Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,31.318,31.851,31.239,31.806,47296,0
2005-02-28,31.806,31.857,31.3,31.673,86321,0
2005-03-01,31.727,32.44,31.68,32.331,52081,0
2005-03-02,32.268,32.346,32.037,32.144,29465,0
2005-03-03,32.074,32.585,32.024,32.578,43032,0
2005-03-04,32.501,33.222,32.385,33.222,77796,0
2005-03-07,33.157,33.459,33.034,33.415,55567,0
2005-03-08,33.424,33.424,32.979,33.027,65647,0
2005-03-09,33.005,33.013,31.929,31.951,54534,0
2005-03-10,31.951,32.215,31.874,32.024,75857,0
2005-03-11,32.066,32.151,31.851,32.052,59446,0
2005-03-14,31.874,32.526,31.835,32.526,40059,0
2005-03-15,32.602,32.849,32.385,32.462,62675,0
2005-03-16,32.462,32.509,32.108,32.129,69524,0
2005-03-17,32.129,32.432,32.099,32.354,79602,0
2005-03-18,32.338,32.501,32.037,32.501,140469,0
2005-03-21,32.462,32.462,32.037,32.074,48588,0
2005-03-22,32.074,32.116,31.177,31.247,64611,0
2005-03-23,31.169,31.332,30.799,31.03,48331,0
2005-03-24,31.089,31.34,30.977,31.089,64873,0
2005-03-28,30.9,31.107,30.689,30.845,64356,0
2005-03-29,30.743,30.891,30.419,30.44,48588,0
2005-03-30,30.311,30.799,30.311,30.782,118241,0
2005-03-31,30.791,30.822,30.497,30.665,65518,0
2005-04-01,30.822,30.9,29.838,30.373,179753,0
2005-04-04,30.49,30.9,30.102,30.9,82577,0
2005-04-05,30.875,31.271,30.759,31.149,59574,0
2005-04-06,30.799,30.829,30.49,30.49,45488,0
2005-04-07,30.605,30.962,30.474,30.861,31533,0
2005-04-08,30.861,30.861,30.482,30.482,44452,0
2005-04-11,30.373,30.605,30.265,30.302,45746,0
2005-04-12,30.296,30.875,30.178,30.822,70429,0
2005-04-13,30.822,31.071,30.729,30.946,70301,0
2005-04-14,30.807,30.998,30.581,30.637,133878,0
2005-04-15,30.637,30.715,30.296,30.49,60348,0
2005-04-18,30.341,30.707,30.302,30.567,52081,0
2005-04-19,30.689,30.845,30.551,30.845,60476,0
2005-04-20,30.723,30.852,30.382,30.852,80379,0
2005-04-21,30.985,31.324,30.852,31.3,81282,0
2005-04-22,31.2,31.408,31.149,31.408,50139,0
2005-04-25,31.408,32.099,31.364,32.082,113977,0
2005-04-26,32.082,32.509,32.082,32.509,100670,0
2005-04-27,32.509,32.91,32.346,32.833,140854,0
2005-04-28,32.809,32.91,32.718,32.857,78568,0
2005-04-29,32.902,33.134,32.693,33.081,82316,0
2005-05-02,33.097,33.452,33.027,33.415,135043,0
2005-05-03,33.452,33.584,33.33,33.584,132715,0
2005-05-04,33.431,33.893,33.368,33.854,76891,0
2005-05-05,33.66,34.442,33.66,34.436,109972,0
2005-05-06,34.436,35.117,34.173,34.933,131169,0
2005-05-09,34.933,35.365,34.933,35.257,112427,0
2005-05-10,35.208,35.518,34.907,35.518,211286,0
2005-05-11,35.518,35.541,35.278,35.503,117338,0
2005-05-12,35.557,35.582,35.231,35.412,77922,0
2005-05-13,35.503,35.597,35.287,35.365,259099,0
2005-05-16,35.187,35.482,35.039,35.078,219812,0
2005-05-17,35.195,35.195,35.017,35.146,151326,0
2005-05-18,35.201,35.425,35.146,35.195,619387,0
2005-05-19,35.195,35.527,35.162,35.287,311051,0
2005-05-20,35.31,35.31,34.891,35.053,219687,0
2005-05-23,35.162,35.448,34.999,35.032,76763,0
2005-05-24,34.992,34.992,34.543,34.797,189059,0
2005-05-25,34.644,34.762,34.041,34.064,136981,0
2005-05-26,34.087,34.699,34.087,34.481,106352,0
2005-05-27,34.49,34.637,34.233,34.379,65910,0
2005-05-31,34.449,34.883,34.449,34.507,78828,0
2005-06-01,34.566,35.195,34.566,35.195,130262,0
2005-06-02,35.008,35.482,34.883,34.883,83092,0
2005-06-03,34.992,35.248,34.629,34.629,65130,0
2005-06-06,34.699,35.326,34.637,35.216,138660,0
2005-06-07,35.271,35.85,35.101,35.589,87874,0
2005-06-08,35.658,35.814,35.138,35.138,53631,0
2005-06-09,35.133,35.231,34.73,35.231,52856,0
2005-06-10,35.326,35.665,35.133,35.597,78441,0
2005-06-13,35.518,35.798,35.365,35.597,69652,0
2005-06-14,35.62,36.17,35.597,36.17,82706,0
2005-06-15,36.238,36.238,35.712,36.177,83479,0
2005-06-16,36.115,36.115,35.835,35.936,53501,0
2005-06-17,36.052,36.318,35.829,36.26,146803,0
2005-06-20,36.121,36.284,35.936,36.099,64485,0
2005-06-21,36.069,36.099,35.294,35.294,55695,0
2005-06-22,35.239,35.75,35.179,35.641,66165,0
2005-06-23,35.641,35.69,34.985,35.053,41483,0
2005-06-24,35.078,35.133,34.86,35.133,72367,0
2005-06-27,35.133,35.133,34.667,34.706,46394,0
2005-06-28,34.652,35.72,34.652,35.474,103640,0
2005-06-29,35.488,35.488,35.179,35.348,72626,0
2005-06-30,35.356,35.425,35.101,35.179,42001,0
2005-07-01,35.257,35.589,35.053,35.448,44452,0
2005-07-05,35.448,35.518,35.125,35.482,109066,0
2005-07-06,35.108,36.162,35.069,35.867,140727,0
2005-07-07,35.867,36.052,35.503,35.89,57767,0
2005-07-08,35.913,36.657,35.62,36.578,50139,0
2005-07-11,36.604,37.145,36.604,36.904,65388,0
2005-07-12,36.904,37.137,36.587,37.074,75984,0
2005-07-13,37.021,37.021,36.426,36.526,43165,0
2005-07-14,36.137,36.144,34.543,35.201,248375,0
2005-07-15,35.179,35.474,35.171,35.326,117726,0
2005-07-18,35.271,35.439,35.062,35.162,48716,0
2005-07-19,35.271,35.658,35.264,35.448,60737,0
2005-07-20,35.373,35.805,35.179,35.805,72498,0
2005-07-21,35.822,35.822,35.356,35.534,97565,0
2005-07-22,35.518,36.052,35.448,36.052,108681,0
2005-07-25,36.061,36.377,36.022,36.377,64096,0
2005-07-26,36.361,36.749,36.246,36.546,58151,0
2005-07-27,36.611,36.742,36.469,36.672,172389,0
2005-07-28,36.649,37.322,36.649,37.322,52081,0
2005-07-29,37.298,37.692,37.145,37.383,103253,0
2005-08-01,37.493,38.073,37.493,37.824,121344,0
2005-08-02,37.917,38.46,37.879,38.382,147319,0
2005-08-03,38.382,38.382,37.685,37.685,62675,0
2005-08-04,37.607,37.733,36.595,36.678,184274,0
2005-08-05,36.485,36.485,35.171,35.482,594058,0
2005-08-08,35.518,35.518,34.118,34.465,274348,0
2005-08-09,34.574,35.412,34.574,34.925,278097,0
2005-08-10,35.095,35.518,34.59,34.784,68620,0
2005-08-11,34.784,35.597,34.543,35.518,174455,0
2005-08-12,35.482,35.589,35.133,35.488,62286,0
2005-08-15,35.488,36.23,35.239,35.89,87488,0
2005-08-16,35.899,36.022,35.635,35.742,104545,0
2005-08-17,35.775,36.224,35.439,35.905,140601,0
2005-08-18,35.899,35.899,35.612,35.814,82445,0
2005-08-19,35.635,35.867,35.518,35.665,97954,0
2005-08-22,35.503,35.89,35.503,35.658,234156,0
2005-08-23,35.665,35.843,35.425,35.665,55052,0
2005-08-24,35.683,35.884,35.566,35.658,100542,0
2005-08-25,35.703,35.884,35.495,35.69,45878,0
2005-08-26,35.69,35.69,35.039,35.179,81024,0
2005-08-29,35.078,35.271,34.797,35.271,69009,0
2005-08-30,35.179,35.216,34.9,35.087,39803,0
2005-08-31,35.017,35.944,34.999,35.905,69781,0
2005-09-01,35.928,36.377,35.635,36.177,264402,0
2005-09-02,36.217,36.293,35.884,36.153,90201,0
2005-09-06,36.137,36.604,36.099,36.485,178594,0
2005-09-07,36.485,36.485,36.137,36.394,36700,0
2005-09-08,36.293,36.293,35.899,36.014,41483,0
2005-09-09,36.022,36.238,35.921,35.983,53501,0
2005-09-12,35.991,36.2,35.814,36.022,43940,0
2005-09-13,35.983,35.983,35.378,35.597,104545,0
2005-09-14,35.604,35.983,35.518,35.85,723544,0
2005-09-15,35.867,36.324,35.85,36.324,265562,0
2005-09-16,36.485,36.919,36.246,36.872,220463,0
2005-09-19,36.794,36.998,36.742,36.85,76373,0
2005-09-20,36.859,37.098,36.578,36.587,83739,0
2005-09-21,36.595,36.595,36.238,36.238,78828,0
2005-09-22,36.177,36.377,35.867,36.269,81024,0
2005-09-23,36.276,36.657,36.052,36.369,78568,0
2005-09-26,36.561,37.145,36.561,37.098,90978,0
2005-09-27,37.107,37.113,36.293,36.835,96922,0
2005-09-28,36.835,36.963,36.462,36.587,71721,0
2005-09-29,36.587,37.322,36.361,37.313,52081,0
2005-09-30,37.313,38.103,37.313,37.879,134008,0
2005-10-03,37.955,38.228,37.615,37.917,446867,0
2005-10-04,37.904,38.249,37.802,37.802,96795,0
2005-10-05,37.261,37.261,36.604,36.694,155590,0
2005-10-06,36.526,37.042,36.441,36.618,181437,0
2005-10-07,36.718,36.95,36.561,36.634,282493,0
2005-10-10,37.369,37.369,35.944,36.084,64742,0
2005-10-11,35.983,36.037,35.635,35.766,80249,0
2005-10-12,35.712,35.72,34.473,34.832,123280,0
2005-10-13,34.784,35.201,34.659,34.977,98209,0
2005-10-14,35.208,35.503,35.101,35.503,117980,0
2005-10-17,35.425,35.589,35.062,35.326,85420,0
2005-10-18,35.333,35.395,34.675,34.86,85547,0
2005-10-19,34.855,34.876,34.164,34.745,221884,0
2005-10-20,34.784,34.855,33.66,34.048,168125,0
2005-10-21,34.096,34.629,34.048,34.514,69912,0
2005-10-24,34.9,35.503,34.832,35.503,58797,0
2005-10-25,35.365,35.365,34.939,35.179,101444,0
2005-10-26,35.187,35.404,34.753,35.023,95110,0
2005-10-27,34.939,35.078,34.699,34.784,104545,0
2005-10-28,34.939,35.905,34.939,35.775,217103,0
2005-10-31,35.829,36.17,35.829,36.007,159466,0
2005-11-01,35.905,35.905,35.053,35.365,86710,0
2005-11-02,35.365,35.75,35.032,35.75,152747,0
2005-11-03,35.944,36.309,35.404,35.589,155717,0
2005-11-04,35.658,35.928,35.187,35.928,66293,0
2005-11-07,36.061,36.17,35.835,35.983,181179,0
2005-11-08,35.991,36.037,35.55,35.75,340257,0
2005-11-09,35.75,36.678,35.75,36.361,150940,0
2005-11-10,36.293,36.678,35.961,36.665,276674,0
2005-11-11,36.641,36.843,36.485,36.749,93041,0
2005-11-14,36.756,36.779,36.526,36.678,79864,0
2005-11-15,36.678,36.981,36.369,36.794,356927,0
2005-11-16,36.819,36.888,36.394,36.718,280294,0
2005-11-17,36.794,37.584,36.779,37.584,141114,0
2005-11-18,37.726,37.917,37.454,37.917,111267,0
2005-11-21,37.909,38.034,37.678,37.917,78699,0
2005-11-22,37.926,38.506,37.841,38.506,70301,0
2005-11-23,38.46,38.567,38.265,38.498,53755,0
2005-11-25,38.575,38.592,38.391,38.536,15764,0
2005-11-28,38.536,38.584,38.049,38.189,78053,0
2005-11-29,38.189,38.189,38.003,38.156,53243,0
2005-11-30,38.189,38.622,38.172,38.382,117209,0
2005-12-01,38.435,38.878,38.435,38.878,76634,0
2005-12-02,38.769,38.795,38.357,38.722,71075,0
2005-12-05,38.669,38.669,37.955,38.357,96795,0
2005-12-06,39.095,39.095,37.802,37.934,67457,0
2005-12-07,37.955,37.955,37.539,37.671,39281,0
2005-12-08,37.57,38.219,37.53,37.848,54924,0
2005-12-09,37.841,37.941,37.547,37.771,73920,0
2005-12-12,37.841,37.909,37.221,37.454,86451,0
2005-12-13,37.454,37.615,37.212,37.6,66680,0
2005-12-14,37.477,37.917,37.461,37.779,32694,0
2005-12-15,37.607,37.615,37.173,37.19,55436,0
2005-12-16,37.298,37.369,36.872,36.872,196814,0
2005-12-19,36.835,36.835,36.332,36.332,55052,0
2005-12-20,36.224,36.554,36.007,36.177,34117,0
2005-12-21,36.121,36.526,36.121,36.526,54794,0
2005-12-22,36.526,36.686,36.192,36.554,53501,0
2005-12-23,36.561,36.913,36.561,36.819,15123,0
2005-12-27,36.913,36.95,36.332,36.434,44974,0
2005-12-28,36.485,36.718,36.419,36.641,47426,0
2005-12-29,36.618,36.787,36.434,36.434,46782,0
2005-12-30,36.434,36.604,36.037,36.345,101571,0
2006-01-03,35.983,37.051,35.899,36.95,102220,0
2006-01-04,36.913,37.245,36.756,37.065,63191,0
2006-01-05,37.074,37.407,37.014,37.274,36309,0
2006-01-06,37.322,37.493,37.128,37.493,41739,0
2006-01-09,37.376,37.733,37.376,37.647,34505,0
2006-01-10,37.547,38.329,37.376,38.314,55305,0
2006-01-11,38.314,38.35,37.996,38.206,64873,0
2006-01-12,38.009,38.088,37.623,37.763,60606,0
2006-01-13,37.685,37.779,37.051,37.221,50657,0
2006-01-17,37.23,37.23,36.835,37.09,42776,0
2006-01-18,37.014,37.221,36.657,36.937,57635,0
2006-01-19,36.888,37.261,36.779,37.261,97692,0
2006-01-20,37.454,37.454,36.641,36.896,73012,0
2006-01-23,36.95,37.113,36.772,37.028,38511,0
2006-01-24,37.014,37.493,36.981,37.47,71461,0
2006-01-25,37.57,37.726,37.329,37.522,37222,0
2006-01-26,37.413,38.11,37.212,38.11,68620,0
2006-01-27,38.065,38.422,38.009,38.073,75211,0
2006-01-30,38.265,38.265,37.771,37.793,46264,0
2006-01-31,37.685,38.567,37.57,38.329,54924,0
2006-02-01,38.314,38.847,38.088,38.753,95886,0
2006-02-02,38.736,38.736,38.073,38.228,75211,0
2006-02-03,38.136,38.46,37.726,38.065,67842,0
2006-02-06,37.988,38.034,37.578,38.009,47943,0
2006-02-07,38.017,38.189,37.904,37.926,57507,0
2006-02-08,37.879,38.025,37.508,37.904,49363,0
2006-02-09,37.841,38.163,37.802,37.841,43680,0
2006-02-10,37.726,38.065,37.726,38.003,43680,0
2006-02-13,38.003,38.11,37.996,38.096,33858,0
2006-02-14,38.103,38.614,37.955,38.592,45103,0
2006-02-15,38.592,38.923,38.46,38.923,55436,0
2006-02-16,38.923,39.294,38.923,39.294,58151,0
2006-02-17,39.328,40.185,39.201,39.898,133494,0
2006-02-21,39.705,40.005,39.581,39.929,83739,0
2006-02-22,39.969,40.432,39.891,40.387,43553,0
2006-02-23,40.324,40.626,40.1,40.501,56213,0
2006-02-24,40.432,40.463,40.086,40.441,108295,0
2006-02-27,40.395,40.626,40.364,40.509,97954,0
2006-02-28,40.501,40.501,40.163,40.239,160115,0
2006-03-01,40.122,40.432,40.045,40.432,43553,0
2006-03-02,40.355,40.486,40.1,40.317,96795,0
2006-03-03,40.239,40.874,40.215,40.642,119150,0
2006-03-06,39.906,41.254,39.906,41.051,61123,0
2006-03-07,40.935,40.935,40.086,40.239,84646,0
2006-03-08,40.294,40.694,40.013,40.694,75340,0
2006-03-09,40.626,41.27,40.501,41.113,86579,0
2006-03-10,41.4,42.346,41.355,41.857,119535,0
2006-03-13,42.591,42.591,41.531,41.609,73533,0
2006-03-14,41.531,41.531,40.742,41.03,157399,0
2006-03-15,41.03,41.298,40.928,41.089,275900,0
2006-03-16,41.097,41.864,41.089,41.578,298902,0
2006-03-17,41.709,42.221,41.554,42.095,361708,0
2006-03-20,42.088,42.095,41.239,41.755,94720,0
2006-03-21,41.749,42.051,41.014,41.097,111267,0
2006-03-22,41.021,41.4,40.859,41.4,54662,0
2006-03-23,41.4,41.764,41.277,41.764,59574,0
2006-03-24,41.764,42.067,41.531,42.051,187638,0
2006-03-27,42.058,42.12,41.786,41.886,113204,0
2006-03-28,41.786,42.322,41.786,42.058,127288,0
2006-03-29,42.792,43.093,42.137,43.093,90846,0
2006-03-30,42.985,43.11,42.33,42.591,77148,0
2006-03-31,42.568,42.733,42.027,42.717,54014,0
2006-04-03,42.717,42.717,41.105,41.206,104027,0
2006-04-04,40.727,40.742,39.929,40.086,177946,0
2006-04-05,40.086,40.387,40.038,40.222,110103,0
2006-04-06,39.929,40.286,39.914,40.122,73012,0
2006-04-07,40.163,40.317,38.886,38.886,102478,0
2006-04-10,38.692,38.923,37.917,38.136,117081,0
2006-04-11,37.941,38.49,37.941,38.306,83866,0
2006-04-12,38.228,38.528,38.163,38.289,56732,0
2006-04-13,38.298,38.298,37.454,37.578,49106,0
2006-04-17,37.454,37.454,36.541,36.819,103512,0
2006-04-18,36.678,38.265,36.678,38.127,93561,0
2006-04-19,38.127,38.684,38.073,38.684,60091,0
2006-04-20,38.769,38.769,38.46,38.729,66165,0
2006-04-21,39.235,39.235,38.265,38.614,94080,0
2006-04-24,38.476,38.567,38.265,38.314,48070,0
2006-04-25,38.289,38.427,38.149,38.427,82062,0
2006-04-26,38.35,38.722,38.172,38.189,69652,0
2006-04-27,38.127,38.652,37.934,38.32,56987,0
2006-04-28,38.219,38.575,37.904,38.034,65777,0
2006-05-01,37.941,38.228,37.692,37.709,118502,0
2006-05-02,37.685,37.685,36.546,37.547,204568,0
2006-05-03,37.493,37.655,37.166,37.431,164377,0
2006-05-04,37.376,38.886,37.376,38.669,161016,0
2006-05-05,38.669,39.162,38.553,38.553,87616,0
2006-05-08,38.553,38.961,38.553,38.807,92656,0
2006-05-09,38.847,38.961,38.575,38.93,66165,0
2006-05-10,38.87,38.916,38.692,38.801,118370,0
2006-05-11,38.645,38.729,37.787,37.802,120957,0
2006-05-12,37.607,37.607,36.872,37.021,86321,0
2006-05-15,36.866,37.662,36.469,37.454,81413,0
2006-05-16,37.57,37.771,37.261,37.539,55305,0
2006-05-17,37.539,37.539,36.626,36.872,97053,0
2006-05-18,36.972,37.904,36.546,36.595,116177,0
2006-05-19,36.604,36.604,35.79,36.255,139439,0
2006-05-22,36.137,36.324,35.658,35.944,164117,0
2006-05-23,36.061,36.332,35.373,35.425,141891,0
2006-05-24,35.597,36.803,35.597,36.604,374243,0
2006-05-25,36.794,37.19,36.756,37.074,134525,0
2006-05-26,37.268,37.268,36.888,37.212,75211,0
2006-05-30,37.145,37.145,36.561,36.57,74433,0
2006-05-31,36.718,37.065,36.022,36.503,121086,0
2006-06-01,36.369,37.182,36.369,37.145,76245,0
2006-06-02,37.298,37.763,37.137,37.726,82577,0
2006-06-05,37.647,38.398,37.607,37.733,144608,0
2006-06-06,37.763,37.879,37.253,37.547,112038,0
2006-06-07,37.508,37.955,37.161,37.53,69781,0
2006-06-08,37.413,37.57,36.345,37.253,149773,0
2006-06-09,37.253,37.87,37.12,37.361,131555,0
2006-06-12,37.439,37.439,36.665,36.678,90458,0
2006-06-13,37.065,37.431,36.23,36.441,130392,0
2006-06-14,36.41,36.678,35.913,36.369,134914,0
2006-06-15,37.407,38.314,36.963,37.19,238166,0
2006-06-16,37.19,37.477,36.835,37.261,386646,0
2006-06-19,37.354,37.354,36.742,36.956,85547,0
2006-06-20,37.065,37.145,36.441,36.503,50914,0
2006-06-21,36.462,36.944,36.386,36.872,77922,0
2006-06-22,36.812,36.835,36.369,36.554,66165,0
2006-06-23,37.065,37.161,36.453,37.107,178202,0
2006-06-26,37.182,38.823,37.166,38.692,348529,0
2006-06-27,38.692,38.961,37.53,37.53,150034,0
2006-06-28,37.57,37.909,37.345,37.763,65910,0
2006-06-29,37.955,39.557,37.955,39.557,122639,0
2006-06-30,39.557,39.946,38.886,39.303,168642,0
2006-07-03,39.357,40.005,39.139,39.891,44579,0
2006-07-05,39.419,39.505,38.637,39.336,92397,0
2006-07-06,39.257,39.774,39.257,39.62,62675,0
2006-07-07,39.545,39.688,38.807,38.93,90720,0
2006-07-10,38.853,39.226,38.853,39.139,102736,0
2006-07-11,39.025,39.403,38.87,39.343,106097,0
2006-07-12,39.226,39.343,39.002,39.178,93561,0
2006-07-13,39.079,39.079,38.236,38.553,109066,0
2006-07-14,38.498,38.567,38.073,38.272,114365,0
2006-07-17,38.149,38.614,37.917,38.241,125742,0
2006-07-18,38.435,38.692,38.073,38.652,109066,0
2006-07-19,38.575,39.557,38.575,39.343,116304,0
2006-07-20,39.536,39.581,38.729,38.807,111911,0
2006-07-21,38.807,38.807,38.017,38.144,139179,0
2006-07-24,38.335,39.054,38.335,39.054,115528,0
2006-07-25,39.002,39.545,38.807,39.286,80767,0
2006-07-26,39.187,39.465,38.769,39.226,63708,0
2006-07-27,39.343,39.581,39.095,39.103,75211,0
2006-07-28,39.196,40.122,39.119,40.086,112427,0
2006-07-31,39.891,40.208,39.782,39.984,96145,0
2006-08-01,39.984,40.178,39.154,40.062,82062,0
2006-08-02,39.984,40.239,39.72,39.922,75857,0
2006-08-03,39.782,40.416,39.536,40.416,56213,0
2006-08-04,40.416,40.928,40.331,40.774,99375,0
2006-08-07,40.588,40.588,39.898,40.139,44711,0
2006-08-08,40.247,40.247,39.566,39.659,78441,0
2006-08-09,39.812,40.07,39.668,39.844,72885,0
2006-08-10,39.738,40.163,39.349,39.929,52335,0
2006-08-11,39.812,39.812,39.328,39.62,64096,0
2006-08-14,39.738,40.525,39.659,40.045,40322,0
2006-08-15,40.432,40.819,40.338,40.781,65130,0
2006-08-16,40.896,41.044,40.703,41.021,82062,0
2006-08-17,40.958,41.23,40.827,41.03,61642,0
2006-08-18,41.154,41.154,40.757,41.097,62417,0
2006-08-21,40.974,41.282,40.742,41.262,54534,0
2006-08-22,41.167,41.447,41.014,41.432,55305,0
2006-08-23,41.493,41.493,40.819,40.974,93949,0
2006-08-24,40.974,41.183,40.75,41.13,74824,0
2006-08-25,41.146,41.44,40.928,41.089,60606,0
2006-08-28,41.089,41.44,40.998,41.391,44974,0
2006-08-29,41.44,41.501,41.082,41.4,115402,0
2006-08-30,41.453,41.886,41.416,41.601,134396,0
2006-08-31,41.717,41.988,41.632,41.851,78699,0
2006-09-01,41.94,42.019,41.478,41.478,43812,0
2006-09-05,41.578,42.166,41.531,42.151,77540,0
2006-09-06,42.035,42.088,41.709,41.764,58408,0
2006-09-07,41.732,41.857,41.298,41.531,61383,0
2006-09-08,41.571,41.834,41.282,41.834,38641,0
2006-09-11,41.678,42.051,41.423,41.927,43423,0
2006-09-12,41.872,42.568,41.764,42.405,130780,0
2006-09-13,42.405,42.869,42.33,42.561,48070,0
2006-09-14,42.561,42.561,42.228,42.366,50139,0
2006-09-15,42.582,42.894,42.475,42.548,183114,0
2006-09-18,42.446,42.575,42.252,42.42,49235,0
2006-09-19,42.382,42.739,42.237,42.561,179753,0
2006-09-20,42.639,42.792,42.399,42.568,258972,0
2006-09-21,42.648,42.91,42.095,42.281,60091,0
2006-09-22,42.137,42.358,41.749,42.313,123928,0
2006-09-25,42.338,42.933,42.067,42.739,88781,0
2006-09-26,42.739,43.474,42.733,43.263,174714,0
2006-09-27,43.22,43.504,43.172,43.349,124446,0
2006-09-28,43.404,43.607,42.894,43.427,102347,0
2006-09-29,43.404,43.536,42.925,42.985,98209,0
2006-10-02,42.917,43.22,42.446,42.582,47555,0
2006-10-03,42.484,43.22,42.273,43.22,105194,0
2006-10-04,42.894,43.607,42.869,43.481,96402,0
2006-10-05,43.481,44.233,43.435,44.184,70169,0
2006-10-06,44.176,44.176,43.411,43.613,97824,0
2006-10-09,43.551,43.875,43.101,43.861,90720,0
2006-10-10,43.682,44.016,43.435,43.899,76506,0
2006-10-11,43.899,43.975,42.755,43.435,89942,0
2006-10-12,43.591,44.572,43.591,44.572,63191,0
2006-10-13,44.572,45.09,44.572,45.045,83353,0
2006-10-16,44.883,44.937,44.496,44.603,80249,0
2006-10-17,44.496,45.014,44.262,44.858,82706,0
2006-10-18,44.883,45.386,44.883,45.323,98990,0
2006-10-19,45.416,45.809,45.308,45.332,85160,0
2006-10-20,45.464,45.594,45.099,45.167,189836,0
2006-10-23,45.014,45.549,45.014,45.549,68881,0
2006-10-24,45.549,45.685,45.268,45.509,62675,0
2006-10-25,45.509,46.198,45.192,45.734,69524,0
2006-10-26,45.927,46.43,45.772,46.383,90588,0
2006-10-27,46.191,46.375,45.355,45.464,61898,0
2006-10-30,45.268,46.228,45.167,45.965,66937,0
2006-10-31,46.089,46.261,45.115,45.641,78309,0
2006-11-01,45.648,45.694,44.943,44.999,77148,0
2006-11-02,44.807,44.807,44.047,44.581,70559,0
2006-11-03,44.764,44.943,43.512,43.923,247988,0
2006-11-06,44.184,44.201,43.868,43.939,226276,0
2006-11-07,43.861,44.109,43.607,43.659,61898,0
2006-11-08,43.466,43.466,42.561,43.172,272024,0
2006-11-09,43.318,43.374,42.675,42.948,73272,0
2006-11-10,42.948,43.149,42.717,43.142,92656,0
2006-11-13,43.142,43.194,42.933,43.018,83739,0
2006-11-14,43.061,44.256,42.917,44.256,100282,0
2006-11-15,44.302,44.713,44.184,44.418,48203,0
2006-11-16,44.449,44.488,44.184,44.401,49755,0
2006-11-17,44.393,44.457,44.102,44.355,68620,0
2006-11-20,44.38,45.655,44.38,45.655,102092,0
2006-11-21,45.655,46.004,45.355,45.787,78441,0
2006-11-22,45.576,45.67,45.268,45.401,52984,0
2006-11-24,45.3,45.766,45.152,45.75,28559,0
2006-11-27,45.564,45.576,44.192,44.287,99635,0
2006-11-28,43.799,43.846,43.411,43.528,610340,0
2006-11-29,44.393,44.959,44.04,44.915,1140301,0
2006-11-30,44.741,45.268,44.496,45.268,214258,0
2006-12-01,45.074,45.277,44.387,44.826,93561,0
2006-12-04,45.192,45.484,45.074,45.386,164247,0
2006-12-05,45.464,45.464,44.915,45.238,138919,0
2006-12-06,45.045,45.223,44.418,44.959,93041,0
2006-12-07,44.9,45.007,44.341,44.488,75984,0
2006-12-08,44.488,44.841,43.983,44.841,114753,0
2006-12-11,44.496,44.959,44.248,44.8,68620,0
2006-12-12,44.92,44.99,44.293,44.959,92656,0
2006-12-13,45.152,45.152,44.287,44.699,97692,0
2006-12-14,44.807,45.037,44.572,44.707,89553,0
2006-12-15,44.713,44.967,43.992,44.526,170581,0
2006-12-18,44.473,44.826,44.256,44.31,82706,0
2006-12-19,44.077,44.077,43.22,43.591,155073,0
2006-12-20,43.565,44.603,43.565,44.457,80767,0
2006-12-21,44.457,44.572,43.675,43.729,90201,0
2006-12-22,43.682,43.837,43.419,43.652,48203,0
2006-12-26,43.652,44.603,43.652,44.21,54274,0
2006-12-27,44.341,44.937,44.341,44.541,106482,0
2006-12-28,44.664,45.074,44.664,44.915,94465,0
2006-12-29,44.915,45.061,44.248,44.325,192550,0
2007-01-03,43.947,44.664,43.799,44.418,140987,0
2007-01-04,44.341,45.067,44.109,44.874,112038,0
2007-01-05,44.442,44.883,43.815,43.868,115657,0
2007-01-08,43.682,43.682,42.917,43.226,97954,0
2007-01-09,43.226,43.907,42.747,43.853,125096,0
2007-01-10,43.722,44.241,43.629,44.124,91623,0
2007-01-11,44.124,45.634,44.124,45.061,127679,0
2007-01-12,44.951,45.378,44.764,45.378,65777,0
2007-01-16,45.57,45.734,44.983,45.082,93949,0
2007-01-17,45.082,45.082,44.473,44.858,106869,0
2007-01-18,44.741,44.907,44.363,44.734,109843,0
2007-01-19,45.037,45.3,44.534,44.874,217618,0
2007-01-22,44.707,44.891,44.51,44.713,90720,0
2007-01-23,44.627,44.999,44.433,44.519,66036,0
2007-01-24,44.519,45.037,44.426,45.037,72885,0
2007-01-25,45.099,45.464,44.541,45.464,125096,0
2007-01-26,45.416,45.758,44.959,45.618,92264,0
2007-01-29,45.965,46.322,45.685,46.089,80638,0
2007-01-30,46.081,46.437,45.827,46.437,77796,0
2007-01-31,46.739,46.917,46.159,46.43,115270,0
2007-02-01,46.477,47.124,46.361,47.12,85807,0
2007-02-02,47.124,47.288,46.942,47.273,67327,0
2007-02-05,47.058,47.36,46.972,47.181,79602,0
2007-02-06,47.181,47.948,47.066,47.783,146287,0
2007-02-07,47.79,49.254,47.754,49,172517,0
2007-02-08,48.804,49.472,48.302,49,312987,0
2007-02-09,48.804,48.944,46.794,47.976,371529,0
2007-02-12,47.862,47.862,46.965,47.267,199914,0
2007-02-13,47.267,48.046,46.933,47.948,109454,0
2007-02-14,47.955,48.055,47.542,47.891,178509,0
2007-02-15,47.434,47.768,46.15,47.498,263363,0
2007-02-16,47.498,47.63,46.707,47.523,194617,0
2007-02-20,47.434,48.132,46.972,47.961,166832,0
2007-02-21,47.961,48.002,47.21,47.875,94594,0
2007-02-22,47.862,47.862,47.342,47.607,114238,0
2007-02-23,47.607,47.607,46.637,46.95,130518,0
2007-02-26,46.933,46.972,45.585,46.808,175101,0
2007-02-27,46.044,46.044,44.967,44.967,223045,0
2007-02-28,44.649,45.268,43.939,45.052,250573,0
2007-03-01,44.849,45.277,43.766,44.807,164247,0
2007-03-02,44.756,44.756,43.907,44.077,223435,0
2007-03-05,43.335,44.055,42.548,42.548,165665,0
2007-03-06,42.853,44.473,42.683,44.162,158045,0
2007-03-07,44.04,44.279,43.093,43.746,212581,0
2007-03-08,44.04,44.627,43.722,44.192,114879,0
2007-03-09,44.572,44.841,43.891,44.488,282493,0
2007-03-12,44.465,44.734,44.047,44.62,134265,0
2007-03-13,44.387,44.387,43.427,43.451,205470,0
2007-03-14,43.287,44.032,42.901,43.875,112427,0
2007-03-15,44.024,44.526,43.968,44.433,110489,0
2007-03-16,44.426,44.488,43.775,44.068,310919,0
2007-03-19,44.184,44.642,44.184,44.433,114108,0
2007-03-20,44.341,44.409,43.891,44.31,132586,0
2007-03-21,44.38,44.721,43.899,44.541,749261,0
2007-03-22,44.69,44.756,44.256,44.433,176135,0
2007-03-23,44.433,44.681,44.148,44.262,92656,0
2007-03-26,44.341,44.9,43.528,43.815,92009,0
2007-03-27,43.645,43.645,42.886,43.056,105066,0
2007-03-28,43.026,43.078,42.575,42.86,342064,0
2007-03-29,43.009,43.026,42.561,42.955,87360,0
2007-03-30,43.069,43.142,42.561,42.877,217618,0
2007-04-02,43.069,43.194,42.739,42.955,215425,0
2007-04-03,42.648,42.941,42.399,42.467,248891,0
2007-04-04,42.521,42.599,41.872,42.33,471421,0
2007-04-05,42.366,43.263,42.011,42.405,720445,0
2007-04-09,42.33,42.824,42.051,42.548,170064,0
2007-04-10,42.461,42.86,42.461,42.802,149129,0
2007-04-11,42.802,42.802,42.035,42.39,329787,0
2007-04-12,42.33,42.405,41.501,42.33,284818,0
2007-04-13,42.33,42.675,42.011,42.591,318157,0
2007-04-16,42.755,42.962,42.639,42.824,139953,0
2007-04-17,42.747,43.158,42.575,43.002,150678,0
2007-04-18,42.832,43.086,42.675,42.7,230670,0
2007-04-19,42.7,42.7,42.244,42.351,207023,0
2007-04-20,42.948,42.948,42.42,42.7,130909,0
2007-04-23,42.561,43.211,42.561,42.994,141891,0
2007-04-24,43.069,43.203,42.366,42.84,167090,0
2007-04-25,42.994,43.565,42.886,43.279,615769,0
2007-04-26,43.258,43.591,42.962,43.382,151194,0
2007-04-27,43.258,43.466,43.069,43.272,201078,0
2007-04-30,43.335,43.49,42.623,42.761,268408,0
2007-05-01,42.717,43.766,42.346,42.683,393886,0
2007-05-02,42.675,42.979,42.437,42.811,180270,0
2007-05-03,42.639,42.91,42.382,42.491,302651,0
2007-05-04,42.513,42.513,41.793,42.289,166962,0
2007-05-07,42.259,42.289,41.94,41.971,108937,0
2007-05-08,41.786,42.095,41.432,41.911,106224,0
2007-05-09,41.786,42.39,41.64,42.158,126000,0
2007-05-10,41.966,41.966,41.423,41.554,150420,0
2007-05-11,41.749,42.137,41.617,41.94,159466,0
2007-05-14,41.864,42.08,41.617,41.617,150166,0
2007-05-15,41.624,42.058,41.089,41.44,880943,0
2007-05-16,41.478,41.478,40.681,40.904,136205,0
2007-05-17,40.719,40.719,39.589,39.644,158820,0
2007-05-18,40.286,40.286,38.622,39.257,211546,0
2007-05-21,39.046,40.201,39.002,39.55,134914,0
2007-05-22,39.436,40.525,39.387,40.247,145249,0
2007-05-23,40.416,40.533,39.451,39.471,161404,0
2007-05-24,39.357,39.62,38.422,38.729,252639,0
2007-05-25,39.079,39.403,38.93,38.978,155846,0
2007-05-29,39.394,40.409,39.248,40.409,221109,0
2007-05-30,40.163,41.282,40.163,41.247,130003,0
2007-05-31,41.4,41.678,41.059,41.23,233257,0
2007-06-01,41.461,41.94,41.277,41.94,408876,0
2007-06-04,41.632,42.12,41.416,41.872,231315,0
2007-06-05,41.749,41.851,40.974,41.291,247731,0
2007-06-06,41.13,41.13,40.594,40.998,171356,0
2007-06-07,40.781,40.789,39.812,39.962,224340,0
2007-06-08,39.954,40.338,39.805,40.178,80379,0
2007-06-11,39.766,40.239,39.536,39.906,258068,0
2007-06-12,39.774,39.774,38.861,39.178,130653,0
2007-06-13,39.248,40.154,39.171,39.884,100542,0
2007-06-14,39.566,40.013,39.349,39.635,104417,0
2007-06-15,40.757,40.757,39.705,39.782,354082,0
2007-06-18,39.812,39.812,39.154,39.187,145894,0
2007-06-19,39.178,39.178,38.514,38.707,378764,0
2007-06-20,38.684,38.847,37.848,37.973,332114,0
2007-06-21,37.848,37.848,37.161,37.763,299679,0
2007-06-22,37.578,37.701,37.19,37.515,227696,0
2007-06-25,37.361,37.701,36.896,37.028,285851,0
2007-06-26,37.145,37.615,36.843,37.274,243984,0
2007-06-27,37.065,37.941,36.511,37.909,167478,0
2007-06-28,38.017,38.598,37.841,37.841,204309,0
2007-06-29,37.988,38.289,37.028,37.268,162179,0
2007-07-02,37.23,38.073,37.23,37.888,119150,0
2007-07-03,38.034,38.414,37.692,37.909,111267,0
2007-07-05,37.988,38.807,37.955,38.692,173681,0
2007-07-06,38.614,38.886,38.528,38.707,159466,0
2007-07-09,38.66,38.66,38.088,38.592,161275,0
2007-07-10,38.249,38.414,37.274,37.274,131298,0
2007-07-11,37.137,37.298,36.85,37.137,155202,0
2007-07-12,37.431,37.701,37.145,37.623,114753,0
2007-07-13,37.422,37.747,37.23,37.701,70559,0
2007-07-16,37.662,37.802,37.221,37.237,92656,0
2007-07-17,37.051,37.268,36.896,36.919,157270,0
2007-07-18,36.649,36.913,36.184,36.85,116694,0
2007-07-19,37.006,37.107,36.866,36.927,66809,0
2007-07-20,36.85,37.014,35.822,36.091,208057,0
2007-07-23,36.177,36.369,35.527,35.527,109066,0
2007-07-24,34.652,35.179,33.871,34.102,250443,0
2007-07-25,34.514,34.916,33.963,34.706,278875,0
2007-07-26,33.917,34.048,32.185,33.738,381479,0
2007-07-27,33.498,33.761,32.942,32.951,279262,0
2007-07-30,32.934,33.265,32.199,32.902,198624,0
2007-07-31,33.274,34.025,33.013,33.35,271505,0
2007-08-01,33.274,34.35,32.725,34.064,288563,0
2007-08-02,33.467,34.249,33.057,34.125,232610,0
2007-08-03,33.978,34.111,32.542,32.849,313247,0
2007-08-06,32.199,33.507,31.564,32.647,305493,0
2007-08-07,32.376,32.484,31.264,32.074,257937,0
2007-08-08,32.385,36.208,31.813,33.667,576743,0
2007-08-09,33.824,34.436,32.78,33.507,588631,0
2007-08-10,32.788,35.069,32.788,33.833,432010,0
2007-08-13,34.064,34.313,33.424,33.608,331339,0
2007-08-14,33.667,33.746,32.547,32.547,103512,0
2007-08-15,32.432,33.667,31.966,32.09,186089,0
2007-08-16,31.727,34.413,31.649,33.684,299940,0
2007-08-17,35.465,36.293,34.003,35.195,278614,0
2007-08-20,35.216,35.884,34.769,35.318,112038,0
2007-08-21,35.208,35.388,34.449,34.999,139565,0
2007-08-22,35.278,35.597,34.431,34.659,89811,0
2007-08-23,34.683,35.062,34.164,34.59,204050,0
2007-08-24,34.548,34.745,34.125,34.745,105448,0
2007-08-27,34.59,34.59,33.941,34.017,91754,0
2007-08-28,33.885,33.885,32.864,32.881,128712,0
2007-08-29,33.005,33.986,32.711,33.863,126902,0
2007-08-30,33.467,34.156,33.283,33.901,93303,0
2007-08-31,34.327,35.195,34.182,34.907,138402,0
2007-09-04,34.745,35.65,34.637,35.155,107648,0
2007-09-05,34.86,34.86,33.863,34.118,154428,0
2007-09-06,34.164,34.436,33.667,34.296,80379,0
2007-09-07,33.702,33.809,33.072,33.545,146154,0
2007-09-10,33.693,33.978,32.825,33.322,113332,0
2007-09-11,33.431,33.717,33.105,33.6,95110,0
2007-09-12,33.538,33.794,33.314,33.652,93169,0
2007-09-13,33.746,34.745,33.584,34.327,147450,0
2007-09-14,33.841,34.745,33.491,34.745,192936,0
2007-09-17,34.675,35.146,34.296,34.933,216458,0
2007-09-18,35.046,36.453,34.762,36.208,218395,0
2007-09-19,36.255,36.896,35.612,36.153,313504,0
2007-09-20,36.044,36.144,35.278,35.51,156494,0
2007-09-21,35.85,36.184,35.582,36.137,227438,0
2007-09-24,35.983,36.913,35.944,36.756,92529,0
2007-09-25,36.485,36.485,35.589,35.961,189579,0
2007-09-26,36.129,36.426,35.404,35.884,247861,0
2007-09-27,35.976,36.208,35.635,35.712,148739,0
2007-09-28,35.712,35.759,35.046,35.474,131040,0
2007-10-01,35.34,36.835,35.271,36.835,201724,0
2007-10-02,36.981,37.578,36.95,37.578,207023,0
2007-10-03,37.19,37.19,36.561,36.734,428387,0
2007-10-04,36.835,36.972,36.369,36.819,139825,0
2007-10-05,37.098,38.592,36.749,38.592,180529,0
2007-10-08,38.444,38.506,37.754,37.879,148613,0
2007-10-09,38.189,38.536,37.539,38.536,113977,0
2007-10-10,38.652,38.801,37.988,38.722,138793,0
2007-10-11,38.745,39.025,38.32,38.823,143830,0
2007-10-12,38.801,38.987,38.163,38.769,94209,0
2007-10-15,39.002,39.002,37.422,38.241,114879,0
2007-10-16,38.181,38.212,37.454,37.692,121731,0
2007-10-17,37.87,37.917,36.224,37.19,147966,0
2007-10-18,37.042,37.298,36.641,36.989,186349,0
2007-10-19,36.872,36.937,35.302,35.534,163989,0
2007-10-22,35.404,35.89,35.171,35.759,188801,0
2007-10-23,36.184,36.462,34.823,35.404,186089,0
2007-10-24,35.095,35.474,34.08,35.125,150166,0
2007-10-25,35.171,36.014,34.566,35.388,162701,0
2007-10-26,35.641,35.913,34.814,35.712,113463,0
2007-10-29,35.759,36.076,35.264,35.482,173036,0
2007-10-30,35.294,36.108,35.294,36.014,144608,0
2007-10-31,36.192,36.756,35.674,36.611,160631,0
2007-11-01,35.712,36.061,34.096,34.413,212581,0
2007-11-02,34.969,34.969,32.763,33.383,191645,0
2007-11-05,32.966,33.608,32.75,33.222,185700,0
2007-11-06,33.149,33.484,32.23,33.431,171356,0
2007-11-07,33.042,33.173,32.23,32.578,276804,0
2007-11-08,32.802,33.222,32.432,33.013,233557,0
2007-11-09,32.617,33.207,32.314,32.857,182470,0
2007-11-12,32.756,34.341,32.56,33.802,200574,0
2007-11-13,34.19,35.62,34.048,35.395,157143,0
2007-11-14,35.55,35.944,34.86,35.146,184252,0
2007-11-15,35.046,35.287,33.893,35.046,238812,0
2007-11-16,35.195,35.195,33.33,33.841,319462,0
2007-11-19,33.545,33.6,32.796,33.072,120055,0
2007-11-20,33.134,33.399,31.642,32.462,171026,0
2007-11-21,32.116,32.693,31.865,32.455,184149,0
2007-11-23,32.647,33.746,32.23,33.344,69978,0
2007-11-26,33.452,33.632,31.34,31.45,195543,0
2007-11-27,31.564,32.369,31.34,32.268,114626,0
2007-11-28,32.493,34.003,32.26,33.893,147450,0
2007-11-29,33.538,34.064,33.122,33.437,161793,0
2007-11-30,34.048,34.397,33.383,33.824,288436,0
2007-12-03,33.568,34.048,33.236,33.652,123670,0
2007-12-04,33.181,33.299,32.123,32.123,107260,0
2007-12-05,32.671,33.236,32.338,32.966,127111,0
2007-12-06,32.849,34.139,32.849,34.139,162311,0
2007-12-07,34.24,34.406,33.576,34.359,137240,0
2007-12-10,34.365,34.933,34.096,34.777,76634,0
2007-12-11,34.916,35.51,32.91,32.91,179884,0
2007-12-12,33.901,34.249,32.57,33.019,179109,0
2007-12-13,32.602,33.134,32.268,33.049,131169,0
2007-12-14,32.547,33.215,31.765,31.906,153265,0
2007-12-17,31.758,32.176,31.441,31.45,162567,0
2007-12-18,31.772,32.206,31.149,31.959,222593,0
2007-12-19,32.037,32.4,31.758,32.024,236765,0
2007-12-20,32.293,32.423,31.525,32.138,151778,0
2007-12-21,32.951,33.114,32.484,32.987,322422,0
2007-12-24,32.987,33.933,32.987,33.854,68105,0
2007-12-26,34.212,34.212,33.437,33.568,79025,0
2007-12-27,33.415,33.459,32.533,32.578,157655,0
2007-12-28,32.889,32.987,31.141,31.141,238657,0
2007-12-31,30.93,31.132,30.759,31.03,211997,0
2008-01-02,31.264,31.68,30.759,31.191,326651,0
2008-01-03,31.149,31.149,29.228,29.344,299679,0
2008-01-04,29.01,29.335,28.261,28.663,229182,0
2008-01-07,28.493,29.174,28.246,28.864,291635,0
2008-01-08,28.887,29.6,27.44,27.454,234933,0
2008-01-09,27.447,27.603,25.969,27.431,356342,0
2008-01-10,27.06,28.246,26.667,27.726,292571,0
2008-01-11,27.454,28.359,27.052,27.75,322194,0
2008-01-14,27.989,27.989,27.318,27.827,155786,0
2008-01-15,27.461,27.555,26.913,27.294,121990,0
2008-01-16,27.309,28.43,26.86,28.183,261685,0
2008-01-17,28.33,28.4,27.632,28.074,239070,0
2008-01-18,28.113,28.762,27.122,27.603,287595,0
2008-01-22,27.1,28.847,26.465,28.198,202174,0
2008-01-23,27.834,30.829,27.665,30.723,258195,0
2008-01-24,31.064,31.089,29.613,30.644,392168,0
2008-01-25,31.03,31.107,29.578,29.91,207795,0
2008-01-28,29.953,31.161,29.605,31.107,108414,0
2008-01-29,31.107,31.318,30.373,30.534,183634,0
2008-01-30,30.256,31.408,29.993,30.165,229637,0
2008-01-31,29.636,30.665,29.453,30.658,323199,0
2008-02-01,30.875,32.066,30.738,32.066,277255,0
2008-02-04,31.914,32.116,30.922,31.628,244758,0
2008-02-05,30.946,31.551,30.017,30.102,366876,0
2008-02-06,30.102,30.673,29.544,29.645,163989,0
2008-02-07,29.42,30.466,29.167,30.466,175361,0
2008-02-08,30.341,30.759,29.969,30.225,207539,0
2008-02-11,30.296,30.816,29.605,29.715,261300,0
2008-02-12,29.894,30.665,29.654,30.388,138533,0
2008-02-13,30.093,30.954,30.093,30.875,143998,0
2008-02-14,30.723,30.759,28.641,28.641,241346,0
2008-02-15,27.547,28.569,27.318,28.485,530576,0
2008-02-19,28.632,28.903,28.013,28.283,315571,0
2008-02-20,28.246,29.319,27.922,29.204,255989,0
2008-02-21,29.103,29.476,28.161,28.298,244971,0
2008-02-22,28.145,28.641,27.673,28.641,265613,0
2008-02-25,28.593,29.561,28.136,29.552,324380,0
2008-02-26,29.075,30.474,29.075,29.87,349275,0
2008-02-27,29.636,30.256,29.492,29.91,171122,0
2008-02-28,29.8,30.21,29.327,29.894,275540,0
2008-02-29,29.404,30.002,29.251,29.83,294187,0
2008-03-03,29.91,30.482,29.283,30.482,392046,0
2008-03-04,30.178,30.21,29.196,29.778,224615,0
2008-03-05,29.885,30.039,29.134,29.498,175075,0
2008-03-06,29.283,29.283,28.228,28.437,310791,0
2008-03-07,27.942,29.174,27.834,28.895,211673,0
2008-03-10,29.067,29.266,28.686,29.083,314018,0
2008-03-11,29.404,30.883,29.397,30.883,256256,0
2008-03-12,30.938,31.758,30.621,30.707,197721,0
2008-03-13,30.333,31.921,29.785,31.921,434712,0
2008-03-14,32.074,32.192,30.542,31.132,335989,0
2008-03-17,30.551,31.588,30.302,30.998,211758,0
2008-03-18,31.56,32.301,31.075,32.301,321095,0
2008-03-19,32.475,33.134,32.099,32.268,223650,0
2008-03-20,33.265,33.66,32.841,33.274,589661,0
2008-03-24,33.274,34.531,33.236,34.397,243061,0
2008-03-25,34.048,34.048,32.927,33.576,269506,0
2008-03-26,33.761,33.761,33.243,33.437,115994,0
2008-03-27,33.538,33.6,32.647,32.693,185700,0
2008-03-28,32.68,33.157,32.4,32.518,148613,0
2008-03-31,32.594,34.204,32.44,33.049,182782,0
2008-04-01,33.399,34.621,33.322,34.621,182470,0
2008-04-02,34.615,35.31,34.173,35.087,195255,0
2008-04-03,34.823,35.425,34.413,35.425,237001,0
2008-04-04,35.046,35.046,34.011,34.397,223174,0
2008-04-07,34.397,34.581,33.877,34.133,182728,0
2008-04-08,33.885,34.118,33.383,33.917,859391,0
2008-04-09,33.893,34.048,32.934,32.979,203530,0
2008-04-10,32.654,34.148,32.654,33.978,200936,0
2008-04-11,33.639,33.66,32.796,33.089,255157,0
2008-04-14,33.013,33.56,32.772,33.049,222988,0
2008-04-15,33.207,33.66,32.934,33.39,320928,0
2008-04-16,33.39,34.449,33.39,34.449,367234,0
2008-04-17,33.971,34.481,33.971,34.397,258473,0
2008-04-18,34.699,35.534,33.833,34.992,222465,0
2008-04-21,34.644,34.847,34.102,34.148,101725,0
2008-04-22,34.048,34.379,33.652,34.025,145485,0
2008-04-23,34.334,34.644,33.871,34.373,73992,0
2008-04-24,34.457,35.641,34.204,35.635,123715,0
2008-04-25,35.875,35.983,35.155,35.775,116879,0
2008-04-28,35.712,35.712,35.162,35.597,121420,0
2008-04-29,35.597,35.597,34.876,35.171,79912,0
2008-04-30,35.418,35.589,34.32,34.59,145476,0
2008-05-01,34.204,34.985,33.632,34.543,242192,0
2008-05-02,34.823,35.365,34.566,34.745,142713,0
2008-05-05,34.667,34.675,34.164,34.449,201628,0
2008-05-06,34.473,34.59,33.978,34.59,111919,0
2008-05-07,34.675,34.769,33.871,34.156,177706,0
2008-05-08,34.233,34.233,33.532,33.841,179104,0
2008-05-09,33.498,33.833,33.33,33.802,99289,0
2008-05-12,33.925,34.406,33.452,34.388,117877,0
2008-05-13,34.507,35.171,34.204,35.062,97956,0
2008-05-14,35.046,35.171,34.327,34.431,137417,0
2008-05-15,34.274,35.208,33.995,35.208,115522,0
2008-05-16,35.465,35.465,34.218,34.722,158197,0
2008-05-19,34.574,35.155,34.436,34.784,107022,0
2008-05-20,34.574,34.769,34.111,34.359,83683,0
2008-05-21,34.507,34.667,33.35,33.667,96520,0
2008-05-22,33.66,33.863,33.368,33.507,105517,0
2008-05-23,33.274,33.584,33.081,33.359,88288,0
2008-05-27,33.459,34.148,33.19,34.048,83044,0
2008-05-28,34.096,34.156,33.732,34.048,70285,0
2008-05-29,34.048,34.397,34.034,34.304,104063,0
2008-05-30,34.218,34.436,34.048,34.196,133692,0
2008-06-02,34.048,34.204,32.972,33.35,194882,0
2008-06-03,33.56,33.769,33.089,33.431,159227,0
2008-06-04,33.498,34.267,33.307,34.139,187497,0
2008-06-05,34.011,34.939,33.986,34.939,135969,0
2008-06-06,34.499,34.629,33.6,33.684,114181,0
2008-06-09,33.6,34.034,33.142,33.491,171523,0
2008-06-10,33.256,33.754,33.122,33.625,251776,0
2008-06-11,33.778,33.941,33.114,33.114,182614,0
2008-06-12,33.431,33.786,33.097,33.335,195695,0
2008-06-13,33.33,33.925,33.072,33.925,73283,0
2008-06-16,33.963,34.522,33.824,34.522,106598,0
2008-06-17,34.49,34.522,33.199,33.199,169366,0
2008-06-18,33.157,33.467,32.951,33.322,182819,0
2008-06-19,33.291,34.111,33.207,34.111,83647,0
2008-06-20,33.901,33.955,33.222,33.955,294459,0
2008-06-23,33.971,33.971,32.894,33.064,151839,0
2008-06-24,33.274,33.625,32.75,32.951,142216,0
2008-06-25,32.927,34.111,32.662,33.545,174252,0
2008-06-26,33.274,33.538,32.763,32.972,161749,0
2008-06-27,33.057,33.243,32.526,32.526,334843,0
2008-06-30,32.385,33.199,32.015,32.158,228783,0
2008-07-01,31.921,32.462,31.379,32.123,187926,0
2008-07-02,32.308,32.308,30.861,30.985,206128,0
2008-07-03,30.715,30.883,30.078,30.365,137544,0
2008-07-07,30.644,30.743,29.01,29.521,242912,0
2008-07-08,29.351,31.619,29.088,31.611,1402832,0
2008-07-09,31.459,31.459,29.792,29.885,187462,0
2008-07-10,29.585,30.588,29.351,30.093,215350,0
2008-07-11,28.903,31.081,27.681,30.527,147846,0
2008-07-14,30.581,31.004,29.678,29.91,334984,0
2008-07-15,29.404,30.466,29.259,29.809,452538,0
2008-07-16,29.715,31.116,29.535,31.03,248385,0
2008-07-17,30.373,31.988,30.373,31.634,272869,0
2008-07-18,30.977,31.424,30.665,30.914,414226,0
2008-07-21,30.829,31.233,30.512,31.161,221250,0
2008-07-22,31.049,32.254,30.698,32.254,214601,0
2008-07-23,32.354,33.376,32.108,32.894,253603,0
2008-07-24,32.987,32.987,31.494,31.551,141579,0
2008-07-25,31.943,32.647,31.579,32.4,155909,0
2008-07-28,32.323,32.633,31.857,32.308,225014,0
2008-07-29,32.462,33.761,32.308,33.761,225229,0
2008-07-30,33.91,34.096,32.23,33.049,241718,0
2008-07-31,32.809,33.693,32.215,32.354,236894,0
2008-08-01,32.268,32.323,31.508,31.89,198983,0
2008-08-04,31.806,31.988,30.845,30.93,152951,0
2008-08-05,31.34,31.758,31.055,31.424,332828,0
2008-08-06,31.271,31.271,30.009,30.49,333412,0
2008-08-07,29.948,30.102,29.283,29.453,320971,0
2008-08-08,29.143,30.457,29.034,29.885,281190,0
2008-08-11,29.846,31.256,29.404,31.075,273405,0
2008-08-12,30.875,31.132,30.281,30.906,152044,0
2008-08-13,30.752,30.891,29.978,30.807,249869,0
2008-08-14,30.698,31.441,30.615,31.071,129493,0
2008-08-15,31.525,31.642,30.621,31.116,136865,0
2008-08-18,31.226,31.226,29.948,30.405,165420,0
2008-08-19,30.102,30.102,29.444,29.87,75398,0
2008-08-20,29.96,29.96,29.143,29.7,113535,0
2008-08-21,29.327,29.444,28.957,29.228,149088,0
2008-08-22,29.228,30.311,29.211,30.289,119285,0
2008-08-25,30.078,30.078,29.404,29.57,125321,0
2008-08-26,29.678,30.141,29.327,30.056,252749,0
2008-08-27,29.932,29.932,29.435,29.83,298892,0
2008-08-28,29.792,30.149,29.684,30.093,243100,0
2008-08-29,29.854,30.086,29.591,29.792,186982,0
2008-09-02,30.397,30.567,29.846,30.551,166410,0
2008-09-03,30.373,32.185,30.064,31.89,206670,0
2008-09-04,31.765,31.829,31.2,31.551,172528,0
2008-09-05,31.432,31.432,30.412,31.364,117133,0
2008-09-08,32.144,32.996,31.857,32.308,299539,0
2008-09-09,32.462,32.68,31.271,31.271,204426,0
2008-09-10,31.494,31.68,30.474,31.217,176273,0
2008-09-11,31.177,31.45,30.605,31.45,87590,0
2008-09-12,31.064,32.23,30.891,32.129,131699,0
2008-09-15,31.098,31.921,30.373,30.373,149163,0
2008-09-16,30.219,33.149,30.219,31.34,408116,0
2008-09-17,30.542,31.727,30.025,30.466,222189,0
2008-09-18,31.075,35.712,29.948,34.24,1043988,0
2008-09-19,34.706,35.51,30.883,33.617,600697,0
2008-09-22,33.222,33.6,31.988,32.024,290221,0
2008-09-23,31.78,33.122,31.78,32.116,311072,0
2008-09-24,32.237,32.518,31.441,32.024,161386,0
2008-09-25,32.024,32.493,31.882,32.066,136087,0
2008-09-26,31.501,33.265,31.45,32.979,203714,0
2008-09-29,32.626,33.475,31.742,32.742,232232,0
2008-09-30,34.048,35.287,32.116,34.581,244472,0
2008-10-01,33.754,34.173,32.889,34.048,224190,0
2008-10-02,33.809,33.854,31.997,32.082,245766,0
2008-10-03,32.763,33.089,31.634,32.045,455034,0
2008-10-06,30.474,31.191,29.319,30.715,370915,0
2008-10-07,30.637,30.743,27.323,27.639,329796,0
2008-10-08,26.791,28.082,26.178,27.038,525760,0
2008-10-09,27.857,27.857,24.4,24.585,419466,0
2008-10-10,23.602,26.134,21.976,25.413,583868,0
2008-10-13,27.185,28.82,26.262,28.261,508311,0
2008-10-14,29.498,29.925,25.954,26.697,351047,0
2008-10-15,26.003,26.403,24.73,24.793,320718,0
2008-10-16,24.956,27.533,24.011,26.944,551575,0
2008-10-17,26.17,27.555,25.699,27.086,372407,0
2008-10-20,27.323,28.136,26.465,27.588,441324,0
2008-10-21,27.263,27.849,26.659,26.728,267763,0
2008-10-22,25.969,27.077,24.237,24.802,267328,0
2008-10-23,25.041,25.522,21.096,23.432,617073,0
2008-10-24,21.528,22.791,21.327,21.652,317523,0
2008-10-27,21.341,22.193,20.026,20.043,228782,0
2008-10-28,20.723,23.208,19.88,23.099,220111,0
2008-10-29,22.836,24.624,22.527,23.468,381581,0
2008-10-30,24.128,24.624,23.362,23.818,329261,0
2008-10-31,23.618,26.017,23.533,25.112,431250,0
2008-11-03,24.895,25.529,24.221,24.376,152495,0
2008-11-04,24.7,25.568,24.609,25.048,244417,0
2008-11-05,24.7,25.105,23.214,23.717,324189,0
2008-11-06,23.872,24.754,22.967,23.028,258026,0
2008-11-07,23.208,23.872,22.433,23.425,382476,0
2008-11-10,23.694,23.694,21.197,21.489,245111,0
2008-11-11,21.356,22.527,20.607,21.645,294965,0
2008-11-12,21.182,21.182,19.995,20.097,176444,0
2008-11-13,20.438,22.402,20.197,22.402,401674,0
2008-11-14,21.877,22.176,20.08,20.252,197806,0
2008-11-17,19.833,20.396,19.16,19.655,301045,0
2008-11-18,19.655,20.297,18.672,19.88,236010,0
2008-11-19,19.507,19.795,17.311,17.311,357986,0
2008-11-20,17.234,18.487,15.808,15.956,382619,0
2008-11-21,16.586,16.586,14.841,16.312,941607,0
2008-11-24,16.93,19.733,16.166,18.858,594688,0
2008-11-25,19.416,20.599,19.014,19.88,559683,0
2008-11-26,19.591,21.28,19.463,21.048,302216,0
2008-11-28,21.257,21.489,20.555,21.017,148975,0
2008-12-01,20.856,20.856,17.696,17.814,343903,0
2008-12-02,18.172,20.066,18.172,19.901,337077,0
2008-12-03,19.253,21.565,19.005,21.306,396194,0
2008-12-04,21.148,22.766,20.583,21.224,231622,0
2008-12-05,20.885,23.703,20.404,23.586,250667,0
2008-12-08,24.159,25.969,23.393,25.351,320590,0
2008-12-09,24.887,25.728,23.214,23.68,256587,0
2008-12-10,24.128,25.481,23.983,25.148,175784,0
2008-12-11,24.521,25.148,22.402,22.982,307536,0
2008-12-12,22.102,25.164,22.024,25.148,228448,0
2008-12-15,25.08,25.42,23.905,24.832,344191,0
2008-12-16,25.536,27.107,25.274,26.936,539908,0
2008-12-17,26.551,28.856,26.142,27.665,460236,0
2008-12-18,28.013,28.214,26.386,26.753,357023,0
2008-12-19,27.69,28.339,26.959,27.571,562121,0
2008-12-22,27.827,27.842,25.62,27.02,506889,0
2008-12-23,27.16,27.369,26.256,26.93,425006,0
2008-12-24,26.944,27.216,26.517,27,131344,0
2008-12-26,27.354,27.354,25.809,26.705,276152,0
2008-12-29,26.736,26.736,25.188,25.661,356690,0
2008-12-30,26.102,26.543,25.481,26.226,339993,0
2008-12-31,26.317,28.191,26.317,27.857,434046,0
2009-01-02,27.922,27.949,26.443,26.595,302710,0
2009-01-05,26.069,26.465,25.026,25.396,511879,0
2009-01-06,25.359,26.628,25.048,26.163,535787,0
2009-01-07,25.613,25.938,24.863,25.359,608144,0
2009-01-08,25.234,25.234,23.533,24.011,622700,0
2009-01-09,23.177,23.509,21.759,21.985,758902,0
2009-01-12,21.398,21.565,20.143,20.373,406893,0
2009-01-13,20.159,21.382,20.121,21.088,596968,0
2009-01-14,20.388,20.413,19.801,19.942,449984,0
2009-01-15,19.896,20.932,18.951,20.497,502933,0
2009-01-16,20.772,21.373,20.01,21.319,276784,0
2009-01-20,20.885,21.017,19.145,19.244,339042,0
2009-01-21,19.515,21.272,19.176,21.001,484204,0
2009-01-22,20.461,21.42,20.019,20.388,341183,0
2009-01-23,19.787,20.885,19.499,20.467,291218,0
2009-01-26,20.413,20.87,20.01,20.446,408710,0
2009-01-27,20.87,21.048,20.188,20.583,156605,0
2009-01-28,21.11,22.108,20.654,22.108,188190,0
2009-01-29,21.714,21.846,20.723,20.8,288864,0
2009-01-30,20.786,21.173,19.817,20.121,387987,0
2009-02-02,19.896,20.84,19.616,20.702,375106,0
2009-02-03,21.19,21.19,20.051,20.282,426909,0
2009-02-04,20.367,20.8,19.95,19.95,384786,0
2009-02-05,19.67,19.78,18.951,19.045,305515,0
2009-02-06,18.974,20.274,18.881,20.212,348881,0
2009-02-09,20.08,20.373,19.625,20.088,215471,0
2009-02-10,20.228,20.228,18.373,18.589,242340,0
2009-02-11,18.672,18.997,17.852,18.431,338801,0
2009-02-12,18.006,18.481,17.092,18.422,613852,0
2009-02-13,18.294,18.373,17.364,17.512,466383,0
2009-02-17,17.2,17.659,16.25,16.29,865087,0
2009-02-18,16.414,16.792,15.538,16.552,468870,0
2009-02-19,16.993,17.457,15.972,16.175,647100,0
2009-02-20,15.91,17.289,15.885,17.057,487947,0
2009-02-23,17.271,17.364,15.758,15.972,454411,0
2009-02-24,16.312,17.234,15.863,17.125,305233,0
2009-02-25,16.833,17.457,16.312,16.886,359837,0
2009-02-26,17.024,17.333,16.157,16.258,254646,0
2009-02-27,15.989,17.024,15.863,16.391,422305,0
2009-03-02,16.19,16.336,15.052,15.182,323917,0
2009-03-03,15.399,15.538,14.354,14.587,440971,0
2009-03-04,14.841,15.195,14.316,14.905,283539,0
2009-03-05,14.501,14.749,13.566,13.71,336537,0
2009-03-06,13.718,13.889,12.693,13.231,443954,0
2009-03-09,13.016,13.487,12.933,13.325,340486,0
2009-03-10,13.784,15.052,13.612,15.012,226901,0
2009-03-11,15.089,15.261,14.51,14.686,320408,0
2009-03-12,14.556,16.303,14.199,16.19,302070,0
2009-03-13,16.211,16.483,15.377,16.095,157575,0
2009-03-16,16.336,16.536,15.353,15.437,277306,0
2009-03-17,15.346,16.366,14.949,16.283,407147,0
2009-03-18,16.095,16.351,14.982,16.351,659119,0
2009-03-19,16.586,16.639,15.161,15.187,278853,0
2009-03-20,15.284,15.399,13.976,13.976,282094,0
2009-03-23,14.409,15.607,14.348,15.6,355593,0
2009-03-24,15.238,15.477,14.216,14.276,407219,0
2009-03-25,14.348,15.06,14.036,15.06,452375,0
2009-03-26,15.284,16.041,14.813,16.034,292855,0
2009-03-27,15.6,15.708,15.136,15.229,263872,0
2009-03-30,15.004,15.004,14.207,14.532,186378,0
2009-03-31,14.733,15.981,14.532,15.538,332246,0
2009-04-01,15.384,15.776,14.918,15.701,265748,0
2009-04-02,16.414,16.846,15.771,16.685,321732,0
2009-04-03,16.211,17.007,15.368,16.93,389226,0
2009-04-06,16.938,17.179,16.175,17.049,457213,0
2009-04-07,16.722,16.777,15.758,15.808,428808,0
2009-04-08,15.893,16.073,15.477,15.725,358327,0
2009-04-09,16.111,17.263,15.622,17.263,461903,0
2009-04-13,16.753,17.628,16.605,17.406,390366,0
2009-04-14,16.753,17.289,16.552,16.692,387771,0
2009-04-15,16.444,17.024,16.09,17.007,380881,0
2009-04-16,17.007,18.187,16.226,17.652,374862,0
2009-04-17,17.714,17.714,16.947,17.057,435613,0
2009-04-20,16.777,16.785,15.607,15.685,453804,0
2009-04-21,15.284,16.852,15.111,16.639,483864,0
2009-04-22,16.359,16.861,15.863,16.296,353467,0
2009-04-23,16.274,17.007,15.934,16.963,382916,0
2009-04-24,17.117,17.503,16.476,17.14,273188,0
2009-04-27,16.66,16.722,15.615,16.258,317450,0
2009-04-28,15.981,17.133,15.284,16.707,487435,0
2009-04-29,16.938,17.845,16.63,17.474,317638,0
2009-04-30,17.722,17.955,17.234,17.442,289292,0
2009-05-01,17.397,17.604,16.29,16.476,288045,0
2009-05-04,16.93,17.76,16.52,17.665,355469,0
2009-05-05,17.442,17.604,16.312,16.714,381567,0
2009-05-06,16.869,16.93,15.863,16.893,628410,0
2009-05-07,17.033,17.179,16.52,16.622,390562,0
2009-05-08,16.792,17.789,16.391,17.595,384719,0
2009-05-11,17.04,17.158,16.605,16.669,219542,0
2009-05-12,16.852,17.738,16.459,17.319,348618,0
2009-05-13,16.923,17.209,16.622,16.722,422896,0
2009-05-14,16.838,17.442,16.499,17.109,373722,0
2009-05-15,16.93,17.39,16.639,17.158,483491,0
2009-05-18,17.381,17.92,16.838,17.73,520597,0
2009-05-19,17.519,17.963,17.227,17.496,395556,0
2009-05-20,17.722,18.557,17.433,17.652,591571,0
2009-05-21,17.659,18.44,17.381,18.294,591154,0
2009-05-22,18.381,18.937,18.07,18.122,261962,0
2009-05-26,17.99,20.174,17.99,19.616,347412,0
2009-05-27,19.515,19.563,18.464,18.617,231178,0
2009-05-28,19.076,19.076,18.038,18.517,343115,0
2009-05-29,18.422,18.774,18.113,18.697,323924,0
2009-06-01,18.958,19.925,18.719,19.4,255981,0
2009-06-02,19.384,20.103,19.097,19.733,399280,0
2009-06-03,19.608,19.966,19.392,19.966,164794,0
2009-06-04,19.932,20.346,19.599,20.338,242258,0
2009-06-05,20.361,20.856,20.159,20.274,247682,0
2009-06-08,20.188,20.346,19.515,19.824,357291,0
2009-06-09,19.896,20.18,19.353,19.407,308428,0
2009-06-10,19.608,19.67,18.574,19.176,368836,0
2009-06-11,19.337,19.371,18.697,18.719,375334,0
2009-06-12,18.574,19.26,18.574,19.236,351801,0
2009-06-15,19.122,19.231,18.263,18.395,342678,0
2009-06-16,18.44,18.805,18.063,18.263,362385,0
2009-06-17,18.272,18.648,17.836,18.054,275336,0
2009-06-18,18.163,18.247,17.766,17.929,303488,0
2009-06-19,18.231,18.231,17.689,17.852,493828,0
2009-06-22,17.652,17.977,17.311,17.319,203498,0
2009-06-23,17.417,17.814,17.248,17.296,180522,0
2009-06-24,17.372,17.806,17.372,17.644,210911,0
2009-06-25,17.604,17.869,17.328,17.852,123846,0
2009-06-26,17.876,18.904,17.774,18.672,540310,0
2009-06-29,18.672,18.819,18.254,18.733,161105,0
2009-06-30,18.697,19.176,18.574,19.037,268401,0
2009-07-01,19.068,19.471,18.921,19.293,258341,0
2009-07-02,18.981,18.981,18.138,18.138,252422,0
2009-07-06,18.138,18.819,18.038,18.799,255448,0
2009-07-07,18.766,19.068,18.263,18.348,225172,0
2009-07-08,18.395,18.79,18.099,18.726,286512,0
2009-07-09,18.689,18.689,17.92,17.99,273101,0
2009-07-10,17.905,18.013,17.644,17.781,249672,0
2009-07-13,17.898,18.422,17.559,18.315,228994,0
2009-07-14,18.138,18.487,17.898,18.33,138693,0
2009-07-15,18.61,18.989,18.366,18.921,303708,0
2009-07-16,18.589,19.198,18.501,19.005,399749,0
2009-07-17,19.06,19.091,18.54,18.689,230858,0
2009-07-20,18.85,19.344,18.781,19.307,330334,0
2009-07-21,19.307,19.307,18.904,19.183,203386,0
2009-07-22,18.997,19.479,18.937,19.416,224194,0
2009-07-23,19.486,20.297,19.377,19.995,255099,0
2009-07-24,19.733,19.981,19.54,19.942,128082,0
2009-07-27,19.966,20.197,19.749,20.174,389718,0
2009-07-28,20.088,20.396,19.932,20.354,196212,0
2009-07-29,20.197,20.475,20.051,20.18,121182,0
2009-07-30,20.454,20.979,20.454,20.856,179243,0
2009-07-31,20.685,21.211,20.685,20.832,230023,0
2009-08-03,20.034,20.723,19.548,20.654,270366,0
2009-08-04,20.514,21.42,20.361,21.202,463180,0
2009-08-05,21.211,21.768,20.941,21.637,285552,0
2009-08-06,21.096,21.86,21.096,21.14,271859,0
2009-08-07,21.45,22.346,21.14,21.985,307049,0
2009-08-10,21.752,21.877,21.31,21.497,273206,0
2009-08-11,21.48,21.48,20.702,20.995,234517,0
2009-08-12,21.009,21.806,21.009,21.327,205484,0
2009-08-13,21.412,21.667,21.173,21.28,213819,0
2009-08-14,21.132,21.398,20.685,21.11,182596,0
2009-08-17,20.482,20.482,20.197,20.274,164279,0
2009-08-18,20.43,20.638,20.143,20.413,130089,0
2009-08-19,20.073,20.354,20.051,20.312,111214,0
2009-08-20,20.312,21.041,20.166,20.979,148073,0
2009-08-21,21.249,21.739,21.062,21.528,159955,0
2009-08-24,21.573,22.176,21.298,21.869,230974,0
2009-08-25,21.962,22.27,21.846,22.139,329919,0
2009-08-26,22.162,22.504,21.938,22.488,151137,0
2009-08-27,22.519,23.161,22.102,22.967,175348,0
2009-08-28,23.122,23.446,22.913,23.338,228505,0
2009-08-31,23.007,23.2,22.419,22.742,270565,0
2009-09-01,22.634,22.905,21.689,21.714,137695,0
2009-09-02,21.63,21.768,21.132,21.211,124600,0
2009-09-03,21.341,21.637,20.892,21.63,149644,0
2009-09-04,21.556,21.846,21.173,21.782,96442,0
2009-09-08,22.031,22.286,21.752,22.153,121182,0
2009-09-09,22.102,23.208,21.907,23.099,263312,0
2009-09-10,23.092,23.468,22.766,23.253,259855,0
2009-09-11,23.214,23.461,22.945,23.144,145890,0
2009-09-14,23,23.773,23,23.703,195190,0
2009-09-15,23.633,24.229,23.517,24.2,661240,0
2009-09-16,24.368,25.327,24.308,25.305,326947,0
2009-09-17,25.243,25.794,24.609,24.763,542260,0
2009-09-18,24.88,24.88,24.462,24.609,283786,0
2009-09-21,24.251,24.662,24.003,24.221,129975,0
2009-09-22,24.507,24.745,24.212,24.629,146881,0
2009-09-23,24.725,24.832,24.028,24.035,133282,0
2009-09-24,24.237,24.514,23.502,23.991,185756,0
2009-09-25,23.974,24.624,23.95,24.143,296383,0
2009-09-28,24.268,24.839,24.26,24.825,277068,0
2009-09-29,24.779,24.948,24.462,24.763,211161,0
2009-09-30,23.439,23.991,23.06,23.548,3584544,0
2009-10-01,23.384,23.647,23.028,23.099,888056,0
2009-10-02,22.596,23.177,22.48,22.945,391981,0
2009-10-05,22.952,23.221,22.775,23.136,368151,0
2009-10-06,22.827,23.68,22.827,23.354,418453,0
2009-10-07,22.982,23.136,22.488,22.827,391205,0
2009-10-08,23.2,23.717,22.974,23.402,351899,0
2009-10-09,23.402,23.991,23.293,23.957,358308,0
2009-10-12,24.019,24.182,23.68,23.756,209270,0
2009-10-13,23.756,23.795,23.194,23.354,448130,0
2009-10-14,23.803,23.889,23.331,23.788,335307,0
2009-10-15,24.011,24.763,22.766,24.725,407060,0
2009-10-16,24.493,24.763,24.028,24.206,208394,0
2009-10-19,24.376,24.609,24.042,24.206,256941,0
2009-10-20,24.128,24.152,23.293,23.64,280600,0
2009-10-21,23.633,24.291,23.402,23.425,439473,0
2009-10-22,23.377,24.019,23.077,23.983,239777,0
2009-10-23,24.244,24.26,23.717,23.898,220630,0
2009-10-26,24.042,24.42,23.626,23.694,295394,0
2009-10-27,23.795,24.221,23.3,23.41,336410,0
2009-10-28,23.432,23.756,22.346,22.354,377078,0
2009-10-29,22.75,23.756,22.564,23.509,328612,0
2009-10-30,23.278,23.586,22.952,23.293,895862,0
2009-11-02,23.285,24.011,23.136,23.703,311674,0
2009-11-03,23.37,23.848,23.278,23.764,333410,0
2009-11-04,23.905,23.919,22.555,22.596,798279,0
2009-11-05,22.96,23.425,22.596,22.974,285428,0
2009-11-06,22.603,22.952,22.512,22.75,270888,0
2009-11-09,22.991,23.402,22.797,23.37,336925,0
2009-11-10,23.244,23.709,22.843,23.468,321534,0
2009-11-11,23.664,23.983,23.3,23.694,226191,0
2009-11-12,23.602,24.081,23.261,23.324,277689,0
2009-11-13,23.425,23.881,23.425,23.795,291419,0
2009-11-16,24.112,25.141,24.042,24.653,394977,0
2009-11-17,24.47,24.88,24.284,24.4,458454,0
2009-11-18,24.453,25.097,24.36,25.064,275579,0
2009-11-19,24.73,25.458,24.662,25.026,560445,0
2009-11-20,24.871,25.226,24.779,25.071,321689,0
2009-11-23,25.529,26.061,25.157,25.344,234060,0
2009-11-24,25.266,25.445,24.941,25.373,175411,0
2009-11-25,25.452,25.699,25.105,25.157,114413,0
2009-11-27,24.36,24.662,23.965,23.965,75185,0
2009-11-30,23.911,25.204,23.703,25.011,267201,0
2009-12-01,25.336,26.046,25.105,25.775,295786,0
2009-12-02,25.669,26.211,25.669,26.012,137450,0
2009-12-03,26.077,26.488,25.677,25.736,199096,0
2009-12-04,26.234,26.875,25.877,26.116,373031,0
2009-12-07,26.194,26.286,25.543,25.869,150589,0
2009-12-08,25.721,26.217,25.599,25.762,115372,0
2009-12-09,25.861,25.954,25.243,25.428,242304,0
2009-12-10,25.489,25.62,24.91,25.351,227479,0
2009-12-11,25.536,25.93,25.336,25.924,128073,0
2009-12-14,26.186,27.152,25.93,27.077,413966,0
2009-12-15,26.905,27.318,26.891,27.044,281532,0
2009-12-16,27.278,27.309,27.038,27.152,192712,0
2009-12-17,27.008,27.129,26.681,27.038,136247,0
2009-12-18,27.263,27.323,26.697,27.278,555537,0
2009-12-21,27.369,27.758,27.254,27.718,141577,0
2009-12-22,27.639,28.246,27.419,28.136,211725,0
2009-12-23,28.098,29.327,28.098,28.974,172893,0
2009-12-24,29.018,29.204,28.847,28.988,51855,0
2009-12-28,29.15,29.404,28.948,29.283,126095,0
2009-12-29,29.453,29.453,28.283,28.485,360654,0
2009-12-30,28.422,28.569,28.082,28.339,206205,0
2009-12-31,28.408,28.53,27.563,27.647,233572,0
2010-01-04,27.803,28.05,27.488,27.673,171471,0
2010-01-05,27.673,27.796,27.152,27.323,257353,0
2010-01-06,27.129,27.47,27.129,27.27,348346,0
2010-01-07,27.27,27.563,27.008,27.354,232526,0
2010-01-08,27.318,27.402,27.008,27.095,282592,0
2010-01-11,27.533,28.175,27.394,28.121,269820,0
2010-01-12,27.647,28.091,27.203,27.361,188291,0
2010-01-13,27.425,28.501,27.411,28.044,230736,0
2010-01-14,28.013,28.315,27.78,28.022,114548,0
2010-01-15,27.982,28.198,27.425,27.75,212643,0
2010-01-19,27.889,28.307,27.673,28.29,256416,0
2010-01-20,27.982,28.268,27.656,28.191,149103,0
2010-01-21,28.29,28.307,27.44,27.78,170778,0
2010-01-22,27.673,27.929,26.25,26.334,344728,0
2010-01-25,26.503,26.813,26.351,26.688,172229,0
2010-01-26,26.653,26.791,26.443,26.472,112510,0
2010-01-27,26.38,26.595,26.155,26.534,326673,0
2010-01-28,26.675,26.837,25.762,26.17,138857,0
2010-01-29,26.234,26.58,25.924,26.234,293597,0
2010-02-01,26.372,26.517,26.186,26.503,91774,0
2010-02-02,26.403,26.86,26.061,26.635,155406,0
2010-02-03,26.635,26.675,26.116,26.31,88892,0
2010-02-04,26.148,26.271,25.266,25.359,155638,0
2010-02-05,25.38,25.886,25.105,25.869,128480,0
2010-02-08,25.809,25.809,25.071,25.112,131979,0
2010-02-09,25.336,25.38,24.7,24.754,169038,0
2010-02-10,24.709,24.902,24.081,24.895,155651,0
2010-02-11,24.887,25.157,24.42,25.064,130284,0
2010-02-12,24.717,25.38,24.653,25.38,151589,0
2010-02-16,25.522,25.552,25.011,25.543,152289,0
2010-02-17,25.721,25.721,25.373,25.568,129178,0
2010-02-18,25.643,25.954,25.071,25.344,183361,0
2010-02-19,25.188,25.794,25.188,25.359,209072,0
2010-02-22,25.404,25.404,24.848,24.979,208217,0
2010-02-23,25.002,25.019,24.328,24.5,369275,0
2010-02-24,24.646,24.725,24.453,24.653,148490,0
2010-02-25,24.314,24.536,24.268,24.536,165264,0
2010-02-26,24.529,24.687,24.385,24.554,264106,0
2010-03-01,24.637,24.809,24.462,24.73,278674,0
2010-03-02,24.848,24.979,24.485,24.917,147401,0
2010-03-03,25.041,25.529,24.863,25.404,205908,0
2010-03-04,25.529,25.853,25.458,25.785,115459,0
2010-03-05,25.976,26.813,25.643,26.753,199828,0
2010-03-08,26.852,27.222,26.813,27.115,114405,0
2010-03-09,27.06,27.733,26.968,27.263,273177,0
2010-03-10,27.185,27.673,27.122,27.555,124313,0
2010-03-11,27.354,27.533,27.152,27.518,118781,0
2010-03-12,27.563,27.563,27.254,27.511,236752,0
2010-03-15,27.526,27.618,27.209,27.294,108284,0
2010-03-16,27.454,27.842,27.185,27.842,107343,0
2010-03-17,27.849,28.05,27.699,27.873,104719,0
2010-03-18,27.942,28.339,27.842,28.175,155585,0
2010-03-19,28.283,28.283,27.632,27.766,329625,0
2010-03-22,27.44,27.827,27.27,27.718,119819,0
2010-03-23,27.788,27.788,27.209,27.647,245754,0
2010-03-24,27.511,27.775,27.511,27.526,147421,0
2010-03-25,27.699,28.261,27.385,27.394,262963,0
2010-03-26,27.431,27.571,26.697,26.977,156833,0
2010-03-29,27.194,27.23,26.883,27.203,446930,0
2010-03-30,27.169,27.361,26.891,27.341,338635,0
2010-03-31,27.323,27.526,26.852,26.977,363187,0
2010-04-01,27.169,27.169,26.819,27.138,200738,0
2010-04-05,27.302,27.624,27.086,27.624,254520,0
2010-04-06,27.385,27.965,27.385,27.949,244633,0
2010-04-07,27.834,28.128,27.411,27.58,176770,0
2010-04-08,27.185,27.237,26.819,26.959,136270,0
2010-04-09,27.029,27.294,26.819,27.16,117886,0
2010-04-12,27.16,27.16,26.759,26.868,139196,0
2010-04-13,26.875,27.665,26.628,27.618,244331,0
2010-04-14,27.82,28.113,27.454,28.091,437450,0
2010-04-15,27.974,28.022,27.354,27.385,591758,0
2010-04-16,27.245,27.425,26.534,26.543,517695,0
2010-04-19,26.503,27.129,26.31,27.086,631946,0
2010-04-20,27.107,27.318,26.883,27.302,149748,0
2010-04-21,27.254,27.563,27.216,27.518,384450,0
2010-04-22,27.302,27.58,26.805,27.539,222891,0
2010-04-23,27.541,27.81,27.244,27.801,84423,0
2010-04-26,27.849,28.136,27.703,28.022,181042,0
2010-04-27,27.922,28.091,27.526,27.624,221439,0
2010-04-28,27.703,28.169,27.699,27.922,217145,0
2010-04-29,28.191,28.932,28.066,28.911,242489,0
2010-04-30,28.827,29.134,28.485,28.547,244412,0
2010-05-03,28.71,30.093,28.686,29.932,253542,0
2010-05-04,29.561,30.149,29.251,29.863,370034,0
2010-05-05,29.585,29.969,29.305,29.629,256652,0
2010-05-06,29.636,30.078,28.091,29.605,651653,0
2010-05-07,29.585,29.838,28.593,29.058,299395,0
2010-05-10,30.165,31.023,30.165,30.759,281437,0
2010-05-11,30.265,30.707,30.194,30.574,419061,0
2010-05-12,30.729,31.169,30.542,31.132,286825,0
2010-05-13,31.124,31.318,30.715,31.149,342551,0
2010-05-14,30.799,30.845,30.124,30.767,335160,0
2010-05-17,30.868,31.564,30.558,30.998,423830,0
2010-05-18,31.324,31.467,29.739,29.932,244854,0
2010-05-19,29.762,30.382,29.05,29.351,166857,0
2010-05-20,28.394,28.903,27.82,27.889,216273,0
2010-05-21,27.222,28.669,27.222,28.547,270698,0
2010-05-24,28.437,28.563,27.74,27.758,165465,0
2010-05-25,27.152,27.431,26.719,27.263,306309,0
2010-05-26,27.346,28.161,27,27.245,330334,0
2010-05-27,27.78,28.469,27.632,28.128,418336,0
2010-05-28,27.965,28.323,27.639,27.881,174469,0
2010-06-01,27.71,28.145,27.185,27.203,150259,0
2010-06-02,27.294,27.881,26.775,27.842,226497,0
2010-06-03,28.136,28.254,27.425,27.555,202893,0
2010-06-04,27.077,27.194,26.012,26.086,246904,0
2010-06-07,26.262,26.619,25.762,25.828,192504,0
2010-06-08,25.877,26.003,24.985,25.77,199022,0
2010-06-09,26.039,26.38,25.404,25.559,403662,0
2010-06-10,25.994,26.488,25.691,26.48,154895,0
2010-06-11,26.271,27.425,26.202,27.402,236221,0
2010-06-14,27.632,28.191,27.425,27.936,174943,0
2010-06-15,28.602,29.298,28.516,29.196,296847,0
2010-06-16,28.827,29.266,28.663,28.786,151802,0
2010-06-17,28.794,29.018,28.493,28.794,106235,0
2010-06-18,28.966,28.981,28.507,28.641,200058,0
2010-06-21,29.018,29.181,28.315,28.46,105132,0
2010-06-22,28.485,28.839,27.827,27.897,110682,0
2010-06-23,27.803,28.261,27.425,27.766,115826,0
2010-06-24,27.639,27.758,27.23,27.294,166382,0
2010-06-25,27.503,28.586,27.263,28.46,320755,0
2010-06-28,28.454,28.622,28.091,28.29,165148,0
2010-06-29,27.857,27.857,27.122,27.263,172375,0
2010-06-30,27.262,27.498,26.595,26.644,302509,0
2010-07-01,26.711,26.736,25.924,26.435,195341,0
2010-07-02,26.595,26.644,25.814,25.917,150395,0
2010-07-06,26.226,26.451,25.033,25.296,313629,0
2010-07-07,25.437,26.256,25.234,26.242,239864,0
2010-07-08,26.271,26.534,26.012,26.48,201762,0
2010-07-09,26.48,27.014,26.48,26.898,169416,0
2010-07-12,26.837,26.985,26.443,26.628,95431,0
2010-07-13,27.014,27.518,26.944,27.254,242704,0
2010-07-14,27.23,27.431,26.805,27.077,101043,0
2010-07-15,27.052,27.194,26.242,26.568,157080,0
2010-07-16,26.364,26.575,25.877,26.012,197893,0
2010-07-19,26.069,26.41,25.584,26.334,121609,0
2010-07-20,25.901,26.93,25.707,26.898,127792,0
2010-07-21,27.122,27.122,26.302,26.386,127446,0
2010-07-22,26.719,27.411,26.611,27.354,180295,0
2010-07-23,27.254,27.958,26.798,27.857,143221,0
2010-07-26,28.013,28.864,27.827,28.812,160175,0
2010-07-27,29.01,29.476,28.717,29.083,165444,0
2010-07-28,29.01,29.096,28.522,28.748,107469,0
2010-07-29,29.025,29.096,27.949,28.478,87669,0
2010-07-30,28.074,29.002,27.834,28.478,117685,0
2010-08-02,28.996,29.335,28.88,29.228,107367,0
2010-08-03,29.083,29.654,28.903,29.143,118806,0
2010-08-04,29.235,29.901,29.235,29.8,103428,0
2010-08-05,29.629,30.039,29.174,29.591,140772,0
2010-08-06,29.204,29.57,28.94,29.453,130831,0
2010-08-09,29.692,30.017,29.591,29.969,110052,0
2010-08-10,29.629,30.178,29.404,29.715,141410,0
2010-08-11,29.117,29.211,28.794,29.134,217389,0
2010-08-12,28.663,29.484,28.632,29.096,376966,0
2010-08-13,28.974,29.125,28.741,28.769,135981,0
2010-08-16,28.617,29.275,28.416,28.786,87127,0
2010-08-17,29.143,29.404,28.864,29.259,123848,0
2010-08-18,29.283,29.67,28.786,29.578,137348,0
2010-08-19,29.413,29.427,28.368,28.617,157926,0
2010-08-20,28.478,28.686,27.803,28.43,121551,0
2010-08-23,28.593,28.593,27.905,28.005,96737,0
2010-08-24,27.588,28.05,27.263,27.78,100481,0
2010-08-25,27.639,28.136,27.44,27.936,243323,0
2010-08-26,28.136,28.454,27.775,27.849,153803,0
2010-08-27,28.028,28.669,27.323,28.563,186818,0
2010-08-30,28.507,28.924,28.4,28.647,242684,0
2010-08-31,28.537,29.359,28.451,29.226,225601,0
2010-09-01,29.621,30.248,29.244,30.21,158205,0
2010-09-02,30.256,30.256,29.645,30.009,126924,0
2010-09-03,30.341,30.466,30.064,30.405,99429,0
2010-09-07,30.173,30.365,29.723,29.8,153116,0
2010-09-08,29.87,30.296,29.87,30.149,89143,0
2010-09-09,30.527,30.527,29.444,29.762,81796,0
2010-09-10,29.885,30.165,29.762,29.932,58316,0
2010-09-13,30.219,30.574,29.901,30.567,144982,0
2010-09-14,30.44,30.506,30.186,30.296,116880,0
2010-09-15,30.241,30.551,29.917,30.412,117002,0
2010-09-16,30.265,30.388,29.729,30.064,60223,0
2010-09-17,30.265,30.265,29.863,30.072,161760,0
2010-09-20,30.241,30.875,30.158,30.845,294728,0
2010-09-21,30.906,30.962,30.419,30.457,155763,0
2010-09-22,30.296,30.466,29.792,30.002,143318,0
2010-09-23,29.762,29.96,29.103,29.11,185697,0
2010-09-24,29.535,29.846,29.535,29.723,359243,0
2010-09-27,29.753,29.753,29.096,29.251,305714,0
2010-09-28,29.259,29.578,29.01,29.544,315978,0
2010-09-29,29.506,29.578,29.11,29.367,173049,0
2010-09-30,29.507,29.6,28.804,29.327,410881,0
2010-10-01,29.591,29.591,29.034,29.196,189637,0
2010-10-04,29.196,29.327,28.717,28.996,296393,0
2010-10-05,29.305,29.404,28.948,29.327,366395,0
2010-10-06,29.083,29.083,28.522,28.794,162287,0
2010-10-07,29.01,29.211,28.724,28.777,192993,0
2010-10-08,28.88,28.895,28.522,28.663,179581,0
2010-10-11,28.647,28.756,28.128,28.43,308301,0
2010-10-12,28.315,28.917,28.228,28.803,252873,0
2010-10-13,28.924,29.67,28.827,29.427,144314,0
2010-10-14,29.367,29.824,29.083,29.413,164929,0
2010-10-15,29.513,29.8,29.311,29.42,93042,0
2010-10-18,29.453,29.901,29.367,29.678,132379,0
2010-10-19,29.29,29.723,29.002,29.235,127880,0
2010-10-20,29.385,30.233,29.385,30.033,194389,0
2010-10-21,30.202,30.449,29.645,29.925,165031,0
2010-10-22,30.033,30.333,29.613,29.901,84830,0
2010-10-25,30.186,30.357,29.91,29.969,100142,0
2010-10-26,29.77,30.133,29.513,29.96,96552,0
2010-10-27,29.846,29.978,29.29,29.925,480904,0
2010-10-28,30.093,30.274,29.824,30.133,184374,0
2010-10-29,30.197,30.358,30.086,30.23,105875,0
2010-11-01,30.333,30.707,30.102,30.44,229990,0
2010-11-02,30.68,31.116,30.581,30.991,239396,0
2010-11-03,30.991,31.285,30.542,30.723,242774,0
2010-11-04,31.141,31.379,30.861,31.379,186334,0
2010-11-05,31.494,32.09,31.45,31.501,225955,0
2010-11-08,31.408,31.533,30.807,31.075,241954,0
2010-11-09,31.209,31.226,30.644,30.906,317604,0
2010-11-10,30.97,31.318,30.449,30.914,195759,0
2010-11-11,30.707,30.891,30.466,30.512,117812,0
2010-11-12,30.296,30.567,29.901,29.917,142022,0
2010-11-15,30.056,30.281,29.778,29.792,132066,0
2010-11-16,29.645,29.678,28.128,28.152,443941,0
2010-11-17,28.246,28.246,27.419,27.58,307348,0
2010-11-18,27.922,28.098,27.596,27.703,324276,0
2010-11-19,27.539,27.699,27.341,27.385,266635,0
2010-11-22,27.287,27.571,27.209,27.431,587466,0
2010-11-23,27.16,27.385,27.086,27.346,111590,0
2010-11-24,27.588,28.106,27.588,28.098,183724,0
2010-11-26,27.958,28.307,27.881,28.121,90642,0
2010-11-29,27.965,28.617,27.624,28.493,182252,0
2010-11-30,28.208,28.256,27.746,27.879,285612,0
2010-12-01,28.29,28.394,27.864,28.175,117642,0
2010-12-02,28.246,28.53,27.997,28.522,120574,0
2010-12-03,28.274,28.422,27.889,28.345,163506,0
2010-12-06,28.298,28.408,27.563,28.113,175909,0
2010-12-07,28.315,28.794,28.198,28.454,177747,0
2010-12-08,28.485,28.701,27.974,28.082,146992,0
2010-12-09,28.228,28.416,27.922,27.942,178513,0
2010-12-10,28.091,28.408,27.905,28.268,91824,0
2010-12-13,28.386,28.539,28.121,28.359,63897,0
2010-12-14,28.345,28.622,28.028,28.128,106480,0
2010-12-15,28.113,28.593,27.897,27.982,241338,0
2010-12-16,28.106,28.43,27.936,28.261,100268,0
2010-12-17,28.128,28.175,27.849,28.036,322950,0
2010-12-20,28.113,28.377,27.942,28.082,134561,0
2010-12-21,28.161,28.169,27.914,28.091,207943,0
2010-12-22,28.091,28.33,27.974,28.169,379745,0
2010-12-23,28.214,28.268,27.914,27.936,137639,0
2010-12-27,27.812,28.516,27.796,28.469,85065,0
2010-12-28,28.539,28.82,28.198,28.786,76351,0
2010-12-29,28.913,29.029,28.622,28.655,89252,0
2010-12-30,28.686,28.841,28.537,28.545,68142,0
2010-12-31,28.686,28.976,28.437,28.487,143876,0
2011-01-03,28.794,29.075,28.669,28.88,162775,0
2011-01-04,28.911,29.058,28.183,28.569,255421,0
2011-01-05,28.569,28.864,28.339,28.82,230852,0
2011-01-06,28.827,29.002,28.554,28.554,126934,0
2011-01-07,28.641,28.769,28.091,28.501,100669,0
2011-01-10,28.307,28.632,28.058,28.539,349847,0
2011-01-11,28.307,28.307,28.005,28.128,225741,0
2011-01-12,28.368,28.394,28.022,28.145,98214,0
2011-01-13,28.221,28.469,28.121,28.315,97030,0
2011-01-14,28.169,28.368,28.022,28.298,123271,0
2011-01-18,28.323,28.617,28.028,28.617,133918,0
2011-01-19,28.547,28.609,28.359,28.493,117425,0
2011-01-20,28.359,28.617,28.359,28.53,136229,0
2011-01-21,28.507,28.966,28.43,28.794,207559,0
2011-01-24,28.82,29.083,28.786,29.075,87699,0
2011-01-25,28.88,29.591,28.812,29.591,103996,0
2011-01-26,29.723,30.102,29.444,29.838,132838,0
2011-01-27,29.932,30.52,29.932,30.466,231631,0
2011-01-28,30.311,30.373,29.492,29.506,142423,0
2011-01-31,29.629,29.926,29.509,29.742,92336,0
2011-02-01,29.885,29.986,29.57,29.941,123967,0
2011-02-02,29.762,30.178,29.67,30.002,66312,0
2011-02-03,29.948,30.118,29.739,30.039,44406,0
2011-02-04,29.953,29.978,29.427,29.57,70558,0
2011-02-07,29.561,30.248,29.385,30.093,78325,0
2011-02-08,30.017,30.173,29.885,30.124,97240,0
2011-02-09,30.056,30.405,29.816,30.341,138772,0
2011-02-10,30.186,30.506,30.178,30.397,148567,0
2011-02-11,30.233,30.551,30.033,30.49,65849,0
2011-02-14,30.482,30.482,30.118,30.248,45959,0
2011-02-15,29.824,29.824,29.484,29.535,201648,0
2011-02-16,29.654,29.824,29.311,29.527,135714,0
2011-02-18,29.591,29.792,29.444,29.6,92384,0
2011-02-22,29.469,29.707,29.311,29.359,159296,0
2011-02-23,29.444,29.552,28.554,28.655,157780,0
2011-02-24,28.283,28.887,28.191,28.794,195907,0
2011-02-25,28.895,29.506,28.756,29.498,128748,0
2011-02-28,29.462,30.025,29.414,30.025,209573,0
2011-03-01,30.025,30.033,29.5,29.594,263622,0
2011-03-02,29.445,29.6,29.045,29.264,158295,0
2011-03-03,29.673,30.039,29.58,29.985,136503,0
2011-03-04,29.969,30.064,29.484,29.878,142435,0
2011-03-07,29.838,30.219,29.404,29.969,230265,0
2011-03-08,29.96,30.852,29.863,30.698,151968,0
2011-03-09,30.615,30.954,30.52,30.723,151192,0
2011-03-10,30.437,30.548,29.726,29.915,190312,0
2011-03-11,29.838,30.072,29.578,29.953,71952,0
2011-03-14,29.729,29.846,29.391,29.57,95806,0
2011-03-15,28.88,29.327,28.873,29.159,165753,0
2011-03-16,29.083,29.083,28.469,28.733,151177,0
2011-03-17,29.1,29.289,28.935,29.1,104494,0
2011-03-18,29.249,29.594,29.071,29.58,159970,0
2011-03-21,29.885,30.086,29.729,30.086,99029,0
2011-03-22,30.009,30.248,29.878,30.039,82451,0
2011-03-23,29.969,30.048,29.492,29.723,132874,0
2011-03-24,29.854,29.854,29.427,29.561,67960,0
2011-03-25,29.718,30.212,29.564,29.899,113647,0
2011-03-28,29.986,30.048,29.707,29.778,81674,0
2011-03-29,29.8,29.948,29.506,29.729,130974,0
2011-03-30,29.792,30.219,29.715,30.165,118827,0
2011-03-31,30.504,30.661,30.207,30.607,205292,0
2011-04-01,30.644,30.87,30.385,30.463,98649,0
2011-04-04,30.548,30.824,30.495,30.729,115918,0
2011-04-05,30.707,30.925,30.596,30.657,99773,0
2011-04-06,30.816,30.917,30.672,30.729,87464,0
2011-04-07,30.987,30.987,30.415,30.557,217019,0
2011-04-08,30.613,30.791,30.228,30.297,112930,0
2011-04-11,30.385,30.627,30.305,30.517,158671,0
2011-04-12,30.361,30.548,30.166,30.236,97141,0
2011-04-13,30.454,30.463,29.883,30.064,103438,0
2011-04-14,29.822,30.831,29.782,30.688,143092,0
2011-04-15,30.651,31.276,30.636,31.214,111887,0
2011-04-18,30.885,31.008,30.723,30.965,72530,0
2011-04-19,31.073,31.363,31.044,31.269,62153,0
2011-04-20,31.645,31.683,31.339,31.66,94788,0
2011-04-21,31.802,31.802,31.401,31.692,45366,0
2011-04-25,31.73,32.09,31.553,32.03,72270,0
2011-04-26,32.108,32.653,32.059,32.514,161674,0
2011-04-27,32.576,32.749,32.371,32.608,71312,0
2011-04-28,32.653,33.663,32.6,33.569,113111,0
2011-04-29,33.658,33.747,33.093,33.482,114539,0
2011-05-02,33.687,33.798,33.389,33.61,114758,0
2011-05-03,33.61,34.087,32.874,33.17,131437,0
2011-05-04,33.263,33.263,32.53,32.71,76943,0
2011-05-05,32.27,33.329,32.27,32.936,108828,0
2011-05-06,33.177,33.263,32.304,32.38,146700,0
2011-05-09,32.38,32.912,32.248,32.858,80106,0
2011-05-10,33.008,33.348,32.92,33.203,97939,0
2011-05-11,33.138,33.203,32.505,32.615,108082,0
2011-05-12,32.472,32.592,32.005,32.558,197109,0
2011-05-13,32.67,32.67,32.255,32.349,105954,0
2011-05-16,32.159,32.71,32.051,32.467,145091,0
2011-05-17,32.458,32.797,32.295,32.445,126456,0
2011-05-18,32.576,32.71,32.231,32.615,123394,0
2011-05-19,32.71,32.874,32.38,32.539,111864,0
2011-05-20,32.458,32.48,31.754,31.896,221055,0
2011-05-23,31.494,31.63,31.094,31.182,253136,0
2011-05-24,31.223,31.652,31.112,31.408,143910,0
2011-05-25,31.308,32.059,31.16,31.88,130440,0
2011-05-26,31.856,32.583,31.709,32.445,84119,0
2011-05-27,32.544,32.763,32.38,32.615,83875,0
2011-05-31,32.847,32.918,32.521,32.839,272542,0
2011-06-01,32.788,33.037,31.777,31.817,148937,0
2011-06-02,31.862,32.13,31.637,31.912,127002,0
2011-06-03,31.527,31.965,31.494,31.645,104787,0
2011-06-06,31.613,31.777,31.51,31.535,173715,0
2011-06-07,31.785,32.13,31.675,31.832,90262,0
2011-06-08,31.769,32.059,31.561,31.841,108298,0
2011-06-09,31.92,31.936,31.208,31.233,201282,0
2011-06-10,31.121,31.284,30.454,30.525,223717,0
2011-06-13,30.651,30.664,30.15,30.228,179978,0
2011-06-14,30.54,30.729,30.323,30.651,165592,0
2011-06-15,30.43,30.564,30.29,30.471,199371,0
2011-06-16,30.542,31.104,30.473,30.868,219549,0
2011-06-17,31.238,31.245,30.862,31.044,335861,0
2011-06-20,31.001,31.331,31.001,31.299,148616,0
2011-06-21,31.503,31.561,31.121,31.231,245402,0
2011-06-22,31.16,31.565,31.112,31.154,155505,0
2011-06-23,30.862,31.001,30.345,30.657,178848,0
2011-06-24,30.741,31.104,30.661,30.923,222550,0
2011-06-27,30.957,31.348,30.957,31.223,107381,0
2011-06-28,31.339,31.637,31.137,31.637,81466,0
2011-06-29,31.802,32.005,31.565,31.927,92582,0
2011-06-30,32.012,32.316,31.802,32.09,90602,0
2011-07-01,32.173,32.752,32.126,32.583,114710,0
2011-07-05,32.576,32.971,32.402,32.916,154154,0
2011-07-06,32.853,33.322,32.799,33.281,140781,0
2011-07-07,33.501,33.938,33.202,33.724,172807,0
2011-07-08,33.376,33.732,33.313,33.644,105363,0
2011-07-11,33.289,33.432,33.019,33.169,89276,0
2011-07-12,33.058,34.009,33.058,33.501,105388,0
2011-07-13,33.692,33.77,33.247,33.33,124364,0
2011-07-14,33.478,33.478,32.719,32.774,112124,0
2011-07-15,32.829,33.131,32.552,33.065,141222,0
2011-07-18,32.978,33.065,32.567,32.766,90652,0
2011-07-19,33.035,33.202,32.869,32.996,187543,0
2011-07-20,33.083,33.262,32.996,33.083,317991,0
2011-07-21,33.065,33.511,33.028,33.305,281482,0
2011-07-22,33.39,33.39,33.125,33.322,147387,0
2011-07-25,33.028,33.343,32.799,33.005,142968,0
2011-07-26,33.125,33.322,32.752,33.065,58134,0
2011-07-27,33.012,33.083,32.126,32.156,132272,0
2011-07-28,32.085,32.387,31.841,32.077,74995,0
2011-07-29,31.8,32.175,31.582,32.078,95005,0
2011-08-01,32.331,32.41,31.578,31.92,120637,0
2011-08-02,31.766,32.192,31.334,31.374,150898,0
2011-08-03,31.399,31.491,30.258,31.247,137532,0
2011-08-04,30.993,32.545,30.52,30.527,247580,0
2011-08-05,30.907,30.923,29.554,29.998,285087,0
2011-08-08,29.286,29.943,27.104,27.11,390905,0
2011-08-09,27.703,29.309,26.398,29.261,481372,0
2011-08-10,28.05,30.534,27.561,28.732,378880,0
2011-08-11,28.936,32.039,28.936,31.256,386055,0
2011-08-12,31.559,31.559,29.667,30.242,327584,0
2011-08-15,30.489,31.635,30.386,31.559,107799,0
2011-08-16,31.16,31.635,30.702,31.351,253526,0
2011-08-17,31.523,31.848,31.094,31.506,102521,0
2011-08-18,30.712,31.138,29.529,29.886,217921,0
2011-08-19,29.324,30.409,29.168,29.23,187083,0
2011-08-22,29.777,29.871,28.858,29.395,125013,0
2011-08-23,29.492,30.939,29.324,30.923,218843,0
2011-08-24,30.915,31.532,30.497,31.446,120123,0
2011-08-25,31.65,31.872,30.297,30.52,187153,0
2011-08-26,30.267,30.473,29.689,30.401,200443,0
2011-08-29,30.771,31.351,30.631,31.343,188066,0
2011-08-30,31.069,31.437,30.728,31.382,265352,0
2011-08-31,31.542,32.268,31.242,32.147,247435,0
2011-09-01,32.221,32.41,31.271,31.469,239495,0
2011-09-02,30.791,31.351,30.319,30.375,132408,0
2011-09-06,29.551,30.487,29.551,30.319,145707,0
2011-09-07,30.735,31.696,30.223,31.662,236113,0
2011-09-08,31.544,31.733,31.182,31.501,206088,0
2011-09-09,31.247,31.382,30.123,30.447,178228,0
2011-09-12,30.069,30.639,29.911,30.527,96856,0
2011-09-13,30.59,30.987,30.361,30.923,176785,0
2011-09-14,31.138,31.643,30.489,31.455,162381,0
2011-09-15,31.777,31.802,31.069,31.399,182891,0
2011-09-16,31.55,31.55,30.987,31.412,295547,0
2011-09-19,30.907,31.216,30.756,31.043,163474,0
2011-09-20,31.129,31.399,30.814,30.972,170982,0
2011-09-21,30.978,31.085,29.27,29.279,143420,0
2011-09-22,28.89,29.65,28.769,29.247,316420,0
2011-09-23,29.358,29.47,28.998,29.455,170162,0
2011-09-26,29.659,29.697,28.929,29.594,129263,0
2011-09-27,30.1,30.416,29.58,29.879,221944,0
2011-09-28,29.943,29.943,28.606,28.654,197714,0
2011-09-29,29.302,29.957,29.015,29.943,201027,0
2011-09-30,29.626,30.207,29.406,29.406,356690,0
2011-10-03,29.23,29.743,28.163,28.163,294082,0
2011-10-04,27.974,31.302,27.957,30.735,423996,0
2011-10-05,30.895,31.448,29.686,31.159,460425,0
2011-10-06,31.153,31.486,30.301,31.11,279062,0
2011-10-07,31.224,31.224,29.943,29.999,280060,0
2011-10-10,30.607,31.374,30.607,31.311,260951,0
2011-10-11,31.076,31.076,30.639,30.757,204128,0
2011-10-12,30.863,31.782,30.55,31.438,273763,0
2011-10-13,31.166,31.615,30.927,31.421,128948,0
2011-10-14,31.759,32.238,31.759,32.025,167683,0
2011-10-17,31.727,31.846,31.056,31.159,235678,0
2011-10-18,31.271,32.04,31.271,31.942,249782,0
2011-10-19,31.942,32.007,31.448,31.639,181549,0
2011-10-20,31.696,31.696,30.799,31.565,147293,0
2011-10-21,32.047,32.632,31.886,32.615,135737,0
2011-10-24,32.557,33.75,32.557,33.743,132009,0
2011-10-25,33.625,33.625,32.918,33.038,147021,0
2011-10-26,33.44,33.592,32.767,33.44,173176,0
2011-10-27,34.382,35.992,34.264,35.688,333463,0
2011-10-28,35.464,35.863,35.264,35.438,190683,0
2011-10-31,35.043,35.835,34.797,35.371,257517,0
2011-11-01,33.743,35.023,33.687,33.983,276867,0
2011-11-02,34.696,35.15,33.966,34.975,197637,0
2011-11-03,34.639,34.79,33.048,34.496,278886,0
2011-11-04,34.128,34.386,33.958,34.363,171055,0
2011-11-07,34.222,34.437,33.494,33.846,222639,0
2011-11-08,34.008,34.288,33.238,34.246,168607,0
2011-11-09,33.44,33.632,32.224,32.304,228457,0
2011-11-10,32.687,32.687,32.359,32.557,162749,0
2011-11-11,32.918,33.39,32.758,33.358,131510,0
2011-11-14,33.095,33.191,32.703,32.831,157194,0
2011-11-15,32.599,33.625,32.599,33.424,95547,0
2011-11-16,33.038,33.734,33.008,33.225,115510,0
2011-11-17,33.261,33.424,32.727,32.902,181744,0
2011-11-18,32.927,33.251,32.758,33.2,188513,0
2011-11-21,32.565,32.671,32.047,32.255,177194,0
2011-11-22,32.383,32.423,31.966,32.04,104441,0
2011-11-23,31.886,31.886,31.232,31.471,169892,0
2011-11-25,31.326,31.936,31.326,31.382,79429,0
2011-11-28,32.383,32.383,31.791,32.086,157097,0
2011-11-29,32.192,32.383,31.83,32.061,100257,0
2011-11-30,32.972,33.405,32.931,33.324,305938,0
2011-12-01,33.088,33.246,32.806,32.831,181838,0
2011-12-02,33.113,33.367,32.521,32.529,301221,0
2011-12-05,33.032,33.032,32.327,32.511,251716,0
2011-12-06,32.463,32.551,32.294,32.316,188256,0
2011-12-07,32.059,32.447,31.914,32.26,283653,0
2011-12-08,32.382,32.382,31.76,31.863,442723,0
2011-12-09,32.055,32.543,31.936,32.318,332017,0
2011-12-12,32.121,32.199,31.696,32.121,274680,0
2011-12-13,32.23,32.536,31.591,31.639,226150,0
2011-12-14,31.606,32.055,31.606,31.896,289925,0
2011-12-15,32.28,32.55,32.069,32.476,255206,0
2011-12-16,32.786,32.939,32.236,32.544,460637,0
2011-12-19,32.694,33.095,32.543,32.646,158585,0
2011-12-20,33.174,33.713,32.981,33.662,160448,0
2011-12-21,33.647,33.887,33.313,33.823,192735,0
2011-12-22,34.015,34.447,33.823,34.246,288411,0
2011-12-23,34.436,34.527,34.169,34.431,97679,0
2011-12-27,34.454,35.159,34.312,34.984,172170,0
2011-12-28,34.966,35.08,34.303,34.335,140723,0
2011-12-29,34.487,34.752,34.312,34.426,141150,0
2011-12-30,34.472,34.806,34.137,34.145,259887,0
2012-01-03,34.806,35.071,34.351,34.79,303994,0
2012-01-04,34.654,34.776,34.33,34.483,352952,0
2012-01-05,34.322,35.608,34.21,35.415,268828,0
2012-01-06,35.406,35.762,34.824,35.26,299570,0
2012-01-09,35.38,35.769,34.717,35.05,469239,0
2012-01-10,35.373,35.769,35.275,35.615,209470,0
2012-01-11,35.092,35.703,34.863,35.518,135235,0
2012-01-12,35.576,35.721,35.235,35.647,91088,0
2012-01-13,35.317,35.558,35.145,35.551,98842,0
2012-01-17,35.857,35.972,35.584,35.834,144510,0
2012-01-18,35.785,36.11,35.712,36.101,134280,0
2012-01-19,36.14,36.426,35.98,36.148,85944,0
2012-01-20,36.116,36.479,36.116,36.295,294023,0
2012-01-23,36.295,36.627,36.012,36.447,197798,0
2012-01-24,36.255,36.779,36.14,36.358,228628,0
2012-01-25,36.269,36.698,36.246,36.681,154199,0
2012-01-26,36.779,37.029,36.732,36.868,213584,0
2012-01-27,36.707,37.144,36.594,36.999,124006,0
2012-01-30,36.747,37.087,36.627,36.944,347255,0
2012-01-31,37.149,37.679,37.019,37.605,301484,0
2012-02-01,37.854,38.681,37.709,38.309,382402,0
2012-02-02,38.428,38.687,38.168,38.566,277299,0
2012-02-03,38.961,39.309,38.501,39.284,300401,0
2012-02-06,39.261,39.705,39.163,39.397,261555,0
2012-02-07,39.39,39.432,39.146,39.349,107179,0
2012-02-08,39.462,39.81,39.327,39.487,136672,0
2012-02-09,39.546,39.617,38.855,39.172,136779,0
2012-02-10,38.907,39.012,38.301,38.309,118712,0
2012-02-13,38.703,39.415,38.687,39.337,100312,0
2012-02-14,39.253,39.253,38.696,38.988,99647,0
2012-02-15,39.093,39.1,38.347,38.509,131506,0
2012-02-16,38.559,39.365,38.461,39.246,161426,0
2012-02-17,39.327,39.552,39.041,39.552,171668,0
2012-02-21,39.349,39.803,38.727,39.066,103013,0
2012-02-22,39.012,39.495,38.614,38.622,110804,0
2012-02-23,38.703,39.74,38.703,39.118,139194,0
2012-02-24,39.213,40.011,39.093,39.794,130474,0
2012-02-27,39.456,39.714,39.131,39.688,128138,0
2012-02-28,39.786,39.786,38.855,38.995,133781,0
2012-02-29,38.993,39.434,38.405,38.405,197259,0
2012-03-01,38.583,39.035,38.414,38.768,141286,0
2012-03-02,38.633,38.764,37.296,37.973,321744,0
2012-03-05,37.91,38.654,37.734,38.606,120402,0
2012-03-06,38.151,38.837,37.932,38.266,153895,0
2012-03-07,38.422,38.471,37.955,38.145,99040,0
2012-03-08,38.266,38.266,37.786,37.94,252316,0
2012-03-09,37.773,38.743,37.773,38.363,229023,0
2012-03-12,38.283,38.598,38.218,38.347,208192,0
2012-03-13,38.645,39.441,38.55,39.39,160903,0
2012-03-14,39.327,39.528,39.084,39.462,135173,0
2012-03-15,39.382,39.552,39.066,39.319,171345,0
2012-03-16,39.373,39.382,38.988,39.269,432554,0
2012-03-19,39.18,39.828,39.066,39.546,125418,0
2012-03-20,39.238,39.512,39.012,39.319,112177,0
2012-03-21,39.397,39.462,39.155,39.373,128316,0
2012-03-22,39.057,39.163,38.855,39.041,168502,0
2012-03-23,39.011,39.595,38.896,39.554,110149,0
2012-03-26,39.907,40.327,39.907,40.272,195250,0
2012-03-27,40.248,40.538,40.134,40.289,251311,0
2012-03-28,40.393,40.522,40.004,40.522,288606,0
2012-03-29,40.191,40.327,39.86,40.087,173234,0
2012-03-30,40.363,40.486,39.929,40.282,193178,0
2012-04-02,40.094,41.081,40.01,41.007,170674,0
2012-04-03,40.884,41.154,40.567,40.739,187726,0
2012-04-04,40.418,40.46,40.201,40.38,138998,0
2012-04-05,40.183,40.525,40.183,40.418,49537,0
2012-04-09,39.956,40.372,39.938,40.134,97241,0
2012-04-10,40.254,40.254,39.338,39.408,214347,0
2012-04-11,39.766,39.913,39.302,39.913,190111,0
2012-04-12,39.865,40.493,39.799,40.404,197709,0
2012-04-13,40.208,40.445,40.07,40.322,161902,0
2012-04-16,40.623,41.147,40.372,41.007,221506,0
2012-04-17,41.194,41.194,40.754,41.104,397802,0
2012-04-18,40.804,41.423,40.754,40.957,339281,0
2012-04-19,41.007,41.218,40.615,40.878,111529,0
2012-04-20,41.352,41.977,41.228,41.79,122580,0
2012-04-23,41.316,41.44,40.795,41.072,171283,0
2012-04-24,41.063,42.135,41.032,42.099,244358,0
2012-04-25,42.466,42.606,41.849,42.279,220227,0
2012-04-26,42.15,42.613,41.962,42.514,130745,0
2012-04-27,42.857,43.34,42.596,43.219,128891,0
2012-04-30,42.849,43.169,42.491,42.988,142733,0
2012-05-01,42.857,43.83,42.703,42.949,166024,0
2012-05-02,42.67,43.265,42.613,43.102,135549,0
2012-05-03,43.243,43.413,42.588,43.259,182844,0
2012-05-04,42.988,42.988,42.491,42.737,163905,0
2012-05-07,42.775,43.602,42.491,43.34,140202,0
2012-05-08,43.201,43.282,42.793,43.121,152621,0
2012-05-09,42.662,42.916,42.403,42.754,149567,0
2012-05-10,42.988,42.988,42.092,42.686,121748,0
2012-05-11,42.36,42.857,42.338,42.737,162375,0
2012-05-14,42.33,42.498,42.116,42.116,96229,0
2012-05-15,42.035,42.075,41.522,41.619,138862,0
2012-05-16,41.701,41.849,41.316,41.334,152567,0
2012-05-17,41.359,41.359,40.354,40.436,225540,0
2012-05-18,40.363,40.828,39.799,39.874,180962,0
2012-05-21,39.857,40.623,39.613,40.354,183605,0
2012-05-22,40.306,40.567,40.201,40.41,172659,0
2012-05-23,40.183,40.713,39.913,40.666,148275,0
2012-05-24,40.5,40.762,39.988,40.329,101124,0
2012-05-25,40.282,40.5,40.019,40.223,111463,0
2012-05-29,40.314,40.884,40.273,40.551,177035,0
2012-05-30,40.175,40.363,39.646,39.825,199546,0
2012-05-31,39.902,40.619,39.36,40.254,290526,0
2012-06-01,38.878,39.646,38.282,39.213,190247,0
2012-06-04,39.203,39.629,38.64,39.064,117464,0
2012-06-05,38.866,40.355,38.866,40.337,262133,0
2012-06-06,40.586,40.949,40.207,40.808,200704,0
2012-06-07,41.261,41.442,40.75,40.783,131101,0
2012-06-08,40.666,41.154,40.567,40.818,183846,0
2012-06-11,41.121,41.121,39.759,39.815,153006,0
2012-06-12,39.849,40.363,39.646,40.322,76833,0
2012-06-13,40.151,41.016,40.143,40.479,170121,0
2012-06-14,40.445,40.982,40.445,40.942,88168,0
2012-06-15,40.957,41.113,40.835,40.927,257284,0
2012-06-18,40.787,41.603,40.739,41.447,302050,0
2012-06-19,41.488,42.409,41.389,41.831,254549,0
2012-06-20,41.814,42.092,41.668,41.878,94016,0
2012-06-21,42.303,42.368,41.186,41.415,492096,0
2012-06-22,41.63,41.639,40.519,40.571,1675149,0
2012-06-25,40.07,40.388,39.995,40.134,218609,0
2012-06-26,40.38,40.517,39.905,40.208,229113,0
2012-06-27,40.314,40.314,39.922,40.052,204832,0
2012-06-28,39.857,39.98,39.098,39.98,535413,0
2012-06-29,40.534,41.186,40.5,40.861,342785,0
2012-07-02,41.061,42.265,40.726,42.232,283100,0
2012-07-03,42.215,42.297,41.846,42.173,205228,0
2012-07-05,42.197,42.362,41.747,42.082,218342,0
2012-07-06,41.689,42.644,41.689,42.644,364811,0
2012-07-09,42.674,43.276,42.313,43.13,427315,0
2012-07-10,43.384,43.562,43.022,43.202,468888,0
2012-07-11,43.334,44.15,43.183,44.059,921601,0
2012-07-12,43.794,44.346,43.622,44.215,256668,0
2012-07-13,44.231,45.479,44.231,45.424,267370,0
2012-07-16,45.334,46.13,45.242,45.817,369498,0
2012-07-17,45.925,46.28,45.763,46.098,320366,0
2012-07-18,46.108,46.321,45.548,45.685,340708,0
2012-07-19,45.44,45.736,44.988,45.077,237785,0
2012-07-20,44.854,45.358,44.829,45.324,294001,0
2012-07-23,44.693,45.103,44.494,44.979,113004,0
2012-07-24,44.954,45.488,44.773,44.988,206803,0
2012-07-25,45.308,45.539,45.021,45.324,275449,0
2012-07-26,45.868,46.137,45.315,45.763,242650,0
2012-07-27,45.966,46.575,45.917,46.361,189684,0
2012-07-30,46.385,46.624,46.288,46.354,118964,0
2012-07-31,46.328,47.391,46.328,46.977,340840,0
2012-08-01,47.119,47.398,46.197,46.477,242563,0
2012-08-02,45.845,47.201,45.845,47.063,216314,0
2012-08-03,47.47,47.712,46.993,47.407,149051,0
2012-08-06,47.553,47.587,47.077,47.143,92913,0
2012-08-07,47.391,47.391,46.7,46.92,198870,0
2012-08-08,46.856,47.274,46.707,47.192,132798,0
2012-08-09,47.077,47.339,46.757,46.831,154898,0
2012-08-10,46.822,47.037,46.6,46.666,126645,0
2012-08-13,46.714,46.805,46.328,46.517,116094,0
2012-08-14,46.608,46.782,46.444,46.585,157327,0
2012-08-15,46.517,46.895,46.501,46.73,133330,0
2012-08-16,46.639,47.169,46.378,47.143,125839,0
2012-08-17,46.985,47.407,46.912,47.391,91734,0
2012-08-20,47.398,47.398,46.74,46.789,118725,0
2012-08-21,46.797,46.938,46.707,46.722,335657,0
2012-08-22,46.714,46.797,46.22,46.484,156625,0
2012-08-23,46.213,46.683,46.165,46.311,250019,0
2012-08-24,46.165,46.6,46.165,46.467,190951,0
2012-08-27,46.501,46.879,46.461,46.73,214812,0
2012-08-28,46.575,46.955,46.575,46.831,140064,0
2012-08-29,46.879,47.339,46.749,47.093,173542,0
2012-08-30,46.813,46.985,46.749,46.831,133976,0
2012-08-31,46.947,47.217,46.772,46.772,330256,0
2012-09-04,46.73,46.977,46.624,46.887,373026,0
2012-09-05,46.714,47.284,46.714,46.831,299436,0
2012-09-06,47.16,47.523,46.912,47.101,169736,0
2012-09-07,47.111,47.268,46.895,47.027,139765,0
2012-09-10,46.714,46.977,46.666,46.666,216454,0
2012-09-11,46.765,46.765,46.273,46.484,485078,0
2012-09-12,46.707,46.707,46.255,46.467,166849,0
2012-09-13,46.402,47.093,46.402,47.037,340711,0
2012-09-14,47.063,47.792,46.977,47.488,475897,0
2012-09-17,47.284,47.712,47.224,47.431,725747,0
2012-09-18,47.358,47.431,46.722,47.063,619429,0
2012-09-19,47.101,47.66,47.019,47.274,327117,0
2012-09-20,47.184,47.323,46.692,46.74,439604,0
2012-09-21,47.176,47.431,46.847,47.415,1296641,0
2012-09-24,47.217,47.752,47.101,47.339,507650,0
2012-09-25,47.464,48.13,47.391,47.431,538923,0
2012-09-26,47.515,48.393,47.448,48.13,544377,0
2012-09-27,48.468,48.533,47.852,47.98,294057,0
2012-09-28,47.712,47.899,47.431,47.596,270247,0
2012-10-01,47.685,47.826,46.428,47.16,270741,0
2012-10-02,47.268,47.515,47.053,47.391,156354,0
2012-10-03,47.391,48.047,47.391,47.568,134553,0
2012-10-04,47.685,47.989,47.192,47.965,182324,0
2012-10-05,47.989,48.51,47.767,48.024,121130,0
2012-10-08,47.767,47.926,47.536,47.644,181340,0
2012-10-09,47.712,48.215,47.605,47.639,190527,0
2012-10-10,47.613,47.868,47.413,47.676,251750,0
2012-10-11,47.836,47.836,47.504,47.613,222988,0
2012-10-12,47.478,47.568,47.006,47.048,328539,0
2012-10-15,47.023,47.255,46.566,47.255,545350,0
2012-10-16,47.364,47.66,47.306,47.522,257894,0
2012-10-17,47.469,47.639,47.255,47.514,232380,0
2012-10-18,47.446,47.629,47.336,47.629,373023,0
2012-10-19,47.314,47.811,47.205,47.811,262581,0
2012-10-22,47.803,47.803,46.874,47.129,250521,0
2012-10-23,46.923,47.014,46.151,46.658,197683,0
2012-10-24,46.833,47.04,46.476,46.75,118860,0
2012-10-25,47.023,47.181,46.384,46.7,358180,0
2012-10-26,46.798,47.023,46.21,46.791,137123,0
2012-10-31,46.667,48.067,46.566,47.928,263084,0
2012-11-01,48.012,49.047,47.884,48.879,356476,0
2012-11-02,48.923,49.792,48.856,49.534,298835,0
2012-11-05,49.56,50.379,48.923,49.932,253850,0
2012-11-06,49.917,50.547,49.917,50.25,224678,0
2012-11-07,49.909,50.547,49.627,50.189,284916,0
2012-11-08,50.474,50.688,50.05,50.14,304385,0
2012-11-09,50.149,50.911,50.076,50.747,307573,0
2012-11-12,50.928,50.928,50.48,50.638,145762,0
2012-11-13,50.547,51.268,50.315,50.944,301295,0
2012-11-14,51.102,51.102,50.356,50.505,628792,0
2012-11-15,50.216,50.804,49.867,49.932,278429,0
2012-11-16,49.775,49.909,48.997,49.369,601316,0
2012-11-19,49.701,50.68,49.701,50.573,282483,0
2012-11-20,50.505,51.468,50.334,51.468,238004,0
2012-11-21,51.401,51.507,50.895,51.01,83651,0
2012-11-23,51.087,51.5,50.962,51.483,66918,0
2012-11-26,51.135,51.725,51.102,51.46,192849,0
2012-11-27,51.342,51.533,50.581,51.062,166382,0
2012-11-28,50.995,51.507,50.334,50.969,277781,0
2012-11-29,51.294,51.625,50.366,50.92,215904,0
2012-11-30,50.962,51.408,50.845,51.236,254474,0
2012-12-03,51.491,51.976,51.377,51.66,309289,0
2012-12-04,50.804,51.202,50.619,50.978,294951,0
2012-12-05,50.969,51.135,50.397,50.431,184167,0
2012-12-06,50.324,50.73,50.324,50.573,171799,0
2012-12-07,50.573,50.703,50.14,50.389,231117,0
2012-12-10,50.397,51.036,50.397,50.762,144930,0
2012-12-11,50.854,51.244,50.25,50.431,214908,0
2012-12-12,50.366,50.556,49.56,49.768,425346,0
2012-12-13,49.652,49.949,49.551,49.826,169097,0
2012-12-14,49.643,50.573,49.643,50.306,369215,0
2012-12-17,50.431,51.21,50.348,51.161,405485,0
2012-12-18,51.153,51.59,50.772,51.59,299638,0
2012-12-19,51.483,51.976,51.252,51.525,187660,0
2012-12-20,51.606,52.254,51.452,52.057,150664,0
2012-12-21,51.858,52.503,51.634,52.006,520861,0
2012-12-24,51.868,52.039,51.46,51.79,71662,0
2012-12-26,51.767,51.949,51.07,51.268,130650,0
2012-12-27,51.302,51.625,50.474,51.135,124464,0
2012-12-28,50.954,51.401,50.779,50.829,146812,0
2012-12-31,50.73,51.576,50.505,51.491,234188,0
2013-01-02,52.225,52.81,51.99,52.801,214621,0
2013-01-03,52.962,53.214,52.654,52.918,132176,0
2013-01-04,53.069,53.242,52.471,53.194,208991,0
2013-01-07,52.944,53.2,52.67,52.792,158329,0
2013-01-08,52.654,52.87,52.621,52.845,107221,0
2013-01-09,52.969,53.542,52.835,53.317,141888,0
2013-01-10,53.609,53.658,52.681,52.774,208556,0
2013-01-11,52.907,52.95,52.616,52.789,186830,0
2013-01-14,52.781,52.831,52.406,52.631,224432,0
2013-01-15,52.64,52.898,52.465,52.781,273210,0
2013-01-16,53.241,53.535,53.124,53.358,324816,0
2013-01-17,53.666,53.976,53.559,53.6,216742,0
2013-01-18,53.591,53.875,53.509,53.866,110926,0
2013-01-22,53.875,54.157,53.627,53.911,157304,0
2013-01-23,53.902,54.044,53.535,53.809,79121,0
2013-01-24,53.911,54.369,53.775,53.835,195617,0
2013-01-25,54.038,54.137,53.544,53.875,137453,0
2013-01-28,54.059,54.293,53.535,54.193,114012,0
2013-01-29,54.22,54.701,54.137,54.679,108100,0
2013-01-30,54.562,54.719,54.051,54.311,155149,0
2013-01-31,54.185,54.587,53.917,54.502,272753,0
2013-02-01,54.695,55.682,54.579,55.515,283935,0
2013-02-04,55.355,55.529,54.779,55.105,194426,0
2013-02-05,55.395,55.48,55.021,55.339,219726,0
2013-02-06,55.111,55.573,54.902,55.546,203367,0
2013-02-07,55.546,55.622,54.761,55.029,190431,0
2013-02-08,55.036,56.041,54.946,55.973,129367,0
2013-02-11,55.931,56.041,55.698,55.99,127327,0
2013-02-12,55.772,56.216,55.756,55.999,123888,0
2013-02-13,56.047,56.341,55.563,55.908,102005,0
2013-02-14,55.389,55.489,53.692,54.26,916548,0
2013-02-15,53.726,53.757,53.015,53.627,912036,0
2013-02-19,53.6,53.766,53.192,53.233,409334,0
2013-02-20,53.192,53.902,52.649,52.781,444781,0
2013-02-21,52.631,52.924,52.056,52.225,223959,0
2013-02-22,52.513,52.588,51.904,52.004,301712,0
2013-02-25,52.323,52.373,50.91,50.977,318169,0
2013-02-26,51.194,51.303,50.624,50.801,215953,0
2013-02-27,50.624,50.994,50.593,50.81,323761,0
2013-02-28,50.819,50.968,50.661,50.828,604751,0
2013-03-01,50.585,50.852,50.369,50.685,508256,0
2013-03-04,50.669,51.995,50.669,51.882,287582,0
2013-03-05,52.029,53.241,51.904,53.241,294224,0
2013-03-06,53.409,53.409,52.64,53.084,315709,0
2013-03-07,53.067,53.084,52.557,52.716,736386,0
2013-03-08,53.04,53.05,51.812,52.047,377723,0
2013-03-11,51.974,51.974,51.286,51.572,469064,0
2013-03-12,51.629,51.664,51.337,51.52,241232,0
2013-03-13,51.564,51.564,51.035,51.371,235810,0
2013-03-14,51.411,51.572,51.218,51.472,387853,0
2013-03-15,51.371,52.122,51.237,51.946,778701,0
2013-03-18,51.547,52.073,51.237,51.928,316814,0
2013-03-19,52.056,52.381,51.874,52.248,440184,0
2013-03-20,52.588,53.067,52.513,53.059,113185,0
2013-03-21,53.059,53.249,52.298,52.313,146703,0
2013-03-22,52.465,53.223,52.465,52.731,272981,0
2013-03-25,52.841,53.015,52.513,52.898,291830,0
2013-03-26,52.998,53.582,52.998,53.574,205915,0
2013-03-27,53.382,53.7,53.2,53.566,254294,0
2013-03-28,53.718,53.917,53.375,53.875,337589,0
2013-04-01,53.775,54.028,53.075,53.875,187895,0
2013-04-02,53.743,54.41,52.473,54.092,250884,0
2013-04-03,54.229,54.454,53.375,53.382,300125,0
2013-04-04,53.559,54.038,53.084,53.757,192193,0
2013-04-05,53.214,54.185,53.214,54.051,254075,0
2013-04-08,54.092,54.701,53.802,54.67,140691,0
2013-04-09,54.803,54.828,54.201,54.229,176144,0
2013-04-10,54.447,54.682,54.12,54.22,187695,0
2013-04-11,54.32,54.977,54.276,54.447,236564,0
2013-04-12,54.229,55.095,54.137,55.068,221994,0
2013-04-15,54.898,55.034,53.604,53.756,447297,0
2013-04-16,53.923,54.192,53.562,54.137,216838,0
2013-04-17,53.789,53.789,52.765,52.94,165943,0
2013-04-18,53.091,53.41,52.637,53.352,146969,0
2013-04-19,53.359,54.504,53.277,54.456,264722,0
2013-04-22,54.614,54.842,53.849,54.303,316151,0
2013-04-23,54.631,55.171,54.472,55.126,156166,0
2013-04-24,55.271,55.539,54.96,55.109,337692,0
2013-04-25,55.068,55.279,54.749,55.095,366514,0
2013-04-26,55.119,56.121,54.933,55.859,286981,0
2013-04-29,56.06,56.533,55.941,56.423,162089,0
2013-04-30,56.375,57.744,56.264,57.735,277780,0
2013-05-01,57.763,57.898,56.819,57.206,353642,0
2013-05-02,56.391,58.182,56.391,57.981,190606,0
2013-05-03,58.386,58.821,58.047,58.216,124226,0
2013-05-06,58.267,58.865,58.267,58.613,99486,0
2013-05-07,58.745,59.336,58.586,59.317,74125,0
2013-05-08,59.202,59.513,58.545,59.167,157405,0
2013-05-09,59.167,59.344,58.545,58.821,111976,0
2013-05-10,58.914,59.083,58.4,58.418,80487,0
2013-05-13,58.325,58.745,57.981,58.621,124515,0
2013-05-14,58.511,58.889,57.855,58.284,219302,0
2013-05-15,58.124,58.668,57.763,58.661,272519,0
2013-05-16,58.511,59.269,58.376,59.025,113226,0
2013-05-17,59.42,60.068,59.42,60.009,138714,0
2013-05-20,59.806,60.017,59.225,59.59,99784,0
2013-05-21,59.698,60.126,59.605,59.85,257927,0
2013-05-22,59.79,60.217,57.433,57.653,158609,0
2013-05-23,57.088,57.898,56.702,57.062,113987,0
2013-05-24,56.92,57.956,56.44,57.701,102447,0
2013-05-28,58.376,58.697,56.946,57.105,147039,0
2013-05-29,56.693,56.777,54.815,54.832,159173,0
2013-05-30,54.898,55.095,54.639,54.765,181343,0
2013-05-31,54.593,55.043,54.382,54.593,406387,0
2013-06-03,54.74,55.311,53.975,55.027,281499,0
2013-06-04,55.095,55.095,53.932,54.268,123898,0
2013-06-05,54.058,55.051,54.058,54.438,108331,0
2013-06-06,54.327,55.33,54.293,55.287,137334,0
2013-06-07,55.623,56.121,54.832,55.912,195567,0
2013-06-10,56.079,56.079,54.933,55.119,111591,0
2013-06-11,54.596,55.051,54.285,54.53,69824,0
2013-06-12,54.757,54.757,53.234,53.428,139036,0
2013-06-13,53.377,55.254,53.193,55.051,93111,0
2013-06-14,55.01,55.859,54.472,55.042,124349,0
2013-06-17,55.522,56.079,55.194,55.842,123938,0
2013-06-18,55.977,57.845,55.833,57.214,131132,0
2013-06-19,57.062,57.518,55.019,55.135,104881,0
2013-06-20,54.32,54.387,52.391,52.795,156950,0
2013-06-21,52.957,54.547,52.645,54.237,373677,0
2013-06-24,53.638,53.965,52.274,52.886,277232,0
2013-06-25,53.569,53.578,52.663,53.352,343573,0
2013-06-26,53.756,54.21,53.485,53.998,271676,0
2013-06-27,54.354,54.943,54.244,54.832,188151,0
2013-06-28,54.891,55.436,54.317,54.917,397158,0
2013-07-01,54.876,55.171,54.447,54.732,154991,0
2013-07-02,54.891,56.205,54.891,56.197,154885,0
2013-07-03,55.869,56.862,55.463,56.592,162387,0
2013-07-05,57.257,57.384,55.463,56.533,287783,0
2013-07-08,56.693,57.173,56.281,56.515,163262,0
2013-07-09,56.92,57.257,56.382,57.132,166619,0
2013-07-10,57.343,57.343,56.223,56.603,137976,0
2013-07-11,57.132,58.285,57.062,58.182,108990,0
2013-07-12,58.497,58.802,57.877,58.319,116178,0
2013-07-15,58.428,59.098,58.276,58.861,111619,0
2013-07-16,58.886,59.717,58.673,59.547,244681,0
2013-07-17,59.686,60.405,59.065,60.058,168553,0
2013-07-18,60.328,61.075,60.169,60.635,190047,0
2013-07-19,60.524,60.641,59.761,60.107,111777,0
2013-07-22,60.309,61.059,59.547,60.838,240115,0
2013-07-23,60.956,61.142,59.955,60.507,140336,0
2013-07-24,60.846,60.846,58.438,59.242,119364,0
2013-07-25,59.269,60.262,58.827,59.886,184685,0
2013-07-26,59.608,59.922,59.107,59.489,115237,0
2013-07-29,59.498,59.795,58.947,59.471,124559,0
2013-07-30,59.838,60.531,59.531,59.742,183334,0
2013-07-31,60.014,60.354,58.538,58.617,398863,0
2013-08-01,60.187,60.704,58.902,59.498,288705,0
2013-08-02,59.463,59.785,59.107,59.166,168932,0
2013-08-05,59.259,59.946,58.208,59.94,159834,0
2013-08-06,59.863,61.007,59.658,60.983,199804,0
2013-08-07,60.983,61.347,60.38,61.068,186809,0
2013-08-08,61.21,61.295,60.575,61.093,137069,0
2013-08-09,60.862,62.373,60.372,62.116,179754,0
2013-08-12,62.034,62.932,61.39,62.847,163198,0
2013-08-13,63.609,63.609,62.484,62.608,154831,0
2013-08-14,62.55,63.091,62.416,62.856,136964,0
2013-08-15,62.194,62.194,60.556,60.787,191683,0
2013-08-16,60.483,60.566,57.334,57.494,239809,0
2013-08-19,57.494,57.628,55.824,55.831,201702,0
2013-08-20,56.368,58.216,55.92,58.014,237857,0
2013-08-21,57.896,59.303,57.147,58.342,161235,0
2013-08-22,58.649,59.057,57.877,58.98,166914,0
2013-08-23,58.996,59.922,58.735,59.429,89034,0
2013-08-26,59.514,59.599,58.607,58.836,56159,0
2013-08-27,58.462,58.843,57.511,57.638,136039,0
2013-08-28,57.777,58.335,56.962,57.173,97549,0
2013-08-29,57.095,57.648,56.774,57.173,188120,0
2013-08-30,57.493,58.066,56.546,56.613,282259,0
2013-09-03,56.884,56.884,55.645,56.51,172842,0
2013-09-04,56.563,57.606,56.537,57.259,194161,0
2013-09-05,57.147,57.298,56.715,56.86,124921,0
2013-09-06,57.546,58.446,56.834,57.706,138977,0
2013-09-09,57.971,59.123,57.537,58.767,139595,0
2013-09-10,59.379,60.006,58.728,59.809,190958,0
2013-09-11,59.912,60.124,59.379,60.101,177090,0
2013-09-12,60.225,60.547,59.326,59.641,69423,0
2013-09-13,59.556,59.809,59.098,59.403,87082,0
2013-09-16,60.244,60.594,59.269,60.575,122521,0
2013-09-17,60.585,60.948,59.932,60.695,148780,0
2013-09-18,60.796,63.619,59.735,63.578,178447,0
2013-09-19,63.535,64.595,63.297,64.52,154526,0
2013-09-20,64.916,64.916,63.526,64.025,457896,0
2013-09-23,64.025,64.364,63.492,63.875,191583,0
2013-09-24,64.001,64.07,62.832,63.001,188508,0
2013-09-25,63.239,63.901,63.025,63.593,129307,0
2013-09-26,63.553,64.044,63.535,63.995,158446,0
2013-09-27,63.516,64.137,63.516,63.815,162640,0
2013-09-30,63.823,64.796,63.823,64.654,244764,0
2013-10-01,64.331,66.148,64.18,65.726,205878,0
2013-10-02,65.41,66.047,65.069,65.24,177806,0
2013-10-03,65.121,65.263,63.839,64.009,174003,0
2013-10-04,63.917,64.553,63.765,63.765,125427,0
2013-10-07,63.358,64.18,63.061,63.696,150285,0
2013-10-08,63.832,64.248,63.516,63.799,116748,0
2013-10-09,64.165,64.824,63.764,64.216,180428,0
2013-10-10,64.986,65.788,64.986,65.694,143551,0
2013-10-11,65.321,65.771,64.764,65.524,306927,0
2013-10-14,65.274,66.857,65.148,66.471,238098,0
2013-10-15,66.387,66.719,65.849,66.199,98519,0
2013-10-16,66.286,67.361,66.286,66.984,154787,0
2013-10-17,66.557,67.352,66.508,67.343,234139,0
2013-10-18,67.933,67.991,66.286,66.634,218849,0
2013-10-21,66.772,66.772,65.601,65.866,143095,0
2013-10-22,68.549,68.549,64.685,65.731,242962,0
2013-10-23,65.574,66.351,65.079,66.199,174826,0
2013-10-24,66.387,66.601,65.821,66.103,153548,0
2013-10-25,66.379,67.257,66.276,67.224,132541,0
2013-10-28,67.352,67.352,66.276,67.275,127514,0
2013-10-29,67.275,67.275,66.155,66.678,114840,0
2013-10-30,66.549,67.012,66.155,66.173,107678,0
2013-10-31,66.173,66.54,65.274,65.342,146376,0
2013-11-01,65.163,65.891,64.378,64.943,250008,0
2013-11-04,65.25,65.25,64.731,64.986,216567,0
2013-11-05,64.582,64.662,63.721,63.902,138375,0
2013-11-06,64.507,64.507,61.909,61.969,299979,0
2013-11-07,62.318,62.318,60.209,60.588,183361,0
2013-11-08,60.431,60.431,58.483,59.023,271586,0
2013-11-11,59.099,59.902,58.989,59.74,189634,0
2013-11-12,59.603,59.799,58.972,59.244,106982,0
2013-11-13,59.014,59.449,58.67,59.261,124614,0
2013-11-14,59.406,59.92,58.586,58.679,127670,0
2013-11-15,58.614,59.185,57.452,57.981,250776,0
2013-11-18,58.066,58.151,56.734,56.956,216243,0
2013-11-19,56.853,56.853,55.545,55.888,233223,0
2013-11-20,56.091,56.546,55.281,55.613,211933,0
2013-11-21,56.008,56.623,55.674,56.488,226729,0
2013-11-22,56.657,56.657,55.924,56.34,165230,0
2013-11-25,56.572,56.828,56.263,56.766,153461,0
2013-11-26,56.716,56.894,56.401,56.595,204804,0
2013-11-27,56.537,57.264,56.537,57.264,246851,0
2013-11-29,57.519,57.519,56.632,57.014,102643,0
2013-12-02,56.862,57.433,56.239,56.708,340327,0
2013-12-03,56.572,57.109,56.066,56.501,270915,0
2013-12-04,56.109,56.595,55.811,56.479,231053,0
2013-12-05,56.451,56.75,56.049,56.442,89431,0
2013-12-06,56.801,57.331,56.066,57.193,283849,0
2013-12-09,57.425,57.588,56.493,57.238,158831,0
2013-12-10,57.34,57.981,56.595,56.742,167923,0
2013-12-11,56.742,56.742,54.484,54.675,229127,0
2013-12-12,54.572,54.819,53.879,54.384,122719,0
2013-12-13,54.538,55.281,54.307,54.734,123489,0
2013-12-16,54.888,55.4,54.461,55.297,136772,0
2013-12-17,55.264,55.562,54.871,55.341,129885,0
2013-12-18,55.333,55.767,54.068,55.527,309796,0
2013-12-19,55.297,55.444,54.88,55.221,144613,0
2013-12-20,55.194,55.622,54.904,55.527,487459,0
2013-12-23,55.605,56.049,55.495,55.527,210455,0
2013-12-24,55.527,55.732,55.067,55.527,72961,0
2013-12-26,55.795,55.888,55.281,55.674,105713,0
2013-12-27,55.843,55.843,55.203,55.725,120440,0
2013-12-30,55.597,56.015,55.545,55.973,139767,0
2013-12-31,55.982,56.186,55.374,55.675,247890,0
2014-01-02,55.4,55.468,54.556,55.025,204793,0
2014-01-03,55.017,55.741,54.837,55.545,138602,0
2014-01-06,55.795,55.795,54.989,55.545,205767,0
2014-01-07,56.563,56.563,55.288,55.647,310792,0
2014-01-08,55.657,55.657,53.821,55.108,499954,0
2014-01-09,55.297,56.109,54.639,55.7,269157,0
2014-01-10,55.906,56.904,55.732,56.784,301616,0
2014-01-13,56.603,56.887,55.811,56.128,228960,0
2014-01-14,56.464,56.609,56.091,56.454,247185,0
2014-01-15,57.335,57.497,56.809,56.834,279824,0
2014-01-16,56.809,57.043,56.091,56.325,303608,0
2014-01-17,56.315,56.532,55.479,55.565,182125,0
2014-01-21,56.023,56.541,54.918,55.038,204573,0
2014-01-22,55.187,55.479,54.435,54.841,233821,0
2014-01-23,54.753,55.46,54.453,54.641,310723,0
2014-01-24,54.484,54.789,54.087,54.737,279476,0
2014-01-27,54.884,55.651,54.729,55.419,613151,0
2014-01-28,55.772,56.997,55.601,56.842,515868,0
2014-01-29,56.532,56.705,56.041,56.334,250919,0
2014-01-30,56.756,58.604,56.756,58.457,445621,0
2014-01-31,57.594,59.13,57.594,58.621,284574,0
2014-02-03,58.631,58.838,57.594,57.862,319637,0
2014-02-04,58.173,59.216,57.712,58.828,326165,0
2014-02-05,58.742,58.966,58.165,58.776,294414,0
2014-02-06,59.12,59.527,58.727,58.993,229079,0
2014-02-07,59.113,59.623,58.699,59.156,178691,0
2014-02-10,59.054,60.813,58.905,60.536,183425,0
2014-02-11,60.426,61.584,60.272,60.996,142358,0
2014-02-12,60.952,61.281,60.709,61.065,216427,0
2014-02-13,60.695,61.703,60.695,61.505,261090,0
2014-02-14,61.574,61.747,61.056,61.547,241442,0
2014-02-18,62.711,62.981,61.584,62.075,332912,0
2014-02-19,61.79,63.108,61.547,61.875,202594,0
2014-02-20,61.909,62.508,61.34,62.179,180030,0
2014-02-21,62.393,62.902,61.306,62.265,255949,0
2014-02-24,62.359,62.653,61.825,61.885,220087,0
2014-02-25,61.885,62.538,61.566,62.143,179901,0
2014-02-26,62.508,63.67,62.322,63.223,271211,0
2014-02-27,63.195,63.766,62.607,62.998,213712,0
2014-02-28,62.798,63.914,62.585,63.87,545016,0
2014-03-03,63.505,63.87,62.947,63.861,220649,0
2014-03-04,64.18,65.905,64.18,65.423,454726,0
2014-03-05,65.329,65.991,65.172,65.622,272355,0
2014-03-06,65.759,65.855,65.113,65.655,295371,0
2014-03-07,65.709,65.97,64.407,64.743,603401,0
2014-03-10,64.689,64.965,64.007,64.397,324714,0
2014-03-11,64.353,64.776,64.078,64.499,338984,0
2014-03-12,64.473,64.846,64.19,64.518,290248,0
2014-03-13,64.768,64.897,64.397,64.432,515136,0
2014-03-14,64.345,64.992,64.345,64.552,245767,0
2014-03-17,64.007,64.509,63.533,63.602,340412,0
2014-03-18,63.438,63.818,63.162,63.618,231726,0
2014-03-19,63.757,64.284,62.515,62.998,283370,0
2014-03-20,62.825,63.195,62.351,62.825,419766,0
2014-03-21,62.902,63.57,62.748,63.505,371770,0
2014-03-24,63.679,63.81,62.626,63.162,163398,0
2014-03-25,63.438,63.983,62.798,63.343,202464,0
2014-03-26,63.584,63.67,62.179,62.531,258798,0
2014-03-27,62.508,62.955,62.133,62.635,186383,0
2014-03-28,62.626,63.523,62.523,62.721,147690,0
2014-03-31,62.902,63.57,62.342,63.403,198943,0
2014-04-01,63.429,64.679,63.099,64.656,199924,0
2014-04-02,64.604,65.036,64.207,64.897,139110,0
2014-04-03,64.88,65.026,64.042,64.664,181947,0
2014-04-04,65.045,65.051,63.551,63.928,156955,0
2014-04-07,63.818,65.045,63.818,64.223,224281,0
2014-04-08,64.069,64.629,63.602,64.473,147131,0
2014-04-09,64.482,64.734,64.145,64.249,196843,0
2014-04-10,64.137,65.322,63.766,64.042,269992,0
2014-04-11,63.466,64.353,63.274,63.473,175610,0
2014-04-14,64.023,64.284,63.456,63.965,173257,0
2014-04-15,64.052,64.985,63.661,64.889,122148,0
2014-04-16,65.027,65.279,64.531,65.142,124892,0
2014-04-17,64.966,65.455,64.54,65.411,138010,0
2014-04-21,65.402,65.82,64.993,65.785,120536,0
2014-04-22,65.75,65.943,65.123,65.727,128229,0
2014-04-23,65.349,65.813,64.976,65.132,210673,0
2014-04-24,65.349,65.376,64.905,65.269,119949,0
2014-04-25,64.976,65.26,64.601,64.8,177423,0
2014-04-28,64.949,65.455,64.741,65.367,157070,0
2014-04-29,65.75,65.97,65.402,65.506,180053,0
2014-04-30,65.446,66.169,65.098,66.124,111188,0
2014-05-01,66.116,66.124,63.494,65.583,314880,0
2014-05-02,65.479,66.379,65.037,66.074,270448,0
2014-05-05,65.717,66.37,65.219,66.254,192371,0
2014-05-06,65.914,66.178,65.228,65.741,186622,0
2014-05-07,65.767,66.606,65.698,66.588,257098,0
2014-05-08,66.638,67.046,66.011,66.134,267949,0
2014-05-09,65.82,66.516,65.75,66.116,91827,0
2014-05-12,66.387,67.17,65.953,66.733,157761,0
2014-05-13,66.805,67.466,65.325,65.349,178234,0
2014-05-14,65.358,66.169,64.949,65.567,204960,0
2014-05-15,65.253,65.717,64.819,65.367,171377,0
2014-05-16,65.213,66.387,65.213,66.342,134257,0
2014-05-19,66.274,66.665,66.107,66.323,92740,0
2014-05-20,66.151,66.551,65.655,66.302,292977,0
2014-05-21,66.464,66.751,66.091,66.379,195012,0
2014-05-22,66.333,66.848,65.688,65.758,168221,0
2014-05-23,65.758,66.473,65.708,66.413,118361,0
2014-05-27,66.614,67.509,66.397,67.198,175857,0
2014-05-28,66.874,67.328,66.464,67.008,231410,0
2014-05-29,67.074,67.353,66.656,66.761,118648,0
2014-05-30,66.865,67.379,66.342,66.91,438709,0
2014-06-02,67.17,67.207,66.098,66.237,240398,0
2014-06-03,66.178,66.42,65.837,66.246,193569,0
2014-06-04,66.151,67.111,65.943,66.951,140731,0
2014-06-05,67.023,68.632,66.502,68.555,239156,0
2014-06-06,68.887,69.079,67.79,68.27,171380,0
2014-06-09,68.103,68.485,67.338,67.607,207192,0
2014-06-10,67.537,67.607,66.534,66.865,158744,0
2014-06-11,66.743,67.074,66.246,66.829,216002,0
2014-06-12,66.743,66.743,65.785,66.439,202824,0
2014-06-13,66.578,66.692,65.864,66.656,108300,0
2014-06-16,66.588,66.675,65.612,65.961,231201,0
2014-06-17,65.827,67.065,65.785,66.78,235807,0
2014-06-18,66.725,67.458,66.683,67.338,249881,0
2014-06-19,67.45,68.032,67.285,67.973,253926,0
2014-06-20,68.155,68.155,67.371,67.72,427872,0
2014-06-23,67.676,68.19,66.902,66.942,178977,0
2014-06-24,66.935,67.17,66.711,66.961,223989,0
2014-06-25,66.733,67.198,66.323,66.597,178975,0
2014-06-26,66.516,66.78,66.237,66.701,158759,0
2014-06-27,66.36,67.997,66.36,67.911,348577,0
2014-06-30,67.841,68.094,66.647,67.3,240931,0
2014-07-01,67.379,68.416,67.151,67.988,193307,0
2014-07-02,67.841,67.981,66.951,67.815,182504,0
2014-07-03,67.867,67.867,67.207,67.502,94113,0
2014-07-07,67.441,67.772,67.083,67.144,188036,0
2014-07-08,67.215,67.405,66.829,67.266,221020,0
2014-07-09,67.441,67.546,66.717,67.388,204139,0
2014-07-10,66.64,67.581,66.615,67.405,404507,0
2014-07-11,67.371,67.371,66.622,67.256,222540,0
2014-07-14,67.679,68.337,67.327,68.231,181684,0
2014-07-15,68.222,68.321,67.284,67.424,93381,0
2014-07-16,67.784,67.986,67.1,67.619,96903,0
2014-07-17,67.247,67.459,66.87,67.284,153384,0
2014-07-18,67.1,68.513,67.1,68.364,122763,0
2014-07-21,68.03,68.382,67.432,67.767,113936,0
2014-07-22,67.993,68.462,67.898,68.021,99113,0
2014-07-23,68.03,68.416,67.923,68.083,72915,0
2014-07-24,68.118,68.478,67.906,68.091,195746,0
2014-07-25,67.669,68.039,67.388,68.039,173341,0
2014-07-28,68.18,68.495,67.978,68.18,206086,0
2014-07-29,68.17,68.17,67.548,67.714,123128,0
2014-07-30,68.039,68.039,67.012,67.705,99810,0
2014-07-31,67.495,68.249,67.02,67.432,274154,0
2014-08-01,67.599,68.03,66.608,66.843,241818,0
2014-08-04,66.975,68.083,66.474,67.846,230517,0
2014-08-05,67.424,68.408,67.424,67.784,219725,0
2014-08-06,67.609,68.197,66.906,67.723,239124,0
2014-08-07,67.599,68.356,67.149,67.59,193318,0
2014-08-08,67.625,68.462,67.459,67.846,232498,0
2014-08-11,68.118,68.732,68.012,68.722,331990,0
2014-08-12,68.654,69.349,68.057,68.47,165250,0
2014-08-13,68.635,69.286,68.635,69.173,187169,0
2014-08-14,69.341,69.366,68.795,69.198,108408,0
2014-08-15,69.709,69.744,68.321,68.707,219367,0
2014-08-18,69.024,69.235,68.55,69.19,201660,0
2014-08-19,69.253,69.401,68.787,69.216,189984,0
2014-08-20,69.017,69.323,68.452,69.183,154930,0
2014-08-21,69.146,69.366,68.707,68.998,187622,0
2014-08-22,68.962,69.047,68.249,68.259,213510,0
2014-08-25,68.47,68.47,67.679,67.889,98803,0
2014-08-26,67.767,68.337,67.767,68.012,105416,0
2014-08-27,68.003,68.399,67.792,68.284,104118,0
2014-08-28,68.206,68.382,67.757,67.81,116164,0
2014-08-29,67.81,68.321,67.651,67.915,106535,0
2014-09-02,67.898,68.873,67.688,68.82,193594,0
2014-09-03,68.943,69.454,68.752,69.313,226286,0
2014-09-04,69.261,69.568,68.901,69.103,277282,0
2014-09-05,68.97,69.903,68.97,69.858,199072,0
2014-09-08,69.875,70.253,69.558,70.042,153039,0
2014-09-09,69.849,69.849,69.173,69.436,245723,0
2014-09-10,69.225,69.225,67.97,68.136,126125,0
2014-09-11,67.97,68.486,67.609,68.136,158737,0
2014-09-12,67.993,67.993,64.848,65.376,273624,0
2014-09-15,65.367,65.691,64.848,65.058,145268,0
2014-09-16,64.981,65.762,64.68,65.622,159011,0
2014-09-17,65.744,66.457,65.473,65.99,227849,0
2014-09-18,66.034,66.185,65.172,65.331,164682,0
2014-09-19,65.315,65.673,65.155,65.402,374332,0
2014-09-22,65.307,65.455,64.936,65.086,136251,0
2014-09-23,65.043,65.665,64.744,65.014,327056,0
2014-09-24,65.243,66.016,64.972,65.569,333548,0
2014-09-25,65.497,66.104,65.05,65.086,214212,0
2014-09-26,65.113,65.919,64.999,65.869,133758,0
2014-09-29,65.376,66.176,64.954,66.034,146457,0
2014-09-30,66.025,66.397,65.358,65.358,242663,0
2014-10-01,65.358,66.254,65.13,65.614,260801,0
2014-10-02,65.473,66.235,65.473,65.85,168174,0
2014-10-03,66.131,66.483,65.691,66.034,149607,0
2014-10-06,65.99,66.914,65.948,66.387,137579,0
2014-10-07,66.176,66.984,66.034,66.465,195677,0
2014-10-08,66.397,68.215,66.273,68.17,225235,0
2014-10-09,68.18,69.36,68.18,68.88,294765,0
2014-10-10,68.57,69.67,68.57,69.412,299184,0
2014-10-13,69.431,70.894,69.431,70.192,301857,0
2014-10-14,70.848,72.656,70.192,72.329,375076,0
2014-10-15,71.895,72.596,70.769,72.082,286080,0
2014-10-16,71.663,72.587,71.061,71.976,250896,0
2014-10-17,71.407,72.56,70.451,70.645,213584,0
2014-10-20,70.6,71.425,70.6,71.417,227788,0
2014-10-21,71.459,71.885,70.848,71.885,225612,0
2014-10-22,72.009,72.88,71.921,72.498,169625,0
2014-10-23,72.985,73.527,72.099,73.517,186592,0
2014-10-24,73.511,73.581,72.417,72.809,138492,0
2014-10-27,72.792,73.722,72.346,73.641,152551,0
2014-10-28,73.65,74.245,73.331,74.245,191344,0
2014-10-29,74.112,74.653,73.049,73.447,143580,0
2014-10-30,73.288,74.015,72.133,72.968,292377,0
2014-10-31,73.632,75.496,72.934,75.449,437530,0
2014-11-03,75.621,76.479,75.095,75.875,259215,0
2014-11-04,75.904,76.434,75.326,75.761,159035,0
2014-11-05,76.098,76.39,75.15,75.921,148557,0
2014-11-06,76.152,76.533,75.078,75.228,182224,0
2014-11-07,75.37,75.399,74.653,74.829,195885,0
2014-11-10,74.662,75.326,74.598,75.228,202396,0
2014-11-11,75.219,75.282,74.342,74.732,150811,0
2014-11-12,74.698,74.706,73.863,74.475,148171,0
2014-11-13,74.714,75.335,74.305,75.006,151850,0
2014-11-14,74.883,75.38,73.303,73.543,257935,0
2014-11-17,73.632,74.954,73.632,74.616,239588,0
2014-11-18,74.848,74.848,74.236,74.369,161652,0
2014-11-19,74.148,74.574,73.092,73.136,117087,0
2014-11-20,72.792,73.402,72.596,73.376,138508,0
2014-11-21,74.04,74.537,73.732,74.128,187169,0
2014-11-24,74.157,75.141,73.927,74.305,144842,0
2014-11-25,74.565,74.857,74.076,74.679,134012,0
2014-11-26,74.909,75.796,74.325,75.699,125637,0
2014-11-28,75.974,76.861,75.318,75.389,82204,0
2014-12-01,75.409,76.052,75.053,75.053,125961,0
2014-12-02,75.132,75.913,74.377,75.849,116918,0
2014-12-03,75.815,76.487,75.44,75.849,202785,0
2014-12-04,75.834,75.982,74.893,75.761,185431,0
2014-12-05,75.352,75.974,74.901,75.849,155820,0
2014-12-08,75.866,76.496,75.621,76.242,219253,0
2014-12-09,75.663,77.385,75.663,76.95,246663,0
2014-12-10,76.888,77.712,76.727,77.633,258856,0
2014-12-11,77.906,78.252,76.913,77.091,229942,0
2014-12-12,76.39,77.314,75.786,75.849,304599,0
2014-12-15,75.857,75.866,74.236,74.475,266079,0
2014-12-16,74.467,75.105,73.987,74.076,366482,0
2014-12-17,74.148,75.904,73.952,75.842,294892,0
2014-12-18,76.514,76.576,75.556,76.496,158804,0
2014-12-19,76.355,77.019,76.282,76.602,681230,0
2014-12-22,76.586,78.571,76.203,78.536,180299,0
2014-12-23,78.979,79.193,77.756,78.004,164378,0
2014-12-24,78.234,78.58,77.561,77.96,106605,0
2014-12-26,78.289,78.616,77.605,78.465,130637,0
2014-12-29,78.636,79.371,78.545,78.864,125882,0
2014-12-30,78.65,79.396,78.154,78.731,91811,0
2014-12-31,79.004,79.422,77.099,77.337,152293,0
2015-01-02,77.782,78.65,77.499,78.529,163399,0
2015-01-05,78.341,79.619,77.924,79.112,286605,0
2015-01-06,79.511,81.142,79.371,80.604,395306,0
2015-01-07,80.549,81.373,80.274,81.125,490172,0
2015-01-08,81.267,81.56,80.604,81.267,421792,0
2015-01-09,81.161,81.632,80.726,80.772,324563,0
2015-01-12,81.012,81.711,80.824,80.932,293002,0
2015-01-13,81.223,81.746,80.176,80.514,328765,0
2015-01-14,80.048,81.623,79.942,81.22,546944,0
2015-01-15,81.542,82.292,81.157,82.041,200944,0
2015-01-16,81.605,84.107,81.461,83.912,213211,0
2015-01-20,84.072,84.296,82.928,83.554,201200,0
2015-01-21,83.563,83.877,82.954,83.267,194357,0
2015-01-22,83.838,84.823,83.42,84.815,202823,0
2015-01-23,84.94,84.94,83.598,84.072,168635,0
2015-01-26,84.054,85.368,83.339,85.36,189655,0
2015-01-27,85.038,86.021,84.949,85.79,147823,0
2015-01-28,85.851,86.531,85.352,85.618,246030,0
2015-01-29,85.967,86.083,84.277,86.083,165295,0
2015-01-30,85.699,86.083,84.618,84.716,303505,0
2015-02-02,84.752,85.047,83.062,84.904,208638,0
2015-02-03,85.343,86.041,84.654,85.931,287050,0
2015-02-04,85.664,85.996,84.796,85.385,235257,0
2015-02-05,85.754,87.202,85.664,87.166,182346,0
2015-02-06,87.173,87.173,85.413,85.825,521335,0
2015-02-09,85.493,86.181,84.726,85.067,188769,0
2015-02-10,85.44,85.538,83.759,84.322,168497,0
2015-02-11,84.501,85.057,83.615,84.107,114389,0
2015-02-12,84.501,85.073,84.226,84.815,157170,0
2015-02-13,84.815,84.815,83.438,84.17,108721,0
2015-02-17,84.315,84.923,82.982,83.42,146987,0
2015-02-18,83.598,84.26,82.077,83.975,410169,0
2015-02-19,83.704,84.716,82.4,83.455,232595,0
2015-02-20,83.633,84.94,83.563,84,227809,0
2015-02-23,84.01,85.181,83.796,84.538,157656,0
2015-02-24,84.1,84.1,82.731,82.982,123822,0
2015-02-25,83.284,84.447,82.928,83.322,188129,0
2015-02-26,81.827,82.784,81.497,82.051,778158,0
2015-02-27,82.176,82.616,81.364,82.274,315022,0
2015-03-02,82.597,83.582,82.247,82.741,228723,0
2015-03-03,82.507,82.76,81.373,82.116,167431,0
2015-03-04,81.971,82.311,80.863,81.139,288781,0
2015-03-05,81.148,82.008,80.926,81.319,306565,0
2015-03-06,80.666,80.817,78.699,78.951,287105,0
2015-03-09,79.46,79.976,78.834,79.263,209149,0
2015-03-10,79.001,79.905,78.708,79.531,247401,0
2015-03-11,79.521,79.871,79.04,79.1,329829,0
2015-03-12,79.782,81.185,79.782,80.907,276255,0
2015-03-13,81.194,82.041,80.487,82.041,203779,0
2015-03-16,81.166,82.176,81.139,82.008,229057,0
2015-03-17,81.747,82.499,81.23,81.909,244268,0
2015-03-18,82.158,84.358,81.506,84.117,232299,0
2015-03-19,83.751,84.679,83.374,84.438,305559,0
2015-03-20,84.564,87.158,84.564,86.935,940164,0
2015-03-23,86.935,87.407,86.487,87.094,350408,0
2015-03-24,86.8,87.042,85.771,86.181,280170,0
2015-03-25,86.397,86.566,83.92,84.188,274242,0
2015-03-26,84.028,84.501,83.151,83.867,203446,0
2015-03-27,83.984,84.662,83.41,83.615,283190,0
2015-03-30,83.624,85.019,83.615,84.67,285203,0
2015-03-31,84.654,85.395,83.751,83.992,564684,0
2015-04-01,83.777,84.403,82.534,83.517,221228,0
2015-04-02,83.508,84.698,83.508,84,140812,0
2015-04-06,84.063,84.796,84.063,84.475,150543,0
2015-04-07,84.25,84.322,83.284,83.347,153890,0
2015-04-08,83.508,84.216,82.991,83.554,194833,0
2015-04-09,83.428,83.5,81.292,81.81,210796,0
2015-04-10,82.33,83.18,81.864,82.214,261940,0
2015-04-13,82.257,82.588,81.56,81.56,251761,0
2015-04-14,81.595,82.321,81.56,81.864,281959,0
2015-04-15,82.034,82.324,81.288,81.603,294711,0
2015-04-16,81.684,82.269,81.385,81.793,316402,0
2015-04-17,81.376,81.656,80.547,80.79,332009,0
2015-04-20,81.017,81.9,80.847,81.737,333464,0
2015-04-21,81.793,82.342,81.368,81.962,227488,0
2015-04-22,81.728,82.657,81.448,82.224,192635,0
2015-04-23,81.81,82.621,81.54,81.882,163619,0
2015-04-24,82.16,82.324,81.583,82.034,545204,0
2015-04-27,82.513,82.863,81.34,81.656,230065,0
2015-04-28,81.702,82,80.782,81.836,146869,0
2015-04-29,81.132,81.711,79.55,79.601,201224,0
2015-04-30,78.979,80.556,78.7,78.735,454696,0
2015-05-01,78.852,80.313,78.763,79.187,354637,0
2015-05-04,79.501,79.8,79.024,79.15,327903,0
2015-05-05,79.15,79.646,77.545,77.833,368059,0
2015-05-06,78.222,78.374,77.484,78.122,186377,0
2015-05-07,78.114,79.52,77.762,79.286,241166,0
2015-05-08,80.116,81.665,79.764,81.107,185361,0
2015-05-11,81.125,81.603,79.411,79.646,193124,0
2015-05-12,79.601,80.432,78.339,80.358,204714,0
2015-05-13,80.564,81.279,79.105,79.411,176153,0
2015-05-14,79.844,81.125,79.53,81.017,203109,0
2015-05-15,81.404,82.567,81.376,82.486,267434,0
2015-05-18,82.079,83.063,81.775,82.964,320908,0
2015-05-19,82.629,83.234,82.108,82.982,303389,0
2015-05-20,83.442,83.694,82.71,82.937,408991,0
2015-05-21,82.918,83.153,81.962,82.216,346983,0
2015-05-22,81.909,83.124,81.665,82.286,230731,0
2015-05-26,82.071,82.118,81.233,81.675,174436,0
2015-05-27,81.972,82.405,81.466,82.286,114146,0
2015-05-28,82.019,82.81,81.531,82.385,206493,0
2015-05-29,82.385,82.567,81.575,82.224,545989,0
2015-06-01,82.324,83.424,82.169,82.856,199189,0
2015-06-02,82.278,82.648,81.675,82.009,195208,0
2015-06-03,81.566,81.8,80.674,80.889,230289,0
2015-06-04,80.637,81.117,80.242,80.441,176377,0
2015-06-05,79.826,80.035,78.953,79.296,245041,0
2015-06-08,79.15,79.277,78.601,78.638,181034,0
2015-06-09,78.735,78.888,77.941,78.177,126251,0
2015-06-10,78.329,79.591,77.941,78.609,202014,0
2015-06-11,79.044,79.321,78.484,79.286,251247,0
2015-06-12,79.197,79.629,78.844,79.197,113256,0
2015-06-15,79.105,79.439,78.601,79.305,189243,0
2015-06-16,79.24,80.05,78.852,80.006,299728,0
2015-06-17,80.035,80.368,79.079,80.107,192682,0
2015-06-18,80.277,81.737,80.277,81.414,246149,0
2015-06-19,82.118,82.286,80.674,81.63,362068,0
2015-06-22,82.026,82.026,80.384,80.564,181590,0
2015-06-23,80.384,80.79,79.312,79.403,203781,0
2015-06-24,79.55,80.16,77.96,78.411,293739,0
2015-06-25,78.501,78.628,77.5,77.646,166836,0
2015-06-26,77.654,78.51,77.484,78.149,275877,0
2015-06-29,78.069,78.798,77.527,77.7,358186,0
2015-06-30,77.997,78.781,77.752,78.349,251739,0
2015-07-01,78.645,80.016,77.98,79.998,228289,0
2015-07-02,80.594,81.097,80.035,80.277,191794,0
2015-07-06,80.035,81.043,79.954,80.979,275546,0
2015-07-07,81.269,82.621,81.198,82.558,311485,0
2015-07-08,81.864,83.034,81.864,82.71,337999,0
2015-07-09,82.937,83.342,82.486,82.819,308603,0
2015-07-10,82.945,84.118,82.775,83.729,258574,0
2015-07-13,84.1,84.873,83.082,83.45,239603,0
2015-07-14,83.531,84.036,83.044,83.45,209119,0
2015-07-15,83.532,84.04,83.16,83.751,148309,0
2015-07-16,83.978,84.379,83.687,84.297,163216,0
2015-07-17,84.315,84.315,83.387,83.969,154093,0
2015-07-20,83.915,84.287,83.26,84.06,132111,0
2015-07-21,84.168,84.488,83.579,83.85,179483,0
2015-07-22,83.94,84.852,83.94,84.57,148158,0
2015-07-23,85.079,85.079,83.232,84.115,206079,0
2015-07-24,83.824,84.57,83.806,84.187,140463,0
2015-07-27,84.396,85.105,83.869,84.134,221138,0
2015-07-28,84.226,84.752,83.614,84.134,186516,0
2015-07-29,83.978,84.778,83.377,84.315,187176,0
2015-07-30,84.287,85.07,83.16,84.979,333905,0
2015-07-31,85.426,86.761,85.426,86.627,254440,0
2015-08-03,86.726,87.827,86.534,87.79,184591,0
2015-08-04,87.946,88.355,86.78,87.007,167172,0
2015-08-05,87.289,87.353,85.861,86.424,274666,0
2015-08-06,86.179,86.661,85.316,86.553,238882,0
2015-08-07,86.045,87.408,85.899,87.18,165413,0
2015-08-10,87.727,87.727,86.544,87.099,211136,0
2015-08-11,86.852,87.854,86.472,87.336,231974,0
2015-08-12,87.144,88.317,86.561,88.274,250155,0
2015-08-13,88.126,88.773,87.227,88.055,174867,0
2015-08-14,87.79,89.201,87.336,89.201,203002,0
2015-08-17,89.119,89.61,88.335,89.573,95842,0
2015-08-18,89.347,89.573,88.864,89.347,223556,0
2015-08-19,88.938,89.356,88.71,88.945,200805,0
2015-08-20,89.356,90.365,89.119,89.692,824760,0
2015-08-21,88.773,89.527,88.335,88.464,5494377,0
2015-08-24,85.563,86.69,83.179,83.432,763725,0
2015-08-25,84.969,85.114,81.294,81.403,340390,0
2015-08-26,82.669,82.995,81.384,82.468,725291,0
2015-08-27,83.414,84.451,82.341,83.295,707047,0
2015-08-28,83.16,83.923,82.595,83.432,565706,0
2015-08-31,83.432,84.56,81.522,81.641,503276,0
2015-09-01,80.539,81.312,79.467,80.039,557682,0
2015-09-02,80.693,81.576,80.138,81.167,397652,0
2015-09-03,81.122,81.85,80.512,80.84,603732,0
2015-09-04,79.156,80.138,77.964,78.829,499978,0
2015-09-08,79.776,81.82,79.174,81.384,415787,0
2015-09-09,81.886,81.886,80.248,80.431,312472,0
2015-09-10,80.431,81.358,79.974,80.367,229168,0
2015-09-11,80.175,81.84,80.002,81.677,154533,0
2015-09-14,81.867,82.132,81.394,81.722,103203,0
2015-09-15,81.677,82.804,81.167,82.568,129142,0
2015-09-16,82.414,83.195,82.232,83.05,147388,0
2015-09-17,82.915,85.196,82.595,84.016,238974,0
2015-09-18,83.203,85.007,83.203,84.187,401391,0
2015-09-21,84.735,85.515,84.078,85.225,170250,0
2015-09-22,84.687,85.253,84.216,84.533,200035,0
2015-09-23,84.743,86.179,84.234,85.926,232789,0
2015-09-24,85.672,86.162,84.177,84.668,198115,0
2015-09-25,85.062,85.753,84.342,85.105,300823,0
2015-09-28,84.806,84.877,83.523,84.406,246071,0
2015-09-29,84.324,86.045,84.069,85.533,199046,0
2015-09-30,85.971,86.362,85.335,85.798,235867,0
2015-10-01,86.57,86.599,85.052,86.463,259496,0
2015-10-02,86.208,87.554,84.916,87.526,200144,0
2015-10-05,88.156,89.264,87.417,89.055,208046,0
2015-10-06,89.081,89.081,87.398,87.625,229821,0
2015-10-07,87.772,88.374,87.262,88.374,391168,0
2015-10-08,88.335,88.483,87.089,88.117,296426,0
2015-10-09,88.217,88.217,87.318,87.772,307089,0
2015-10-12,88,89.128,87.971,88.628,238904,0
2015-10-13,88.445,89.018,88.009,88.126,479534,0
2015-10-14,88.448,88.576,87.135,87.521,366165,0
2015-10-15,87.669,88.861,87.669,88.861,314307,0
2015-10-16,89.054,89.65,88.568,88.586,230746,0
2015-10-19,88.301,90.209,88.301,90.137,206420,0
2015-10-20,90.166,90.339,89.421,90.248,136159,0
2015-10-21,91.193,91.688,89.981,90.099,330104,0
2015-10-22,90.449,91.441,89.991,91.212,249485,0
2015-10-23,91.625,91.625,90.228,91.404,314744,0
2015-10-26,91.569,91.873,90.826,91.717,205580,0
2015-10-27,91.725,92.739,91.412,92.51,208630,0
2015-10-28,92.674,93.465,90.973,92.768,285870,0
2015-10-29,91.844,93.131,91.494,92.878,343394,0
2015-10-30,93.082,93.483,91.313,91.67,226607,0
2015-11-02,91.753,93.596,91.394,93.596,243283,0
2015-11-03,93.541,93.541,91.587,92.1,221377,0
2015-11-04,92.297,92.462,90.752,91.155,274092,0
2015-11-05,90.945,91.99,90.872,91.799,411158,0
2015-11-06,90.863,91.239,87.97,88.88,337838,0
2015-11-09,88.658,88.658,85.989,87.283,389382,0
2015-11-10,87.383,88.807,87.209,88.275,255477,0
2015-11-11,89.191,90.248,88.815,89.807,379129,0
2015-11-12,89.67,90.386,88.989,89.128,235213,0
2015-11-13,89.1,89.679,87.897,88.384,213424,0
2015-11-16,88.467,89.706,88.156,89.614,158516,0
2015-11-17,89.522,91.349,89.522,90.651,178560,0
2015-11-18,90.955,90.955,89.284,90.42,242076,0
2015-11-19,90.642,91.064,90.248,90.624,222574,0
2015-11-20,91.239,91.908,90.907,91.808,206560,0
2015-11-23,91.881,92.739,91.826,92.48,207105,0
2015-11-24,91.864,92.119,90.734,91.753,264628,0
2015-11-25,91.743,92.406,91.285,91.973,184879,0
2015-11-27,91.808,93.391,91.771,92.684,81164,0
2015-11-30,92.962,93.298,91.918,92.239,261903,0
2015-12-01,92.749,93.825,92.51,93.72,183472,0
2015-12-02,93.465,93.674,92.194,92.322,211286,0
2015-12-03,92.322,92.322,90.945,91.129,229505,0
2015-12-04,91.174,93.082,91.174,92.313,204924,0
2015-12-07,91.854,93.206,91.494,92.342,294696,0
2015-12-08,92.148,92.933,91.688,92.674,195244,0
2015-12-09,92.269,93.241,91.735,92.138,136289,0
2015-12-10,92.452,93.102,91.101,91.477,161674,0
2015-12-11,90.779,92.203,90.779,91.789,218109,0
2015-12-14,91.725,92.896,91.377,92.739,310237,0
2015-12-15,93.448,94.653,93.25,94.314,401027,0
2015-12-16,95.086,97.184,94.8,96.67,378692,0
2015-12-17,96.717,97.116,96.303,96.804,293498,0
2015-12-18,97.291,97.846,96.179,96.98,845304,0
2015-12-21,97.496,98.446,97.204,98.406,531869,0
2015-12-22,98.752,99.493,98.485,98.999,524711,0
2015-12-23,99.374,99.68,98.256,98.752,244582,0
2015-12-24,98.594,99.088,98.07,98.426,107396,0
2015-12-28,98.367,99.84,98.246,99.84,225705,0
2015-12-29,100.23,100.98,100.16,100.97,220827,0
2015-12-30,100.91,101.52,99.88,100.03,170453,0
2015-12-31,99.97,100.06,98.485,98.495,302101,0
2016-01-04,98.791,100.24,96.804,97.613,371149,0
2016-01-05,97.505,100.26,97.505,99.89,279221,0
2016-01-06,99.038,100.91,99.038,100.01,366764,0
2016-01-07,98.93,99.74,98.92,99.177,414587,0
2016-01-08,99.256,100.72,99.137,99.167,419261,0
2016-01-11,99.56,100.97,99.364,100.52,366168,0
2016-01-12,100.97,101.19,99.73,100.78,477053,0
2016-01-13,101.22,102.91,100.22,100.64,541240,0
2016-01-14,101.23,101.55,99.186,100.4,602100,0
2016-01-15,98.663,101.31,98.653,100.76,580888,0
2016-01-19,101.68,102.89,101.04,101.57,318133,0
2016-01-20,97.827,98.456,96.497,97.311,3522811,0
2016-01-21,97.749,98.207,96.717,97.038,698404,0
2016-01-22,97.992,100.91,97.243,100.74,647924,0
2016-01-25,101.52,101.95,100.11,100.47,324901,0
2016-01-26,100.72,103.21,100.58,103.19,421085,0
2016-01-27,103.16,103.16,100.74,101.14,367437,0
2016-01-28,101.49,102.91,100.14,100.52,359568,0
2016-01-29,101.57,104.28,101.1,104.23,701300,0
2016-02-01,103.84,105.45,103.31,104.42,459241,0
2016-02-02,103.84,104.57,103.21,104.19,298081,0
2016-02-03,104.69,105.33,101.96,103.11,305546,0
2016-02-04,102.42,102.6,100.12,100.81,457160,0
2016-02-05,100.56,100.56,95.889,96.024,734050,0
2016-02-08,95.562,95.909,91.398,93.586,518631,0
2016-02-09,92.86,95.909,92.462,94.437,565979,0
2016-02-10,95.029,95.909,94.437,94.503,278988,0
2016-02-11,93.074,94.734,92.554,94.259,311795,0
2016-02-12,95.086,95.153,92.517,93.994,248997,0
2016-02-16,95.439,95.909,94.539,95.229,378149,0
2016-02-17,95.608,97.213,95.257,96.775,619207,0
2016-02-18,97.749,97.749,95.361,95.832,379296,0
2016-02-19,95.832,99.009,95.219,98.584,528992,0
2016-02-22,99.9,100.15,97.914,98.465,373755,0
2016-02-23,98.969,100.08,98.446,98.505,323687,0
2016-02-24,98.11,99.384,96.67,97.768,288597,0
2016-02-25,97.944,101.01,97.944,100.89,317667,0
2016-02-26,100.84,101.15,100.3,100.39,374710,0
2016-02-29,99.69,100.83,98.288,98.456,873681,0
2016-03-01,99.216,100.73,98.505,100.05,337438,0
2016-03-02,99.91,100.98,99.73,100.89,359782,0
2016-03-03,100.96,100.96,98.94,100.29,478687,0
2016-03-04,101.07,101.94,99.51,100.13,415716,0
2016-03-07,99.75,100.46,99.463,100.44,301589,0
2016-03-08,100.08,101.08,99.76,99.93,317164,0
2016-03-09,100.11,101.15,99.81,100.6,218816,0
2016-03-10,100.97,101.73,99.275,100.79,250507,0
2016-03-11,101.57,103.1,101.48,103.01,290344,0
2016-03-14,102.48,104.14,102.47,103.92,251271,0
2016-03-15,103.35,105.17,103.07,104.72,264424,0
2016-03-16,104.23,106.46,103.81,106.12,187793,0
2016-03-17,106.22,108.12,105.86,107.61,326681,0
2016-03-18,107.25,107.25,105.37,106.07,789362,0
2016-03-21,104.93,106.4,104.67,105.49,386127,0
2016-03-22,105.02,106.28,104.3,104.92,357697,0
2016-03-23,104.83,106.18,104.55,105.08,222261,0
2016-03-24,104.94,105.93,104.27,105.77,173371,0
2016-03-28,105.96,107.27,105.96,106.69,227057,0
2016-03-29,106.94,108.96,106.54,108.92,359518,0
2016-03-30,108.96,109.33,108.37,108.78,197143,0
2016-03-31,108.49,109.3,108.4,109.11,315592,0
2016-04-01,108.7,108.98,107.99,108.28,261165,0
2016-04-04,107.75,108.92,107.38,108.64,329184,0
2016-04-05,107.71,108.64,107.35,107.44,254228,0
2016-04-06,107.44,107.44,106.21,107.27,256175,0
2016-04-07,106.8,107.56,106.29,107.09,250719,0
2016-04-08,107.54,107.98,106.94,107.31,164463,0
2016-04-11,107.52,107.83,106.34,106.38,224219,0
2016-04-12,106.57,107.37,106.03,107.09,184946,0
2016-04-13,107.35,107.38,105.51,106.37,271726,0
2016-04-14,106.34,106.51,104.76,104.83,158008,0
2016-04-15,104.73,106.11,104.52,105.8,220609,0
2016-04-18,105.8,106.46,105.31,106.4,128928,0
2016-04-19,106.43,106.49,104.05,104.71,245100,0
2016-04-20,104.56,104.89,102.26,103.23,328874,0
2016-04-21,103.22,103.41,99.92,100.37,304066,0
2016-04-22,100.49,101,99.078,100.61,263643,0
2016-04-25,100.29,101.9,99.65,101.87,215236,0
2016-04-26,101.91,103.11,101.89,102.58,276491,0
2016-04-27,103.01,103.01,99.137,100.63,264158,0
2016-04-28,100.31,102.51,100.31,101.57,278083,0
2016-04-29,101.28,101.78,97.768,99.078,450876,0
2016-05-02,99.77,101.25,99.62,100.96,438208,0
2016-05-03,100.86,102.91,100.7,102.76,342901,0
2016-05-04,101.94,105.83,101.94,104.9,350639,0
2016-05-05,104.55,105.82,104.34,105.65,241253,0
2016-05-06,105.82,106.89,104.74,106.67,276537,0
2016-05-09,107.15,107.57,106.49,107.17,315848,0
2016-05-10,107.18,107.84,106.55,107.14,194397,0
2016-05-11,106.95,106.95,104.2,105.77,215085,0
2016-05-12,105.96,107.25,104.29,106.99,257170,0
2016-05-13,106.82,107.23,105.87,106.34,147442,0
2016-05-16,107.05,108.41,106.32,107.84,225814,0
2016-05-17,106.88,106.96,104.57,105.03,258059,0
2016-05-18,104.82,105.61,102.73,103.87,188826,0
2016-05-19,102.15,102.15,96.362,96.42,1101236,0
2016-05-20,95.608,99.028,95.429,98.841,6310084,0
2016-05-23,98.969,99.453,98.051,98.969,823005,0
2016-05-24,99.463,100.54,99.315,100.47,910364,0
2016-05-25,100.7,100.7,98.485,99.177,444886,0
2016-05-26,99.335,100.11,98.663,99.84,468831,0
2016-05-27,100.17,100.91,99.157,100.84,958255,0
2016-05-31,101.3,101.3,99.61,100.99,1699465,0
2016-06-01,100.53,101.36,99.83,100.96,504732,0
2016-06-02,100.53,101.28,99.345,101.17,482850,0
2016-06-03,101.84,102.5,101.23,101.59,383518,0
2016-06-06,101.68,102,98.831,99.77,591613,0
2016-06-07,100.01,100.3,99.315,99.384,442717,0
2016-06-08,99.127,99.226,97.058,98.256,591723,0
2016-06-09,98.485,98.485,95.822,96.323,899684,0
2016-06-10,95.957,96.313,94.686,95.057,683481,0
2016-06-13,95.39,96.073,94.389,94.734,622829,0
2016-06-14,94.754,95.029,93.532,93.994,548397,0
2016-06-15,94.174,95.113,93.787,94.633,670594,0
2016-06-16,94.239,95.361,94.059,95.333,430368,0
2016-06-17,95.143,95.333,93.532,95.305,1176492,0
2016-06-20,95.581,96.285,94.663,94.781,435748,0
2016-06-21,94.915,95.275,94.124,94.678,775950,0
2016-06-22,94.678,95.495,94.134,94.8,551237,0
2016-06-23,94.744,96.016,94.493,94.744,684577,0
2016-06-24,93.558,95.714,92.281,95.608,4640050,0
2016-06-27,95.267,97.194,94.876,96.922,1029564,0
2016-06-28,97.505,98.722,97.067,98.693,709818,0
2016-06-29,99.246,99.95,97.106,97.467,584374,0
2016-06-30,97.515,97.886,96.574,97.876,997097,0
2016-07-01,98.012,99.078,96.747,96.98,454338,0
2016-07-05,97.194,99.107,96.98,99.098,562000,0
2016-07-06,98.89,99.63,98.614,98.752,514393,0
2016-07-07,98.722,98.742,96.861,97.545,490370,0
2016-07-08,97.798,99.76,97.73,99.275,635644,0
2016-07-11,99.53,99.93,98.456,99.74,409704,0
2016-07-12,99.56,99.66,98.207,99.59,627470,0
2016-07-13,99.83,101.01,99.285,100.81,581946,0
2016-07-14,100.74,100.74,99.315,99.83,577935,0
2016-07-15,99.59,99.81,98.604,99.028,379387,0
2016-07-18,99.058,99.52,98.367,98.821,507689,0
2016-07-19,99.019,99.56,97.555,99.53,417536,0
2016-07-20,99.54,99.86,99.137,99.79,357057,0
2016-07-21,99.66,99.83,99.098,99.65,371042,0
2016-07-22,99.58,101.37,99.177,100.91,340762,0
2016-07-25,100.73,100.9,98.246,98.93,409356,0
2016-07-26,99.058,99.068,97.768,98.11,438249,0
2016-07-27,97.886,98.002,96.824,97.691,376117,0
2016-07-28,97.379,97.389,94.474,95.305,954113,0
2016-07-29,95.361,97.409,95.343,96.352,852334,0
2016-08-01,96.371,96.881,95.842,96.737,416661,0
2016-08-02,96.343,96.766,94.418,94.8,493977,0
2016-08-03,94.839,94.839,93.146,93.609,692065,0
2016-08-04,89.034,89.617,86.823,87.152,1868376,0
2016-08-05,87.34,88.102,86.446,87.444,740940,0
2016-08-08,87.528,88.055,86.775,86.935,597620,0
2016-08-09,86.935,87.415,86.351,87.322,308321,0
2016-08-10,87.302,87.612,86.634,87.605,656381,0
2016-08-11,87.612,87.801,86.551,87.086,639985,0
2016-08-12,86.643,88.46,86.563,86.785,334935,0
2016-08-15,88.235,89.373,86.361,86.483,254684,0
2016-08-16,87.171,87.171,84.724,85.203,488013,0
2016-08-17,85.646,85.995,84.883,85.853,391430,0
2016-08-18,86.079,86.296,85.118,85.627,253090,0
2016-08-19,85.447,85.447,83.594,83.887,409493,0
2016-08-22,83.811,84.752,83.736,83.877,377103,0
2016-08-23,84.141,85.053,84.141,84.649,522489,0
2016-08-24,84.526,84.526,83.048,83.197,577593,0
2016-08-25,83.368,84.168,82.878,83.057,622890,0
2016-08-26,83.057,83.265,81.365,82.833,970057,0
2016-08-29,83.002,84.676,83.002,83.792,344963,0
2016-08-30,84.046,84.489,82.843,84.235,446445,0
2016-08-31,84.141,86.456,83.707,84.705,907259,0
2016-09-01,84.545,86.257,84.132,85.457,519747,0
2016-09-02,85.598,86.992,85.447,86.502,457384,0
2016-09-06,86.606,86.705,85.843,86.446,405336,0
2016-09-07,86.823,88.404,86.351,88.347,948934,0
2016-09-08,88.009,88.809,87.105,87.124,424917,0
2016-09-09,87.679,87.99,85.617,85.806,712645,0
2016-09-12,85.937,86.426,84.931,85.835,607646,0
2016-09-13,85.74,85.778,84.011,84.734,624069,0
2016-09-14,84.837,85.241,83.782,83.98,445761,0
2016-09-15,83.688,84.441,83.491,83.98,390143,0
2016-09-16,83.736,84.036,83.181,83.763,551636,0
2016-09-19,83.688,84.855,83.359,84.761,321230,0
2016-09-20,84.903,85.372,84.517,85.063,403441,0
2016-09-21,84.883,86.003,83.397,85.957,725684,0
2016-09-22,86.296,88.215,86.248,87.876,578201,0
2016-09-23,87.811,89.457,87.247,88.337,570965,0
2016-09-26,88.225,88.949,88.075,88.432,435868,0
2016-09-27,88.705,89.058,87.237,87.387,292666,0
2016-09-28,87.764,87.948,86.577,86.916,524946,0
2016-09-29,86.587,86.587,84.752,85.072,708225,0
2016-09-30,85.721,85.721,83.661,83.707,490529,0
2016-10-03,83.661,83.661,81.796,81.919,542585,0
2016-10-04,81.956,82.117,80.743,81.373,594233,0
2016-10-05,81.381,81.655,79.81,80.272,1192024,0
2016-10-06,79.763,81.966,79.399,81.345,1116022,0
2016-10-07,81.44,82.588,81.44,82.163,631923,0
2016-10-10,82.126,82.29,81.646,82.163,459067,0
2016-10-11,82.117,82.983,81.881,82.117,951312,0
2016-10-12,81.898,83.21,81.898,83.088,585252,0
2016-10-13,82.431,83.421,82.402,82.621,774345,0
2016-10-14,83.068,83.857,82.212,82.841,738100,0
2016-10-17,82.907,83.002,81.374,81.469,431331,0
2016-10-18,81.575,81.856,80.595,80.737,657669,0
2016-10-19,80.717,80.871,80.043,80.222,531272,0
2016-10-20,80.024,80.661,79.575,79.796,380136,0
2016-10-21,79.681,80.043,79.139,79.539,359585,0
2016-10-24,81.403,81.403,79.147,79.681,596606,0
2016-10-25,79.727,79.727,78.958,79.405,366849,0
2016-10-26,79.605,80.631,78.928,79.575,726278,0
2016-10-27,78.814,79.191,75.656,75.694,989147,0
2016-10-28,75.399,76.788,75.008,76.359,967128,0
2016-10-31,76.788,77.006,76.131,76.742,555318,0
2016-11-01,76.768,77.168,76.027,76.323,582413,0
2016-11-02,76.57,77.244,76.161,76.217,646243,0
2016-11-03,74.599,76.217,73.267,75.769,1346359,0
2016-11-04,75.675,75.989,75.094,75.646,661371,0
2016-11-07,76.493,78.273,76.484,77.91,569828,0
2016-11-08,77.501,79.081,77.293,78.882,460948,0
2016-11-09,77.52,80.785,76.722,78.567,1332285,0
2016-11-10,78.225,78.896,76.955,77.092,1150879,0
2016-11-11,76.96,78.814,76.778,77.312,412341,0
2016-11-14,77.32,79.205,77.073,78.882,785020,0
2016-11-15,79.054,79.585,77.131,77.692,692258,0
2016-11-16,77.702,78.157,77.092,77.73,774746,0
2016-11-17,77.739,78.167,76.474,76.521,843687,0
2016-11-18,76.808,77.151,75.427,76.188,630494,0
2016-11-21,76.57,76.969,75.17,75.313,439901,0
2016-11-22,75.275,77.141,75.094,76.722,528575,0
2016-11-23,76.17,76.712,75.884,76.389,217435,0
2016-11-25,76.445,77.616,76.041,76.884,210235,0
2016-11-28,76.646,78.003,76.227,77.702,406449,0
2016-11-29,77.293,79.157,77.227,78.197,414303,0
2016-11-30,77.73,78.396,76.912,77.293,415498,0
2016-12-01,76.884,78.101,76.18,77.606,693272,0
2016-12-02,78.015,79.786,77.949,78.253,394363,0
2016-12-05,78.253,79.071,77.54,78.948,347313,0
2016-12-06,79.062,79.691,78.206,79.671,363925,0
2016-12-07,79.928,81.593,79.681,81.489,465909,0
2016-12-08,80.879,81.821,80.128,81.508,432400,0
2016-12-09,81.641,82.373,80.05,80.347,407069,0
2016-12-12,79.899,80.947,79.691,80.888,382824,0
2016-12-13,81.156,81.184,80.129,80.888,410116,0
2016-12-14,80.928,81.023,79.556,79.71,359519,0
2016-12-15,79.413,80.367,78.216,78.367,514168,0
2016-12-16,78.938,80.717,78.834,79.443,1480572,0
2016-12-19,80.242,80.519,78.852,79.301,420947,0
2016-12-20,78.824,79.575,78.559,79.215,982835,0
2016-12-21,79.014,79.984,78.177,78.367,549516,0
2016-12-22,78.567,78.777,77.578,78.52,414995,0
2016-12-23,78.777,78.843,77.816,78.72,354774,0
2016-12-27,78.796,79.347,78.177,78.396,460216,0
2016-12-28,78.767,78.767,77.52,78.339,476434,0
2016-12-29,78.52,80.393,78.282,80.07,596037,0
2016-12-30,80.222,81.165,79.651,81.126,377787,0
2017-01-03,81.575,81.593,79.994,80.708,410426,0
2017-01-04,80.746,82.63,80.746,82.478,456957,0
2017-01-05,81.555,82.705,80.213,82.583,512093,0
2017-01-06,82.059,82.688,81.802,82.25,408030,0
2017-01-09,82.705,82.705,81.241,81.336,379913,0
2017-01-10,81.26,81.479,80.595,80.68,376304,0
2017-01-11,80.671,80.671,78.149,78.197,592970,0
2017-01-12,78.11,78.803,77.099,77.561,705487,0
2017-01-13,77.561,78.071,76.473,76.531,494443,0
2017-01-17,76.521,77.406,76.511,77.388,396717,0
2017-01-18,77.379,77.648,76.666,77.561,333593,0
2017-01-19,77.128,77.686,76.41,77.57,395829,0
2017-01-20,77.012,78.793,76.838,78.783,808053,0
2017-01-23,78.909,80.709,78.601,80.594,714234,0
2017-01-24,80.631,81.441,80.372,81.152,571693,0
2017-01-25,80.921,81.412,79.39,79.795,584298,0
2017-01-26,79.718,80.189,78.899,79.371,385970,0
2017-01-27,79.698,79.698,78.129,78.523,434550,0
2017-01-30,78.023,79.054,77.542,77.956,454114,0
2017-01-31,77.87,78.808,77.599,78.408,541594,0
2017-02-01,78.485,78.919,77.937,78.485,470210,0
2017-02-02,78.533,79.495,78.08,78.745,528736,0
2017-02-03,79.265,79.669,78.581,79.351,315375,0
2017-02-06,79.245,79.813,78.562,79.804,407034,0
2017-02-07,79.804,80.527,79.718,79.986,248105,0
2017-02-08,80.036,81.335,79.823,80.42,418079,0
2017-02-09,80.554,80.824,80.045,80.786,216285,0
2017-02-10,80.507,81.392,80.382,81.162,254294,0
2017-02-13,80.968,81.171,79.718,80.103,450218,0
2017-02-14,79.939,80.14,78.49,78.937,406547,0
2017-02-15,78.648,78.822,77.917,78.446,375459,0
2017-02-16,79.371,82.075,79.371,81.305,694931,0
2017-02-17,81.209,82.326,81.065,82.326,538664,0
2017-02-21,82.451,83.982,81.373,83.857,434166,0
2017-02-22,84.049,84.377,82.693,83.077,356116,0
2017-02-23,83.655,84.382,82.336,84.328,358300,0
2017-02-24,84.175,85.31,83.732,85.3,458482,0
2017-02-27,85.561,85.908,85.08,85.358,422263,0
2017-02-28,85.08,85.541,84.752,85.32,386200,0
2017-03-01,84.868,85.705,84.386,85.417,440101,0
2017-03-02,85.194,85.878,85.031,85.31,257196,0
2017-03-03,84.762,85.108,83.751,84.569,267094,0
2017-03-06,84.617,84.617,83.241,84.28,228348,0
2017-03-07,84.28,84.29,83.472,84.069,209122,0
2017-03-08,83.943,83.943,82.566,82.663,206889,0
2017-03-09,82.653,83.201,81.267,81.373,280427,0
2017-03-10,81.643,82.306,79.062,79.409,552194,0
2017-03-13,79.669,80.006,78.321,79.082,458027,0
2017-03-14,79.082,79.976,78.658,79.795,417500,0
2017-03-15,79.785,81.335,79.477,81.065,415904,0
2017-03-16,81.459,81.835,80.747,80.853,284172,0
2017-03-17,80.671,81.922,80.671,81.671,477582,0
2017-03-20,81.778,82.047,81.103,81.661,193514,0
2017-03-21,81.758,82.115,81.093,81.257,295173,0
2017-03-22,81.373,81.681,80.093,80.718,394659,0
2017-03-23,81.093,81.758,80.545,81.103,408044,0
2017-03-24,81.479,81.489,80.786,81.026,339198,0
2017-03-27,80.901,81.431,79.178,79.332,443282,0
2017-03-28,79.535,79.949,78.167,79.89,494465,0
2017-03-29,79.852,79.852,78.543,79.226,360062,0
2017-03-30,78.986,79.004,78.369,78.842,304595,0
2017-03-31,78.86,79.64,78.774,79.054,269597,0
2017-04-03,78.995,79.795,78.668,78.88,552320,0
2017-04-04,78.89,80.959,78.514,80.805,602102,0
2017-04-05,80.882,81.527,80.026,81.335,487019,0
2017-04-06,81.527,82.596,81.093,81.72,261225,0
2017-04-07,81.604,82.152,81.479,81.806,174598,0
2017-04-10,81.816,82.596,81.464,82.509,236922,0
2017-04-11,82.499,83.395,82.499,83.124,372864,0
2017-04-12,82.864,83.346,82.383,82.74,409293,0
2017-04-13,82.614,83.169,82.253,83.042,675196,0
2017-04-17,83.237,84.844,83.197,84.844,367714,0
2017-04-18,84.776,85.579,84.513,85.351,331247,0
2017-04-19,85.36,85.429,84.201,84.425,378826,0
2017-04-20,84.425,84.902,83.996,84.659,323894,0
2017-04-21,84.62,84.736,82.896,83.071,493579,0
2017-04-24,83.636,84.094,80.364,81.474,562033,0
2017-04-25,81.522,81.995,80.598,80.734,617086,0
2017-04-26,80.558,80.725,79.73,80.033,333809,0
2017-04-27,80.101,80.821,77.354,77.558,902545,0
2017-04-28,77.51,77.588,75.056,76.35,991975,0
2017-05-01,76.35,76.468,75.318,76.136,587938,0
2017-05-02,76.176,76.254,73.711,74.042,1143635,0
2017-05-03,74.286,74.286,72.718,73.643,768802,0
2017-05-04,71.744,72.679,70.205,72.562,1135319,0
2017-05-05,71.89,72.942,71.89,72.766,565419,0
2017-05-08,72.756,73.229,72.007,72.425,486263,0
2017-05-09,71.968,72.62,71.086,71.393,486220,0
2017-05-10,71.364,72.864,71.227,72.387,377018,0
2017-05-11,72.124,72.387,71.285,72.279,550437,0
2017-05-12,72.65,72.806,71.958,72.669,423358,0
2017-05-15,72.65,73.74,72.64,73.068,614471,0
2017-05-16,73,73,70.984,71.227,417675,0
2017-05-17,71.159,73.351,70.926,72.659,607736,0
2017-05-18,72.776,72.932,71.919,72.62,403905,0
2017-05-19,72.65,73.171,71.686,72.884,316419,0
2017-05-22,72.932,73.906,72.776,73.789,323425,0
2017-05-23,73.77,74.529,73.595,74.13,340045,0
2017-05-24,74.12,74.627,73.653,73.974,497736,0
2017-05-25,73.896,76.117,73.672,74.87,856413,0
2017-05-26,74.743,75.221,73.828,74.373,326879,0
2017-05-30,74.549,74.549,73.068,73.088,314672,0
2017-05-31,73.098,73.677,72.679,72.952,395868,0
2017-06-01,72.942,72.942,71.568,72.834,716476,0
2017-06-02,73.156,73.906,72.806,72.893,309060,0
2017-06-05,72.756,72.971,72.153,72.62,192975,0
2017-06-06,72.543,72.543,71.14,71.461,530784,0
2017-06-07,71.627,73.01,71.557,72.922,384836,0
2017-06-08,73.03,73.03,71.491,71.656,284341,0
2017-06-09,71.559,72.352,71.033,72.036,365999,0
2017-06-12,71.568,72.815,71.568,72.543,309629,0
2017-06-13,72.484,72.869,72.114,72.201,326205,0
2017-06-14,72.708,72.962,71.958,72.513,276848,0
2017-06-15,72.056,73.527,72.056,73.331,502125,0
2017-06-16,73.224,73.449,72.63,73.234,440906,0
2017-06-19,73.477,73.477,72.62,73.098,341200,0
2017-06-20,73.146,73.877,71.91,73.799,333218,0
2017-06-21,73.828,74.188,73.244,73.507,378971,0
2017-06-22,73.507,73.818,72.844,73.731,256265,0
2017-06-23,73.487,75.065,73.457,74.481,816614,0
2017-06-26,74.841,75.611,74.257,74.675,280672,0
2017-06-27,74.335,75.084,74.296,74.665,320556,0
2017-06-28,74.938,74.997,74.042,74.178,335067,0
2017-06-29,73.877,74.335,72.415,72.766,638479,0
2017-06-30,72.844,73.234,71.812,72.172,546371,0
2017-07-03,72.455,73.361,72.406,73.185,304881,0
2017-07-05,73.399,73.555,71.413,71.588,433922,0
2017-07-06,71.383,72.016,69.085,69.455,681610,0
2017-07-07,69.445,69.859,69.183,69.426,531601,0
2017-07-10,69.435,70.049,68.578,68.754,707207,0
2017-07-11,68.832,69.319,68.247,69.143,494211,0
2017-07-12,69.776,70.653,69.678,70.059,454474,0
2017-07-13,70.078,70.938,69.674,70.859,353722,0
2017-07-14,71.402,72.172,71.086,71.995,321745,0
2017-07-17,71.995,72.814,71.767,72.39,358644,0
2017-07-18,72.39,72.528,71.624,72.242,375112,0
2017-07-19,72.469,73.16,72.103,73.042,293260,0
2017-07-20,73.131,73.318,72.345,73.15,410299,0
2017-07-21,73.081,73.486,72.666,73.417,289581,0
2017-07-24,73.456,73.456,72.36,73.348,280142,0
2017-07-25,73.407,73.97,72.558,73.753,361402,0
2017-07-26,73.644,74.316,73.377,73.644,557561,0
2017-07-27,72.281,72.281,69.061,71.55,935892,0
2017-07-28,71.442,72.192,71.209,71.995,545785,0
2017-07-31,72.064,72.429,71.708,72.143,493827,0
2017-08-01,72.419,72.879,71.056,71.481,514172,0
2017-08-02,71.471,72.291,70.948,71.521,743833,0
2017-08-03,69.703,71.718,68.152,71.412,1459387,0
2017-08-04,71.323,72.084,70.819,71.629,352677,0
2017-08-07,70.523,71.57,70.345,71.283,467173,0
2017-08-08,71.116,71.6,70.75,71.214,512673,0
2017-08-09,71.214,72.202,71.116,72.074,479241,0
2017-08-10,71.748,72.953,71.293,72.716,614639,0
2017-08-11,72.548,72.548,70.77,71.244,772486,0
2017-08-14,71.639,72.242,71.363,72.084,349114,0
2017-08-15,71.619,71.975,70.987,71.787,347438,0
2017-08-16,71.738,71.995,70.622,70.928,764722,0
2017-08-17,70.632,72.291,70.622,71.669,473494,0
2017-08-18,71.214,71.214,70.138,70.711,602812,0
2017-08-21,70.691,72.637,70.543,72.251,595455,0
2017-08-22,72.735,73.219,72.321,72.943,542239,0
2017-08-23,72.666,74.276,72.469,73.842,714810,0
2017-08-24,73.96,74.997,73.842,73.931,491910,0
2017-08-25,74.158,74.158,72.538,72.577,288248,0
2017-08-28,72.568,74.247,72.46,74.059,639279,0
2017-08-29,73.674,74.01,72.765,72.785,504253,0
2017-08-30,72.755,72.923,71.945,72.834,239528,0
2017-08-31,73.022,73.131,72.459,72.686,312091,0
2017-09-01,72.923,73.723,72.429,73.397,336071,0
2017-09-05,73.812,75.234,73.516,74.968,701234,0
2017-09-06,75.165,78.128,75.007,77.99,1486334,0
2017-09-07,78.168,80.627,77.822,80.608,1177507,0
2017-09-08,80.41,82.869,79.857,81.437,1538969,0
2017-09-11,81.704,81.704,78.691,79.086,980677,0
2017-09-12,77.832,78.612,75.837,76.37,1062405,0
2017-09-13,76.311,77.941,76.173,77.921,986023,0
2017-09-14,77.842,79.531,77.555,79.175,651442,0
2017-09-15,79.067,79.748,79.027,79.61,679330,0
2017-09-18,79.531,80.608,79.531,80.173,384469,0
2017-09-19,80.321,80.568,79.882,80.133,392848,0
2017-09-20,80.262,80.687,80.054,80.509,427163,0
2017-09-21,80.588,81.072,79.966,79.985,523227,0
2017-09-22,80.282,80.538,79.294,79.709,276217,0
2017-09-25,78.672,80.548,78.672,80.44,415843,0
2017-09-26,80.558,80.706,79.956,80.212,287985,0
2017-09-27,80.045,80.045,78.741,79.294,459745,0
2017-09-28,79.294,79.817,78.662,79.788,256414,0
2017-09-29,79.778,80.83,79.531,80.805,553794,0
2017-10-02,80.983,81.319,80.104,80.4,602700,0
2017-10-03,80.894,80.894,79.437,79.906,680643,0
2017-10-04,80.015,80.499,79.491,80.351,376225,0
2017-10-05,80.499,81.368,80.41,81.131,623724,0
2017-10-06,80.993,81.615,80.282,81.24,368350,0
2017-10-09,81.2,81.324,80.657,80.874,781338,0
2017-10-10,80.854,81.338,79.669,80.045,601809,0
2017-10-11,80.045,80.657,79.798,80.41,718055,0
2017-10-12,80.31,80.85,80.09,80.85,425108,0
2017-10-13,80.85,81.93,80.615,81.86,386280,0
2017-10-16,81.82,81.82,80.61,81.24,331750,0
2017-10-17,81.04,81.76,80.96,81.74,413469,0
2017-10-18,81.52,81.99,80.95,81.59,385934,0
2017-10-19,81.64,82.065,80.99,81.89,473625,0
2017-10-20,81.49,82.51,81.025,82.46,488718,0
2017-10-23,82.48,82.64,81.86,82.37,324186,0
2017-10-24,82.27,82.27,80.13,80.73,891900,0
2017-10-25,80.71,81.465,80.17,81.17,414364,0
2017-10-26,81.09,81.205,77.88,79.88,689866,0
2017-10-27,80.05,80.97,79.6001,80.16,564565,0
2017-10-30,79.565,81.06,79.565,80.67,562919,0
2017-10-31,80.5,80.88,79.71,80.82,529616,0
2017-11-01,80.87,81.49,80.32,80.94,482751,0
2017-11-02,81.96,84.07,81.62,84.02,878666,0
2017-11-03,83.44,85.02,83.234,85.02,565204,0
2017-11-06,85.58,86.65,85.13,86.25,495058,0
2017-11-07,86.1,88.02,86.1,86.97,860350,0
2017-11-08,87.48,89.18,87,88.75,787290,0
2017-11-09,88.69,89.56,88.01,88.53,486446,0
2017-11-10,88.5,89.01,87.95,88.62,768467,0
