,70.703,480756,0
2017-03-30,70.683,70.95,70.139,70.822,250939,0
2017-03-31,70.752,71.464,70.752,71.246,370965,0
2017-04-03,71.246,71.75,71.108,71.454,479907,0
2017-04-04,71.514,72.324,71.078,71.702,606107,0
2017-04-05,71.74,72.274,71.049,71.168,434332,0
2017-04-06,71.158,72.383,70.93,72.136,444119,0
2017-04-07,72.008,72.61,71.838,72.284,228635,0
2017-04-10,72.206,73.095,72.076,72.947,333000,0
2017-04-11,72.976,74.192,72.838,74.163,582538,0
2017-04-12,74.093,74.36,73.629,73.827,475395,0
2017-04-13,73.797,73.827,72.838,72.897,331945,0
2017-04-17,73.085,74.211,73.016,74.202,210878,0
2017-04-18,74.211,74.479,73.352,73.727,307010,0
2017-04-19,73.589,73.777,73.174,73.421,487235,0
2017-04-20,73.707,73.707,72.7,73.381,333513,0
2017-04-21,73.213,73.659,73.095,73.619,286222,0
2017-04-24,74.073,74.202,72.018,72.432,322213,0
2017-04-25,72.541,72.872,72.423,72.69,617207,0
2017-04-26,72.571,72.591,70.96,70.96,658062,0
2017-04-27,71.158,71.444,69.833,69.951,610974,0
2017-04-28,69.853,70.051,69.221,69.715,589780,0
2017-05-01,69.873,70.762,69.635,70.683,428811,0
2017-05-02,70.693,71.049,70.337,70.752,376526,0
2017-05-03,71.009,71.029,69.547,69.951,325154,0
2017-05-04,69.813,70.149,68.894,70.08,382454,0
2017-05-05,70.219,71.158,70.219,70.683,412416,0
2017-05-08,70.822,70.822,69.655,70.031,494501,0
2017-05-09,70.051,70.297,68.923,69.25,520030,0
2017-05-10,69.221,70.584,69.106,70.485,578361,0
2017-05-11,70.119,70.278,68.756,70.09,350234,0
2017-05-12,69.971,70.357,69.773,70.1,269758,0
2017-05-15,70.179,70.841,70.139,70.466,476651,0
2017-05-16,70.614,70.663,69.384,70.545,435481,0
2017-05-17,70.357,70.95,69.932,70.229,482714,0
2017-05-18,70.179,71.296,69.319,71.049,576363,0
2017-05-19,71.128,71.266,70.604,70.752,600250,0
2017-05-22,70.96,71.958,70.584,71.908,518779,0
2017-05-23,72.206,72.917,71.098,72.551,481341,0
2017-05-24,72.858,73.649,72.65,73.539,767641,0
2017-05-25,73.609,73.817,72.887,72.897,478065,0
2017-05-26,73.016,73.302,71.938,72.126,271803,0
2017-05-30,72.136,72.68,71.84,71.84,330400,0
2017-05-31,72.126,72.512,71.75,72.373,920487,0
2017-06-01,72.225,73.125,72.018,72.996,425574,0
2017-06-02,73.352,74.083,73.303,73.757,354181,0
2017-06-05,73.401,74.043,73.313,73.629,276524,0
2017-06-06,73.669,73.669,72.818,73.154,432980,0
2017-06-07,73.164,73.599,73.115,73.193,734997,0
2017-06-08,73.381,73.86,72.828,73.837,409343,0
2017-06-09,73.847,74.657,73.549,74.647,536899,0
2017-06-12,74.696,75.2,74.548,75.19,637304,0
2017-06-13,75.042,75.912,74.706,75.832,416949,0
2017-06-14,76.14,76.288,75.309,75.526,579615,0
2017-06-15,75.022,75.982,75.022,75.704,302283,0
2017-06-16,75.526,76.169,75.378,75.972,753804,0
2017-06-19,76.13,76.268,75.606,75.942,531965,0
2017-06-20,76.13,76.337,75.19,75.754,506525,0
2017-06-21,75.784,75.902,75.141,75.556,332950,0
2017-06-22,75.506,76.347,75.022,75.982,366164,0
2017-06-23,76.14,76.752,75.922,76.04,586861,0
2017-06-26,76.298,76.416,75.814,76.198,233259,0
2017-06-27,76.01,76.802,75.694,75.724,524801,0
2017-06-28,76.067,76.206,75.5,75.58,530809,0
2017-06-29,75.222,75.56,74.487,74.616,416691,0
2017-06-30,74.954,75.277,74.675,74.695,632982,0
2017-07-03,74.874,75.51,74.596,75.232,227200,0
2017-07-05,75.172,75.908,74.576,74.586,568608,0
2017-07-06,74.387,74.606,72.568,72.608,569222,0
2017-07-07,72.946,73.92,72.37,72.608,542670,0
2017-07-10,72.847,73.026,70.978,71.087,736288,0
2017-07-11,71.177,71.574,70.242,71.366,711777,0
2017-07-12,71.902,72.608,71.763,71.972,471573,0
2017-07-13,72.191,72.896,71.604,71.793,338992,0
2017-07-14,72.111,72.548,71.992,72.191,641625,0
2017-07-17,72.22,72.946,71.793,72.489,611606,0
2017-07-18,72.389,72.817,71.882,71.912,530581,0
2017-07-19,71.992,73.065,71.743,73.055,557380,0
2017-07-20,73.324,73.428,72.688,72.757,373257,0
2017-07-21,72.906,72.946,71.833,72.131,265944,0
2017-07-24,72.121,72.489,71.882,71.972,253414,0
2017-07-25,72.201,72.543,71.624,72.31,668128,0
2017-07-26,72.33,72.638,71.654,71.654,467895,0
2017-07-27,71.167,71.53,69.815,70.272,747747,0
2017-07-28,70.282,70.491,69.865,70.024,637531,0
2017-07-31,70.163,70.163,68.682,68.99,883089,0
2017-08-01,69.159,69.581,68.453,68.573,715002,0
2017-08-02,68.553,69.209,67.927,69.159,898051,0
2017-08-03,69.129,70.372,68.791,70.183,619404,0
2017-08-04,70.252,70.779,69.944,70.073,848452,0
2017-08-07,70.064,70.173,68.821,69.149,523221,0
2017-08-08,69.268,69.268,68.602,68.911,387415,0
2017-08-09,68.841,68.96,68.086,68.364,451763,0
2017-08-10,68.195,68.533,67.797,67.936,385618,0
2017-08-11,67.539,68.264,67.44,68.225,790372,0
2017-08-14,68.891,70.024,68.766,69.825,733932,0
2017-08-15,69.855,69.855,68.99,69.547,314187,0
2017-08-16,69.338,69.656,69,69.06,656812,0
2017-08-17,68.871,69.343,68.533,68.553,556274,0
2017-08-18,68.433,68.622,67.618,67.936,409717,0
2017-08-21,67.956,68.821,67.857,68.334,349538,0
2017-08-22,68.364,68.722,68.016,68.692,450273,0
2017-08-23,68.702,69.358,68.245,69.06,480130,0
2017-08-24,69.328,69.457,68.493,68.563,402925,0
2017-08-25,68.682,68.94,68.324,68.433,460723,0
2017-08-28,68.404,68.791,66.893,67.261,493507,0
2017-08-29,67.161,67.33,66.615,67.062,309545,0
2017-08-30,66.893,68.016,66.595,67.976,350608,0
2017-08-31,68.165,69.08,68.056,68.811,401857,0
2017-09-01,68.921,69.249,68.483,68.811,246947,0
2017-09-05,68.891,69.119,67.34,67.688,457113,0
2017-09-06,67.897,68.652,67.728,68.205,433347,0
2017-09-07,68.294,68.433,67.638,68.155,836282,0
2017-09-08,67.946,68.056,67.589,67.728,572753,0
2017-09-11,67.976,68.463,67.849,68.235,548295,0
2017-09-12,68.324,68.553,67.42,67.599,332963,0
2017-09-13,67.509,68.235,67.201,67.986,1032545,0
2017-09-14,67.897,69.875,67.668,69.577,808170,0
2017-09-15,69.547,69.636,68.473,68.742,811119,0
2017-09-18,68.642,68.752,67.768,68.573,493543,0
2017-09-19,68.533,68.652,67.927,68.185,908373,0
2017-09-20,68.185,69.527,68.086,69.477,714596,0
2017-09-21,69.577,69.974,69.249,69.696,995088,0
2017-09-22,69.845,70.183,68.99,69.328,571941,0
2017-09-25,69.477,70.441,69.258,70.123,973524,0
2017-09-26,70.183,71.217,69.835,71.038,541618,0
2017-09-27,70.918,71.177,69.686,69.825,1201818,0
2017-09-28,70.04,70.16,69.05,70.08,614102,0
2017-09-29,69.86,71.15,69.74,71.12,475150,0
2017-10-02,71.2,71.2,70.53,70.66,645153,0
2017-10-03,70.77,71.62,70.38,71.62,428015,0
2017-10-04,71.65,72.04,71.27,72.03,303726,0
2017-10-05,72.15,72.52,71.8,72.38,305578,0
2017-10-06,72.15,72.75,71.595,72.32,940640,0
2017-10-09,71.58,71.79,71.29,71.57,413557,0
2017-10-10,71.95,72.42,71.16,71.7,504609,0
2017-10-11,72.38,73.26,72.23,73.02,689926,0
2017-10-12,73.11,73.32,72.7,73.21,403950,0
2017-10-13,73.06,73.33,72.57,72.75,311087,0
2017-10-16,72.8,73.68,72.6,72.83,537281,0
2017-10-17,72.63,73.25,72.53,72.83,666084,0
2017-10-18,72.77,73.13,72.38,72.95,418485,0
2017-10-19,72.76,72.775,71.93,72.3,714382,0
2017-10-20,72.68,72.72,71.74,72.22,687396,0
2017-10-23,72.27,72.27,71.38,71.52,528148,0
2017-10-24,71.46,71.75,70.87,71.5,668305,0
2017-10-25,71.39,71.565,70.675,71.14,667410,0
2017-10-26,71.95,73,69.99,70.17,1073856,0
2017-10-27,70.29,70.7,69.88,70.58,766474,0
2017-10-30,70.7,70.72,69.86,70.3,489178,0
2017-10-31,70.51,71.3,69.7465,71.23,549989,0
2017-11-01,71.14,71.94,71.06,71.69,394611,0
2017-11-02,71.71,72.28,71.64,72.12,344834,0
2017-11-03,71.63,72.93,71.57,72.64,345162,0
2017-11-06,72.81,74.03,72.77,73.7,689068,0
2017-11-07,73.72,74.17,73.63,74.02,421314,0
2017-11-08,74.21,74.4999,73.82,74.19,556463,0
2017-11-09,73.89,74.74,73.52,74.22,316719,0
2017-11-10,73.89,75.05,73.89,74.85,491428,0
