Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,33.323,33.898,32.818,33.878,568024,0
2005-02-28,33.755,34.336,33.219,33.476,422109,0
2005-03-01,33.437,34.115,33.437,33.658,463295,0
2005-03-02,33.504,34.259,33.504,33.802,270137,0
2005-03-03,34.173,34.259,33.342,33.562,365997,0
2005-03-04,33.914,34.613,33.562,34.556,529732,0
2005-03-07,34.556,37.162,34.192,36.575,1121034,0
2005-03-08,37.104,37.454,36.169,36.275,862452,0
2005-03-09,36.265,36.454,35.311,35.813,467260,0
2005-03-10,35.708,36.255,34.792,34.935,502558,0
2005-03-11,34.935,35.385,34.651,35.107,484019,0
2005-03-14,35.088,35.5,34.774,35.137,357163,0
2005-03-15,35.33,35.405,34.849,34.879,327084,0
2005-03-16,34.632,34.831,33.99,34.202,414131,0
2005-03-17,34.259,35.031,33.878,34.584,356132,0
2005-03-18,34.431,35.002,33.782,34.202,486557,0
2005-03-21,33.933,34.259,33.552,34.144,204283,0
2005-03-22,34.019,34.632,33.485,33.571,165541,0
2005-03-23,33.466,33.476,31.912,32.171,506084,0
2005-03-24,32.521,32.713,32.063,32.189,515361,0
2005-03-28,32.209,33.058,32.171,32.732,362775,0
2005-03-29,32.646,32.857,31.35,31.482,443688,0
2005-03-30,31.502,32.179,31.502,31.711,511415,0
2005-03-31,31.731,31.863,30.843,31.252,513486,0
2005-04-01,31.406,31.643,30.442,30.452,554631,0
2005-04-04,30.013,30.881,29.842,30.737,629464,0
2005-04-05,30.901,31.435,30.634,31.118,376997,0
2005-04-06,31.014,31.951,31.014,31.233,423472,0
2005-04-07,31.1,31.359,30.624,30.824,611740,0
2005-04-08,30.537,30.537,28.695,29.524,1318094,0
2005-04-11,29.592,31.711,29.497,31.634,963537,0
2005-04-12,31.35,31.777,30.757,31.31,751700,0
2005-04-13,31.158,31.252,30.164,30.518,736286,0
2005-04-14,31.473,31.473,29.448,29.487,1089628,0
2005-04-15,29.19,30.938,29.161,29.783,995294,0
2005-04-18,29.574,30.871,29.248,30.661,938369,0
2005-04-19,30.537,31.406,30.537,31.359,388314,0
2005-04-20,31.547,31.702,30.785,31.014,476139,0
2005-04-21,31.1,31.826,31.08,31.643,672246,0
2005-04-22,31.377,31.673,30.394,30.776,745297,0
2005-04-25,30.852,31.186,30.452,31.004,306259,0
2005-04-26,30.718,31.196,29.642,29.774,368379,0
2005-04-27,29.67,29.67,27.846,29.248,1147380,0
2005-04-28,28.936,29.487,28.455,28.532,370247,0
2005-04-29,28.599,29.477,28.599,29.248,613953,0
2005-05-02,29.4,30.079,29.219,29.88,627870,0
2005-05-03,29.448,30.22,29.448,29.917,412998,0
2005-05-04,29.765,30.661,29.68,30.604,916544,0
2005-05-05,30.374,31.368,30.374,30.968,612609,0
2005-05-06,30.968,31.595,30.968,31.425,601560,0
2005-05-09,31.519,31.806,31.014,31.51,330806,0
2005-05-10,31.09,31.282,30.155,30.413,355713,0
2005-05-11,30.824,31.359,30.442,31.242,331487,0
2005-05-12,31.242,31.444,29.871,30.337,597824,0
2005-05-13,30.298,30.518,29.439,30.003,286930,0
2005-05-16,29.917,31.186,29.909,31.176,453808,0
2005-05-17,30.794,31.903,30.794,31.845,285469,0
2005-05-18,31.711,33.476,31.711,33.388,535999,0
2005-05-19,33.98,34.212,33,33.58,639245,0
2005-05-20,33.668,33.668,32.952,33.342,240588,0
2005-05-23,33.161,33.792,32.99,33.59,523205,0
2005-05-24,33.151,33.61,32.769,33.408,443647,0
2005-05-25,33.038,33.58,32.752,32.904,391366,0
2005-05-26,33.019,33.735,32.275,32.627,870547,0
2005-05-27,32.434,33.019,32.093,32.685,298148,0
2005-05-31,33,33,32.025,32.219,273273,0
2005-06-01,31.97,33.18,31.97,33.18,572579,0
2005-06-02,32.789,33.476,32.752,33.398,573430,0
2005-06-03,33.123,33.688,32.425,32.818,386166,0
2005-06-06,32.779,32.895,32.111,32.453,252399,0
2005-06-07,32.598,33,32.025,32.025,249741,0
2005-06-08,30.079,30.508,29.68,30.146,1256960,0
2005-06-09,30.049,30.211,29.66,30.049,555667,0
2005-06-10,30.239,30.384,29.755,30.049,508391,0
2005-06-13,29.755,30.249,29.534,29.726,534579,0
2005-06-14,29.622,29.709,28.361,28.802,1018773,0
2005-06-15,28.965,29.096,28.437,28.802,624190,0
2005-06-16,28.792,29.323,28.666,29.305,666728,0
2005-06-17,29.419,29.67,28.916,29.4,1002664,0
2005-06-20,29.123,29.564,28.983,28.983,391834,0
2005-06-21,28.907,29.343,28.512,28.724,425958,0
2005-06-22,28.646,28.936,28.341,28.869,416863,0
2005-06-23,28.618,28.618,27.064,27.121,949034,0
2005-06-24,26.961,26.997,25.526,26.328,5904919,0
2005-06-27,26.197,26.931,26.197,26.393,843574,0
2005-06-28,26.461,27.645,26.357,27.35,983760,0
2005-06-29,28.331,28.907,28.047,28.724,1261625,0
2005-06-30,28.551,29.439,28.551,28.802,856820,0
2005-07-01,28.802,29.077,28.284,28.869,429731,0
2005-07-05,28.646,29.161,28.153,29.077,282774,0
2005-07-06,29.051,29.229,28.57,28.579,233778,0
2005-07-07,28.377,28.993,28.134,28.724,245896,0
2005-07-08,28.628,30.155,28.628,29.9,429422,0
2005-07-11,29.726,30.737,29.726,30.182,476135,0
2005-07-12,30.824,30.824,29.65,29.65,376266,0
2005-07-13,29.726,30.661,29.592,30.489,489026,0
2005-07-14,30.317,31.595,29.774,31.1,1559836,0
2005-07-15,31.118,31.51,30.728,31.502,569236,0
2005-07-18,31.614,31.692,30.652,31.416,477349,0
2005-07-19,31.35,31.605,31.109,31.51,395630,0
2005-07-20,31.492,32.923,31.301,32.847,677595,0
2005-07-21,32.704,33.248,32.209,33,547628,0
2005-07-22,32.877,33.361,32.266,32.492,460913,0
2005-07-25,32.407,32.521,31.444,31.537,328063,0
2005-07-26,31.566,31.682,31.224,31.35,287824,0
2005-07-27,31.31,31.845,31.042,31.614,320294,0
2005-07-28,31.682,31.922,31.224,31.863,283226,0
2005-07-29,31.547,32.006,31.528,31.796,253518,0
2005-08-01,31.492,31.777,31.148,31.473,635698,0
2005-08-02,31.492,31.787,31.118,31.731,324794,0
2005-08-03,31.673,31.873,31.502,31.643,300183,0
2005-08-04,31.721,31.721,30.737,30.948,298228,0
2005-08-05,30.881,30.948,30.518,30.604,311998,0
2005-08-08,31.014,31.224,30.479,31.128,332862,0
2005-08-09,31.233,31.614,30.995,31.387,446815,0
2005-08-10,31.416,32.025,31.252,31.624,283941,0
2005-08-11,31.634,31.97,31.575,31.941,214812,0
2005-08-12,31.711,31.883,31.473,31.575,152394,0
2005-08-15,31.702,31.777,31.186,31.624,151410,0
2005-08-16,31.585,31.768,30.975,31.034,136566,0
2005-08-17,31.014,31.301,30.776,31.176,108183,0
2005-08-18,30.948,31.653,30.537,31.528,201099,0
2005-08-19,31.492,31.731,31.282,31.492,140768,0
2005-08-22,31.711,31.731,31.292,31.34,279476,0
2005-08-23,31.32,31.32,30.249,30.767,355017,0
2005-08-24,30.652,31.634,30.337,30.948,319037,0
2005-08-25,30.871,31.416,30.871,31.292,184681,0
2005-08-26,31.282,31.282,30.249,30.901,300811,0
2005-08-29,30.824,31.836,30.191,31.692,1133115,0
2005-08-30,32.359,33.513,32.111,32.98,1087085,0
2005-08-31,32.847,35.05,32.847,34.66,883200,0
2005-09-01,35.06,35.88,34.546,35.746,778910,0
2005-09-02,36.101,36.218,35.233,35.273,349041,0
2005-09-06,35.679,35.679,34.707,35.097,408414,0
2005-09-07,34.925,36.265,34.925,35.995,590303,0
2005-09-08,35.909,36.218,35.224,35.357,469223,0
2005-09-09,34.84,34.879,34.392,34.699,379594,0
2005-09-12,34.354,35.385,34.354,34.689,340125,0
2005-09-13,34.478,34.821,34.298,34.459,246222,0
2005-09-14,34.449,34.945,34.164,34.354,472411,0
2005-09-15,34.345,36.806,34.125,36.13,1229185,0
2005-09-16,37.656,38.574,37.396,38.001,1705102,0
2005-09-19,37.104,37.104,35.547,36.311,1286863,0
2005-09-20,36.408,36.408,34.831,35.04,726961,0
2005-09-21,35.05,36.378,35.05,36.265,985069,0
2005-09-22,36.462,36.462,35.631,35.87,456657,0
2005-09-23,35.87,36.025,35.185,35.87,367662,0
2005-09-26,35.86,36.624,35.708,36.489,409303,0
2005-09-27,36.417,36.565,35.794,36.284,330704,0
2005-09-28,36.15,37.037,36.15,36.901,236241,0
2005-09-29,37.076,37.493,36.302,37.396,410802,0
2005-09-30,37.302,38.458,37.171,38.201,492545,0
2005-10-03,38.171,38.468,37.656,38.152,291916,0
2005-10-04,38.171,38.772,37.693,37.733,324666,0
2005-10-05,37.636,38.057,37.302,37.33,309549,0
2005-10-06,37.589,38.171,36.921,37.386,220280,0
2005-10-07,37.359,38.171,37.359,37.779,246494,0
2005-10-10,38.093,38.487,37.378,37.837,461909,0
2005-10-11,38.011,38.323,37.914,38.171,782340,0
2005-10-12,38.361,38.361,35.995,36.595,669458,0
2005-10-13,36.265,36.265,34.449,35.215,1005908,0
2005-10-14,36.025,37.104,35.784,36.806,551588,0
2005-10-17,37.028,37.369,36.444,36.835,285248,0
2005-10-18,36.711,36.863,35.347,35.405,386308,0
2005-10-19,35.224,36.462,34.566,36.227,407020,0
2005-10-20,36.12,37.22,35.765,36.015,254933,0
2005-10-21,36.16,36.643,35.612,36.178,266111,0
2005-10-24,36.275,37.21,35.958,36.96,441656,0
2005-10-25,36.969,37.542,36.388,37.181,406074,0
2005-10-26,37.191,37.33,36.14,36.35,277022,0
2005-10-27,36.398,36.398,34.765,34.955,393892,0
2005-10-28,35.137,36.208,34.745,35.365,648765,0
2005-10-31,35.737,36.901,35.529,36.759,388155,0
2005-11-01,36.547,37.263,36.547,37.152,366341,0
2005-11-02,37.114,38.468,36.979,38.201,475898,0
2005-11-03,38.219,39.725,37.982,39.107,456524,0
2005-11-04,39.384,39.602,37.2,38.028,831238,0
2005-11-07,38.314,39.394,38.085,39.374,541092,0
2005-11-08,39.127,39.174,38.171,38.448,618675,0
2005-11-09,38.593,39.249,38.332,39.249,301154,0
2005-11-10,39.259,40.395,38.658,39.898,781401,0
2005-11-11,40.318,41.139,40.1,40.746,418872,0
2005-11-14,40.901,40.901,40.082,40.586,567200,0
2005-11-15,40.605,40.708,39.481,39.907,389632,0
2005-11-16,39.907,40.557,39.259,39.612,324593,0
2005-11-17,38.648,40.082,38.648,39.811,485143,0
2005-11-18,40.082,41.064,39.811,41.044,417290,0
2005-11-21,41.054,41.091,40.318,40.539,405092,0
2005-11-22,41.51,41.51,40.548,40.891,780917,0
2005-11-23,41.091,41.417,40.755,41.274,190588,0
2005-11-25,41.407,41.752,41.245,41.417,63588,0
2005-11-28,41.559,41.664,40.014,40.11,364687,0
2005-11-29,40.51,40.998,40.243,40.737,413176,0
2005-11-30,40.775,41.5,40.422,41.074,508439,0
2005-12-01,41.417,41.654,40.737,40.843,308452,0
2005-12-02,40.998,40.998,39.859,40.004,379300,0
2005-12-05,40.175,41.752,39.239,41.264,1138450,0
2005-12-06,41.473,42.418,41.074,41.989,813280,0
2005-12-07,42.438,42.466,41.101,41.999,523158,0
2005-12-08,42.226,42.466,41.5,41.606,351882,0
2005-12-09,41.779,42.036,41.473,41.634,313655,0
2005-12-12,41.587,42.36,41.274,41.644,397312,0
2005-12-13,41.606,41.624,40.931,41.368,339953,0
2005-12-14,41.349,41.989,41.245,41.674,271482,0
2005-12-15,41.942,41.942,40.863,41.684,290085,0
2005-12-16,41.942,41.942,41.302,41.32,188806,0
2005-12-19,41.5,41.51,40.29,40.548,213223,0
2005-12-20,40.557,41.634,40.51,41.284,329299,0
2005-12-21,41.407,42.331,41.091,41.722,477309,0
2005-12-22,41.866,41.866,41.167,41.53,311613,0
2005-12-23,41.634,41.674,40.843,41.368,222206,0
2005-12-27,41.606,41.606,40.11,40.385,230864,0
2005-12-28,39.735,40.576,39.413,40.5,423033,0
2005-12-29,40.195,41.187,40.156,40.586,329435,0
2005-12-30,40.318,40.519,39.602,39.83,215758,0
2006-01-03,40.195,40.548,38.448,39.888,448781,0
2006-01-04,39.936,40.804,39.602,40.432,468090,0
2006-01-05,40.49,40.921,39.955,39.955,411067,0
2006-01-06,40.338,40.338,39.021,39.212,611707,0
2006-01-09,39.269,39.821,39.127,39.696,346241,0
2006-01-10,39.84,40.082,39.127,39.898,417544,0
2006-01-11,40.072,40.234,39.011,39.621,284787,0
2006-01-12,39.725,39.725,38.981,39.155,286144,0
2006-01-13,39.011,39.926,38.981,39.355,499874,0
2006-01-17,39.413,39.678,38.525,38.574,467780,0
2006-01-18,38.419,38.887,37.752,37.809,1010869,0
2006-01-19,38.057,38.762,37.76,38.639,652136,0
2006-01-20,38.63,39.536,38.63,39.049,503230,0
2006-01-23,39.259,39.316,36.95,37.887,697301,0
2006-01-24,38.037,39.612,38.037,39.297,597864,0
2006-01-25,39.585,39.651,38.113,38.171,511065,0
2006-01-26,38.211,39.508,38.211,39.432,418706,0
2006-01-27,39.651,39.651,38.238,38.724,434176,0
2006-01-30,38.924,40.309,38.772,40.082,350713,0
2006-01-31,40.185,40.652,39.413,40.366,416586,0
2006-02-01,40.539,41.006,40.062,40.689,571847,0
2006-02-02,41.702,42.56,40.728,42.39,1716963,0
2006-02-03,42.532,42.532,41.52,42.056,580552,0
2006-02-06,42.256,42.39,41.31,41.624,538069,0
2006-02-07,41.752,41.752,40.082,40.215,452731,0
2006-02-08,40.5,40.698,39.716,40.519,581086,0
2006-02-09,40.728,41.264,40.348,40.422,302754,0
2006-02-10,40.586,41.216,39.754,41.035,350841,0
2006-02-13,41.091,41.158,40.139,40.566,307202,0
2006-02-14,40.566,41.989,39.83,41.5,340933,0
2006-02-15,41.31,41.999,40.557,41.979,466524,0
2006-02-16,42.036,42.466,41.759,41.818,597544,0
2006-02-17,41.999,42.142,40.775,41.644,319051,0
2006-02-21,41.866,42.37,41.664,42.133,347923,0
2006-02-22,42.197,42.236,41.302,42.16,388333,0
2006-02-23,42.275,42.695,41.892,42.485,361964,0
2006-02-24,42.494,42.677,41.33,42.485,525419,0
2006-02-27,42.609,43.505,41.902,43.268,720933,0
2006-02-28,43.534,44.594,43.066,44.459,855985,0
2006-03-01,44.459,45.223,44.373,45.004,593538,0
2006-03-02,44.851,45.033,43.879,44.326,502128,0
2006-03-03,44.354,44.373,43.64,43.706,352828,0
2006-03-06,43.898,44.078,42.934,43.66,461630,0
2006-03-07,43.706,43.706,42.283,42.724,348875,0
2006-03-08,42.609,43.143,42.008,42.771,492910,0
2006-03-09,42.952,43.562,42.762,42.905,273373,0
2006-03-10,42.771,43.611,42.695,43.345,292364,0
2006-03-13,43.611,44.039,43.345,43.373,269537,0
2006-03-14,43.259,43.946,42.886,43.802,466902,0
2006-03-15,43.982,44.841,43.831,44.575,499095,0
2006-03-16,44.699,44.794,43.869,44.621,378958,0
2006-03-17,44.441,44.604,44.136,44.604,397255,0
2006-03-20,44.537,45.901,44.354,45.777,639902,0
2006-03-21,45.747,45.881,45.089,45.518,391139,0
2006-03-22,45.328,45.338,43.592,44.604,955903,0
2006-03-23,43.812,43.898,42.485,43.268,765481,0
2006-03-24,43.229,44.136,42.522,43.524,641182,0
2006-03-27,43.515,43.515,42.39,42.628,519547,0
2006-03-28,42.456,42.513,40.804,41.245,1057135,0
2006-03-29,41.225,41.884,40.795,41.752,821261,0
2006-03-30,41.769,42.609,41.769,42.275,668444,0
2006-03-31,42.466,42.743,41.702,42.103,428693,0
2006-04-03,42.103,43.113,41.836,41.932,543597,0
2006-04-04,42.075,42.246,41.387,41.51,529511,0
2006-04-05,41.51,42.16,41.397,42.066,489743,0
2006-04-06,41.884,42.16,41.425,42.056,323770,0
2006-04-07,42.16,42.724,41.51,42.056,425118,0
2006-04-10,42.178,42.589,41.578,41.912,621522,0
2006-04-11,42.036,42.16,40.671,40.979,661113,0
2006-04-12,40.843,41.32,39.888,41.187,489016,0
2006-04-13,41.177,42.066,41.177,41.798,352282,0
2006-04-17,41.443,42.017,41.443,41.892,601974,0
2006-04-18,42.188,42.857,41.999,42.857,540297,0
2006-04-19,42.952,43.859,42.943,43.65,853759,0
2006-04-20,44.204,45.062,42.943,44.048,1038867,0
2006-04-21,44.373,44.487,43.315,43.697,589248,0
2006-04-24,43.419,43.572,42.133,42.589,650969,0
2006-04-25,42.924,42.934,42.008,42.609,393167,0
2006-04-26,42.579,43.181,42.036,42.036,397130,0
2006-04-27,42.017,42.113,40.708,41.111,511834,0
2006-04-28,40.95,41.158,40.472,40.548,371208,0
2006-05-01,40.328,40.795,40.11,40.586,581980,0
2006-05-02,40.622,41.624,40.622,41.463,570921,0
2006-05-03,41.397,41.54,40.872,41.274,503854,0
2006-05-04,41.578,42.79,41.578,42.513,486105,0
2006-05-05,42.943,43.161,42.513,43.113,588528,0
2006-05-08,43.181,43.181,42.762,42.896,531856,0
2006-05-09,43.038,43.286,42.428,43.278,430053,0
2006-05-10,43.028,43.181,41.959,42.667,517025,0
2006-05-11,42.513,42.705,41.818,42.36,626559,0
2006-05-12,42.609,42.609,41.177,41.349,408528,0
2006-05-15,41.417,42.085,41.129,41.836,518329,0
2006-05-16,41.876,42.513,41.606,42.036,877052,0
2006-05-17,41.759,41.979,40.746,40.814,608398,0
2006-05-18,40.823,41.742,40.376,40.376,616693,0
2006-05-19,40.765,40.814,39.575,39.984,511643,0
2006-05-22,39.688,40.642,38.696,40.29,593250,0
2006-05-23,41.932,42.226,41.129,41.368,1263587,0
2006-05-24,41.274,41.856,40.622,41.644,738699,0
2006-05-25,41.644,42.867,41.129,41.732,821452,0
2006-05-26,42.178,42.438,40.94,41.216,508980,0
2006-05-30,41.216,41.216,40.404,40.472,348910,0
2006-05-31,41.5,42.456,40.814,42.17,1302793,0
2006-06-01,42.418,43.286,42.197,43.133,794808,0
2006-06-02,43.429,44.078,43.028,44.002,568619,0
2006-06-05,44.272,44.306,42.8,42.867,459673,0
2006-06-06,42.752,43.085,41.559,42.677,712555,0
2006-06-07,43.018,43.419,42.341,42.341,368206,0
2006-06-08,42.133,42.638,40.863,42.447,833624,0
2006-06-09,42.81,43.392,42.293,42.399,417478,0
2006-06-12,42.677,42.848,41.358,41.53,380786,0
2006-06-13,41.51,42.113,40.911,41.254,442633,0
2006-06-14,41.167,41.856,40.833,41.417,597755,0
2006-06-15,41.654,42.695,41.606,42.485,389952,0
2006-06-16,42.466,42.705,42.036,42.399,299794,0
2006-06-19,42.341,42.657,41.902,42.302,410782,0
2006-06-20,42.142,43.363,42.046,43.104,513355,0
2006-06-21,43.133,43.888,42.705,43.429,419710,0
2006-06-22,43.419,43.735,42.743,43.562,419227,0
2006-06-23,43.325,44.068,43.094,43.812,377035,0
2006-06-26,43.898,43.992,42.677,43.094,479090,0
2006-06-27,42.943,43.094,42.026,42.188,453117,0
2006-06-28,42.667,42.781,41.742,42.113,314684,0
2006-06-29,42.35,43.64,42.302,43.478,506127,0
2006-06-30,43.792,45.5,43.764,45.072,593727,0
2006-07-03,45.5,46.768,45.328,46.682,477364,0
2006-07-05,46.482,46.482,44.994,45.94,606484,0
2006-07-06,46.33,46.435,45.518,45.835,393630,0
2006-07-07,45.958,45.958,45.08,45.338,480470,0
2006-07-10,45.338,45.424,44.422,44.728,348443,0
2006-07-11,44.565,44.841,43.259,43.783,620602,0
2006-07-12,43.706,44.204,43.419,43.439,326548,0
2006-07-13,43.353,43.62,41.417,41.912,663289,0
2006-07-14,41.912,42.046,39.706,40.901,846574,0
2006-07-17,40.557,41.473,40.175,40.318,580692,0
2006-07-18,40.129,41.139,39.696,40.775,741433,0
2006-07-19,40.548,41.387,40.129,41.387,549826,0
2006-07-20,41.51,42.886,37.474,38.171,1273571,0
2006-07-21,38.555,42.085,37.609,41.684,2455897,0
2006-07-24,41.55,41.836,40.661,41.644,758868,0
2006-07-25,40.959,41.51,40.422,41.368,1287380,0
2006-07-26,41.035,41.035,38.971,39.146,2007030,0
2006-07-27,39.612,39.85,38.438,38.82,1371645,0
2006-07-28,39.202,40.698,38.791,40.49,727744,0
2006-07-31,40.082,41.083,39.783,40.737,723408,0
2006-08-01,40.224,40.452,39.364,39.994,663586,0
2006-08-02,40.395,41.634,39.631,41.51,682977,0
2006-08-03,41.054,42.99,40.652,42.618,1107526,0
2006-08-04,43.104,44.671,42.066,42.522,591993,0
2006-08-07,42.36,42.609,41.798,42.256,472555,0
2006-08-08,42.81,43.113,41.435,41.722,376576,0
2006-08-09,41.818,42.37,39.364,39.764,767733,0
2006-08-10,39.926,41.139,39.364,40.95,477472,0
2006-08-11,40.539,40.882,39.202,39.384,447003,0
2006-08-14,39.602,40.318,39.269,39.499,436053,0
2006-08-15,39.965,41.596,39.452,41.463,369090,0
2006-08-16,41.606,42.896,41.606,42.79,499521,0
2006-08-17,42.476,43.211,42.476,42.943,492997,0
2006-08-18,43.094,43.094,41.999,42.504,324839,0
2006-08-21,42.093,42.275,41.139,41.31,349612,0
2006-08-22,41.177,42.093,40.51,40.959,445561,0
2006-08-23,40.853,41.274,40.452,40.775,279198,0
2006-08-24,42.15,42.216,40.082,40.376,839715,0
2006-08-25,40.205,40.988,39.984,40.652,338935,0
2006-08-28,40.652,42.513,40.652,41.95,741540,0
2006-08-29,41.54,42.685,41.254,42.609,803613,0
2006-08-30,42.695,42.743,41.578,41.836,360841,0
2006-08-31,42.056,42.056,40.728,40.746,609176,0
2006-09-01,41.035,41.083,40.385,40.988,469599,0
2006-09-05,40.843,41.158,40.385,41.016,454480,0
2006-09-06,40.51,40.746,39.792,39.83,469998,0
2006-09-07,39.811,41.074,39.792,40.309,329368,0
2006-09-08,40.166,40.622,39.279,39.355,436917,0
2006-09-11,39.355,39.452,38.171,39.229,1051607,0
2006-09-12,39.394,41.616,39.269,41.53,603672,0
2006-09-13,41.654,41.989,41.225,41.932,380657,0
2006-09-14,41.892,41.989,40.795,41.196,700023,0
2006-09-15,41.624,41.912,40.853,41.025,655261,0
2006-09-18,41.302,41.435,40.728,41.206,488815,0
2006-09-19,40.998,41.091,39.783,40.548,691184,0
2006-09-20,40.833,41.654,40.698,41.358,605727,0
2006-09-21,41.101,42.103,41.101,41.798,884892,0
2006-09-22,41.624,41.624,39.888,39.984,835820,0
2006-09-25,40.215,40.442,39.222,40.119,487688,0
2006-09-26,40.243,41.51,40.129,41.425,538851,0
2006-09-27,41.129,42.133,40.979,41.999,667843,0
2006-09-28,41.989,42.331,40.785,40.94,1572283,0
2006-09-29,40.795,41.035,40.09,40.746,599935,0
2006-10-02,40.746,41.196,40.262,40.795,646537,0
2006-10-03,41.111,42.589,40.622,41.702,864469,0
2006-10-04,41.284,42.36,40.395,41.692,1050680,0
2006-10-05,41.846,42.924,41.274,42.724,547650,0
2006-10-06,42.312,42.522,41.752,42.046,449562,0
2006-10-09,42.075,42.714,41.568,42.55,318556,0
2006-10-10,42.714,43.898,42.714,43.515,506325,0
2006-10-11,43.181,43.219,42.275,42.37,519719,0
2006-10-12,42.599,42.99,42.226,42.943,503147,0
2006-10-13,42.943,43.151,42.188,42.647,694140,0
2006-10-16,42.8,44.373,42.466,44.28,915569,0
2006-10-17,43.898,43.898,41.959,42.085,1466384,0
2006-10-18,42.036,42.266,39.984,40.318,1424426,0
2006-10-19,39.307,43.973,39.03,43.151,2780518,0
2006-10-20,43.821,44.546,42.628,44.469,1435614,0
2006-10-23,44.155,44.775,43.066,43.572,1464510,0
2006-10-24,43.278,44.297,42.98,44.28,790618,0
2006-10-25,44.306,45.386,44.116,44.928,1053905,0
2006-10-26,45.31,45.433,44.326,44.841,576193,0
2006-10-27,44.184,44.757,43.735,44.297,490969,0
2006-10-30,44.165,45.147,43.792,44.832,525309,0
2006-10-31,44.459,45.089,44.096,44.316,601839,0
2006-11-01,44.354,44.832,43.468,43.716,531267,0
2006-11-02,42.628,43.113,42.085,42.513,1004746,0
2006-11-03,42.283,43.104,41.035,42.38,1154767,0
2006-11-06,43,44.116,42.952,43.449,556098,0
2006-11-07,43.201,44.233,42.667,43.67,629373,0
2006-11-08,42.97,43.716,42.781,43.486,428416,0
2006-11-09,43.552,43.601,42.714,43.085,370056,0
2006-11-10,43.085,43.898,42.771,43.831,376682,0
2006-11-13,43.946,44.012,43.363,43.754,587354,0
2006-11-14,43.325,44.346,43.181,44.136,425541,0
2006-11-15,44.136,44.812,44.136,44.812,713906,0
2006-11-16,44.728,45.528,44.136,45.376,408645,0
2006-11-17,45.576,45.576,44.671,44.822,399544,0
2006-11-20,44.832,45.128,44.354,45.004,388782,0
2006-11-21,44.899,44.899,44.106,44.204,531396,0
2006-11-22,44.136,44.594,44.087,44.565,325533,0
2006-11-24,44.223,44.487,44.165,44.297,84860,0
2006-11-27,44.413,44.487,44.029,44.155,291482,0
2006-11-28,44.146,44.146,43.219,43.67,396632,0
2006-11-29,43.65,43.774,42.733,43.038,564779,0
2006-11-30,43.113,43.171,42.647,42.98,377111,0
2006-12-01,42.667,43.01,42.036,42.485,423906,0
2006-12-04,42.752,42.952,39.527,40.215,3222326,0
2006-12-05,39.888,40.442,39.602,40.328,1460840,0
2006-12-06,40.737,40.737,39.735,40.11,893210,0
2006-12-07,39.907,40.529,39.888,39.955,650776,0
2006-12-08,39.984,40.082,38.887,38.981,794293,0
2006-12-11,39.127,39.164,38.323,38.361,904514,0
2006-12-12,38.458,38.458,37.104,37.35,1492828,0
2006-12-13,37.35,37.589,36.911,37.142,773467,0
2006-12-14,37.066,37.982,37.066,37.552,740721,0
2006-12-15,37.503,37.887,36.901,36.931,799945,0
2006-12-18,36.979,37.359,36.444,36.605,642890,0
2006-12-19,36.321,36.701,36.14,36.498,819145,0
2006-12-20,36.826,36.95,36.053,36.701,1031362,0
2006-12-21,36.941,37.057,36.15,36.36,573795,0
2006-12-22,36.417,36.462,36.073,36.12,371061,0
2006-12-26,36.169,36.294,36.025,36.178,358751,0
2006-12-27,36.265,36.931,36.12,36.643,547732,0
2006-12-28,36.481,37.35,36.481,36.892,584200,0
2006-12-29,36.845,36.989,36.408,36.434,327467,0
2007-01-03,36.749,38.458,36.749,38.248,1980049,0
2007-01-04,38.258,39.229,37.837,39.089,1140867,0
2007-01-05,38.887,38.981,37.512,37.733,751841,0
2007-01-08,37.646,38.123,37.444,37.857,714574,0
2007-01-09,37.799,38.535,37.799,38.352,521423,0
2007-01-10,38.161,38.323,37.693,38.171,363503,0
2007-01-11,38.286,38.781,38.277,38.753,383833,0
2007-01-12,38.639,39.127,38.361,39.079,901960,0
2007-01-16,39.183,39.508,38.574,39.374,455889,0
2007-01-17,39.239,39.374,38.801,38.887,785550,0
2007-01-18,38.82,38.887,38.295,38.458,778294,0
2007-01-19,38.603,39.107,38.399,38.829,477073,0
2007-01-22,39.183,39.355,38.076,38.564,427855,0
2007-01-23,38.399,38.525,37.944,38.323,503459,0
2007-01-24,37.742,38.535,37.685,38.286,298907,0
2007-01-25,38.191,38.361,37.693,37.789,321545,0
2007-01-26,37.954,38.037,37.273,37.561,342541,0
2007-01-29,37.416,37.934,37.171,37.57,668208,0
2007-01-30,37.609,38.361,37.444,38.191,1155381,0
2007-01-31,38.352,41.254,38.171,40.357,2413062,0
2007-02-01,40.29,44.479,40.09,43.64,2374823,0
2007-02-02,43.201,43.64,42.762,43.373,1184129,0
2007-02-05,43.239,43.278,42.522,42.781,475965,0
2007-02-06,42.609,42.961,42.35,42.857,436007,0
2007-02-07,42.79,43.439,42.466,43.419,567455,0
2007-02-08,43.268,43.419,42.667,42.714,510263,0
2007-02-09,43.076,43.353,42.456,43.028,599173,0
2007-02-12,42.848,43.373,42.476,43.305,534487,0
2007-02-13,43.229,43.392,42.579,43.335,489143,0
2007-02-14,43.41,44.431,43.191,44.223,430470,0
2007-02-15,44.326,44.812,43.754,44.803,694122,0
2007-02-16,44.994,45.424,44.689,45.396,523133,0
2007-02-20,45.089,46.237,45.033,46.199,776001,0
2007-02-21,45.921,46.131,45.214,45.328,924419,0
2007-02-22,45.243,45.807,45.214,45.424,305068,0
2007-02-23,45.424,45.653,44.661,45.338,292612,0
2007-02-26,45.481,45.481,43.754,44.087,434456,0
2007-02-27,43.382,43.706,42.283,42.99,662348,0
2007-02-28,43.171,43.419,42.331,42.647,562845,0
2007-03-01,41.884,43.382,40.718,42.046,648232,0
2007-03-02,41.789,42.494,41.339,41.387,482344,0
2007-03-05,40.775,40.979,40.376,40.576,825643,0
2007-03-06,40.548,41.473,40.442,41.292,962548,0
2007-03-07,41.339,41.634,40.863,41.111,643035,0
2007-03-08,41.358,41.358,40.775,40.853,487039,0
2007-03-09,41.101,41.31,40.728,40.94,464590,0
2007-03-12,40.833,41.634,40.539,40.737,420465,0
2007-03-13,40.462,40.49,39.735,39.735,714702,0
2007-03-14,39.888,39.984,38.943,39.821,863099,0
2007-03-15,39.575,40.901,39.575,40.785,629861,0
2007-03-16,40.632,42.57,40.632,41.999,1255472,0
2007-03-19,41.798,42.133,41.358,41.759,607255,0
2007-03-20,41.654,43.151,41.417,43.151,615398,0
2007-03-21,43.066,43.764,42.647,43.67,605619,0
2007-03-22,43.373,44.096,43.211,43.963,557296,0
2007-03-23,43.898,44.928,43.582,44.909,662254,0
2007-03-26,45.072,45.072,44.326,44.497,528245,0
2007-03-27,44.585,44.585,43.774,44.078,323304,0
2007-03-28,43.754,44.441,43.478,44.039,500542,0
2007-03-29,44.354,44.354,43.505,43.898,572471,0
2007-03-30,44.087,44.565,43.515,43.745,464277,0
2007-04-02,43.66,44.272,43.305,43.552,567230,0
2007-04-03,43.879,44.517,43.495,44.136,707728,0
2007-04-04,43.926,44.326,43.706,44.174,360377,0
2007-04-05,44.272,44.641,43.841,44.459,250554,0
2007-04-09,44.555,45.739,44.555,44.841,523817,0
2007-04-10,45.052,45.157,44.709,44.889,257335,0
2007-04-11,44.757,45.08,44.306,44.87,384829,0
2007-04-12,44.661,45.452,43.963,45.452,442369,0
2007-04-13,45.338,45.797,45.205,45.797,412403,0
2007-04-16,45.807,46.054,45.624,45.835,505948,0
2007-04-17,45.72,45.865,44.861,45.099,534842,0
2007-04-18,45.424,45.691,44.373,44.775,1249468,0
2007-04-19,44.469,46.933,44.289,46.817,1389068,0
2007-04-20,47.171,49.145,47.047,48.745,982444,0
2007-04-23,48.754,48.919,47.914,48.002,527566,0
2007-04-24,47.895,48.098,47.074,47.685,516668,0
2007-04-25,48.002,49.335,48.002,48.239,790346,0
2007-04-26,48.391,48.391,47.714,48.098,549131,0
2007-04-27,47.705,47.81,46.589,47.627,573527,0
2007-04-30,47.466,47.549,45.949,46.101,848229,0
2007-05-01,46.425,46.846,45.807,46.521,571660,0
2007-05-02,46.692,47.724,46.378,47.34,464146,0
2007-05-03,47.617,48.07,47.36,47.81,789264,0
2007-05-04,47.868,48.031,47.113,47.437,590119,0
2007-05-07,47.617,47.743,47.228,47.714,481625,0
2007-05-08,47.646,48.812,47.037,48.582,544796,0
2007-05-09,48.485,48.64,48.002,48.592,446773,0
2007-05-10,48.601,48.601,47.285,47.905,621866,0
2007-05-11,48.183,48.267,47.531,47.82,288583,0
2007-05-14,48.137,48.145,46.626,46.875,436679,0
2007-05-15,46.856,47.972,46.768,47.331,398774,0
2007-05-16,47.627,48.313,47.093,47.992,395454,0
2007-05-17,47.773,48.04,47.238,47.428,265332,0
2007-05-18,47.579,47.579,46.942,47.228,366304,0
2007-05-21,47.408,48.534,47.248,48.274,442963,0
2007-05-22,48.274,48.794,47.982,48.448,554874,0
2007-05-23,48.391,49.805,48.381,48.889,774078,0
2007-05-24,49.042,49.642,47.142,47.39,983487,0
2007-05-25,47.466,47.484,45.815,45.873,859228,0
2007-05-29,46.091,46.798,45.673,46.645,579411,0
2007-05-30,46.617,47.074,46.55,46.788,635656,0
2007-05-31,46.701,47.238,46.301,46.435,588052,0
2007-06-01,46.682,47.539,46.473,47.228,659367,0
2007-06-04,47.171,47.294,46.55,46.701,359615,0
2007-06-05,46.521,46.768,45.729,46.273,543181,0
2007-06-06,46.006,46.227,44.537,45.013,816863,0
2007-06-07,44.851,45.147,44.194,44.373,812976,0
2007-06-08,44.45,45.606,44.297,45.586,535485,0
2007-06-11,45.281,45.576,44.832,44.899,317405,0
2007-06-12,44.699,44.976,44.087,44.106,410803,0
2007-06-13,44.289,44.909,44.116,44.709,499129,0
2007-06-14,44.812,45.757,44.785,44.919,581391,0
2007-06-15,45.118,45.997,44.757,44.861,638669,0
2007-06-18,45.052,45.147,44.155,44.689,552309,0
2007-06-19,44.631,44.671,44.174,44.306,574477,0
2007-06-20,44.326,44.651,43.524,43.706,737873,0
2007-06-21,43.62,43.926,43.286,43.745,628990,0
2007-06-22,43.582,44.02,43.143,43.278,1035515,0
2007-06-25,43.611,44.822,43.552,44.306,1026958,0
2007-06-26,44.336,44.851,44.146,44.383,727609,0
2007-06-27,44.555,45.881,44.469,45.615,771805,0
2007-06-28,45.405,46.368,45.195,46.081,610326,0
2007-06-29,46.34,46.645,45.757,46.044,687586,0
2007-07-02,46.246,46.482,45.528,45.911,544667,0
2007-07-03,45.977,46.654,45.921,46.55,186653,0
2007-07-05,46.682,47.408,46.358,46.866,404662,0
2007-07-06,46.749,46.768,46.217,46.34,322977,0
2007-07-09,46.291,47.21,46.291,47.047,449943,0
2007-07-10,46.875,46.875,45.94,46.121,803903,0
2007-07-11,46.015,47.714,45.958,47.705,518779,0
2007-07-12,47.714,48.438,47.559,48.108,614725,0
2007-07-13,48.089,48.967,47.617,48.61,502268,0
2007-07-16,48.428,49.079,47.849,47.943,400726,0
2007-07-17,47.781,48.128,47.294,47.589,409428,0
2007-07-18,47.705,48.726,47,47.705,796390,0
2007-07-19,47.047,48.137,46.856,47.685,952918,0
2007-07-20,47.437,47.503,46.054,46.054,960478,0
2007-07-23,46.131,46.463,44.671,45.052,743785,0
2007-07-24,44.967,45.5,43.783,45.185,698430,0
2007-07-25,45.205,45.347,44.096,44.728,831407,0
2007-07-26,44.326,44.841,43.898,44.585,1089468,0
2007-07-27,44.459,44.709,43.831,43.859,703536,0
2007-07-30,43.802,44.413,43.286,43.774,721770,0
2007-07-31,44.174,44.757,43.363,43.382,656741,0
2007-08-01,43.41,43.754,42.485,43.592,660904,0
2007-08-02,43.687,44.719,42.618,43.201,680701,0
2007-08-03,43.201,43.201,41.139,41.245,881839,0
2007-08-06,41.302,42.494,40.529,42.494,819863,0
2007-08-07,42.456,42.494,40.661,41.32,1025910,0
2007-08-08,41.644,43.419,40.615,41.044,1321272,0
2007-08-09,40.318,40.632,38.076,39.069,2207151,0
2007-08-10,38.648,43.783,37.894,42.056,1848942,0
2007-08-13,42.781,42.781,41.417,41.664,870384,0
2007-08-14,41.664,41.912,40.539,40.642,457953,0
2007-08-15,40.557,41.091,40.338,40.482,877799,0
2007-08-16,40.29,40.318,39.384,40.033,600246,0
2007-08-17,41.483,44.967,41.483,42.504,918715,0
2007-08-20,42.81,42.81,41.483,42.17,522127,0
2007-08-21,42.17,42.399,40.452,40.795,471941,0
2007-08-22,41.225,42.476,41.167,42.226,646799,0
2007-08-23,42.275,42.438,40.5,41.235,331625,0
2007-08-24,41.064,42.188,41.044,42.16,249871,0
2007-08-27,42.188,42.752,41.634,41.779,978165,0
2007-08-28,41.349,41.378,39.975,40.119,945909,0
2007-08-29,40.51,40.921,40.413,40.755,530956,0
2007-08-30,40.596,41.54,40.042,40.413,449650,0
2007-08-31,41.101,41.606,40.586,41.044,384288,0
2007-09-04,41.074,41.397,40.51,40.823,530938,0
2007-09-05,40.615,40.921,39.946,40.921,668128,0
2007-09-06,40.988,41.245,40.149,40.482,405053,0
2007-09-07,39.955,40.366,39.183,39.442,765935,0
2007-09-10,39.688,39.688,38.981,39.183,638350,0
2007-09-11,39.355,39.907,39.137,39.669,556367,0
2007-09-12,39.594,40.139,39.107,40.052,423537,0
2007-09-13,40.195,40.755,39.565,40.586,325333,0
2007-09-14,40.156,40.309,39.546,40.11,678389,0
2007-09-17,40.11,41.111,39.556,40.728,410255,0
2007-09-18,40.795,42.331,39.926,42.142,659101,0
2007-09-19,42.17,42.236,40.689,41.55,616022,0
2007-09-20,41.453,41.453,40.262,40.462,457421,0
2007-09-21,40.615,40.814,39.811,39.869,381430,0
2007-09-24,39.888,40.529,39.404,39.984,512193,0
2007-09-25,39.907,39.984,39.229,39.811,378176,0
2007-09-26,39.84,41.417,39.546,41.187,485767,0
2007-09-27,41.235,41.52,40.252,40.366,420869,0
2007-09-28,40.452,40.586,39.735,40.052,385314,0
2007-10-01,38.648,39.946,38.39,39.773,821927,0
2007-10-02,39.641,40.95,39.527,40.891,532063,0
2007-10-03,40.795,41.025,39.462,40.004,450684,0
2007-10-04,39.975,39.994,39.183,39.462,282980,0
2007-10-05,39.706,42.743,39.696,42.266,1302103,0
2007-10-08,42.896,42.896,41.083,41.378,441702,0
2007-10-09,41.684,42.466,41.216,41.912,450770,0
2007-10-10,41.712,41.742,39.869,40.519,949621,0
2007-10-11,40.557,40.718,39.499,39.821,488221,0
2007-10-12,39.754,40.348,38.839,39.946,704508,0
2007-10-15,39.869,41.035,39.565,40.566,634490,0
2007-10-16,40.309,40.833,39.888,40.042,693181,0
2007-10-17,40.072,41.264,39.888,40.557,451811,0
2007-10-18,38.211,40.185,38.191,39.307,1304581,0
2007-10-19,39.269,40.149,39.039,39.222,1087977,0
2007-10-22,38.933,40.072,38.438,39.661,876054,0
2007-10-23,40.215,41.284,39.202,41.206,754599,0
2007-10-24,41.025,41.264,39.249,40.318,857413,0
2007-10-25,40.5,40.5,39.269,39.792,722888,0
2007-10-26,39.917,40.3,38.829,39.801,625070,0
2007-10-29,40.033,40.262,39.117,39.239,607624,0
2007-10-30,39.183,39.936,38.914,39.641,469576,0
2007-10-31,40.014,40.262,38.953,40.166,659873,0
2007-11-01,39.585,39.869,38.924,39.137,737043,0
2007-11-02,39.355,40.215,39.107,39.811,546847,0
2007-11-05,39.297,39.888,38.658,39.326,482685,0
2007-11-06,39.565,39.792,39.079,39.754,481622,0
2007-11-07,39.442,39.442,38.613,38.772,727027,0
2007-11-08,38.924,39.783,38.648,39.556,694013,0
2007-11-09,38.943,39.696,38.648,38.696,700771,0
2007-11-12,38.829,40.282,38.171,39.039,843303,0
2007-11-13,39.297,39.641,38.648,39.499,654765,0
2007-11-14,39.585,40.234,38.943,39.307,621157,0
2007-11-15,39.079,39.735,38.574,38.933,710769,0
2007-11-16,38.791,38.801,35.899,36.507,1643095,0
2007-11-19,36.255,37.2,35.794,37.018,1214913,0
2007-11-20,36.941,37.292,36.12,36.507,663391,0
2007-11-21,36.208,36.663,35.86,36.093,754464,0
2007-11-23,35.948,36.711,35.851,36.236,166285,0
2007-11-26,36.378,36.854,35.05,35.166,539063,0
2007-11-27,35.33,35.842,34.831,35.031,749398,0
2007-11-28,35.347,37.435,35.253,37.33,538393,0
2007-11-29,36.979,37.21,36.378,36.537,420521,0
2007-11-30,37.028,38.113,36.979,37.962,854978,0
2007-12-03,37.992,40.357,36.863,39.975,2628633,0
2007-12-04,40.082,41.463,39.394,41.054,2064472,0
2007-12-05,41.054,41.752,40.376,40.843,947605,0
2007-12-06,40.988,42.39,40.661,42.133,871718,0
2007-12-07,41.836,42.924,41.101,41.483,1260393,0
2007-12-10,41.808,42.877,41.732,42.589,1016603,0
2007-12-11,42.513,42.857,40.622,40.872,661407,0
2007-12-12,41.5,42.677,39.917,40.539,608625,0
2007-12-13,40.318,41.339,39.936,41.054,690409,0
2007-12-14,40.969,41.006,39.764,39.85,728828,0
2007-12-17,39.688,40.348,39.174,39.202,540343,0
2007-12-18,39.641,39.764,38.496,39.651,509852,0
2007-12-19,39.688,39.696,38.772,39.001,376923,0
2007-12-20,39.222,39.404,38.688,39.336,412228,0
2007-12-21,39.432,40.51,39.384,39.764,805313,0
2007-12-24,39.792,40.891,39.641,40.746,123892,0
2007-12-26,40.557,40.853,39.859,40.272,281377,0
2007-12-27,40.119,40.385,39.651,40.252,443862,0
2007-12-28,40.472,41.664,40.385,40.901,547014,0
2007-12-31,40.95,40.95,39.946,40.224,453573,0
2008-01-02,40.072,40.529,38.877,39.556,662211,0
2008-01-03,39.432,39.49,38.258,38.371,512934,0
2008-01-04,38.171,38.171,36.527,36.721,573569,0
2008-01-07,38.688,38.688,37.066,38.238,1201526,0
2008-01-08,38.201,38.772,36.633,36.711,584639,0
2008-01-09,36.788,37.104,35.679,37.037,764019,0
2008-01-10,36.565,39.164,36.311,38.506,1005394,0
2008-01-11,38.113,38.516,37.369,37.877,599433,0
2008-01-14,38.113,39.269,38.011,38.953,524932,0
2008-01-15,38.545,39.164,38.211,38.905,755187,0
2008-01-16,38.593,39.888,38.535,39.688,751393,0
2008-01-17,39.859,40.413,38.772,38.887,1108265,0
2008-01-18,39.155,39.661,37.799,38.623,889177,0
2008-01-22,37.229,38.933,36.835,38.419,1485574,0
2008-01-23,37.378,42.123,37.171,41.712,1883695,0
2008-01-24,42.008,43.143,41.818,42.733,1316877,0
2008-01-25,42.81,43.65,42.046,42.466,805751,0
2008-01-28,41.856,43.534,41.742,43.392,603275,0
2008-01-29,42.961,44.575,42.961,43.841,677280,0
2008-01-30,44.078,46.511,43.898,45.424,1107025,0
2008-01-31,45.262,49.117,44.899,47.743,1818458,0
2008-02-01,45.777,47.161,44.699,44.728,1373208,0
2008-02-04,44.986,47.151,44.527,46.199,1859594,0
2008-02-05,45.318,46.617,45.043,45.815,1059991,0
2008-02-06,46.291,46.57,45.31,45.518,920819,0
2008-02-07,44.947,46.282,44.28,46.101,1336832,0
2008-02-08,46.101,46.121,44.422,44.947,779405,0
2008-02-11,44.497,45.481,44.326,45.185,690050,0
2008-02-12,45.663,45.968,44.803,45.223,501713,0
2008-02-13,45.7,46.111,43.946,44.233,971950,0
2008-02-14,44.336,45.338,43.774,43.879,653863,0
2008-02-15,43.725,44.174,42.781,43.592,564296,0
2008-02-19,44.346,44.671,43.429,44.585,1036329,0
2008-02-20,44.194,44.738,43.888,44.106,734564,0
2008-02-21,44.413,45.281,44.136,44.45,608422,0
2008-02-22,44.441,44.747,43.305,44.096,508736,0
2008-02-25,43.792,45.033,43.65,44.767,452748,0
2008-02-26,44.767,46.081,44.223,46.081,560620,0
2008-02-27,45.643,46.063,44.976,45.807,615752,0
2008-02-28,45.633,46.131,45.29,45.7,893533,0
2008-02-29,45.043,45.825,44.039,44.262,683182,0
2008-03-03,44.373,46.091,43.679,44.938,1135455,0
2008-03-04,44.661,45.29,43.898,45.147,1246729,0
2008-03-05,45.433,46.692,45.205,46.311,842738,0
2008-03-06,45.901,46.311,44.967,45.481,488914,0
2008-03-07,45.072,46.101,44.537,45.099,832900,0
2008-03-10,44.938,45.205,43.679,43.745,532026,0
2008-03-11,44.909,45.921,44.146,45.921,649469,0
2008-03-12,45.797,46.273,44.938,45.31,544169,0
2008-03-13,45.072,47.201,44.537,46.617,597845,0
2008-03-14,47,47,44.841,45.328,733474,0
2008-03-17,44.976,46.063,43.363,45.807,847759,0
2008-03-18,46.759,47.161,45.691,47.142,1101142,0
2008-03-19,47.238,48.192,46.58,46.914,846604,0
2008-03-20,46.884,49.325,46.425,48.985,913449,0
2008-03-24,50.053,51.761,49.889,50.531,1652942,0
2008-03-25,50.336,51.445,49.889,50.186,776512,0
2008-03-26,49.899,50.09,48.448,48.87,613434,0
2008-03-27,49.26,50.558,48.822,50.138,1094028,0
2008-03-28,50.548,51.331,49.861,50.253,670772,0
2008-03-31,49.977,50.244,48.754,49.778,923863,0
2008-04-01,49.87,51.866,49.527,51.626,699822,0
2008-04-02,51.886,52.19,50.444,51.416,694962,0
2008-04-03,51.339,52.378,50.882,52.16,512666,0
2008-04-04,52.152,52.474,50.921,51.036,680717,0
2008-04-07,51.083,51.886,50.931,51.578,601154,0
2008-04-08,51.018,51.52,50.328,51.189,569062,0
2008-04-09,50.873,50.931,48.06,48.552,1051683,0
2008-04-10,48.391,49.013,47.992,48.754,601766,0
2008-04-11,48.333,48.812,47.743,48.031,423029,0
2008-04-14,47.858,48.707,47.322,48.267,404842,0
2008-04-15,48.67,49.652,48.601,49.212,901710,0
2008-04-16,49.296,51.169,49.089,51.056,881435,0
2008-04-17,49.45,50.538,46.482,48.909,1900648,0
2008-04-18,49.671,50.596,49.325,50.1,890718,0
2008-04-21,49.768,49.957,48.899,48.967,882652,0
2008-04-22,49.07,49.556,47.724,48.239,712323,0
2008-04-23,48.098,48.552,47.238,47.579,772204,0
2008-04-24,47.579,49.24,46.807,48.87,654173,0
2008-04-25,48.842,49.373,47.963,49.098,558354,0
2008-04-28,49.344,50.662,49.231,50.336,719503,0
2008-04-29,50.395,50.749,49.222,50.014,645572,0
2008-04-30,49.842,50.662,49.469,49.585,472602,0
2008-05-01,49.739,51.665,49.194,51.472,1021822,0
2008-05-02,51.53,51.53,49.987,50.749,692509,0
2008-05-05,50.999,51.733,50.244,51.472,620999,0
2008-05-06,51.093,52.303,50.768,51.934,536524,0
2008-05-07,52.133,52.34,49.73,49.739,694508,0
2008-05-08,49.937,50.605,49.184,50.129,469976,0
2008-05-09,49.652,49.787,48.975,49.43,465068,0
2008-05-12,49.286,50.27,48.852,50.071,643771,0
2008-05-13,49.909,50.691,49.305,50.318,646963,0
2008-05-14,50.576,52.038,50.576,51.52,653240,0
2008-05-15,51.339,52.124,50.73,51.981,458049,0
2008-05-16,52.104,52.378,50.224,51.312,566762,0
2008-05-19,51.083,53.133,50.959,51.616,603111,0
2008-05-20,51.093,51.321,50.336,50.778,631865,0
2008-05-21,50.911,51.52,49.203,49.344,612685,0
2008-05-22,49.411,50.424,48.784,49.633,788270,0
2008-05-23,49.43,49.43,48.66,49.013,630270,0
2008-05-27,49.165,50.95,49.051,50.758,764645,0
2008-05-28,51.15,52.397,50.854,52.17,851082,0
2008-05-29,52.416,53.45,51.857,53.153,809271,0
2008-05-30,53.353,54.31,52.592,53.172,875738,0
2008-06-02,52.754,53.133,52.256,52.744,560983,0
2008-06-03,52.963,54.395,52.963,54.126,773657,0
2008-06-04,53.689,55.1,53.44,54.565,584328,0
2008-06-05,54.462,55.32,54.462,55.281,485781,0
2008-06-06,54.852,54.852,52.62,52.668,673307,0
2008-06-09,53.133,53.547,52.572,53.383,398539,0
2008-06-10,51.857,53.276,51.636,52.774,679557,0
2008-06-11,52.943,52.943,50.309,50.521,727057,0
2008-06-12,51.073,52.17,50.739,51.312,519110,0
2008-06-13,51.616,52.668,51.501,52.572,745658,0
2008-06-16,52.62,52.934,51.752,52.124,514838,0
2008-06-17,52.64,52.839,51.283,51.388,770614,0
2008-06-18,50.969,51.953,50.662,51.694,910781,0
2008-06-19,53.917,56.505,53.266,56.169,2255433,0
2008-06-20,55.74,55.968,54.66,55.395,1347524,0
2008-06-23,55.395,55.883,51.953,52.199,1620618,0
2008-06-24,51.684,51.915,49.286,50.512,1550913,0
2008-06-25,51.133,53.764,51.133,52.397,914180,0
2008-06-26,53.182,53.182,51.179,51.321,774410,0
2008-06-27,51.113,52.152,50.28,51.636,884077,0
2008-06-30,52.474,53.315,50.911,52.697,724557,0
2008-07-01,52.17,52.474,50.12,51.78,1246807,0
2008-07-02,51.302,52.009,49.061,49.061,797145,0
2008-07-03,49.051,50.014,48.67,49.155,477429,0
2008-07-07,49.72,50.531,48.736,49.527,863484,0
2008-07-08,50.395,52.388,49.26,52.124,736084,0
2008-07-09,52.248,53.726,51.53,52.256,755287,0
2008-07-10,52.086,52.388,50.568,50.864,612925,0
2008-07-11,50.204,51.501,49.022,50.873,817398,0
2008-07-14,51.713,51.857,49.222,49.842,616916,0
2008-07-15,49.421,49.937,47.656,48.381,1318094,0
2008-07-16,49.24,52.114,48.736,52.048,1422191,0
2008-07-17,49.73,50.538,47.82,48.909,2208031,0
2008-07-18,48.909,50.1,48.173,49.145,1146622,0
2008-07-21,49.879,49.879,47.666,48.089,1153291,0
2008-07-22,47.569,50.482,47.531,50.444,989301,0
2008-07-23,49.813,49.813,47.161,48.351,1718442,0
2008-07-24,47.868,47.868,45.205,45.777,1496630,0
2008-07-25,46.541,46.866,45.509,46.265,583983,0
2008-07-28,45.873,46.237,45.185,45.518,655861,0
2008-07-29,46.015,48.098,46.015,47.781,729018,0
2008-07-30,47.539,49.383,47.074,47.83,813336,0
2008-07-31,47.522,48.515,47.447,48.267,525641,0
2008-08-01,48.428,49.022,47.36,47.512,767984,0
2008-08-04,47.484,47.84,46.798,47.219,773091,0
2008-08-05,47.685,49.354,47.4,49.231,819076,0
2008-08-06,48.418,49.26,48.118,48.438,775080,0
2008-08-07,47.858,48.63,47.057,47.627,669700,0
2008-08-08,48.011,51.331,47.849,51.065,819370,0
2008-08-11,50.634,52.678,49.7,51.368,828861,0
2008-08-12,50.824,51.14,49.642,50.043,530568,0
2008-08-13,50.043,50.053,48.183,49.758,597824,0
2008-08-14,49.392,50.586,49.032,50.385,661909,0
2008-08-15,50.376,50.882,49.671,50.214,400921,0
2008-08-18,50.568,50.615,48.938,49.373,549111,0
2008-08-19,48.975,48.995,47.418,47.549,572698,0
2008-08-20,47.447,48.183,46.798,47.027,576663,0
2008-08-21,46.952,47.238,46.121,46.904,514662,0
2008-08-22,47.191,47.84,46.924,47.617,401963,0
2008-08-25,47.331,47.656,45.118,46.759,890140,0
2008-08-26,46.349,46.788,45.043,45.767,1060803,0
2008-08-27,45.901,46.349,45.052,46.025,797477,0
2008-08-28,46.311,48.211,46.131,48.05,628305,0
2008-08-29,47.675,48.011,46.768,46.778,518085,0
2008-09-02,48.137,49.165,47.238,47.248,749566,0
2008-09-03,47.37,48.476,47.123,47.877,590694,0
2008-09-04,47.171,48.211,46.894,47.057,798905,0
2008-09-05,46.599,47.258,45.767,46.589,632103,0
2008-09-08,47.81,48.967,46.463,47.191,701881,0
2008-09-09,46.96,47.503,45.262,45.328,725680,0
2008-09-10,45.94,47.598,45.318,47.084,758537,0
2008-09-11,46.179,47.886,45.138,47.447,669501,0
2008-09-12,47.009,49.022,46.55,48.879,782518,0
2008-09-15,46.894,51.083,46.692,49.937,1163784,0
2008-09-16,49.813,50.778,49.344,50.004,927333,0
2008-09-17,49.25,49.373,47.019,48.202,1459428,0
2008-09-18,48.284,49.421,45.767,48.371,1076192,0
2008-09-19,47.522,49.489,45.747,47.285,1151510,0
2008-09-22,47.103,47.103,44.029,44.594,887927,0
2008-09-23,45.167,45.328,42.952,43.849,843472,0
2008-09-24,43.552,43.859,41.722,43.592,1377910,0
2008-09-25,43.515,43.716,42.39,43.066,1527968,0
2008-09-26,41.742,43.161,41.264,41.856,925448,0
2008-09-29,41.702,41.702,39.069,40.366,1535129,0
2008-09-30,42.79,43.65,40.882,42.046,886852,0
2008-10-01,42.35,42.35,41.083,41.463,1090082,0
2008-10-02,40.863,41.274,35.708,35.899,1706751,0
2008-10-03,36.255,37.972,36.255,36.788,1132858,0
2008-10-06,35.86,38.352,34.468,38.161,1413529,0
2008-10-07,38.171,38.868,35.347,35.547,1460961,0
2008-10-08,34.699,37.552,33.485,36.472,1137260,0
2008-10-09,36.444,38.545,34.269,34.556,1577867,0
2008-10-10,33.552,37.22,31.806,36.227,1262278,0
2008-10-13,37.22,38.448,36.321,38.191,706966,0
2008-10-14,39.602,41.035,37.246,37.599,1382568,0
2008-10-15,36.425,37.283,34.164,34.468,721123,0
2008-10-16,35.784,37.444,32.578,35.452,1603083,0
2008-10-17,34.298,36.034,34.115,34.527,947925,0
2008-10-20,35.07,36.692,34.354,35.89,612197,0
2008-10-21,34.527,36.557,34.527,34.906,490247,0
2008-10-22,34.144,36.36,31.893,32.704,1505707,0
2008-10-23,32.209,32.779,29.219,30.327,1650377,0
2008-10-24,28.628,31.109,27.875,30.634,1316279,0
2008-10-27,30.518,31.595,29.248,30.624,1013250,0
2008-10-28,31.158,31.941,29.209,31.768,917709,0
2008-10-29,31.482,33.688,31.004,31.997,677658,0
2008-10-30,32.877,34.029,32.054,33.904,889757,0
2008-10-31,34,37.76,33.398,36.826,1450954,0
2008-11-03,36.643,38.093,35.976,36.835,651741,0
2008-11-04,37.22,37.982,36.093,37.096,578651,0
2008-11-05,36.236,37.123,33.914,34.106,1020905,0
2008-11-06,34.019,34.058,32.131,32.171,724288,0
2008-11-07,32.799,33.63,32.285,32.752,857849,0
2008-11-10,33.323,34.259,32.857,33.297,900168,0
2008-11-11,32.971,32.971,30.537,30.814,1449192,0
2008-11-12,31.826,32.434,30.661,30.747,1139641,0
2008-11-13,31.004,32.885,29.88,32.818,693843,0
2008-11-14,31.528,32.732,31.004,31.416,652130,0
2008-11-17,31.206,31.482,30.013,30.337,541349,0
2008-11-18,30.249,31.167,29.583,30.182,732435,0
2008-11-19,29.842,30.452,28.18,28.792,1146358,0
2008-11-20,27.972,29.947,26.15,28.115,1243418,0
2008-11-21,27.943,28.407,26.12,28.172,1705684,0
2008-11-24,28.724,30.537,27.654,29.813,816994,0
2008-11-25,30.211,30.691,28.705,29.583,933516,0
2008-11-26,29.087,30.938,29.042,30.767,563767,0
2008-11-28,30.356,30.757,29.994,30.671,118535,0
2008-12-01,29.937,30.718,28.134,28.236,614150,0
2008-12-02,28.387,29.18,27.693,28.897,841496,0
2008-12-03,28.245,30.155,27.712,30.013,531757,0
2008-12-04,29.823,31.034,29.161,30.155,869539,0
2008-12-05,28.589,29.89,26.747,29.774,2627067,0
2008-12-08,30.107,34.755,29.917,33.831,1771689,0
2008-12-09,33.075,33.209,31.492,32.54,1420932,0
2008-12-10,32.98,33.315,31.951,32.321,685710,0
2008-12-11,31.741,32.025,30.107,30.155,1088045,0
2008-12-12,30.824,31.663,29.7,31.09,740920,0
2008-12-15,31.1,31.806,30.239,30.518,661843,0
2008-12-16,30.995,32.131,30.891,31.893,508720,0
2008-12-17,31.425,34.699,31.186,34.239,832459,0
2008-12-18,34.249,34.556,33.219,33.904,1592295,0
2008-12-19,33.99,34.622,33.095,33.323,1117488,0
2008-12-22,33.6,33.821,31.883,32.473,593372,0
2008-12-23,32.877,33.859,31.97,33.37,800004,0
2008-12-24,33.19,34.125,33.19,33.878,171442,0
2008-12-26,34.192,34.298,33.428,34.269,251193,0
2008-12-29,34,34.288,33.476,34.212,526680,0
2008-12-30,34.212,35.311,33.839,35.273,528035,0
2008-12-31,35.311,37.253,34.622,36.673,676336,0
2009-01-02,37.123,38.323,36.911,38.103,512530,0
2009-01-05,38.228,38.228,36.294,36.941,615608,0
2009-01-06,37.493,38.123,36.816,37.972,844138,0
2009-01-07,37.283,37.857,36.227,36.34,594062,0
2009-01-08,36.208,36.34,35.263,35.832,410110,0
2009-01-09,36.169,36.169,34.307,34.431,376294,0
2009-01-12,34.641,34.792,32.369,32.818,821365,0
2009-01-13,32.608,33.305,32.256,32.818,411136,0
2009-01-14,32.083,32.285,31.224,31.643,669364,0
2009-01-15,32.598,33.238,31.138,32.923,727710,0
2009-01-16,33.095,33.161,31.51,32.511,7211905,0
2009-01-20,32.415,32.685,30.23,30.442,1160039,0
2009-01-21,31.242,31.75,30.403,31.634,937652,0
2009-01-22,31.08,31.614,30.462,31.148,683380,0
2009-01-23,30.737,31.416,29.632,29.88,1110325,0
2009-01-26,30.249,30.614,29.381,29.851,853055,0
2009-01-27,29.69,30.537,29.087,29.69,1106655,0
2009-01-28,29.927,31.242,29.9,30.718,1328863,0
2009-01-29,30.003,32.761,29.65,32.598,2150574,0
2009-01-30,32.779,35.253,32.779,34.231,2788087,0
2009-02-02,33.678,34.164,32.685,33.351,1413417,0
2009-02-03,33.398,34.613,33.332,34.401,931544,0
2009-02-04,34.478,35.031,34.115,34.221,828542,0
2009-02-05,33.962,35.651,33.59,34.915,768745,0
2009-02-06,34.955,36.398,34.955,36.13,670729,0
2009-02-09,36.208,36.633,35.813,36.227,360637,0
2009-02-10,35.813,36.624,34.048,34.421,579440,0
2009-02-11,35.185,35.185,33.048,33.63,618611,0
2009-02-12,33.219,33.99,32.752,33.878,918687,0
2009-02-13,33.62,34.135,32.933,33.085,475751,0
2009-02-17,32.054,32.219,31.052,31.883,959091,0
2009-02-18,31.903,32.189,31.014,31.502,825808,0
2009-02-19,31.873,32.828,31.435,31.528,565737,0
2009-02-20,31.206,32.443,30.834,32.266,1402766,0
2009-02-23,32.349,32.789,31.128,31.282,741465,0
2009-02-24,31.435,32.54,30.824,32.34,571185,0
2009-02-25,32.229,32.229,30.843,31.377,758260,0
2009-02-26,31.585,32.063,30.289,30.289,714331,0
2009-02-27,29.69,30.824,29.592,30.201,1121428,0
2009-03-02,29.583,29.917,27.425,27.596,1733191,0
2009-03-03,27.625,28.304,27.263,27.539,919291,0
2009-03-04,27.963,28.907,27.77,28.579,691113,0
2009-03-05,27.963,28.01,26.309,26.941,1083560,0
2009-03-06,26.805,27.549,26.225,26.529,1506353,0
2009-03-09,26.234,27.472,25.966,26.207,712520,0
2009-03-10,26.757,28.02,26.471,27.32,1185198,0
2009-03-11,27.387,28.503,27.037,28.076,922806,0
2009-03-12,27.953,28.599,26.652,28.512,1018713,0
2009-03-13,28.522,29.013,28.076,28.974,732628,0
2009-03-16,29.003,31.816,28.821,30.604,1387705,0
2009-03-17,30.479,31.215,30.021,31.158,737631,0
2009-03-18,31.224,32.321,30.365,31.97,566374,0
2009-03-19,32.131,32.685,31.711,31.731,489021,0
2009-03-20,31.806,31.816,29.909,30.155,554352,0
2009-03-23,30.537,32.247,30.136,32.063,755396,0
2009-03-24,31.566,31.653,30.737,30.814,548111,0
2009-03-25,30.92,32.588,30.403,31.435,553971,0
2009-03-26,31.32,34.575,31.32,34.431,1276861,0
2009-03-27,34.068,34.068,32.453,32.54,922081,0
2009-03-30,31.845,32.044,30.871,31.492,669862,0
2009-03-31,31.673,32.618,30.871,31.941,606351,0
2009-04-01,31.425,33.199,31.118,32.618,832069,0
2009-04-02,33.342,35.338,33.342,34.383,1118467,0
2009-04-03,34.336,34.679,33.447,34.431,574839,0
2009-04-06,34.249,34.307,33.447,34.125,445569,0
2009-04-07,33.379,33.398,31.547,32.054,900618,0
2009-04-08,32.502,32.752,31.777,32.732,554548,0
2009-04-09,33.123,35.06,33.113,34.632,741966,0
2009-04-13,32.161,33.523,32.161,33.18,993970,0
2009-04-14,33.113,34.478,32.044,33.725,605076,0
2009-04-15,34.307,34.307,32.837,33.504,730191,0
2009-04-16,31.682,33.199,31.272,32.877,1843336,0
2009-04-17,32.809,32.904,32.161,32.608,1049441,0
2009-04-20,32.209,32.425,31.32,31.566,792154,0
2009-04-21,31.416,32.723,31.33,32.627,669629,0
2009-04-22,32.295,34.556,32.111,33.782,763184,0
2009-04-23,33.697,33.839,32.511,33.361,716483,0
2009-04-24,33.658,34.115,33.219,33.792,582073,0
2009-04-27,33.418,33.418,32.171,32.359,539710,0
2009-04-28,32.111,32.655,31.605,32.161,868182,0
2009-04-29,32.425,33.878,32.171,33.258,774417,0
2009-04-30,33.37,34.717,33.142,33.98,796818,0
2009-05-01,33.764,34.459,33.161,33.764,519515,0
2009-05-04,34.298,36.673,34.01,36.585,888735,0
2009-05-05,36.34,37.076,35.311,35.87,625593,0
2009-05-06,36.311,37.656,35.803,37.57,731349,0
2009-05-07,37.954,39.745,36.331,36.673,969204,0
2009-05-08,37.142,37.302,35.86,36.13,833994,0
2009-05-11,35.784,36.178,35.147,35.679,576780,0
2009-05-12,35.958,36.15,33.914,34.556,1063475,0
2009-05-13,34.221,34.603,32.847,33,1141233,0
2009-05-14,32.971,33.764,32.885,33.428,1072729,0
2009-05-15,33.199,34.566,33.199,33.398,823944,0
2009-05-18,33.821,34.603,33.513,34.603,501438,0
2009-05-19,34.498,35.424,34.411,34.689,712311,0
2009-05-20,34.783,35.594,33.715,33.924,925992,0
2009-05-21,33.678,34.01,32.608,33.123,654108,0
2009-05-22,33.37,33.59,32.923,33.029,627448,0
2009-05-26,32.618,34.097,32.55,33.99,649575,0
2009-05-27,33.868,34.896,33.523,33.697,788644,0
2009-05-28,34.239,34.507,33.18,34.249,800251,0
2009-05-29,34.249,36.36,34.01,36.265,1213733,0
2009-06-01,36.643,37.867,36.265,37.464,694320,0
2009-06-02,37.21,38.152,36.873,37.246,524681,0
2009-06-03,36.989,37.321,36.368,36.711,328178,0
2009-06-04,36.711,37.171,36.265,36.95,329213,0
2009-06-05,37.22,37.887,36.653,36.892,272502,0
2009-06-08,36.527,37.123,36.015,37.028,452971,0
2009-06-09,36.969,37.877,36.778,37.685,237153,0
2009-06-10,38.076,38.39,36.595,37.132,388779,0
2009-06-11,37.406,37.609,37.037,37.066,303174,0
2009-06-12,37.162,37.454,35.097,35.576,768653,0
2009-06-15,35.509,35.728,34.088,34.373,515331,0
2009-06-16,34.699,34.955,33.688,33.821,659094,0
2009-06-17,34.078,34.859,33.151,34.144,638943,0
2009-06-18,34.212,34.906,33.523,34.288,460130,0
2009-06-19,34.717,34.736,33.639,33.755,535496,0
2009-06-22,34.439,34.439,32.247,32.247,530715,0
2009-06-23,32.511,32.942,32.035,32.646,562457,0
2009-06-24,33.305,33.933,32.933,33.095,380732,0
2009-06-25,32.877,34.239,32.598,34.125,836402,0
2009-06-26,33.868,34.717,33.476,34.345,536171,0
2009-06-29,34.278,34.896,33.63,34.221,421987,0
2009-06-30,34.058,34.566,33.6,34.336,452849,0
2009-07-01,34.212,35.347,34.212,34.317,585753,0
2009-07-02,34.373,34.373,33.095,33.142,477913,0
2009-07-06,32.923,33.351,32.209,33.258,688650,0
2009-07-07,33.075,33.648,32.434,32.453,568493,0
2009-07-08,32.655,32.962,31.787,32.752,501924,0
2009-07-09,32.99,33.533,32.809,32.877,442025,0
2009-07-10,32.588,33.351,32.531,33.229,307147,0
2009-07-13,33.142,33.504,32.016,33.504,450556,0
2009-07-14,33.58,33.812,32.837,33.342,849467,0
2009-07-15,33.388,33.552,32.473,32.809,1126708,0
2009-07-16,31.711,33.379,31.711,32.732,2753977,0
2009-07-17,32.453,33.067,32.179,32.377,1054936,0
2009-07-20,32.598,32.818,32.131,32.33,1028643,0
2009-07-21,32.646,32.694,32.035,32.588,1031996,0
2009-07-22,32.752,33.725,32.463,33.485,828948,0
2009-07-23,33.437,35.205,33.019,35.07,1037448,0
2009-07-24,34.869,35.405,34.288,34.935,547231,0
2009-07-27,34.736,35.405,34.364,34.755,483461,0
2009-07-28,34.468,34.906,33.97,34.259,395232,0
2009-07-29,33.97,34.345,33.533,34.088,372958,0
2009-07-30,34.507,35.127,34.383,34.707,571893,0
2009-07-31,34.517,35.311,34.431,35.002,638059,0
2009-08-03,35.338,35.851,34.945,35.803,764486,0
2009-08-04,35.462,35.803,35.292,35.737,418602,0
2009-08-05,34.955,35.679,34.792,35.117,466599,0
2009-08-06,35.273,35.273,34.269,34.546,388911,0
2009-08-07,34.84,35.899,34.831,35.765,631889,0
2009-08-10,35.594,36.13,35.166,35.813,546335,0
2009-08-11,35.899,36.13,35.679,35.958,504530,0
2009-08-12,35.641,36.74,35.641,36.408,478054,0
2009-08-13,35.784,36.605,35.765,36.236,439306,0
2009-08-14,36.198,36.236,34.925,35.292,432721,0
2009-08-17,34.859,35.175,33.755,33.952,443409,0
2009-08-18,34.212,34.765,33.839,34.259,480178,0
2009-08-19,34.048,34.906,33.98,34.536,330324,0
2009-08-20,34.584,34.679,34.019,34.259,441759,0
2009-08-21,34.373,35.243,34.135,35.147,469429,0
2009-08-24,35.117,35.405,34.859,35.07,343992,0
2009-08-25,35.32,36.093,34.925,35.33,531462,0
2009-08-26,35.243,35.641,34.439,34.736,927206,0
2009-08-27,34.478,34.736,33.315,33.792,919932,0
2009-08-28,33.943,34.307,32.847,33.104,959251,0
2009-08-31,32.828,33.379,32.598,33.277,758963,0
2009-09-01,33,34.115,32.867,33.668,755782,0
2009-09-02,33.792,34.354,33.61,34.038,562806,0
2009-09-03,34.269,34.575,33.533,34.575,573626,0
2009-09-04,34.439,35.166,34.307,35.05,280037,0
2009-09-08,35.205,35.813,34.821,35.301,587899,0
2009-09-09,35.215,35.851,35.117,35.357,508835,0
2009-09-10,35.443,35.756,35.166,35.756,429640,0
2009-09-11,36.073,36.826,36.073,36.778,542808,0
2009-09-14,36.454,37.132,36.454,36.96,425935,0
2009-09-15,36.806,37.132,36.13,36.36,711034,0
2009-09-16,36.547,36.835,36.14,36.454,454701,0
2009-09-17,36.294,37.114,35.976,36.255,436684,0
2009-09-18,36.417,37.076,36.246,36.275,504975,0
2009-09-21,36.034,36.517,35.765,36.053,454469,0
2009-09-22,36.227,36.489,36.025,36.275,372298,0
2009-09-23,36.368,36.633,35.958,35.958,286243,0
2009-09-24,36.12,36.398,35.301,35.612,446310,0
2009-09-25,35.718,35.813,35.185,35.603,489025,0
2009-09-28,35.746,35.938,35.462,35.538,409978,0
2009-09-29,35.698,35.995,35.395,35.756,534175,0
2009-09-30,35.784,36.615,35.452,36.321,613766,0
2009-10-01,36.16,37.086,35.803,35.803,669206,0
2009-10-02,35.5,35.976,35.263,35.32,583484,0
2009-10-05,35.538,35.832,35.233,35.67,633425,0
2009-10-06,35.784,36.663,35.67,36.073,934434,0
2009-10-07,36.063,36.255,35.67,35.89,981129,0
2009-10-08,35.89,36.444,35.67,36.331,823140,0
2009-10-09,36.169,36.721,35.995,36.692,268591,0
2009-10-12,36.892,37.191,36.208,36.294,705422,0
2009-10-13,36.15,36.236,35.5,35.765,894140,0
2009-10-14,36.15,36.989,35.89,36.95,1085844,0
2009-10-15,36.74,36.845,35.443,35.774,1510291,0
2009-10-16,35.452,35.765,35.32,35.452,769474,0
2009-10-19,35.385,35.661,34.983,35.5,1130671,0
2009-10-20,35.395,35.784,35.233,35.67,880131,0
2009-10-21,35.641,36.044,34.915,34.925,625931,0
2009-10-22,35.031,35.365,34.622,35.253,998907,0
2009-10-23,35.283,35.385,34.689,34.964,841823,0
2009-10-26,34.925,35.631,34.431,34.546,481196,0
2009-10-27,34.736,34.983,34.144,34.317,513876,0
2009-10-28,34.431,34.603,33.952,33.97,520620,0
2009-10-29,34.029,34.575,33.904,34.144,408371,0
2009-10-30,33.924,34.221,33.351,33.63,590392,0
2009-11-02,33.648,34.439,32.867,33.297,799238,0
2009-11-03,33.067,34.048,33.067,34.019,627654,0
2009-11-04,34.097,34.354,33.62,33.62,396165,0
2009-11-05,33.764,34.401,33.639,34.401,357290,0
2009-11-06,34.239,34.802,33.839,34.566,303693,0
2009-11-09,34.755,35.195,34.527,35.157,257711,0
2009-11-10,34.869,35.157,34.622,34.802,342066,0
2009-11-11,35.04,35.529,34.935,35.462,543187,0
2009-11-12,35.347,35.443,34.906,35.022,394250,0
2009-11-13,35.283,35.529,35.012,35.472,381070,0
2009-11-16,35.481,36.398,35.481,36.188,324874,0
2009-11-17,36.025,36.378,35.87,36.378,382443,0
2009-11-18,36.188,36.547,35.976,36.417,572601,0
2009-11-19,36.265,36.408,35.263,35.774,382319,0
2009-11-20,35.452,35.756,35.375,35.576,302347,0
2009-11-23,35.928,36.527,35.756,35.928,320867,0
2009-11-24,35.928,36.073,35.375,35.813,507677,0
2009-11-25,35.986,36.083,35.689,36.025,319943,0
2009-11-27,35.415,36.015,35.002,35.708,218238,0
2009-11-30,35.708,35.899,35.263,35.612,838803,0
2009-12-01,35.938,36.454,35.823,35.928,775822,0
2009-12-02,36.005,36.275,35.832,36.236,311651,0
2009-12-03,36.321,36.498,36.12,36.208,483911,0
2009-12-04,36.489,37.435,36.311,37.066,517138,0
2009-12-07,36.788,37.152,36.378,36.547,459998,0
2009-12-08,36.434,36.882,36.005,36.663,278675,0
2009-12-09,36.633,36.863,36.331,36.711,194301,0
2009-12-10,36.911,37.171,36.417,36.527,176099,0
2009-12-11,36.673,36.759,36.188,36.498,209640,0
2009-12-14,36.643,37.2,36.368,37.066,381391,0
2009-12-15,37.066,37.33,36.826,37.066,327500,0
2009-12-16,37.283,37.609,37.057,37.246,226570,0
2009-12-17,36.863,37.666,36.444,37.396,483960,0
2009-12-18,37.685,38.093,36.979,37.028,930668,0
2009-12-21,37.152,37.837,37.152,37.454,212301,0
2009-12-22,37.464,37.646,37.076,37.636,271854,0
2009-12-23,37.723,38.057,37.018,37.887,298114,0
2009-12-24,37.877,38.171,37.733,37.914,155539,0
2009-12-28,38.076,38.076,37.292,37.561,200285,0
2009-12-29,37.589,38.171,37.454,38.047,225178,0
2009-12-30,38.028,38.133,37.609,37.837,158865,0
2009-12-31,36.882,37.22,36.481,36.998,470595,0
2010-01-04,37.142,37.924,36.835,37.444,578749,0
2010-01-05,37.503,37.561,36.711,37.435,566398,0
2010-01-06,37.321,37.847,37.246,37.253,467475,0
2010-01-07,37.22,37.321,36.74,37.076,351859,0
2010-01-08,37.123,37.962,36.931,37.76,307688,0
2010-01-11,37.847,38.142,37.302,37.877,244148,0
2010-01-12,37.693,37.847,37.066,37.21,242630,0
2010-01-13,37.191,37.416,36.711,37.386,374531,0
2010-01-14,37.464,38.211,37.35,38.133,400187,0
2010-01-15,38.085,38.123,37.34,37.656,332852,0
2010-01-19,37.752,38.142,37.579,37.944,442722,0
2010-01-20,37.733,38.019,37.152,37.924,501981,0
2010-01-21,37.944,38.477,36.998,37.239,444486,0
2010-01-22,37.321,37.416,36.462,36.547,344138,0
2010-01-25,36.882,37.057,36.417,36.845,255543,0
2010-01-26,36.845,37.522,36.778,36.911,217418,0
2010-01-27,36.605,37.474,36.605,37.359,565259,0
2010-01-28,36.294,36.294,35.311,35.576,1105157,0
2010-01-29,35.718,35.87,34.632,34.632,902942,0
2010-02-01,34.915,35.5,34.689,35.07,490901,0
2010-02-02,35.205,35.205,33.773,34.115,1693413,0
2010-02-03,33.812,34.726,33.542,34.67,629062,0
2010-02-04,34.307,34.593,33.914,33.97,377746,0
2010-02-05,33.839,34.048,33.268,33.97,667564,0
2010-02-08,33.914,34.144,33.398,33.6,344426,0
2010-02-09,34.038,34.431,33.715,34.212,401587,0
2010-02-10,34.038,34.431,33.802,34.259,300741,0
2010-02-11,34.106,34.66,33.943,34.641,830550,0
2010-02-12,34.411,35.117,34.259,35.097,522252,0
2010-02-16,35.127,35.462,35.002,35.462,358118,0
2010-02-17,35.651,36.408,35.651,36.063,833746,0
2010-02-18,36.14,36.227,35.718,36.13,465123,0
2010-02-19,36.236,36.931,36.015,36.778,452125,0
2010-02-22,36.835,37.35,36.816,37.076,634215,0
2010-02-23,37.076,37.253,36.489,37.047,895098,0
2010-02-24,36.998,37.512,36.998,37.312,494506,0
2010-02-25,36.989,37.618,36.73,37.609,537825,0
2010-02-26,37.609,38.152,37.484,38.066,696767,0
2010-03-01,38.161,38.603,36.979,37.22,1745146,0
2010-03-02,37.484,37.666,36.989,37.22,1489945,0
2010-03-03,37.312,37.713,36.873,37.522,674640,0
2010-03-04,37.532,37.685,37.132,37.162,588368,0
2010-03-05,37.35,37.769,37.162,37.512,745067,0
2010-03-08,37.454,37.769,37.246,37.713,637488,0
2010-03-09,37.522,38.496,37.493,38.448,743312,0
2010-03-10,38.535,38.535,37.847,37.944,887725,0
2010-03-11,37.752,38.38,37.713,38.342,985432,0
2010-03-12,38.323,38.428,37.944,38.371,384807,0
2010-03-15,38.438,38.438,37.992,38.342,343416,0
2010-03-16,38.342,38.933,38.295,38.868,751251,0
2010-03-17,39.039,39.49,38.829,39.249,804329,0
2010-03-18,39.183,39.706,39.03,39.49,416727,0
2010-03-19,39.661,39.965,39.442,39.612,763387,0
2010-03-22,39.452,39.898,39.452,39.811,594803,0
2010-03-23,39.706,40.338,39.621,40.29,586506,0
2010-03-24,40.272,40.462,39.481,39.546,713905,0
2010-03-25,39.965,40.156,39.269,39.297,625317,0
2010-03-26,39.499,39.811,39.269,39.508,452567,0
2010-03-29,39.716,40.234,39.517,39.706,422691,0
2010-03-30,39.754,39.984,39.678,39.879,310120,0
2010-03-31,39.879,40.376,39.811,40.062,570774,0
2010-04-01,40.338,40.566,39.556,39.783,524438,0
2010-04-05,39.926,40.185,39.716,40.004,555831,0
2010-04-06,39.754,40.472,39.696,40.11,465107,0
2010-04-07,39.955,40.185,39.764,40.156,629795,0
2010-04-08,40.1,40.652,39.801,40.566,361955,0
2010-04-09,40.708,40.969,40.557,40.804,530397,0
2010-04-12,40.755,41.054,40.708,40.921,510798,0
2010-04-13,40.94,41.064,40.548,41.064,418357,0
2010-04-14,41.035,41.302,40.652,41.245,1247292,0
2010-04-15,42.705,44.116,42.113,43.401,2571365,0
2010-04-16,43.325,43.419,42.17,42.724,999357,0
2010-04-19,42.724,42.98,41.95,42.066,714536,0
2010-04-20,42.312,42.322,41.596,41.989,684639,0
2010-04-21,41.836,42.952,41.596,42.762,597567,0
2010-04-22,42.37,43.143,41.979,43.066,548947,0
2010-04-23,43.219,43.552,42.579,42.924,451790,0
2010-04-26,43.066,43.392,42.705,43.191,463037,0
2010-04-27,42.915,43.439,42.226,42.236,419047,0
2010-04-28,42.066,42.752,42.066,42.56,558148,0
2010-04-29,42.848,43.812,42.8,43.679,495104,0
2010-04-30,43.592,44.039,42.197,42.197,431739,0
2010-05-03,42.438,43.219,42.275,43.181,368848,0
2010-05-04,42.513,42.513,41.578,41.922,385822,0
2010-05-05,41.989,42.599,41.654,41.866,611822,0
2010-05-06,41.846,42.046,38.762,40.51,831344,0
2010-05-07,40.51,41.129,39.621,40.309,1002697,0
2010-05-10,42.494,42.695,41.339,42.066,651132,0
2010-05-11,41.674,43.01,41.674,42.56,516671,0
2010-05-12,42.857,43.601,42.466,43.392,531512,0
2010-05-13,43.363,43.562,42.103,42.331,567095,0
2010-05-14,42.008,42.532,41.596,41.979,592065,0
2010-05-17,42.16,42.752,41.264,42.705,627563,0
2010-05-18,43.191,44.106,42.197,42.312,1147605,0
2010-05-19,42.36,42.438,41.101,41.798,729109,0
2010-05-20,41.054,41.368,39.651,39.879,884543,0
2010-05-21,39.326,40.671,38.953,39.869,1253423,0
2010-05-24,40.052,40.348,39.536,39.546,633741,0
2010-05-25,38.887,39.442,37.894,39.384,798868,0
2010-05-26,39.394,39.984,39.079,39.174,658720,0
2010-05-27,39.706,40.309,39.413,40.309,523192,0
2010-05-28,40.149,40.51,39.696,40.023,413664,0
2010-06-01,39.783,40.023,39.155,39.155,422897,0
2010-06-02,38.564,39.801,38.564,39.764,932144,0
2010-06-03,40.033,40.462,39.499,40.357,708407,0
2010-06-04,39.859,39.859,38.219,38.428,841072,0
2010-06-07,38.428,38.506,37.22,37.283,979847,0
2010-06-08,37.386,38.142,36.921,38.011,730855,0
2010-06-09,38.399,38.933,37.914,38.066,441584,0
2010-06-10,38.468,39.155,38.468,38.943,305584,0
2010-06-11,38.468,39.326,38.468,39.107,242688,0
2010-06-14,39.394,40.376,39.107,39.716,506292,0
2010-06-15,40.004,40.605,39.725,40.51,366184,0
2010-06-16,40.195,40.51,40.11,40.166,409259,0
2010-06-17,40.195,40.413,39.222,39.801,318487,0
2010-06-18,39.688,40.969,39.423,39.641,376860,0
2010-06-21,40.014,40.395,39.155,39.345,187422,0
2010-06-22,39.355,39.612,38.152,38.181,361540,0
2010-06-23,38.076,38.525,37.464,38.268,611535,0
2010-06-24,38.057,38.811,37.742,38.248,423986,0
2010-06-25,38.277,38.868,37.924,38.648,592009,0
2010-06-28,38.678,39.517,38.477,38.933,639847,0
2010-06-29,38.352,38.352,37.33,37.561,460239,0
2010-06-30,37.601,38.096,37.202,37.212,305059,0
2010-07-01,37.283,37.954,36.265,37.809,661168,0
2010-07-02,38.076,38.142,36.931,37.312,399710,0
2010-07-06,37.685,38.142,36.721,37.086,485916,0
2010-07-07,37.076,38.228,37.076,38.219,349996,0
2010-07-08,38.564,38.639,38.201,38.584,320427,0
2010-07-09,38.648,39.183,38.438,39.137,191997,0
2010-07-12,39.059,39.879,38.848,39.107,523603,0
2010-07-13,39.651,40.033,39.307,39.517,598688,0
2010-07-14,39.621,39.936,39.059,39.575,698349,0
2010-07-15,38.658,39.127,37.693,38.839,1443432,0
2010-07-16,38.668,38.724,37.904,38.142,599294,0
2010-07-19,38.219,38.39,37.589,38.171,434600,0
2010-07-20,37.742,38.706,37.273,38.688,507233,0
2010-07-21,38.887,38.887,37.416,37.666,367000,0
2010-07-22,38.001,38.781,37.972,38.066,396437,0
2010-07-23,38.171,38.706,37.982,38.668,458355,0
2010-07-26,38.887,39.345,38.696,39.222,256746,0
2010-07-27,39.316,39.84,38.781,38.981,342300,0
2010-07-28,38.724,39.127,38.161,38.762,485902,0
2010-07-29,39.001,39.059,38.38,38.781,465670,0
2010-07-30,38.314,39.879,38.037,38.688,307530,0
2010-08-02,39.097,39.297,38.696,39.249,525992,0
2010-08-03,39.011,39.212,37.944,38.332,446618,0
2010-08-04,38.564,38.953,38.409,38.603,311923,0
2010-08-05,38.103,38.706,37.857,38.545,396598,0
2010-08-06,38.142,38.428,37.76,38.342,437692,0
2010-08-09,38.564,38.744,38.238,38.696,266122,0
2010-08-10,38.419,38.496,37.847,38.152,422755,0
2010-08-11,37.636,37.636,36.35,36.489,582272,0
2010-08-12,35.87,36.517,35.433,36.408,698672,0
2010-08-13,36.227,36.34,35.661,35.765,407597,0
2010-08-16,35.547,36.025,35.311,35.405,388003,0
2010-08-17,35.708,36.653,35.538,36.188,430419,0
2010-08-18,35.948,36.537,35.631,36.265,352571,0
2010-08-19,36.14,36.198,35.012,35.519,741008,0
2010-08-20,35.347,35.813,34.915,35.728,330559,0
2010-08-23,35.86,36.198,35.424,35.433,293418,0
2010-08-24,34.879,34.879,33.952,34.345,615675,0
2010-08-25,34.019,34.593,33.495,34.449,1140634,0
2010-08-26,34.498,34.849,34.038,34.068,650803,0
2010-08-27,34.239,35.127,33.773,34.964,634545,0
2010-08-30,34.774,34.974,34.507,34.507,408281,0
2010-08-31,34.381,34.697,34.066,34.335,449632,0
2010-09-01,34.584,35.641,34.498,35.519,735699,0
2010-09-02,35.472,35.784,35.263,35.698,385492,0
2010-09-03,35.948,36.246,35.385,35.538,352833,0
2010-09-07,35.88,36.053,35.357,35.594,468306,0
2010-09-08,35.728,36.692,35.708,36.083,586851,0
2010-09-09,36.547,36.547,35.966,36.044,552011,0
2010-09-10,36.227,36.498,35.88,35.966,219935,0
2010-09-13,36.208,36.605,36.208,36.444,315122,0
2010-09-14,36.408,36.806,36.321,36.408,246264,0
2010-09-15,36.408,37.191,36.311,37.057,557138,0
2010-09-16,36.845,37.114,36.425,36.768,427376,0
2010-09-17,36.95,37.273,36.36,37.008,505524,0
2010-09-20,37.181,37.302,36.683,36.73,486055,0
2010-09-21,36.673,36.806,36.489,36.517,427509,0
2010-09-22,36.417,36.873,35.89,36.208,528786,0
2010-09-23,35.88,36.16,35.462,35.5,658381,0
2010-09-24,35.986,36.653,35.67,36.557,590165,0
2010-09-27,36.605,36.835,36.284,36.434,774690,0
2010-09-28,36.575,36.759,36.14,36.378,664024,0
2010-09-29,36.368,36.863,36.188,36.692,474672,0
2010-09-30,36.873,37.416,36.605,36.854,476665,0
2010-10-01,37.152,37.152,36.16,36.218,382541,0
2010-10-04,36.044,36.425,35.547,35.746,398583,0
2010-10-05,36.034,36.941,35.976,36.749,293737,0
2010-10-06,36.624,36.95,36.34,36.624,277422,0
2010-10-07,36.73,36.788,36.044,36.227,351583,0
2010-10-08,36.227,36.331,35.89,36.083,513636,0
2010-10-11,36.16,36.472,36.16,36.398,267700,0
2010-10-12,36.025,36.302,35.612,36.178,365591,0
2010-10-13,36.36,37.666,36.36,37.142,726965,0
2010-10-14,35.5,36.498,35.253,35.784,1790828,0
2010-10-15,35.966,36.321,34.945,35.395,919236,0
2010-10-18,35.263,35.794,35.097,35.718,539796,0
2010-10-19,35.157,35.5,34.945,35.405,583673,0
2010-10-20,35.576,35.958,35.233,35.813,367170,0
2010-10-21,36.025,36.169,35.538,36.083,685408,0
2010-10-22,36.208,36.236,35.928,35.966,482021,0
2010-10-25,36.178,36.398,36.073,36.218,450584,0
2010-10-26,36.13,36.481,35.938,36.111,483631,0
2010-10-27,35.756,36.083,35.708,35.928,463862,0
2010-10-28,36.15,36.15,35.651,35.698,357025,0
2010-10-29,35.601,36.072,35.506,35.897,367671,0
2010-11-01,35.976,36.275,35.708,35.803,475516,0
2010-11-02,36.111,36.36,36.034,36.178,315109,0
2010-11-03,36.178,36.575,36.178,36.481,465547,0
2010-11-04,36.835,37.542,36.835,37.378,637044,0
2010-11-05,37.369,37.542,37.076,37.292,312828,0
2010-11-08,37.132,37.312,36.845,37.132,446246,0
2010-11-09,37.263,37.369,36.331,36.454,400811,0
2010-11-10,36.35,36.605,36.111,36.284,482734,0
2010-11-11,35.737,36.302,35.737,36.246,424439,0
2010-11-12,35.995,36.275,35.823,36.169,367450,0
2010-11-15,36.265,36.472,35.88,35.948,225244,0
2010-11-16,35.794,35.899,35.32,35.832,329140,0
2010-11-17,35.938,36.14,35.679,36.025,416845,0
2010-11-18,36.265,36.565,36.218,36.294,406856,0
2010-11-19,36.208,36.517,36.198,36.481,206998,0
2010-11-22,36.294,36.472,35.87,35.976,504468,0
2010-11-23,35.661,35.698,35.175,35.224,713860,0
2010-11-24,35.519,36.015,35.519,35.832,402015,0
2010-11-26,35.584,35.87,35.424,35.584,113088,0
2010-11-29,35.424,35.519,34.566,34.831,1440769,0
2010-11-30,34.496,34.744,34.21,34.305,1437311,0
2010-12-01,35.311,35.594,34.935,35.452,1544558,0
2010-12-02,35.481,36.845,35.472,36.701,928841,0
2010-12-03,36.34,37.837,36.073,37.493,1069480,0
2010-12-06,37.369,37.914,37.292,37.769,649486,0
2010-12-07,37.954,38.047,37.636,37.779,850411,0
2010-12-08,37.894,38.113,37.512,37.57,406177,0
2010-12-09,37.733,37.789,37.302,37.752,422480,0
2010-12-10,37.733,38.409,37.589,38.38,394650,0
2010-12-13,38.506,38.506,37.837,37.944,380436,0
2010-12-14,37.982,38.323,37.857,37.914,310315,0
2010-12-15,37.914,38.258,37.263,37.484,526817,0
2010-12-16,37.503,38.142,37.359,37.972,298090,0
2010-12-17,38.113,38.314,37.733,37.904,357359,0
2010-12-20,38.191,38.191,37.35,37.579,357916,0
2010-12-21,37.76,38.314,37.552,38.191,359669,0
2010-12-22,38.191,39.059,37.827,38.772,497732,0
2010-12-23,38.706,38.981,38.409,38.887,413060,0
2010-12-27,38.877,39.011,38.648,38.868,176408,0
2010-12-28,38.905,39.107,38.734,39.001,283484,0
2010-12-29,39.014,39.569,38.851,39.101,377088,0
2010-12-30,39.072,39.291,38.823,39.072,142118,0
2010-12-31,38.891,39.332,38.863,39.065,209843,0
2011-01-03,39.602,39.926,39.155,39.404,293910,0
2011-01-04,39.471,39.556,38.688,39.069,270382,0
2011-01-05,38.896,39.249,38.668,39.011,248141,0
2011-01-06,38.943,39.499,38.877,39.452,328637,0
2011-01-07,39.394,39.631,38.744,39.316,363997,0
2011-01-10,39.117,39.49,38.82,39.432,322233,0
2011-01-11,40.309,40.728,39.602,39.879,653851,0
2011-01-12,40.195,40.3,39.859,40.004,364514,0
2011-01-13,40.014,40.442,39.869,40.385,316843,0
2011-01-14,40.215,40.596,40.149,40.234,301920,0
2011-01-18,40.262,40.698,40.119,40.642,411742,0
2011-01-19,40.404,40.596,39.792,40.062,328340,0
2011-01-20,39.84,40.185,39.688,39.955,336045,0
2011-01-21,40.156,40.395,39.594,39.725,289148,0
2011-01-24,39.706,40.062,39.669,39.888,236063,0
2011-01-25,39.811,39.907,39.222,39.565,426046,0
2011-01-26,39.735,40.072,39.384,39.888,311890,0
2011-01-27,39.879,40.282,39.688,40.195,477351,0
2011-01-28,40.252,40.252,38.82,38.933,273446,0
2011-01-31,38.977,39.534,38.815,39.534,330772,0
2011-02-01,39.536,40.998,39.394,40.557,1197722,0
2011-02-02,38.781,40.462,38.668,39.536,844348,0
2011-02-03,39.374,40.642,39.307,40.452,801371,0
2011-02-04,40.519,41.339,40.51,41.035,513642,0
2011-02-07,41.158,41.425,40.708,40.94,273495,0
2011-02-08,40.969,41.111,40.804,40.853,130058,0
2011-02-09,40.698,41.264,40.632,41.254,370468,0
2011-02-10,41.111,41.759,41.035,41.492,490593,0
2011-02-11,41.559,42.418,41.443,42.35,373703,0
2011-02-14,42.38,42.456,41.826,42.246,255187,0
2011-02-15,42.16,42.466,41.752,42.246,316713,0
2011-02-16,42.188,43.449,42.188,43.085,650052,0
2011-02-18,43.325,43.572,42.952,43.278,305170,0
2011-02-22,42.781,43.278,41.999,42.103,437789,0
2011-02-23,42.075,42.266,40.576,41.32,795424,0
2011-02-24,41.33,42.399,40.853,41.624,817695,0
2011-02-25,41.759,42.905,41.32,42.532,679028,0
2011-02-28,42.807,43.179,42.204,42.435,462137,0
2011-03-01,42.685,42.685,40.969,41.245,493249,0
2011-03-02,41.292,42.15,41.111,41.684,451899,0
2011-03-03,42.046,43.515,42.046,43.286,482615,0
2011-03-04,43.104,43.104,42.036,42.197,859150,0
2011-03-07,42.331,42.667,41.254,41.654,490257,0
2011-03-08,41.752,42.838,41.722,42.399,786673,0
2011-03-09,42.695,43.104,41.846,42.657,364173,0
2011-03-10,42.056,42.541,41.274,41.892,504343,0
2011-03-11,41.892,42.017,41.52,41.702,464696,0
2011-03-14,41.368,41.942,41.111,41.407,462899,0
2011-03-15,40.615,41.712,40.422,41.302,469176,0
2011-03-16,41.196,41.606,40.833,40.833,434978,0
2011-03-17,41.795,41.909,41.087,41.431,407107,0
2011-03-18,41.989,42.008,41.196,41.453,504533,0
2011-03-21,42.123,42.599,41.779,42.399,406479,0
2011-03-22,42.428,42.589,41.989,42.15,270568,0
2011-03-23,42.133,42.293,41.559,42.266,400797,0
2011-03-24,42.409,42.667,42.046,42.38,379078,0
2011-03-25,42.312,43.076,42.266,42.838,524350,0
2011-03-28,42.943,43.133,42.075,42.216,349459,0
2011-03-29,41.989,42.409,41.789,42.341,243329,0
2011-03-30,42.256,43.171,42.256,43.038,218660,0
2011-03-31,42.742,43.748,42.684,43.594,325715,0
2011-04-01,43.315,44.422,43.315,44.422,583240,0
2011-04-04,44.661,45.099,44.469,44.841,573668,0
2011-04-05,44.793,45.281,44.468,44.812,300938,0
2011-04-06,45.157,45.318,44.775,45.08,450068,0
2011-04-07,45.128,45.873,45.099,45.606,843377,0
2011-04-08,45.866,45.866,44.297,44.487,324693,0
2011-04-11,44.699,44.928,44.214,44.631,214492,0
2011-04-12,44.193,44.976,44.193,44.65,226396,0
2011-04-13,44.861,45.004,44.413,44.555,305401,0
2011-04-14,44.527,45.414,44.174,45.043,344324,0
2011-04-15,45.128,45.3,44.803,45.176,174936,0
2011-04-18,44.546,44.986,44.164,44.747,257075,0
2011-04-19,44.767,45.29,44.767,44.976,406638,0
2011-04-20,45.577,45.846,44.757,45.195,443672,0
2011-04-21,45.262,46.016,45.004,45.472,322127,0
2011-04-25,45.043,45.357,44.555,45.272,525395,0
2011-04-26,45.328,46.102,45.128,45.567,413140,0
2011-04-27,45.701,46.045,45.109,45.768,504556,0
2011-04-28,45.673,46.092,45.233,45.691,333477,0
2011-04-29,45.644,45.883,45.127,45.232,310026,0
2011-05-02,45.118,45.547,44.822,45.033,321086,0
2011-05-03,45.004,45.338,44.222,45.013,345132,0
2011-05-04,45.062,45.357,44.728,45.043,276383,0
2011-05-05,44.909,45.73,44.899,45.128,322716,0
2011-05-06,45.424,45.587,44.497,44.928,397016,0
2011-05-09,44.812,44.889,44.468,44.631,211496,0
2011-05-10,44.679,45.138,44.555,45.08,174803,0
2011-05-11,45.043,45.443,44.526,44.575,208799,0
2011-05-12,44.458,44.976,44.135,44.909,165466,0
2011-05-13,45.118,45.118,44.125,44.232,235568,0
2011-05-16,44.105,44.271,43.753,43.935,260998,0
2011-05-17,43.61,43.744,43.149,43.522,247088,0
2011-05-18,43.427,45.004,43.427,44.87,261590,0
2011-05-19,44.851,45.338,44.468,44.976,176746,0
2011-05-20,44.841,44.947,44.222,44.526,182908,0
2011-05-23,44.193,44.203,43.4,43.811,230236,0
2011-05-24,43.981,44.164,43.313,44.047,293317,0
2011-05-25,43.906,44.345,43.714,44.095,313857,0
2011-05-26,43.953,45.062,43.638,44.909,234058,0
2011-05-27,45.052,45.856,44.803,44.87,371224,0
2011-05-31,45.137,45.596,44.571,45.204,417343,0
2011-06-01,45.062,45.3,43.467,43.55,386864,0
2011-06-02,43.686,44.115,43.532,43.59,198828,0
2011-06-03,43.008,43.065,42.177,42.377,650570,0
2011-06-06,42.253,42.903,41.748,41.823,656531,0
2011-06-07,41.975,42.129,41.575,41.804,367373,0
2011-06-08,41.766,41.862,41.06,41.289,483998,0
2011-06-09,41.373,42.167,41.012,41.919,231756,0
2011-06-10,41.65,41.804,41.449,41.565,296313,0
2011-06-13,41.546,41.748,40.974,41.25,308608,0
2011-06-14,41.843,43.294,41.718,43.189,543439,0
2011-06-15,42.779,43.257,42.665,42.798,409532,0
2011-06-16,42.729,43.559,42.662,42.929,404013,0
2011-06-17,43.284,43.437,42.836,43.065,399180,0
2011-06-20,42.826,43.427,42.826,43.149,142589,0
2011-06-21,43.371,44.028,43.189,43.753,242983,0
2011-06-22,43.503,44.125,43.169,43.247,481772,0
2011-06-23,42.577,43.457,42.328,43.417,284805,0
2011-06-24,43.678,43.762,42.675,42.978,452260,0
2011-06-27,43.046,43.361,42.74,43.131,461565,0
2011-06-28,43.266,43.618,43.008,43.39,321818,0
2011-06-29,43.065,44.067,43.065,43.801,232294,0
2011-06-30,44.006,44.696,44.006,44.398,228876,0
2011-07-01,44.458,45.368,44.353,45.177,220796,0
2011-07-05,45.119,45.549,44.812,44.841,216207,0
2011-07-06,45.063,46.314,45.043,46.305,434402,0
2011-07-07,46.803,46.985,45.98,46.037,650601,0
2011-07-08,45.491,45.828,45.244,45.741,319212,0
2011-07-11,45.347,45.443,44.775,45.043,266648,0
2011-07-12,44.967,45.301,44.584,44.621,272174,0
2011-07-13,44.928,45.547,44.87,44.947,291814,0
2011-07-14,45.08,45.357,43.801,44.325,270623,0
2011-07-15,44.593,44.679,43.896,44.43,458112,0
2011-07-18,44.222,44.603,43.753,43.811,221849,0
2011-07-19,44.085,44.487,43.781,44.27,393061,0
2011-07-20,44.325,44.757,43.648,44.66,381119,0
2011-07-21,45.721,47.44,44.718,44.775,690413,0
2011-07-22,44.841,45.608,44.841,45.398,357004,0
2011-07-25,45.033,45.912,45.033,45.357,458873,0
2011-07-26,44.976,45.415,44.047,44.497,449210,0
2011-07-27,44.487,44.487,43.35,43.559,400389,0
2011-07-28,43.685,44.506,43.167,43.264,455429,0
2011-07-29,42.924,43.516,42.205,42.848,399119,0
2011-08-01,43.331,43.53,41.772,42.029,667272,0
2011-08-02,41.753,42.259,40.147,40.232,821965,0
2011-08-03,40.451,40.951,39.16,40.901,929674,0
2011-08-04,40.317,40.755,38.967,38.997,555372,0
2011-08-05,39.686,40.481,38.262,39.973,951397,0
2011-08-08,38.711,39.208,37.255,37.332,949568,0
2011-08-09,37.83,39.61,37.067,39.514,1004196,0
2011-08-10,38.089,39.035,37.398,37.505,836817,0
2011-08-11,37.754,38.491,37.284,38.023,1040621,0
2011-08-12,38.318,39.18,38.04,38.748,653443,0
2011-08-15,39.025,39.332,37.84,38.559,745118,0
2011-08-16,38.271,38.578,37.687,37.966,578915,0
2011-08-17,38.318,38.318,36.768,37.486,454787,0
2011-08-18,36.235,36.527,35.308,36.072,751495,0
2011-08-19,35.668,37.105,35.392,35.449,797472,0
2011-08-22,36.217,36.293,35.046,35.536,483691,0
2011-08-23,35.488,36.768,35.392,36.76,339031,0
2011-08-24,36.711,37.554,36.359,37.202,421902,0
2011-08-25,37.37,37.562,36.139,36.388,294587,0
2011-08-26,36.082,37.754,35.536,37.601,439219,0
2011-08-29,38.014,38.844,37.754,38.767,241833,0
2011-08-30,37.985,39.285,37.985,39.025,246924,0
2011-08-31,39.285,39.677,38.499,38.729,311286,0
2011-09-01,38.873,39.4,38.568,38.663,451576,0
2011-09-02,37.743,38.203,37.368,37.743,461201,0
2011-09-06,36.517,37.293,36.378,37.067,454273,0
2011-09-07,37.726,38.767,37.601,38.701,434523,0
2011-09-08,38.413,38.939,38.107,38.232,266133,0
2011-09-09,37.639,38.356,37.153,37.716,338005,0
2011-09-12,37.058,37.706,36.537,37.505,355205,0
2011-09-13,37.476,38.929,37.476,38.711,486991,0
2011-09-14,38.948,40.071,38.146,39.667,348108,0
2011-09-15,39.505,40.108,39.16,39.877,191627,0
2011-09-16,39.944,40.164,39.313,40.012,339966,0
2011-09-19,39.265,39.723,38.854,39.39,274239,0
2011-09-20,39.572,39.973,38.346,38.432,594336,0
2011-09-21,38.336,38.442,36.368,36.407,387681,0
2011-09-22,35.221,36.274,35.075,35.706,419384,0
2011-09-23,35.84,37.077,35.564,36.836,355280,0
2011-09-26,36.845,37.85,36.498,37.792,583209,0
2011-09-27,38.644,39.694,38.059,38.777,439472,0
2011-09-28,38.882,39.285,37.744,38.079,459162,0
2011-09-29,38.796,39.294,37.466,38.578,222984,0
2011-09-30,37.927,38.789,37.754,37.84,410291,0
2011-10-03,37.611,38.739,37.182,37.398,578388,0
2011-10-04,37.161,39.563,36.833,39.496,587079,0
2011-10-05,39.514,40.224,39.18,39.411,507612,0
2011-10-06,39.227,39.858,38.756,39.734,395209,0
2011-10-07,39.992,40.051,38.748,39.065,310539,0
2011-10-10,39.905,40.614,39.505,40.481,385558,0
2011-10-11,40.261,41.293,39.983,41.217,309022,0
2011-10-12,41.753,42.126,41.399,41.542,274352,0
2011-10-13,41.275,41.58,40.622,41.532,147792,0
2011-10-14,42.158,42.568,41.535,42.559,233231,0
2011-10-17,42.297,42.891,41.084,41.246,259193,0
2011-10-18,40.614,42.681,40.614,42.325,326291,0
2011-10-19,42.316,43.044,41.045,41.426,297902,0
2011-10-20,41.81,41.878,40.998,41.791,226724,0
2011-10-21,41.889,42.8,41.889,42.282,336481,0
2011-10-24,43.896,44.27,42.748,43.771,699836,0
2011-10-25,42.484,43.336,41.505,42.521,468034,0
2011-10-26,43.015,43.11,41.418,42.451,468503,0
2011-10-27,43.69,44.437,43.029,43.738,384474,0
2011-10-28,43.682,43.949,43.279,43.555,321659,0
2011-10-31,43.15,43.419,42.615,42.691,401876,0
2011-11-01,40.972,42.388,40.972,41.804,425056,0
2011-11-02,42.502,42.732,41.419,42.167,248060,0
2011-11-03,42.8,43.421,42.1,43.114,430416,0
2011-11-04,42.877,43.719,42.1,43.085,247335,0
2011-11-07,42.924,43.124,42.053,43.039,272938,0
2011-11-08,43.26,43.526,42.358,43.346,521787,0
2011-11-09,41.862,43.192,41.862,42.502,311803,0
2011-11-10,43,43.451,42.475,42.761,192901,0
2011-11-11,43.182,43.977,42.828,43.863,271789,0
2011-11-14,43.623,44.006,43.326,43.575,192757,0
2011-11-15,43.431,44.6,43.317,44.446,320482,0
2011-11-16,44.053,44.446,43.623,43.699,231168,0
2011-11-17,44.312,44.552,43.488,43.757,311201,0
2011-11-18,43.682,44.121,43.451,43.815,274964,0
2011-11-21,43.124,43.594,42.177,43.019,324558,0
2011-11-22,42.981,43.076,42.243,42.742,311661,0
2011-11-23,41.842,42.358,41.315,41.986,299635,0
2011-11-25,42.023,42.023,41.505,41.708,117032,0
2011-11-28,42.291,42.761,41.574,41.995,363694,0
2011-11-29,42.033,42.828,41.679,42.656,247635,0
2011-11-30,44.086,44.307,43.685,44.307,360120,0
2011-12-01,44.072,44.571,43.516,43.526,188492,0
2011-12-02,43.949,44.359,43.748,43.977,166834,0
2011-12-05,44.618,45.309,44.121,44.417,395536,0
2011-12-06,44.389,44.801,43.748,44.638,209364,0
2011-12-07,44.284,44.887,43.93,44.677,180282,0
2011-12-08,44.199,44.618,43.365,43.672,500282,0
2011-12-09,43.844,45.145,43.594,45.051,253825,0
2011-12-12,44.609,45.204,44.475,44.725,308578,0
2011-12-13,45.184,45.922,44.513,44.801,525091,0
2011-12-14,44.657,45.002,43.996,43.996,485777,0
2011-12-15,44.493,45.011,44.159,44.437,224240,0
2011-12-16,44.667,45.452,44.647,44.965,486185,0
2011-12-19,45.204,45.615,43.815,43.93,226734,0
2011-12-20,44.725,45.932,44.696,45.866,264599,0
2011-12-21,45.673,46.151,45.432,45.96,245533,0
2011-12-22,46.008,46.418,45.566,45.932,183776,0
2011-12-23,45.758,46.093,45.673,45.988,115121,0
2011-12-27,45.768,46.63,45.73,46.381,116038,0
2011-12-28,46.39,46.39,45.518,45.788,122955,0
2011-12-29,45.624,46.428,45.615,46.239,124065,0
2011-12-30,46.074,46.418,45.816,45.893,127557,0
2012-01-03,46.725,46.802,45.376,45.432,363419,0
2012-01-04,45.423,45.576,45.174,45.386,288948,0
2012-01-05,45.241,45.748,44.513,45.117,366870,0
2012-01-06,45.423,45.423,44.887,44.992,196837,0
2012-01-09,45.194,45.213,44.735,44.936,247480,0
2012-01-10,45.222,46.211,45.06,46.064,376215,0
2012-01-11,46.009,46.911,45.798,46.891,267198,0
2012-01-12,47.025,47.082,46.526,46.823,218267,0
2012-01-13,46.515,46.725,46.008,46.725,127216,0
2012-01-17,46.901,47.025,46.4,46.862,119218,0
2012-01-18,47.043,47.309,46.544,46.793,233184,0
2012-01-19,46.811,47.529,46.563,47.435,271743,0
2012-01-20,47.3,47.435,46.947,47.415,141683,0
2012-01-23,47.481,47.537,46.676,47.244,152731,0
2012-01-24,46.821,47.913,46.573,47.751,261706,0
2012-01-25,47.885,48.718,47.454,48.544,301753,0
2012-01-26,48.96,49.609,48.872,49.29,418200,0
2012-01-27,49.192,49.4,48.712,49.372,333578,0
2012-01-30,48.699,48.978,48.516,48.699,288280,0
2012-01-31,48.974,49.126,48.082,48.984,267798,0
2012-02-01,49.513,49.963,48.718,49.735,366612,0
2012-02-02,49.6,50.758,49.025,49.425,434610,0
2012-02-03,50.226,50.515,49.9,49.92,283447,0
2012-02-06,50.231,50.335,49.188,49.885,294080,0
2012-02-07,49.805,49.978,49.439,49.796,314697,0
2012-02-08,49.814,49.939,48.963,49.662,243334,0
2012-02-09,49.623,50.476,49.459,50.14,281890,0
2012-02-10,49.861,49.939,49.162,49.545,195982,0
2012-02-13,50.207,50.562,49.87,50.486,266985,0
2012-02-14,50.198,50.495,49.853,50.112,120483,0
2012-02-15,50.505,50.515,49.419,49.671,218573,0
2012-02-16,49.507,51.752,49.507,51.433,382160,0
2012-02-17,51.733,51.945,50.985,51.11,405886,0
2012-02-21,51.1,51.291,49.749,50.283,554978,0
2012-02-22,49.642,50.705,49.642,49.814,505117,0
2012-02-23,50.17,50.927,49.323,50.917,300514,0
2012-02-24,51.1,51.453,50.639,50.81,365373,0
2012-02-27,50.082,51.253,50.082,51.052,320848,0
2012-02-28,51.004,51.684,50.764,51.5,446614,0
2012-02-29,51.514,51.949,51.238,51.833,492466,0
2012-03-01,52.362,53.391,51.771,53.053,698136,0
2012-03-02,52.087,52.536,51.818,52.04,749759,0
2012-03-05,51.858,52.323,51.547,52.258,356237,0
2012-03-06,51.771,52.162,51.366,52.067,409099,0
2012-03-07,51.982,52.296,51.596,52.067,252583,0
2012-03-08,52.536,53.168,52.201,53.027,432195,0
2012-03-09,53.207,53.926,52.692,53.821,368955,0
2012-03-12,53.869,54.041,53.313,53.725,180297,0
2012-03-13,54.099,54.512,53.64,54.502,330036,0
2012-03-14,54.626,54.636,53.669,54.215,240302,0
2012-03-15,54.225,56.189,54.137,55.653,438598,0
2012-03-16,55.556,55.662,54.905,55.135,474783,0
2012-03-19,55.077,55.929,54.876,55.203,359715,0
2012-03-20,54.876,55.077,54.379,55.029,154475,0
2012-03-21,54.761,56.017,54.761,55.979,333025,0
2012-03-22,55.336,55.336,54.512,55.288,189130,0
2012-03-23,55.25,55.336,54.349,55,313303,0
2012-03-26,55.423,55.806,55.259,55.537,366942,0
2012-03-27,55.653,55.806,55.307,55.749,187644,0
2012-03-28,55.701,55.836,54.972,55.729,239395,0
2012-03-29,55.451,55.939,54.972,55.759,325230,0
2012-03-30,56.087,56.087,55.203,55.336,198610,0
2012-04-02,55.336,56.585,55.029,56.199,414071,0
2012-04-03,56.13,56.575,56.13,56.4,264983,0
2012-04-04,55.948,56.006,55.057,55.45,488065,0
2012-04-05,55.305,55.854,55.305,55.709,111008,0
2012-04-09,54.781,55.184,54.398,55.009,150942,0
2012-04-10,54.915,54.915,53.188,53.697,443096,0
2012-04-11,54.253,54.502,53.917,54.089,270634,0
2012-04-12,54.156,54.876,54.156,54.559,328128,0
2012-04-13,54.436,54.771,53.956,53.975,211066,0
2012-04-16,54.331,54.933,53.793,54.54,172489,0
2012-04-17,55.017,55.546,54.941,55.374,257735,0
2012-04-18,55.223,55.259,54.53,54.569,473828,0
2012-04-19,54.598,54.79,53.371,53.831,334586,0
2012-04-20,53.866,54.739,53.771,54.444,246870,0
2012-04-23,53.936,54.205,53.303,54.147,218619,0
2012-04-24,54.245,54.446,53.027,54.099,189898,0
2012-04-25,54.475,55.307,54.292,55.058,463305,0
2012-04-26,54.819,55.019,51.186,51.509,1149411,0
2012-04-27,52.196,52.425,50.651,51.959,727543,0
2012-04-30,51.954,52.221,51.13,51.328,667493,0
2012-05-01,51.19,52.14,50.574,51.718,807130,0
2012-05-02,51.314,53.387,51.314,53.033,389004,0
2012-05-03,52.918,53.741,52.6,52.65,432115,0
2012-05-04,52.503,52.64,51.524,51.959,293643,0
2012-05-07,51.728,52.367,51.429,51.94,324943,0
2012-05-08,51.484,52.121,51.008,52.111,472558,0
2012-05-09,51.561,52.483,51.409,52.255,451987,0
2012-05-10,52.493,52.745,51.823,51.987,364658,0
2012-05-11,52.131,52.61,51.833,52.005,231041,0
2012-05-14,51.688,52.493,51.046,51.581,320297,0
2012-05-15,51.475,52.669,51.008,52.415,265403,0
2012-05-16,52.503,53.406,52.415,53.043,339448,0
2012-05-17,52.784,53.348,50.863,50.911,400235,0
2012-05-18,51.266,51.561,50.372,50.545,264038,0
2012-05-21,50.574,51.475,49.99,51.409,504141,0
2012-05-22,51.504,51.949,50.738,50.911,336664,0
2012-05-23,50.66,52.015,50.362,51.881,280466,0
2012-05-24,51.833,52.396,51.678,52.177,257594,0
2012-05-25,52.263,52.678,51.295,51.447,359886,0
2012-05-29,52.158,52.216,51.62,51.94,318298,0
2012-05-30,51.61,51.931,50.603,50.66,227555,0
2012-05-31,50.594,50.824,49.51,50.574,407180,0
2012-06-01,49.78,49.789,48.897,48.917,422426,0
2012-06-04,49.374,49.374,47.985,49.06,516004,0
2012-06-05,48.887,49.316,48.471,48.617,454496,0
2012-06-06,49.117,50.891,48.829,50.382,525463,0
2012-06-07,50.959,51.238,49.751,49.789,305813,0
2012-06-08,49.751,50.401,49.402,50.153,189343,0
2012-06-11,50.469,50.699,49.817,49.933,239298,0
2012-06-12,49.021,49.606,48.723,49.194,649859,0
2012-06-13,48.927,49.789,48.733,49.012,469070,0
2012-06-14,48.974,49.751,48.733,49.383,281829,0
2012-06-15,49.519,49.713,49.135,49.326,368459,0
2012-06-18,49.184,50.431,48.965,50.259,324469,0
2012-06-19,50.21,51.17,49.99,50.804,359867,0
2012-06-20,50.699,50.747,49.835,50.105,320999,0
2012-06-21,50.163,50.239,48.308,48.511,302757,0
2012-06-22,48.501,48.568,47.965,48.063,636308,0
2012-06-25,47.427,47.715,46.448,47.034,588562,0
2012-06-26,47.015,47.725,46.736,47.607,464310,0
2012-06-27,47.599,47.985,47.34,47.637,270467,0
2012-06-28,47.302,47.995,46.881,47.897,295468,0
2012-06-29,48.714,49.713,48.578,49.635,441301,0
2012-07-02,49.683,50.537,48.704,49.761,696266,0
2012-07-03,49.808,50.441,49.713,50.259,278162,0
2012-07-05,50.098,51.078,49.954,50.886,355961,0
2012-07-06,50.555,50.719,50.125,50.267,387291,0
2012-07-09,50.115,50.411,49.741,49.78,415535,0
2012-07-10,49.961,50.259,48.102,48.288,440095,0
2012-07-11,48.233,48.366,46.726,47.33,697395,0
2012-07-12,47.284,48.013,46.677,47.617,467036,0
2012-07-13,47.617,49.06,47.617,48.771,271852,0
2012-07-16,48.433,48.481,47.774,47.907,151301,0
2012-07-17,47.33,47.599,45.699,46.151,820895,0
2012-07-18,46.055,47.169,45.865,46.754,434295,0
2012-07-19,46.881,47.676,46.361,47.311,463956,0
2012-07-20,47.109,47.255,46.572,46.667,287596,0
2012-07-23,46.191,46.486,45.259,46.323,276564,0
2012-07-24,46.258,46.39,45.287,45.825,455693,0
2012-07-25,45.873,46.284,45.584,45.873,406178,0
2012-07-26,46.544,48.666,45.921,46.267,563240,0
2012-07-27,46.284,48.112,46.284,47.774,315082,0
2012-07-30,47.657,48.945,47.657,48.013,370121,0
2012-07-31,48.053,48.491,47.284,47.417,360320,0
2012-08-01,47.657,47.675,46.638,46.772,415107,0
2012-08-02,46.333,47.446,46.303,47.369,333865,0
2012-08-03,48.013,48.704,47.494,48.278,321208,0
2012-08-06,48.346,48.588,48.102,48.148,164523,0
2012-08-07,48.206,48.917,48.206,48.548,286033,0
2012-08-08,48.278,48.955,47.851,47.955,346581,0
2012-08-09,47.764,48.196,46.851,46.947,495605,0
2012-08-10,46.321,46.957,46.321,46.667,472469,0
2012-08-13,46.772,47.05,45.976,46.725,294778,0
2012-08-14,47.053,47.329,46.638,47.129,364641,0
2012-08-15,47.072,47.735,46.928,47.627,160978,0
2012-08-16,47.657,48.073,47.483,48.063,290096,0
2012-08-17,48.347,49.022,48.102,48.762,463631,0
2012-08-20,48.676,48.995,48.328,48.599,283351,0
2012-08-21,48.647,48.928,47.936,48.168,261088,0
2012-08-22,48.141,48.141,47.549,47.598,177121,0
2012-08-23,47.502,47.695,46.719,47.617,211305,0
2012-08-24,47.368,48.014,47.188,47.378,176715,0
2012-08-27,47.647,47.647,46.909,46.957,187830,0
2012-08-28,47.023,47.715,47.023,47.578,369210,0
2012-08-29,47.705,48.539,47.301,47.879,337958,0
2012-08-30,47.511,48.014,45.38,45.823,1732107,0
2012-08-31,45.938,46.919,44.968,45.418,962163,0
2012-09-04,45.322,46.09,44.89,45.494,760332,0
2012-09-05,45.467,46.274,45.36,45.985,568612,0
2012-09-06,46.1,46.735,45.774,46.446,297063,0
2012-09-07,46.436,46.705,44.204,46.572,288016,0
2012-09-10,46.426,46.851,45.179,46.685,188392,0
2012-09-11,46.619,47.062,46.533,46.772,363332,0
2012-09-12,46.792,47.715,46.792,47.675,368988,0
2012-09-13,47.539,47.821,46.928,47.549,186688,0
2012-09-14,47.265,47.955,46.742,47.455,256557,0
2012-09-17,47.216,47.301,46.514,46.542,317018,0
2012-09-18,46.398,46.533,45.804,45.909,322603,0
2012-09-19,45.929,47.043,45.784,46.675,309002,0
2012-09-20,46.35,46.35,45.823,45.87,230481,0
2012-09-21,46.188,46.355,45.284,45.38,419899,0
2012-09-24,45.36,46.168,44.842,46.11,294022,0
2012-09-25,46.14,46.552,45.591,45.744,335941,0
2012-09-26,45.784,46.024,45.351,46.005,275893,0
2012-09-27,46.043,46.379,45.649,46.12,210962,0
2012-09-28,46.1,46.12,45.342,45.427,255941,0
2012-10-01,45.427,45.744,44.525,45.111,542865,0
2012-10-02,45.467,45.601,44.708,45.582,285942,0
2012-10-03,45.919,46.533,45.447,45.899,306011,0
2012-10-04,46.159,46.494,45.596,46.484,212582,0
2012-10-05,46.542,47.348,46.542,47.043,235216,0
2012-10-08,46.889,47.339,46.542,47.178,291064,0
2012-10-09,47.072,47.158,46.331,46.35,191033,0
2012-10-10,46.475,47.216,46.388,46.899,371161,0
2012-10-11,47.053,47.292,46.416,46.602,290575,0
2012-10-12,46.938,47.798,46.188,46.246,387212,0
2012-10-15,44.977,46.648,44.968,46.465,379785,0
2012-10-16,46.504,46.752,46.08,46.494,317710,0
2012-10-17,46.611,47.417,46.1,47.348,271156,0
2012-10-18,47.368,47.973,47.178,47.667,343272,0
2012-10-19,47.417,47.647,46.331,46.619,353714,0
2012-10-22,46.398,46.988,45.255,45.476,223782,0
2012-10-23,45.265,46.388,44.611,46.341,395977,0
2012-10-24,46.484,46.523,45.121,45.533,365411,0
2012-10-25,45.044,46.14,44.803,46.11,399002,0
2012-10-26,45.976,46.947,45.784,46.246,469650,0
2012-10-31,46.602,49.791,46.014,48.617,774962,0
2012-11-01,48.647,49.413,48.177,49.413,507143,0
2012-11-02,49.559,49.559,48.657,48.657,432736,0
2012-11-05,48.715,48.859,48.347,48.539,334783,0
2012-11-06,48.637,50.127,48.539,49.915,540968,0
2012-11-07,49.395,49.791,48.627,49.589,414983,0
2012-11-08,49.715,49.735,48.38,48.452,298693,0
2012-11-09,48.345,48.897,47.877,47.993,282214,0
2012-11-12,48.09,48.616,47.904,48.394,219572,0
2012-11-13,48.041,48.971,48.041,48.287,148678,0
2012-11-14,48.385,48.413,47.463,47.849,711151,0
2012-11-15,47.934,48.11,47.28,48.003,679331,0
2012-11-16,47.886,48.52,46.779,47.537,292429,0
2012-11-19,47.849,48.157,47.566,47.993,157222,0
2012-11-20,48.375,48.375,47.491,47.79,220406,0
2012-11-21,47.809,48.47,47.224,48.345,239726,0
2012-11-23,48.656,48.751,48.051,48.587,79879,0
2012-11-26,48.394,49.165,48.262,48.626,303829,0
2012-11-27,48.626,48.984,48.1,48.403,327086,0
2012-11-28,48.139,48.606,47.537,48.538,525900,0
2012-11-29,48.403,48.917,48.261,48.868,357340,0
2012-11-30,49.021,49.037,48.529,48.646,388801,0
2012-12-03,48.984,49.155,47.499,47.953,493608,0
2012-12-04,48.09,48.12,47.136,47.375,433279,0
2012-12-05,47.605,47.752,47.185,47.481,585046,0
2012-12-06,47.518,47.998,46.375,47.087,717541,0
2012-12-07,47.346,47.365,46.759,47.136,315259,0
2012-12-10,47.232,47.528,46.876,47.405,652274,0
2012-12-11,47.762,47.819,47.175,47.272,322078,0
2012-12-12,47.252,47.723,46.701,46.759,222500,0
2012-12-13,46.625,47.096,46.356,46.731,522740,0
2012-12-14,46.625,47.644,46.598,47.365,430936,0
2012-12-17,47.405,47.839,47.232,47.576,321927,0
2012-12-18,47.385,48.051,47.375,48.012,233906,0
2012-12-19,48.12,48.51,47.703,48.375,399749,0
2012-12-20,48.47,49.423,48.157,49.366,428654,0
2012-12-21,48.713,49.848,48.349,49.656,667458,0
2012-12-24,49.539,49.744,49.185,49.463,157152,0
2012-12-26,49.656,50.088,49.415,49.896,401074,0
2012-12-27,49.819,50.069,49.502,49.774,347664,0
2012-12-28,49.52,50.56,49.041,49.656,296120,0
2012-12-31,49.744,50.859,49.492,50.464,456092,0
2013-01-02,51.329,52.03,50.849,51.434,318684,0
2013-01-03,50.724,51.85,50.724,51.465,361118,0
2013-01-04,51.463,51.83,51.274,51.538,314475,0
2013-01-07,51.254,52.013,50.945,51.947,289039,0
2013-01-08,52.995,53.06,51.879,52.071,559803,0
2013-01-09,51.985,52.581,51.985,52.512,274598,0
2013-01-10,52.936,53.465,52.639,53.379,504778,0
2013-01-11,53.01,53.349,52.963,53.194,246494,0
2013-01-14,52.764,53.83,52.697,53.724,330744,0
2013-01-15,53.398,54.323,53.349,54.303,269391,0
2013-01-16,54.332,54.728,54.013,54.523,417674,0
2013-01-17,54.581,54.907,54.409,54.729,271483,0
2013-01-18,54.675,55.879,54.419,55.63,464574,0
2013-01-22,55.735,56.63,55.591,55.852,695537,0
2013-01-23,55.582,56.1,55.139,55.34,413152,0
2013-01-24,55.237,57.399,55.237,57.043,437888,0
2013-01-25,57.246,57.246,56.263,57.062,359953,0
2013-01-28,57.323,57.689,57.071,57.468,480934,0
2013-01-29,57.198,57.468,56.65,56.955,349290,0
2013-01-30,57.111,57.111,55.33,56.138,622013,0
2013-01-31,56.119,56.119,53.859,54.869,1613129,0
2013-02-01,54.313,54.908,54.177,54.619,619181,0
2013-02-04,54.571,55.197,54.494,54.695,556366,0
2013-02-05,54.832,55.169,54.404,54.812,288530,0
2013-02-06,54.6,54.899,53.849,54.744,483252,0
2013-02-07,54.869,55.013,54.157,54.6,313383,0
2013-02-08,54.773,54.936,54.409,54.685,173398,0
2013-02-11,54.783,55.129,54.08,54.705,192305,0
2013-02-12,54.581,54.946,53.137,53.475,814703,0
2013-02-13,53.668,53.668,52.271,52.649,1127587,0
2013-02-14,52.649,53.515,52.346,53.446,347020,0
2013-02-15,53.204,53.83,53.069,53.069,357263,0
2013-02-19,53.233,54.002,53.165,53.956,338942,0
2013-02-20,53.83,54.002,52.649,52.764,260087,0
2013-02-21,52.727,53.069,52.109,52.395,262844,0
2013-02-22,52.727,53.592,52.541,53.175,387328,0
2013-02-25,53.32,53.525,51.521,51.558,456583,0
2013-02-26,51.85,52.033,51.31,51.754,469228,0
2013-02-27,51.501,52.502,51.501,52.234,822536,0
2013-02-28,52.234,54.869,52.138,54.147,1131732,0
2013-03-01,53.724,54.09,53.127,53.859,561924,0
2013-03-04,53.793,54.118,53.098,53.753,235526,0
2013-03-05,53.859,54.994,53.696,54.487,341765,0
2013-03-06,54.715,55.227,53.582,53.994,419075,0
2013-03-07,53.946,54.37,53.688,54.245,255392,0
2013-03-08,54.38,54.647,53.793,54.467,289387,0
2013-03-11,54.273,54.419,53.696,53.878,438012,0
2013-03-12,53.688,54.08,53.398,53.715,253802,0
2013-03-13,53.84,54.822,53.678,54.705,426843,0
2013-03-14,54.841,54.879,54.458,54.695,233281,0
2013-03-15,54.773,54.975,54.245,54.561,320187,0
2013-03-18,54.303,54.487,53.897,54.187,380527,0
2013-03-19,54.147,54.147,52.888,53.83,514114,0
2013-03-20,54.031,54.619,53.783,54.419,241643,0
2013-03-21,54.187,54.695,52.908,53.29,240969,0
2013-03-22,53.696,54.6,53.649,54.503,259238,0
2013-03-25,54.734,55.052,53.688,54.226,226871,0
2013-03-26,54.458,54.879,53.485,54.011,250127,0
2013-03-27,53.83,54.629,53.252,54.542,330671,0
2013-03-28,54.313,55.302,54.313,54.918,351174,0
2013-04-01,55.091,55.091,53.29,53.592,201017,0
2013-04-02,53.678,53.849,52.793,52.955,334029,0
2013-04-03,53.004,53.446,51.994,52.214,339164,0
2013-04-04,52.129,52.31,51.568,52.244,369826,0
2013-04-05,51.357,53.84,50.99,53.436,526239,0
2013-04-08,53.678,53.811,52.571,53.252,219617,0
2013-04-09,53.427,53.505,52.707,52.784,126474,0
2013-04-10,53.098,54.503,52.888,54.118,345135,0
2013-04-11,54.245,55.264,54.051,54.341,400226,0
2013-04-12,53.965,54.561,53.619,54.477,295637,0
2013-04-15,54.332,54.332,51.975,52.09,409481,0
2013-04-16,52.639,52.975,52.013,52.869,235277,0
2013-04-17,52.522,52.619,51.578,52.09,268049,0
2013-04-18,52.253,52.784,51.568,51.783,227324,0
2013-04-19,52.023,52.688,51.409,52.375,289004,0
2013-04-22,50.926,53.175,50.926,52.688,655183,0
2013-04-23,53.147,53.659,52.32,52.454,423474,0
2013-04-24,52.754,53.088,52.262,52.735,420390,0
2013-04-25,52.234,52.434,51.281,52.033,710134,0
2013-04-26,51.472,52.147,51.472,51.84,379918,0
2013-04-29,51.387,52.31,51.367,51.889,372983,0
2013-04-30,52.023,52.581,51.501,52.551,472946,0
2013-05-01,52.551,52.551,50.896,50.985,555651,0
2013-05-02,51.052,52.205,50.674,51.454,222498,0
2013-05-03,50.3,51.84,50.3,51.1,801900,0
2013-05-06,51.281,52.214,51.12,51.81,482367,0
2013-05-07,52.013,52.395,51.938,52.234,736522,0
2013-05-08,52.053,52.234,51.657,52.147,444769,0
2013-05-09,52.253,52.337,51.588,51.792,229400,0
2013-05-10,51.889,52.09,51.705,52.023,375808,0
2013-05-13,51.899,52.196,51.725,51.86,168896,0
2013-05-14,51.919,52.591,51.801,52.551,454473,0
2013-05-15,52.561,53.485,52.29,53.465,462688,0
2013-05-16,53.534,53.83,53.261,53.379,429686,0
2013-05-17,53.389,53.753,53.281,53.678,277446,0
2013-05-20,53.6,53.793,53.3,53.408,314294,0
2013-05-21,53.485,54.147,53.271,53.339,404858,0
2013-05-22,53.408,54.657,53.088,53.418,307281,0
2013-05-23,53.014,53.156,52.571,53.023,305709,0
2013-05-24,52.697,52.745,52.013,52.561,133928,0
2013-05-28,53.185,53.715,50.819,51.454,1633907,0
2013-05-29,50.945,51.444,50.262,50.503,531210,0
2013-05-30,50.55,50.916,50.356,50.598,620122,0
2013-05-31,50.366,51.3,50.309,50.782,424455,0
2013-06-03,50.724,50.965,50.012,50.887,459156,0
2013-06-04,50.791,51.397,50.493,50.674,318840,0
2013-06-05,50.503,50.598,50.032,50.27,433211,0
2013-06-06,50.243,50.926,50.137,50.906,480932,0
2013-06-07,51.329,52.315,50.839,51.966,357847,0
2013-06-10,52.186,52.404,51.367,51.444,388007,0
2013-06-11,51.061,51.715,50.839,51.061,185052,0
2013-06-12,51.215,51.511,50.403,50.607,256732,0
2013-06-13,50.55,51.801,50.473,51.617,237976,0
2013-06-14,51.627,52.3,51.482,51.607,275732,0
2013-06-17,51.899,51.899,50.213,50.714,393750,0
2013-06-18,50.839,51.156,50.523,50.945,226248,0
2013-06-19,51.052,51.07,50.405,50.473,139850,0
2013-06-20,49.906,50.132,49.012,49.725,348357,0
2013-06-21,49.858,50.28,49.376,49.675,508536,0
2013-06-24,48.849,49.136,48.616,48.656,401760,0
2013-06-25,48.859,49.079,48.568,48.723,385992,0
2013-06-26,49.145,49.307,48.47,48.801,464454,0
2013-06-27,49.079,49.608,48.975,49.307,211894,0
2013-06-28,49.356,49.935,49.145,49.539,716805,0
2013-07-01,49.638,50.346,49.638,50.328,348622,0
2013-07-02,50.262,50.54,49.774,50.157,323624,0
2013-07-03,50.233,50.791,50.157,50.194,391104,0
2013-07-05,50.742,51.338,50.598,51.3,178914,0
2013-07-08,51.31,51.85,51.11,51.531,190671,0
2013-07-09,51.675,52.831,51.675,52.502,223171,0
2013-07-10,52.214,52.482,51.725,51.947,132129,0
2013-07-11,52.473,52.85,52.32,52.375,205429,0
2013-07-12,52.09,52.109,50.867,50.985,445135,0
2013-07-15,50.445,51.31,50.445,51.033,291611,0
2013-07-16,50.985,51.08,50.088,50.137,450023,0
2013-07-17,50.376,50.46,49.925,50.223,321623,0
2013-07-18,50.674,51.244,50.213,50.887,537716,0
2013-07-19,50.887,50.965,50.435,50.503,243158,0
2013-07-22,50.473,50.763,50.366,50.483,204584,0
2013-07-23,50.589,50.589,49.838,49.993,306199,0
2013-07-24,50.346,50.396,49.589,49.638,375020,0
2013-07-25,49.53,50.733,49.512,50.647,660853,0
2013-07-26,50.176,51.215,50.051,51.08,375393,0
2013-07-29,51.023,51.548,50.916,51.357,503497,0
2013-07-30,51.568,51.82,51.215,51.501,316409,0
2013-07-31,51.909,52.356,51.588,52.003,301762,0
2013-08-01,52.356,54.06,52.356,53.706,455607,0
2013-08-02,53.505,53.505,52.502,52.84,258257,0
2013-08-05,52.831,53.047,52.328,52.793,221931,0
2013-08-06,52.138,52.735,51.548,51.607,269230,0
2013-08-07,51.377,51.564,50.985,51.31,325948,0
2013-08-08,51.617,52.109,51.482,51.83,118593,0
2013-08-09,51.627,51.889,51.31,51.558,228643,0
2013-08-12,51.454,52.531,51.397,52.424,284474,0
2013-08-13,52.727,53.004,52.244,52.975,381606,0
2013-08-14,52.918,53.033,52.385,52.591,197025,0
2013-08-15,52.328,52.395,51.947,52.262,253869,0
2013-08-16,52.224,52.591,52.129,52.385,184241,0
2013-08-19,52.492,53.165,52.444,53.004,435309,0
2013-08-20,53.127,53.849,52.888,53.773,528347,0
2013-08-21,53.659,54.323,53.29,54.157,588649,0
2013-08-22,54.341,55.081,54.269,54.638,227968,0
2013-08-23,54.889,55.071,54.323,54.6,348521,0
2013-08-26,54.523,55.207,54.428,54.812,515320,0
2013-08-27,54.235,54.638,53.868,54.571,345676,0
2013-08-28,54.619,54.812,54.332,54.494,335759,0
2013-08-29,54.467,54.647,53.427,53.763,645922,0
2013-08-30,53.554,53.554,52.541,52.571,321377,0
2013-09-03,53.137,53.629,52.424,52.707,671571,0
2013-09-04,52.659,53.127,52.591,53.088,326346,0
2013-09-05,53.088,53.495,52.86,53.418,249654,0
2013-09-06,53.678,53.907,52.864,53.185,217743,0
2013-09-09,53.281,54.137,53.281,53.888,310778,0
2013-09-10,54.109,55.495,54.011,55.446,273844,0
2013-09-11,55.438,55.735,54.832,55.023,271504,0
2013-09-12,54.899,55.004,54.366,54.715,216247,0
2013-09-13,54.936,54.936,54.002,54.332,332775,0
2013-09-16,54.956,54.956,54.177,54.494,209438,0
2013-09-17,54.263,54.494,53.946,54.419,212627,0
2013-09-18,54.532,54.675,53.849,54.629,195282,0
2013-09-19,54.532,54.889,54.187,54.216,265681,0
2013-09-20,54.428,54.926,54.109,54.695,466892,0
2013-09-23,54.591,54.824,54.142,54.263,142339,0
2013-09-24,54.467,54.542,53.849,53.926,143993,0
2013-09-25,54.09,54.332,53.137,53.261,180052,0
2013-09-26,53.525,54.041,53.243,53.544,140931,0
2013-09-27,53.194,53.629,53.127,53.389,130463,0
2013-09-30,53.098,53.985,52.975,53.849,221944,0
2013-10-01,53.994,54.793,53.639,54.283,364260,0
2013-10-02,54.09,54.283,53.485,54.109,127296,0
2013-10-03,54.09,54.127,53.137,53.214,181617,0
2013-10-04,53.137,53.868,53.014,53.31,238559,0
2013-10-07,53.014,53.688,52.707,53.252,374812,0
2013-10-08,53.339,53.349,52.995,52.995,454389,0
2013-10-09,53.023,53.088,52.346,52.86,410832,0
2013-10-10,53.32,53.649,53.033,53.573,214771,0
2013-10-11,53.619,54.041,53.619,53.994,164252,0
2013-10-14,53.83,54.38,53.83,54.293,238996,0
2013-10-15,54.254,55.061,54.002,54.773,804304,0
2013-10-16,55.004,55.843,54.665,55.639,499404,0
2013-10-17,55.543,55.794,54.822,55.465,569263,0
2013-10-18,55.813,56.341,55.36,56.302,599408,0
2013-10-21,56.128,56.477,55.936,56.457,346900,0
2013-10-22,56.408,56.602,55.081,55.264,615628,0
2013-10-23,54.841,56.044,54.657,55.668,287647,0
2013-10-24,54.591,54.591,52.581,52.879,767079,0
2013-10-25,52.138,52.531,51.521,51.82,763138,0
2013-10-28,51.685,51.994,51.647,51.929,569470,0
2013-10-29,52.023,52.551,51.938,52.166,613962,0
2013-10-30,52.023,52.812,52.023,52.346,724257,0
2013-10-31,52.375,53.271,51.801,53.147,454899,0
2013-11-01,53.495,53.743,52.404,52.639,342430,0
2013-11-04,52.727,53.515,52.727,53.446,282550,0
2013-11-05,53.252,53.505,53.043,53.098,268204,0
2013-11-06,53.233,53.271,52.903,53.004,262114,0
2013-11-07,53.014,53.252,52.659,52.995,258610,0
2013-11-08,53.165,53.379,52.965,53.349,137845,0
2013-11-11,53.525,53.649,53.05,53.554,198141,0
2013-11-12,53.639,54.263,53.427,54.09,221113,0
2013-11-13,53.868,54.187,53.6,54.041,331722,0
2013-11-14,54.099,54.293,53.801,54.177,169391,0
2013-11-15,54.419,54.783,54.157,54.409,213317,0
2013-11-18,54.323,54.619,53.994,54.216,181299,0
2013-11-19,54.031,54.031,53.456,53.743,122667,0
2013-11-20,53.696,53.956,53.398,53.619,134448,0
2013-11-21,53.639,53.936,53.418,53.724,177452,0
2013-11-22,53.733,53.859,53.3,53.446,233484,0
2013-11-25,53.582,53.801,53.271,53.485,307603,0
2013-11-26,53.534,53.946,53.418,53.733,167786,0
2013-11-27,53.763,54.041,53.534,53.743,117756,0
2013-11-29,53.724,54.467,53.724,53.994,178879,0
2013-12-02,54.167,55.63,53.907,55.11,459071,0
2013-12-03,54.936,55.023,53.29,53.379,309165,0
2013-12-04,53.043,53.917,52.936,53.515,264463,0
2013-12-05,53.31,54.011,53.261,53.849,273819,0
2013-12-06,54.283,54.6,54.109,54.206,275276,0
2013-12-09,54.303,54.303,53.534,53.849,295027,0
2013-12-10,53.763,54.07,53.06,53.214,275379,0
2013-12-11,53.534,53.821,52.337,52.385,446905,0
2013-12-12,52.492,53.05,52.492,52.688,409896,0
2013-12-13,52.879,53.339,52.375,52.802,443685,0
2013-12-16,52.784,53.023,52.346,52.86,648059,0
2013-12-17,52.936,53.946,52.745,53.243,525600,0
2013-12-18,53.379,54.021,53.033,53.985,482786,0
2013-12-19,54.167,54.303,53.629,54.031,372472,0
2013-12-20,53.926,54.619,53.783,54.571,640056,0
2013-12-23,54.859,55.179,54.39,55.061,284007,0
2013-12-24,55.198,55.392,54.858,55.12,126408,0
2013-12-26,55.198,55.818,55.061,55.265,256440,0
2013-12-27,55.284,55.816,55.081,55.662,189809,0
2013-12-30,55.662,55.913,55.372,55.701,227127,0
2013-12-31,55.614,56.32,55.458,55.604,260366,0
2014-01-02,55.575,55.575,54.616,55.071,333830,0
2014-01-03,55.042,55.73,54.673,55.517,295473,0
2014-01-06,55.808,56.05,54.908,54.964,290123,0
2014-01-07,55.218,56.04,54.849,55.662,245074,0
2014-01-08,55.604,55.77,55.042,55.604,240528,0
2014-01-09,55.856,56.165,55.198,56.165,474858,0
2014-01-10,56.155,56.496,55.828,56.145,359347,0
2014-01-13,55.931,56.339,55.265,55.43,235674,0
2014-01-14,55.711,56.145,55.362,56,138655,0
2014-01-15,56.165,56.476,55.903,56.466,171648,0
2014-01-16,56.165,56.329,55.671,56.185,176572,0
2014-01-17,55.74,56.388,55.721,56.281,196721,0
2014-01-21,56.524,56.908,56.261,56.758,312027,0
2014-01-22,56.888,57.483,56.515,57.318,244633,0
2014-01-23,57.123,57.404,56.807,56.908,274788,0
2014-01-24,56.329,56.63,55.313,55.362,296735,0
2014-01-27,55.449,55.799,54.259,54.539,387458,0
2014-01-28,54.5,55.352,54.5,54.918,215318,0
2014-01-29,54.51,55.208,54.21,54.493,446652,0
2014-01-30,54.868,55.922,54.529,55.721,367753,0
2014-01-31,54.2,57.599,54.2,55.594,737499,0
2014-02-03,56.602,56.602,54.473,54.539,925070,0
2014-02-04,54.539,55.488,54.298,55.458,617106,0
2014-02-05,55.43,55.653,54.24,54.268,1088539,0
2014-02-06,54.328,55.139,54.208,54.831,327183,0
2014-02-07,55.189,55.284,54.84,55.081,327201,0
2014-02-10,55.091,55.284,54.539,55.022,348455,0
2014-02-11,55.238,55.99,55.012,55.633,230590,0
2014-02-12,55.594,56.407,55.218,56.329,475800,0
2014-02-13,56.175,57.027,55.564,56.978,408675,0
2014-02-14,56.428,57.704,56.428,56.987,433450,0
2014-02-18,57.279,57.494,56.524,57.251,448551,0
2014-02-19,57.046,57.415,56.699,56.719,309162,0
2014-02-20,56.679,57.27,56.03,57.144,272560,0
2014-02-21,57.105,57.553,57.01,57.309,305135,0
2014-02-24,57.474,57.821,56.987,56.997,387175,0
2014-02-25,57.027,57.027,56.3,56.524,270001,0
2014-02-26,56.574,57.134,56.04,56.194,562889,0
2014-02-27,56.194,56.524,55.652,55.941,510448,0
2014-02-28,55.884,56.279,55.623,55.913,538702,0
2014-03-03,55.623,55.922,55.497,55.71,689381,0
2014-03-04,56.427,56.823,56.086,56.165,605652,0
2014-03-05,56.32,57.144,55.894,56.145,391193,0
2014-03-06,56.397,58.238,56.096,57.888,1772857,0
2014-03-07,58.152,59.99,58.152,59.76,1045319,0
2014-03-10,59.634,59.99,59.343,59.605,388954,0
2014-03-11,59.546,59.78,58.917,59.246,391830,0
2014-03-12,58.897,59.051,58.521,58.917,367225,0
2014-03-13,58.946,59.149,58.104,58.355,434229,0
2014-03-14,58.365,58.985,58.325,58.673,361081,0
2014-03-17,58.858,59.159,58.409,58.482,473948,0
2014-03-18,58.297,58.616,58.095,58.142,354587,0
2014-03-19,58.228,58.345,57.581,57.791,249216,0
2014-03-20,58.016,58.016,57.309,57.319,337601,0
2014-03-21,57.742,58.104,57.425,57.454,601290,0
2014-03-24,57.801,57.801,57.154,57.357,546340,0
2014-03-25,57.61,58.075,56.978,57.085,404634,0
2014-03-26,57.299,57.562,56.271,56.3,394378,0
2014-03-27,56.271,56.437,55.764,55.817,539087,0
2014-03-28,55.817,56.506,55.603,56.369,545035,0
2014-03-31,56.64,57.464,56.64,57.377,210143,0
2014-04-01,57.474,57.977,57.415,57.937,289777,0
2014-04-02,58.046,58.693,57.722,58.181,307350,0
2014-04-03,58.335,58.995,57.957,58.355,355528,0
2014-04-04,58.703,58.936,57.464,57.677,265200,0
2014-04-07,57.62,58.152,56.833,56.909,225113,0
2014-04-08,56.997,57.164,56.476,57.105,230873,0
2014-04-09,57.454,57.888,56.758,57.858,352920,0
2014-04-10,57.83,57.858,56.833,57.164,356952,0
2014-04-11,57.839,57.839,56.602,56.795,344354,0
2014-04-14,57.289,58.036,57.085,57.977,437337,0
2014-04-15,57.514,58.521,57.514,58.297,407046,0
2014-04-16,58.626,58.946,58.297,58.664,270676,0
2014-04-17,58.703,59.275,58.539,59.11,193352,0
2014-04-21,59.08,59.74,59.004,59.653,286898,0
2014-04-22,59.47,60.283,59.47,60,305009,0
2014-04-23,59.662,59.847,59.051,59.334,309689,0
2014-04-24,59.682,60.718,58.917,60.709,507990,0
2014-04-25,61.712,62.037,61.062,61.233,630354,0
2014-04-28,61.61,61.823,60.612,61.126,416420,0
2014-04-29,61.252,61.532,60.582,60.691,294044,0
2014-04-30,60.709,61.223,60.555,61.028,404838,0
2014-05-01,61.087,61.156,60.362,60.921,211678,0
2014-05-02,60.941,61.707,60.573,60.758,378896,0
2014-05-05,60.372,60.681,59.305,59.721,610403,0
2014-05-06,59.75,59.827,59.287,59.817,579316,0
2014-05-07,59.808,60.049,59.079,59.662,377754,0
2014-05-08,59.499,60.662,59.305,59.75,325923,0
2014-05-09,59.585,59.798,58.994,59.285,353054,0
2014-05-12,59.422,61.02,59.422,60.932,265244,0
2014-05-13,60.71,61.516,60.449,61.438,417923,0
2014-05-14,61.167,61.447,60.682,60.719,298603,0
2014-05-15,60.662,61.147,59.977,60.942,346991,0
2014-05-16,61.02,61.205,60.526,61.185,175529,0
2014-05-19,61.283,62.058,60.759,61.467,275262,0
2014-05-20,61.341,61.351,60.216,60.932,352941,0
2014-05-21,61.048,61.361,60.787,61.039,162140,0
2014-05-22,61.351,62.009,60.883,61.757,269594,0
2014-05-23,61.366,61.883,61.366,61.786,160961,0
2014-05-27,62.019,62.427,61.507,62.321,265599,0
2014-05-28,62.126,63.612,61.911,63.165,471823,0
2014-05-29,63.107,63.617,63.058,63.577,257813,0
2014-05-30,63.666,63.804,62.941,62.97,263951,0
2014-06-02,62.96,63.37,62.388,63.37,211161,0
2014-06-03,63.048,63.704,62.35,62.417,523911,0
2014-06-04,62.417,62.696,61.999,62.224,436029,0
2014-06-05,62.466,62.979,61.893,62.544,426344,0
2014-06-06,62.583,63.039,62.312,62.979,257194,0
2014-06-09,62.842,63.617,62.667,62.852,248471,0
2014-06-10,62.696,62.999,62.312,62.842,519276,0
2014-06-11,62.657,63.125,62.182,62.765,231392,0
2014-06-12,62.647,62.647,60.99,61.95,295858,0
2014-06-13,62.058,62.224,61.563,61.94,244232,0
2014-06-16,61.825,62.019,61.283,61.553,298312,0
2014-06-17,61.467,62.219,61.419,61.544,310268,0
2014-06-18,61.825,62.312,61.264,61.805,263374,0
2014-06-19,61.921,62.667,61.534,62.427,322652,0
2014-06-20,62.534,62.765,62.146,62.638,323510,0
2014-06-23,62.628,62.628,61.544,61.642,280844,0
2014-06-24,61.467,61.767,60.917,60.98,230083,0
2014-06-25,61,61.215,60.7,61.098,300881,0
2014-06-26,61.117,61.245,60.43,61.088,195940,0
2014-06-27,60.932,61.7,60.932,61.602,334620,0
2014-06-30,61.642,62.194,61.467,62.068,411862,0
2014-07-01,62.263,63.125,62.263,62.765,361087,0
2014-07-02,62.765,63.36,62.331,62.427,179314,0
2014-07-03,62.554,63.019,62.446,62.833,272774,0
2014-07-07,62.593,62.745,61.873,62.534,286036,0
2014-07-08,62.667,62.735,61.979,62.602,321543,0
2014-07-09,62.852,62.852,62.009,62.514,301140,0
2014-07-10,61.931,62.214,61.526,61.767,162553,0
2014-07-11,62.068,62.068,61.409,61.612,184548,0
2014-07-14,62.029,62.564,61.7,62.34,171841,0
2014-07-15,62.378,62.979,62.378,62.765,259825,0
2014-07-16,62.862,63.37,62.437,63.039,269289,0
2014-07-17,63.009,63.135,62.107,62.194,235029,0
2014-07-18,62.544,62.872,61.805,62.784,146171,0
2014-07-21,62.628,63.009,62.234,62.476,241043,0
2014-07-22,63.184,63.656,62.638,63.067,362606,0
2014-07-23,71.717,71.717,64.289,65.354,567174,0
2014-07-24,66.219,66.432,65.354,66.354,549091,0
2014-07-25,66.354,66.5,65.151,65.2,349664,0
2014-07-28,65.259,65.259,64.481,64.667,309633,0
2014-07-29,66.441,66.441,64.988,65.027,534648,0
2014-07-30,65.2,65.898,65.102,65.268,274294,0
2014-07-31,65.027,65.027,63.96,64.135,377959,0
2014-08-01,64.106,64.491,62.999,63.33,483292,0
2014-08-04,63.473,64.028,62.687,63.281,343700,0
2014-08-05,63.223,63.765,62.758,63.067,225750,0
2014-08-06,62.784,63.077,62.263,62.61,292731,0
2014-08-07,62.784,63.078,62.487,62.882,201576,0
2014-08-08,62.892,63.775,62.593,63.687,210688,0
2014-08-11,64.156,64.281,63.399,63.493,248505,0
2014-08-12,63.331,64.776,62.775,64.6,307834,0
2014-08-13,64.904,65.483,64.894,65.114,260114,0
2014-08-14,65.114,65.242,64.679,65.213,245755,0
2014-08-15,65.591,65.64,64.698,65.271,236407,0
2014-08-18,65.474,66.28,65.406,66.242,230170,0
2014-08-19,66.358,66.61,65.776,65.921,215347,0
2014-08-20,65.66,66.233,65.308,65.67,237731,0
2014-08-21,65.64,66.068,65.095,65.883,180940,0
2014-08-22,65.631,66.194,65.291,65.941,146878,0
2014-08-25,66.29,66.318,65.747,66.261,236011,0
2014-08-26,66.407,66.567,65.941,66.427,209105,0
2014-08-27,66.6,66.658,66.068,66.295,216474,0
2014-08-28,66.233,66.552,65.737,66.048,135568,0
2014-08-29,66.318,66.377,65.757,65.887,197986,0
2014-09-02,65.98,66.676,65.873,66.503,309614,0
2014-09-03,66.658,66.971,65.834,65.999,218425,0
2014-09-04,66.019,68.385,65.796,68.063,719852,0
2014-09-05,68.249,68.816,67.932,68.796,339817,0
2014-09-08,69.077,69.271,68.719,69.182,345089,0
2014-09-09,69.009,69.504,68.298,68.375,168862,0
2014-09-10,68.289,69.182,68.136,68.921,276539,0
2014-09-11,68.719,69.163,68.67,68.834,111137,0
2014-09-12,68.719,69.455,68.709,69.358,272236,0
2014-09-15,69.328,69.582,69.116,69.416,227114,0
2014-09-16,68.931,70.048,68.816,69.611,354669,0
2014-09-17,69.717,70.534,69.553,70.029,315780,0
2014-09-18,70.097,70.396,69.717,70.009,146353,0
2014-09-19,70.068,70.853,69.543,70.019,415511,0
2014-09-22,70.386,70.396,69.246,70.193,292454,0
2014-09-23,69.893,69.893,69.019,69.136,380204,0
2014-09-24,69.077,69.621,68.739,69.563,214620,0
2014-09-25,69.318,69.495,68.484,69.222,316239,0
2014-09-26,69.308,70.126,69.308,69.989,244103,0
2014-09-29,69.146,70.339,69.136,69.989,270934,0
2014-09-30,70.203,70.504,69.367,70.088,293473,0
2014-10-01,70.329,70.329,68.538,68.592,730812,0
2014-10-02,68.719,69.553,68.523,69.231,334429,0
2014-10-03,69.717,70.242,69.281,69.805,428875,0
2014-10-06,70.319,70.932,69.222,69.543,350908,0
2014-10-07,69.116,69.168,68.425,68.631,322116,0
2014-10-08,68.572,68.911,67.541,68.806,313976,0
2014-10-09,68.834,68.834,67.493,67.826,269710,0
2014-10-10,67.894,67.971,66.318,67.058,460681,0
2014-10-13,67.251,67.512,65.951,66.127,464034,0
2014-10-14,67.309,68.454,66.48,67.845,400256,0
2014-10-15,66.981,68.606,65.99,68.166,466622,0
2014-10-16,67.512,68.834,67.234,68.65,635973,0
2014-10-17,69.572,70.068,69.048,69.621,295147,0
2014-10-20,69.281,70.242,69,70.174,370436,0
2014-10-21,70.583,72.503,70.207,72.262,369477,0
2014-10-22,72.874,73.423,71.105,71.31,547413,0
2014-10-23,72.331,72.781,69.251,70.485,709256,0
2014-10-24,70.863,71.61,70.329,71.261,372997,0
2014-10-27,71.087,72.282,70.853,71.843,450764,0
2014-10-28,72.446,72.898,71.815,72.331,308630,0
2014-10-29,72.57,73.088,71.543,72.038,434512,0
2014-10-30,71.805,72.446,71.049,71.61,357235,0
2014-10-31,72.618,72.647,71.61,71.852,432061,0
2014-11-03,72.203,72.864,71.281,72.815,471726,0
2014-11-04,72.953,74.03,72.667,73.423,412217,0
2014-11-05,73.728,74.425,73.319,74.07,368490,0
2014-11-06,74.104,74.563,73.845,74.366,392755,0
2014-11-07,74.544,74.69,73.452,74.563,413770,0
2014-11-10,74.809,75.35,74.078,75.135,391742,0
2014-11-11,74.989,75.34,74.161,74.573,293406,0
2014-11-12,74.327,75.028,73.821,74.892,279915,0
2014-11-13,74.848,75.105,73.933,74.347,302750,0
2014-11-14,74.396,75.31,73.924,74.128,431505,0
2014-11-17,73.816,73.953,73.184,73.318,340501,0
2014-11-18,73.096,74.211,72.932,73.028,313343,0
2014-11-19,72.892,73.365,72.299,73.155,295964,0
2014-11-20,72.971,74.386,72.952,74.366,301021,0
2014-11-21,75.046,75.749,74.573,75.369,434458,0
2014-11-24,75.359,76.711,75.359,76.652,324578,0
2014-11-25,76.935,77.606,76.652,76.711,362861,0
2014-11-26,76.622,77.165,76.447,76.682,148450,0
2014-11-28,77.302,79.489,77.06,78.108,312903,0
2014-12-01,77.537,78.206,75.418,75.546,599693,0
2014-12-02,76.496,76.496,75.241,75.34,625383,0
2014-12-03,75.31,75.802,74.931,75.018,385807,0
2014-12-04,74.828,76.184,74.104,75.614,568930,0
2014-12-05,75.797,76.079,74.44,74.779,389243,0
2014-12-08,74.299,74.69,73.43,73.629,466073,0
2014-12-09,72.745,73.62,71.949,73.174,494752,0
2014-12-10,73.067,73.28,71.929,71.988,428670,0
2014-12-11,72.28,72.463,71.783,71.89,459783,0
2014-12-12,71.57,72.182,71.185,71.454,543920,0
2014-12-15,71.376,72.502,71.327,71.695,445007,0
2014-12-16,71.464,72.349,70.413,70.482,513265,0
2014-12-17,70.393,70.622,67.801,69.344,1043293,0
2014-12-18,70.561,70.949,69.578,70.753,753838,0
2014-12-19,70.87,71.368,70.472,71.102,845107,0
2014-12-22,71.327,71.949,71.045,71.695,275944,0
2014-12-23,72.085,72.085,71.151,71.783,325679,0
2014-12-24,72.076,72.598,71.666,72.425,217648,0
2014-12-26,72.764,72.764,71.959,72.299,115155,0
2014-12-29,72.201,72.764,71.88,71.978,210586,0
2014-12-30,71.686,72.28,71.131,71.366,242862,0
2014-12-31,71.297,71.793,70.442,70.482,385746,0
2015-01-02,70.949,71.396,69.16,70.044,381250,0
2015-01-05,70.005,70.005,67.274,67.525,756791,0
2015-01-06,67.584,68.023,65.769,66.867,982765,0
2015-01-07,67.428,67.936,66.177,66.536,639074,0
2015-01-08,67.059,68.834,66.623,68.23,694898,0
2015-01-09,68.478,68.872,67.04,67.285,494249,0
2015-01-12,67.198,67.392,66.133,66.241,378546,0
2015-01-13,65.371,66.231,64.691,65.539,1043732,0
2015-01-14,64.572,65.451,64.077,65.185,668774,0
2015-01-15,65.284,65.609,63.864,64.003,436130,0
2015-01-16,63.624,64.278,63.478,64.072,311998,0
2015-01-20,63.372,64.152,62.678,62.896,733388,0
2015-01-21,63.313,63.624,62.238,63.323,643475,0
2015-01-22,63.654,65.381,63.323,65.165,581473,0
2015-01-23,65.539,65.539,64.711,65.312,420835,0
2015-01-26,65.135,65.461,64.508,65.067,245592,0
2015-01-27,64.366,64.632,63.449,64.375,498431,0
2015-01-28,65.115,65.451,63.634,63.654,510974,0
2015-01-29,63.983,64.642,62.767,63.293,1046696,0
2015-01-30,63.116,63.794,62.757,63.195,776961,0
2015-02-02,63.604,64.771,63.243,64.691,596541,0
2015-02-03,64.89,66.437,64.88,65.807,437061,0
2015-02-04,65.391,66.113,64.811,65.826,589671,0
2015-02-05,66.123,67.67,66.123,67.247,706336,0
2015-02-06,67.198,67.374,66.368,66.584,575221,0
2015-02-09,66.398,66.961,65.944,66.951,516426,0
2015-02-10,67.295,67.295,66.143,66.772,443106,0
2015-02-11,66.604,67.811,66.604,67.721,402027,0
2015-02-12,67.801,68.322,67.266,67.791,378118,0
2015-02-13,67.651,67.978,67.296,67.741,252451,0
2015-02-17,67.551,67.859,67.148,67.551,396873,0
2015-02-18,67.412,68.036,66.862,67.631,332431,0
2015-02-19,67.512,68.807,67.355,68.282,481366,0
2015-02-20,68.036,69.587,67.611,69.537,446453,0
2015-02-23,69.803,71.728,69.488,70.585,667264,0
2015-02-24,68.42,69.666,68.322,68.994,823275,0
2015-02-25,68.964,69.636,68.739,69.596,503743,0
2015-02-26,69.724,69.774,69.072,69.547,328711,0
2015-02-27,69.695,69.892,68.984,69.319,721208,0
2015-03-02,69.528,70.505,69.19,70.385,455846,0
2015-03-03,69.794,70.07,69.013,69.428,555828,0
2015-03-04,69.063,69.329,68.35,68.49,583787,0
2015-03-05,68.699,68.699,67.512,67.691,320409,0
2015-03-06,67.621,68.49,67.286,67.541,407931,0
2015-03-09,67.128,68.026,66.832,67.611,579632,0
2015-03-10,66.931,67.681,66.633,67.108,711219,0
2015-03-11,67.128,68.282,66.802,67.909,599083,0
2015-03-12,67.968,68.59,67.385,67.701,513081,0
2015-03-13,68.145,68.145,66.428,66.961,387569,0
2015-03-16,67.422,68.609,67.385,67.801,424748,0
2015-03-17,67.385,67.998,67.049,67.158,421404,0
2015-03-18,67.158,68.302,66.633,68.223,464963,0
2015-03-19,68.125,68.5,67.128,67.138,277862,0
2015-03-20,67.365,68.086,66.922,68.026,581253,0
2015-03-23,67.938,68.165,67.089,67.168,284954,0
2015-03-24,67.059,67.158,66.122,66.308,271280,0
2015-03-25,66.269,66.298,64.948,65.103,325373,0
2015-03-26,64.829,65.35,64.411,65.026,359207,0
2015-03-27,64.908,65.38,64.501,64.908,263986,0
2015-03-30,65.253,65.33,64.363,65.007,519461,0
2015-03-31,64.689,65.528,64.373,65.45,440064,0
2015-04-01,65.478,65.708,64.471,65.33,426468,0
2015-04-02,64.353,64.64,62.962,63.062,914021,0
2015-04-06,62.773,63.279,61.994,62.044,720438,0
2015-04-07,62.173,62.822,62.123,62.529,442642,0
2015-04-08,62.479,63.871,62.322,63.503,665334,0
2015-04-09,63.279,64.168,63.191,63.299,378984,0
2015-04-10,63.691,64.392,63.229,64.285,341277,0
2015-04-13,63.92,64.353,63.503,63.543,332663,0
2015-04-14,64.059,64.55,63.309,64.421,405904,0
2015-04-15,64.285,64.898,63.711,63.841,454017,0
2015-04-16,63.661,64.143,63.259,63.329,241602,0
2015-04-17,63.181,63.319,62.694,63.269,374300,0
2015-04-20,63.861,64.849,63.741,64.04,294289,0
2015-04-21,64.069,64.731,63.691,63.861,287835,0
2015-04-22,63.751,64.441,63.378,64.421,289877,0
2015-04-23,63.821,65.45,63.811,65.083,541849,0
2015-04-24,60.417,64.66,59.735,63.661,765668,0
2015-04-27,63.249,63.562,62.674,63.112,545900,0
2015-04-28,63.269,63.523,62.549,62.912,501259,0
2015-04-29,62.193,62.351,61.679,61.835,492211,0
2015-04-30,61.679,62.133,61.275,61.512,565855,0
2015-05-01,61.64,62.684,61.64,62.489,418061,0
2015-05-04,62.803,63.456,62.489,63.052,337121,0
2015-05-05,61.864,62.793,61.864,62.192,438143,0
2015-05-06,62.331,62.888,62.072,62.822,334365,0
2015-05-07,63.002,63.772,62.733,63.289,503960,0
2015-05-08,63.602,64.256,62.35,62.438,568372,0
2015-05-11,62.34,62.872,62.34,62.723,321375,0
2015-05-12,62.558,62.654,61.963,62.399,221826,0
2015-05-13,62.703,62.803,61.322,61.884,392003,0
2015-05-14,62.302,62.35,61.549,62.252,272397,0
2015-05-15,62.212,62.713,61.558,62.518,305199,0
2015-05-18,62.528,63.752,62.498,63.672,298496,0
2015-05-19,63.812,63.951,62.568,62.723,307073,0
2015-05-20,62.892,63.012,61.834,62.003,300122,0
2015-05-21,62.192,62.615,61.568,62.478,338170,0
2015-05-22,62.962,63.191,61.973,62.538,443305,0
2015-05-26,62.606,62.962,61.756,61.815,331737,0
2015-05-27,61.795,62.912,61.303,62.723,424483,0
2015-05-28,62.518,63.642,61.421,63.514,812399,0
2015-05-29,63.329,65.165,63.151,64.632,1458017,0
2015-06-01,64.801,65.255,63.921,64.979,713567,0
2015-06-02,64.93,65.976,64.316,65.443,552263,0
2015-06-03,65.175,67.321,64.831,67.005,1024225,0
2015-06-04,67.043,67.043,65.028,65.581,806873,0
2015-06-05,66.065,66.402,64.95,66.352,361645,0
2015-06-08,66.312,66.441,65.085,65.225,367920,0
2015-06-09,65.135,65.661,64.94,65.115,245711,0
2015-06-10,65.72,66.608,65.284,66.402,331080,0
2015-06-11,66.332,67.063,65.986,67.053,274541,0
2015-06-12,66.806,66.806,66.085,66.164,214317,0
2015-06-15,65.491,67.223,65.145,67.203,388866,0
2015-06-16,67.103,67.103,65.531,65.966,314997,0
2015-06-17,65.926,66.362,65.313,65.789,231315,0
2015-06-18,65.759,67.457,65.561,67.213,345151,0
2015-06-19,67.389,68.308,66.647,66.667,335235,0
2015-06-22,67.113,67.477,66.846,67.281,191852,0
2015-06-23,67.053,67.536,66.945,67.143,303579,0
2015-06-24,67.261,67.261,65.691,65.976,352135,0
2015-06-25,66.075,66.5,65.809,66.322,510392,0
2015-06-26,66.342,66.627,66.075,66.362,322993,0
2015-06-29,65.886,66.756,65.739,65.818,320966,0
2015-06-30,66.045,66.886,65.809,66.085,296926,0
2015-07-01,66.736,67.37,66.491,67.143,447757,0
2015-07-02,66.945,67.321,66.54,67.183,234553,0
2015-07-06,66.786,67.427,66.145,66.184,309029,0
2015-07-07,66.491,67.053,65.847,66.826,370751,0
2015-07-08,66.392,66.726,65.691,66.382,461315,0
2015-07-09,66.766,67.331,66.382,66.491,208649,0
2015-07-10,66.697,67.223,66.697,67.005,285755,0
2015-07-13,67.103,68.228,67.103,68.171,414162,0
2015-07-14,67.953,68.176,67.242,67.271,348859,0
2015-07-15,67.517,67.626,66.382,66.598,338240,0
2015-07-16,66.806,67.477,66.579,67.005,281909,0
2015-07-17,67.133,67.507,66.362,66.856,227269,0
2015-07-20,67.063,67.477,66.677,66.816,363873,0
2015-07-21,66.608,67.983,66.5,67.894,481148,0
2015-07-22,67.953,68.675,67.816,68.386,549046,0
2015-07-23,68.366,68.536,66.481,67.517,746363,0
2015-07-24,68.366,71.144,67.173,69.663,707608,0
2015-07-27,69.87,70.513,68.881,69.237,588812,0
2015-07-28,69.771,70.523,69.376,70.138,499971,0
2015-07-29,70.314,72.735,70.314,72.302,782487,0
2015-07-30,72.154,72.508,68.406,72.035,367515,0
2015-07-31,72.42,72.547,71.134,71.184,444418,0
2015-08-03,71.54,72.43,70.739,71.472,413787,0
2015-08-04,71.412,71.965,71.047,71.491,406067,0
2015-08-05,71.618,72.655,70.938,71.037,402830,0
2015-08-06,71.293,71.748,70.205,70.64,458315,0
2015-08-07,70.552,71.986,68.742,68.889,519731,0
2015-08-10,68.989,69.533,68.603,68.83,489406,0
2015-08-11,68.503,68.919,67.394,67.792,526280,0
2015-08-12,66.791,68.158,66.287,67.87,583913,0
2015-08-13,67.87,68.771,67.642,68.168,362052,0
2015-08-14,67.9,68.722,67.9,68.295,340117,0
2015-08-17,68.108,68.245,67.169,68.208,421282,0
2015-08-18,68.148,69.8,68.148,68.83,488497,0
2015-08-19,68.642,69.324,67.87,68.403,438666,0
2015-08-20,67.94,68.226,66.901,66.96,436240,0
2015-08-21,66.287,66.801,65.92,66.079,962541,0
2015-08-24,65.148,66.672,63.033,65.555,687598,0
2015-08-25,66.554,67.169,64.376,64.436,642032,0
2015-08-26,65.505,66.029,64.396,65.705,671849,0
2015-08-27,65.94,66.436,65.417,66.159,649713,0
2015-08-28,65.98,66.189,64.933,65.357,649915,0
2015-08-31,65.128,66.456,64.933,65.495,609079,0
2015-09-01,64.456,65.248,64.013,64.191,445439,0
2015-09-02,64.774,64.953,64.229,64.933,365792,0
2015-09-03,65.198,65.645,65.002,65.495,538328,0
2015-09-04,64.685,66.535,63.973,65.813,643952,0
2015-09-08,66.612,67.179,65.9,66.911,254306,0
2015-09-09,67.572,67.572,66.921,67.079,345070,0
2015-09-10,67.109,67.513,66.387,66.811,303402,0
2015-09-11,66.632,66.94,66.139,66.337,210844,0
2015-09-14,66.337,66.337,65.783,66.099,268760,0
2015-09-15,66.258,67.394,65.89,67.346,460043,0
2015-09-16,67.503,68.188,67.139,68.069,345070,0
2015-09-17,67.87,68.373,67.87,68.168,384942,0
2015-09-18,67.386,68.403,66.632,66.95,577848,0
2015-09-21,67.219,68.393,67.219,67.92,376001,0
2015-09-22,67.317,67.732,65.999,66.199,382875,0
2015-09-23,66.149,66.556,65.724,66.357,310421,0
2015-09-24,65.94,65.98,64.893,65.118,233891,0
2015-09-25,65.565,66.881,65.337,66.662,480209,0
2015-09-28,66.525,66.721,65.387,65.417,347062,0
2015-09-29,65.377,65.515,64.744,65.158,505881,0
2015-09-30,65.298,65.605,62.478,62.794,1033797,0
2015-10-01,62.675,62.993,62.082,62.302,600589,0
2015-10-02,61.302,62.588,61.192,62.548,603927,0
2015-10-05,62.568,64.152,62.568,63.933,669918,0
2015-10-06,63.913,64.152,63.33,63.604,301206,0
2015-10-07,63.764,64.982,63.516,63.894,457770,0
2015-10-08,63.526,64.112,63.526,63.953,486677,0
2015-10-09,64.268,64.854,63.565,64.615,695197,0
2015-10-12,64.824,64.839,63.37,64.318,548336,0
2015-10-13,63.824,64.396,62.863,63.063,453019,0
2015-10-14,62.853,63.993,62.833,63.437,257440,0
2015-10-15,63.724,63.993,63.27,63.963,204475,0
2015-10-16,63.844,64.466,63.013,63.182,246017,0
2015-10-19,63.033,64.278,62.963,64.161,339110,0
2015-10-20,64.288,65.288,64.171,64.605,328899,0
2015-10-21,64.953,65.298,63.943,64.082,243997,0
2015-10-22,64.308,64.535,63.506,64.516,429268,0
2015-10-23,63.565,65.198,60.975,61.469,601802,0
2015-10-26,61.202,62.616,61.063,62.508,559755,0
2015-10-27,62.192,62.212,60.302,60.785,725620,0
2015-10-28,60.915,61.302,60.173,61.252,468284,0
2015-10-29,60.875,62.983,60.875,62.833,453120,0
2015-10-30,62.923,63.389,62.331,62.369,384996,0
2015-11-02,62.438,63.814,62.438,63.694,565088,0
2015-11-03,63.704,63.973,63.25,63.389,361951,0
2015-11-04,63.29,63.486,62.272,62.635,220291,0
2015-11-05,62.933,63.466,62.063,62.724,289278,0
2015-11-06,62.754,64.015,61.863,63.448,724906,0
2015-11-09,63.193,63.81,61.636,62.635,407212,0
2015-11-10,62.665,63.805,62.33,63.153,282149,0
2015-11-11,63.153,63.203,61.972,62.685,160508,0
2015-11-12,62.468,62.853,60.843,60.873,265290,0
2015-11-13,60.873,61.121,60.279,60.506,328283,0
2015-11-16,60.259,61.626,60.131,61.467,357962,0
2015-11-17,61.379,62.31,60.982,61.29,237631,0
2015-11-18,61.794,62.291,60.635,62.101,279121,0
2015-11-19,62.012,62.903,61.745,61.962,300522,0
2015-11-20,62.201,62.645,61.903,61.913,285581,0
2015-11-23,62.091,62.418,61.715,61.883,209264,0
2015-11-24,61.467,61.962,60.883,61.833,316472,0
2015-11-25,62.022,62.389,61.408,62.151,238439,0
2015-11-27,62.191,63.143,62.062,62.714,118613,0
2015-11-30,62.953,63.321,61.616,61.833,323941,0
2015-12-01,61.765,62.655,60.808,62.271,299864,0
2015-12-02,62.071,62.071,60.399,60.625,382801,0
2015-12-03,60.843,61.225,59.329,59.605,325412,0
2015-12-04,59.487,59.813,58.248,59.339,346150,0
2015-12-07,59.139,59.319,57.732,57.85,451337,0
2015-12-08,57.386,57.822,56.713,56.831,449079,0
2015-12-09,56.446,57.138,55.474,56.555,459921,0
2015-12-10,56.772,57.486,55.762,57.088,691091,0
2015-12-11,57.831,57.94,56.207,56.466,608615,0
2015-12-14,55.474,58.545,54.395,54.563,717730,0
2015-12-15,54.731,55.564,53.484,55.494,410756,0
2015-12-16,57.138,57.644,56.276,57.386,662823,0
2015-12-17,57.426,58.248,56.693,56.713,536337,0
2015-12-18,55.653,56.009,54.216,54.968,1350681,0
2015-12-21,55.088,58.09,55.088,56.326,574493,0
2015-12-22,56.336,57.599,55.929,57.328,438033,0
2015-12-23,57.654,58.298,57.178,57.624,265392,0
2015-12-24,57.594,58.273,57.357,57.574,102768,0
2015-12-28,57.347,58.517,56.914,58.04,303190,0
2015-12-29,58.268,58.802,57.9,58.575,431110,0
2015-12-30,58.447,59.199,57.812,58.258,328414,0
2015-12-31,58.278,59.368,57.604,58.1,378847,0
2016-01-04,57.546,58.773,56.663,58.04,581464,0
2016-01-05,58.347,58.614,57.565,57.752,393384,0
2016-01-06,57.208,57.654,56.949,57.068,628364,0
2016-01-07,56.466,57.118,55.88,56.157,430614,0
2016-01-08,56.197,57.009,55.707,56.256,540707,0
2016-01-11,56.266,57.441,55.682,56.336,521407,0
2016-01-12,56.643,57.712,55.9,56.575,227836,0
2016-01-13,55.832,56.117,53.484,53.889,581821,0
2016-01-14,54.534,55.157,52.532,54.771,712111,0
2016-01-15,53.672,55.742,53.194,55.355,862351,0
2016-01-19,55.624,58.327,53.731,54.484,532299,0
2016-01-20,54.206,57.89,53.039,54.484,695232,0
2016-01-21,54.504,56.663,54.395,56.077,578436,0
2016-01-22,56.506,57.644,56.496,57.188,259998,0
2016-01-25,56.821,57.401,55.31,55.554,615606,0
2016-01-26,55.91,57.836,54.499,57.792,279314,0
2016-01-27,57.565,58.208,56.436,56.683,328090,0
2016-01-28,56.899,57.386,55.355,55.712,1051721,0
2016-01-29,52.869,57.029,52.869,56.899,988782,0
2016-02-01,56.246,58.911,56.087,58.278,626993,0
2016-02-02,57.92,58.802,55.998,56.565,400953,0
2016-02-03,56.782,58.1,55.717,57.752,372348,0
2016-02-04,57.614,60.893,57.614,60.793,707032,0
2016-02-05,59.961,60.486,57.85,59.477,510305,0
2016-02-08,58.673,59.921,57.624,59.871,395020,0
2016-02-09,59.089,60.467,57.574,60.19,440353,0
2016-02-10,60.438,60.834,59.118,59.198,423504,0
2016-02-11,58.671,58.939,57.492,58.495,247429,0
2016-02-12,58.731,59.539,57.967,58.415,478015,0
2016-02-16,58.87,59.212,57.284,58.959,456093,0
2016-02-17,59.407,60.946,57.784,60.249,513913,0
2016-02-18,60.18,61.102,58.107,58.681,504775,0
2016-02-19,58.465,58.563,57.064,58.355,355265,0
2016-02-22,59.228,60.151,58.781,59.397,308990,0
2016-02-23,58.345,58.899,57.857,58.215,353880,0
2016-02-24,57.482,58.315,56.56,57.907,384599,0
2016-02-25,57.927,58.661,57.412,58.651,339794,0
2016-02-26,59.238,60.418,58.86,59.752,345019,0
2016-02-29,59.584,60.724,58.057,58.741,175602,0
2016-03-01,59.009,60.151,58.771,60.121,271419,0
2016-03-02,59.911,60.21,58.85,59.357,206411,0
2016-03-03,59.298,60.646,58.919,60.556,275073,0
2016-03-04,60.686,63.007,60.516,62.363,427753,0
2016-03-07,62.114,62.946,61.082,62.164,227341,0
2016-03-08,61.747,61.925,59.911,60.111,400668,0
2016-03-09,60.239,61.593,59.713,61.261,316528,0
2016-03-10,61.439,63.68,61.271,62.333,564269,0
2016-03-11,62.747,63.285,62.204,62.697,322117,0
2016-03-14,62.638,62.827,61.628,62.648,310284,0
2016-03-15,62.382,63.481,61.994,62.461,322112,0
2016-03-16,62.144,64.713,61.727,64.158,657422,0
2016-03-17,64.265,65.912,63.88,65.696,594673,0
2016-03-18,65.407,66.944,65.377,66.745,506376,0
2016-03-21,66.489,67.064,65.784,66.091,219810,0
2016-03-22,65.656,66.111,65.288,65.794,325467,0
2016-03-23,65.636,66.616,65.02,66.011,235123,0
2016-03-24,64.853,66.295,64.853,66.151,301671,0
2016-03-28,66.221,66.241,64.494,65.188,182239,0
2016-03-29,65.248,66.251,64.463,66.211,256929,0
2016-03-30,63.481,65.231,63.426,64.295,716111,0
2016-03-31,63.345,64.494,63.235,64.089,365647,0
2016-04-01,62.957,63.81,62.392,63.75,315699,0
2016-04-04,63.92,64.295,63.167,63.315,258241,0
2016-04-05,62.837,63.835,62.654,63.177,316295,0
2016-04-06,63.414,63.78,62.154,63.442,245652,0
2016-04-07,63.037,63.471,61.999,63.067,340123,0
2016-04-08,63.69,64.573,62.857,63.097,218088,0
2016-04-11,63.374,63.8,62.294,62.343,284718,0
2016-04-12,62.61,64.069,62.491,63.59,265346,0
2016-04-13,64.109,65.158,64.02,64.603,246648,0
2016-04-14,64.713,65.794,64.158,64.464,173299,0
2016-04-15,64.603,65.427,64.309,64.484,202952,0
2016-04-18,64.424,64.902,63.69,64.613,240850,0
2016-04-19,65.128,65.814,64.434,65.298,319612,0
2016-04-20,65.367,65.457,64.623,64.863,270405,0
2016-04-21,63.047,65.307,61.879,64.912,478403,0
2016-04-22,64.683,66.151,63.409,65.586,558644,0
2016-04-25,65.606,66.3,64.643,66.28,403746,0
2016-04-26,66.469,67.608,66.4,66.915,304652,0
2016-04-27,66.974,67.558,66.4,67.094,221140,0
2016-04-28,66.974,67.578,65.397,65.686,227784,0
2016-04-29,65.706,65.725,64.454,65.02,323804,0
2016-05-02,65.367,65.912,64.811,65.476,266715,0
2016-05-03,65.228,65.744,63.963,65.576,231463,0
2016-05-04,65.397,66.291,64.9,65.457,411365,0
2016-05-05,65.715,65.715,64.812,64.872,237560,0
2016-05-06,64.792,66.192,64.682,66.092,222171,0
2016-05-09,65.883,66.787,64.792,66.588,243779,0
2016-05-10,66.687,67.374,66.301,66.767,202102,0
2016-05-11,66.757,67.216,65.238,65.696,329813,0
2016-05-12,65.754,65.893,64.792,65.208,441979,0
2016-05-13,65.148,65.556,63.978,64.234,324277,0
2016-05-16,64.453,65.019,64.057,64.363,274157,0
2016-05-17,64.206,66.222,64.057,64.852,329420,0
2016-05-18,64.762,66.301,64.227,65.208,337343,0
2016-05-19,64.802,66.162,64.642,65.248,206943,0
2016-05-20,65.357,66.247,65.357,65.794,254470,0
2016-05-23,65.973,66.391,65.596,65.754,142108,0
2016-05-24,66.022,66.341,65.686,66.242,308299,0
2016-05-25,66.102,66.647,65.457,66.43,297482,0
2016-05-26,66.578,67.196,66.252,66.917,282023,0
2016-05-27,67.006,67.516,66.857,67.284,145733,0
2016-05-31,67.481,67.731,67.031,67.384,236338,0
2016-06-01,67.056,67.631,66.588,67.621,220656,0
2016-06-02,67.541,67.621,66.737,67.216,206786,0
2016-06-03,67.026,67.431,66.222,67.314,224704,0
2016-06-06,67.421,67.791,66.897,67.701,273484,0
2016-06-07,67.611,67.89,67.026,67.136,200584,0
2016-06-08,67.036,67.491,66.727,67.016,334870,0
2016-06-09,66.608,66.737,65.337,65.546,325288,0
2016-06-10,65.188,65.447,64.087,65.307,373245,0
2016-06-13,64.98,65.784,64.727,65.178,170981,0
2016-06-14,65.168,65.417,64.353,64.792,156926,0
2016-06-15,65.188,65.696,64.552,64.722,270389,0
2016-06-16,64.483,65.128,63.738,64.911,208055,0
2016-06-17,65.019,65.457,64.682,65.347,316211,0
2016-06-20,65.933,66.976,65.794,66.499,324709,0
2016-06-21,65.447,66.002,64.653,65.764,438254,0
2016-06-22,65.735,66.262,65.118,66.162,344356,0
2016-06-23,66.737,67.284,66.529,67.086,203087,0
2016-06-24,65.069,66.817,64.752,66.371,425986,0
2016-06-27,65.676,67.036,64.373,64.702,440733,0
2016-06-28,65.298,66.588,65.298,66.509,280235,0
2016-06-29,67.166,67.92,67.016,67.411,303540,0
2016-06-30,67.641,68.336,66.727,68.189,577663,0
2016-07-01,68.079,69.915,68.029,69.915,259170,0
2016-07-05,69.339,70.352,66.262,69.062,375616,0
2016-07-06,68.893,69.101,68.039,68.803,343233,0
2016-07-07,68.983,69.757,68.525,68.933,191344,0
2016-07-08,69.439,70.73,69.23,70.342,190130,0
2016-07-11,70.452,70.889,68.993,69.915,268480,0
2016-07-12,70.402,70.879,70.194,70.562,312586,0
2016-07-13,70.879,71.366,70.392,71.088,189543,0
2016-07-14,71.505,71.912,70.939,71.009,282546,0
2016-07-15,71.108,71.108,70.392,70.759,144278,0
2016-07-18,70.492,72.467,69.29,70.392,314492,0
2016-07-19,70.015,70.392,69.439,69.529,451718,0
2016-07-20,69.668,70.302,69.18,69.399,567709,0
2016-07-21,68,70.472,67.571,68.415,455265,0
2016-07-22,68.575,69.806,68.575,69.707,389485,0
2016-07-25,69.717,70.209,69.071,69.309,210335,0
2016-07-26,69.22,70.327,69.22,70.283,396955,0
2016-07-27,70.532,70.999,69.886,70.095,266894,0
2016-07-28,70.154,70.63,69.678,70.025,210277,0
2016-07-29,69.945,70.417,69.18,70.005,507062,0
2016-08-01,69.985,70.572,68.725,69.2,254705,0
2016-08-02,68.833,69.275,67.631,68,426674,0
2016-08-03,68.039,68.635,67.88,68.395,262989,0
2016-08-04,68.495,69.102,68.139,68.226,277241,0
2016-08-05,68.415,69.575,67.62,69.39,382648,0
2016-08-08,69.261,69.61,68.964,69.45,196536,0
2016-08-09,69.69,69.739,68.854,68.964,230980,0
2016-08-10,68.784,69.31,68.515,68.585,144860,0
2016-08-11,68.565,69.013,67.969,68.365,212839,0
2016-08-12,68.326,68.405,67.75,67.83,270135,0
2016-08-15,68.109,68.575,68.084,68.326,293926,0
2016-08-16,68.326,68.326,67.695,68.169,173581,0
2016-08-17,68.286,68.615,67.82,68.236,200890,0
2016-08-18,68.236,68.705,68.059,68.326,170572,0
2016-08-19,68.286,68.794,67.929,68.296,247570,0
2016-08-22,68.099,68.535,67.879,68.385,225257,0
2016-08-23,68.385,69.162,68.375,68.934,149176,0
2016-08-24,69.063,69.739,68.864,69.291,173560,0
2016-08-25,69.201,69.211,68.495,68.844,138098,0
2016-08-26,68.904,69.42,68.375,68.455,138346,0
2016-08-29,68.595,69.191,68.37,69.152,166127,0
2016-08-30,69.211,69.58,69.072,69.48,126672,0
2016-08-31,69.44,69.6,68.405,68.844,186115,0
2016-09-01,69.033,69.57,68.675,68.964,167210,0
2016-09-02,69.072,69.59,69.072,69.4,174923,0
2016-09-06,69.35,69.35,68.561,69.092,149821,0
2016-09-07,69.082,69.57,69.033,69.53,187196,0
2016-09-08,69.48,69.66,69.152,69.44,128676,0
2016-09-09,69.261,69.261,66.944,66.944,181863,0
2016-09-12,66.875,67.77,66.795,67.54,162417,0
2016-09-13,67.114,67.62,65.512,65.582,430455,0
2016-09-14,65.582,66.159,65.552,65.672,405292,0
2016-09-15,65.692,66.71,65.443,66.467,292570,0
2016-09-16,66.358,66.695,65.652,65.731,337516,0
2016-09-19,66.119,66.556,65.687,65.9,171493,0
2016-09-20,66.009,66.338,65.184,65.194,163364,0
2016-09-21,65.502,66.328,65.025,65.652,201441,0
2016-09-22,66.169,67.104,65.92,66.606,301708,0
2016-09-23,66.358,66.635,65.98,66.089,132162,0
2016-09-26,65.741,66.635,65.741,65.99,198471,0
2016-09-27,66.139,66.139,65.502,65.552,167315,0
2016-09-28,65.731,66.537,65.214,66.517,183188,0
2016-09-29,66.576,67.298,66.039,66.725,180811,0
2016-09-30,67.104,68.236,66.715,67.7,393859,0
2016-10-03,67.58,68.286,67.064,67.959,320239,0
2016-10-04,68.217,68.37,66.765,66.954,303112,0
2016-10-05,66.994,67.243,66.368,66.517,408233,0
2016-10-06,66.298,67.074,65.96,67.044,606272,0
2016-10-07,66.825,67.48,66.259,66.865,395153,0
2016-10-10,67.283,67.57,67.164,67.363,175505,0
2016-10-11,67.333,67.333,66.388,66.625,175780,0
2016-10-12,66.855,66.994,66.278,66.338,110255,0
2016-10-13,65.91,65.91,65.184,65.612,345933,0
2016-10-14,65.731,66.059,65.214,65.323,305041,0
2016-10-17,64.886,65.781,64.787,65.333,264794,0
2016-10-18,65.93,65.93,64.687,65.383,461112,0
2016-10-19,65.632,65.98,65.184,65.383,711302,0
2016-10-20,70.802,72.792,69.162,69.51,1629807,0
2016-10-21,69.759,70.505,68.814,70.255,509877,0
2016-10-24,70.902,71.548,70.703,71.151,465186,0
2016-10-25,70.952,71.102,70.305,70.604,378505,0
2016-10-26,69.957,71.399,69.66,70.355,373260,0
2016-10-27,70.405,70.752,69.61,70.703,388903,0
2016-10-28,70.505,70.703,69.808,70.107,293633,0
2016-10-31,70.405,71.052,69.56,70.752,349811,0
2016-11-01,71.052,71.449,70.255,70.752,586066,0
2016-11-02,71.102,71.947,71.052,71.449,540183,0
2016-11-03,71.449,72.592,71.399,71.797,312867,0
2016-11-04,71.737,72.908,71.339,72.037,327815,0
2016-11-07,72.783,74.325,72.483,74.176,468436,0
2016-11-08,73.729,74.725,72.983,74.525,260066,0
2016-11-09,74.276,77.96,74.276,77.363,723176,0
2016-11-10,77.812,80.55,77.388,79.055,678510,0
2016-11-11,79.654,79.95,78.758,79.404,445997,0
2016-11-14,79.404,82.342,79.254,81.096,491413,0
2016-11-15,80.946,81.246,80.2,80.796,579717,0
2016-11-16,80.5,80.996,79.604,80.45,318177,0
2016-11-17,80.65,82.64,80.1,80.4,233718,0
2016-11-18,80.35,81.196,80.05,80.946,237465,0
2016-11-21,81.446,81.546,80.65,80.846,504089,0
2016-11-22,80.946,81.096,79.804,80.1,361757,0
2016-11-23,79.901,81.296,79.901,81.246,289365,0
2016-11-25,81.496,82.516,81.446,81.792,172174,0
2016-11-28,81.743,82.092,80.65,81.596,305112,0
2016-11-29,81.496,82.042,80.2,80.3,447621,0
2016-11-30,80.75,82.442,80.75,81.096,401485,0
2016-12-01,81.346,83.387,81.247,83.337,390319,0
2016-12-02,82.938,84.68,82.788,84.433,733828,0
2016-12-05,85.428,86.125,84.83,85.875,612994,0
2016-12-06,86.424,90.057,83.784,86.523,372166,0
2016-12-07,86.324,88.365,86.15,88.316,404514,0
2016-12-08,88.316,90.007,87.967,90.007,413893,0
2016-12-09,90.356,90.356,87.917,87.967,453186,0
2016-12-12,87.917,88.316,87.221,88.316,214359,0
2016-12-13,88.913,89.112,87.567,88.613,486572,0
2016-12-14,89.311,90.406,87.567,87.867,483395,0
2016-12-15,88.316,88.713,86.523,86.622,617111,0
2016-12-16,85.626,86.324,83.684,83.934,919506,0
2016-12-19,84.233,85.129,83.437,85.079,404008,0
2016-12-20,85.279,86.474,85.179,85.726,393427,0
2016-12-21,85.379,85.875,84.979,85.379,294126,0
2016-12-22,85.229,85.575,84.183,84.433,304468,0
2016-12-23,84.68,85.229,84.283,84.979,156884,0
2016-12-27,85.129,86.474,84.68,84.78,149233,0
2016-12-28,84.73,85.478,83.834,84.034,216308,0
2016-12-29,83.984,85.279,83.984,85.229,213772,0
2016-12-30,85.676,85.701,84.582,84.93,411690,0
2017-01-03,84.88,86.275,84.73,85.329,415815,0
2017-01-04,85.776,86.474,84.88,85.626,479952,0
2017-01-05,85.528,86.324,84.532,84.83,397743,0
2017-01-06,84.979,85.626,84.133,84.433,294339,0
2017-01-09,84.333,84.532,83.337,83.586,301039,0
2017-01-10,83.884,85.079,83.784,84.183,252520,0
2017-01-11,84.433,85.478,84.034,85.379,254632,0
2017-01-12,85.079,85.329,84.084,85.229,185165,0
2017-01-13,85.975,87.27,85.975,86.374,324218,0
2017-01-17,85.179,85.577,83.537,84.133,359387,0
2017-01-18,83.984,85.329,83.512,84.68,296395,0
2017-01-19,84.78,85.129,83.685,83.984,203208,0
2017-01-20,84.133,84.333,83.288,83.685,208283,0
2017-01-23,83.685,83.685,82.591,82.963,271428,0
2017-01-24,83.088,84.78,83.088,84.183,377061,0
2017-01-25,84.532,85.577,84.532,85.428,263796,0
2017-01-26,85.428,85.428,83.687,84.68,378397,0
2017-01-27,84.582,84.582,83.635,83.984,494661,0
2017-01-30,83.586,83.834,82.788,83.635,431412,0
2017-01-31,83.238,84.433,82.342,84.333,377660,0
2017-02-01,84.68,85.129,81.346,83.586,618226,0
2017-02-02,83.487,84.532,80.35,83.387,864785,0
2017-02-03,83.586,84.979,83.337,84.631,391143,0
2017-02-06,84.631,85.428,83.834,83.984,268057,0
2017-02-07,84.183,84.68,83.437,83.734,353074,0
2017-02-08,83.685,85.478,82.888,85.379,386873,0
2017-02-09,85.379,86.225,84.68,85.577,284265,0
2017-02-10,86.622,87.121,86.075,86.573,272918,0
2017-02-13,86.821,87.717,86.573,87.071,229479,0
2017-02-14,86.871,87.121,85.875,86.025,225147,0
2017-02-15,85.915,87.461,85.915,87.062,227810,0
2017-02-16,87.212,87.261,86.115,86.862,232539,0
2017-02-17,86.464,87.311,83.822,86.962,271007,0
2017-02-21,87.012,87.756,86.607,87.411,190729,0
2017-02-22,87.261,87.311,86.564,87.112,212966,0
2017-02-23,87.659,87.659,85.827,86.015,216019,0
2017-02-24,85.567,87.609,85.567,87.411,235880,0
2017-02-27,87.461,88.507,87.112,88.457,240683,0
2017-02-28,88.258,88.357,86.414,86.514,406349,0
2017-03-01,87.361,88.756,87.311,88.606,398535,0
2017-03-02,88.606,88.842,86.414,86.662,303108,0
2017-03-03,86.912,87.062,85.88,87.012,192570,0
2017-03-06,86.215,86.912,85.965,86.115,281395,0
2017-03-07,86.065,86.787,85.368,85.666,301702,0
2017-03-08,85.965,86.015,84.919,85.118,238179,0
2017-03-09,85.368,86.165,84.122,84.321,229710,0
2017-03-10,84.719,86.015,84.62,85.766,209769,0
2017-03-13,85.915,86.015,85.442,85.766,158727,0
2017-03-14,85.517,85.517,83.922,84.271,289400,0
2017-03-15,84.52,86.215,84.52,85.567,218447,0
2017-03-16,85.865,86.065,84.919,85.168,131914,0
2017-03-17,85.118,85.268,84.47,85.018,231761,0
2017-03-20,84.919,85.018,84.072,84.271,163592,0
2017-03-21,84.421,84.421,82.527,83.025,253201,0
2017-03-22,82.775,83.872,82.775,83.275,305926,0
2017-03-23,83.175,84.421,82.925,83.424,179041,0
2017-03-24,83.623,87.012,82.825,83.324,252948,0
2017-03-27,82.676,83.573,81.928,83.275,235739,0
2017-03-28,83.025,84.41,83.025,83.922,292823,0
2017-03-29,83.872,85.617,83.772,85.168,382467,0
2017-03-30,85.168,86.762,85.118,85.865,270669,0
2017-03-31,85.865,86.215,85.368,85.368,236396,0
2017-04-03,85.666,86.712,84.969,85.268,306552,0
2017-04-04,85.168,85.915,85.018,85.865,289163,0
2017-04-05,86.464,87.062,85.815,85.865,469252,0
2017-04-06,85.865,86.514,85.343,85.915,220605,0
2017-04-07,85.766,86.015,84.969,85.318,243424,0
2017-04-10,85.617,87.261,85.617,86.115,348782,0
2017-04-11,85.666,85.965,84.57,85.865,276454,0
2017-04-12,85.766,85.766,83.772,83.822,264079,0
2017-04-13,83.722,84.271,82.725,82.775,225359,0
2017-04-17,82.975,84.221,82.775,84.072,270245,0
2017-04-18,83.772,84.022,83.212,83.524,263466,0
2017-04-19,83.972,84.57,83.524,83.673,167213,0
2017-04-20,84.072,84.819,83.722,84.52,151241,0
2017-04-21,84.819,85.617,84.221,85.168,262508,0
2017-04-24,86.613,87.609,86.314,87.311,248943,0
2017-04-25,87.212,87.959,86.215,86.265,229230,0
2017-04-26,85.965,86.265,85.018,85.467,303804,0
2017-04-27,85.467,86.862,85.093,86.314,479559,0
2017-04-28,86.464,86.514,84.869,85.168,302365,0
2017-05-01,85.517,86.564,84.869,85.168,386164,0
2017-05-02,85.218,85.965,84.62,85.118,242051,0
2017-05-03,84.769,86.514,84.072,84.371,349764,0
2017-05-04,84.421,84.769,83.125,83.524,343373,0
2017-05-05,83.822,83.972,83.175,83.573,276558,0
2017-05-08,83.524,83.673,82.626,83.075,245282,0
2017-05-09,83.115,83.564,82.666,83.065,227597,0
2017-05-10,82.865,83.664,82.616,83.364,320167,0
2017-05-11,82.965,83.115,82.167,82.466,195797,0
2017-05-12,82.317,82.466,80.696,81.069,261783,0
2017-05-15,81.019,83.364,81.019,82.017,234288,0
2017-05-16,82.017,83.713,81.867,83.414,363584,0
2017-05-17,82.217,82.616,80.121,80.869,409791,0
2017-05-18,80.521,82.815,80.271,81.319,327010,0
2017-05-19,81.668,82.367,81.269,81.718,490293,0
2017-05-22,81.967,83.514,81.668,82.716,197813,0
2017-05-23,82.815,83.564,82.217,83.265,160615,0
2017-05-24,83.364,83.913,83.065,83.464,131880,0
2017-05-25,83.813,84.262,82.915,84.113,239438,0
2017-05-26,84.162,84.562,82.965,83.065,166941,0
2017-05-30,82.915,83.813,82.666,83.664,195562,0
2017-05-31,83.863,84.262,82.516,83.364,156846,0
2017-06-01,83.564,84.661,83.115,84.661,256360,0
2017-06-02,84.961,85.61,84.362,84.412,208113,0
2017-06-05,84.262,85.01,84.013,84.362,257970,0
2017-06-06,84.063,84.661,83.713,83.763,259738,0
2017-06-07,83.863,84.363,83.265,83.863,240266,0
2017-06-08,83.664,85.21,83.564,84.462,217490,0
2017-06-09,84.661,85.36,83.763,85.16,209702,0
2017-06-12,85.11,86.408,85.11,86.208,347756,0
2017-06-13,86.656,87.505,86.258,87.056,280374,0
2017-06-14,87.006,87.296,86.133,86.508,422624,0
2017-06-15,85.759,88.004,85.759,87.904,259129,0
2017-06-16,87.854,88.254,86.806,87.555,730789,0
2017-06-19,87.804,88.304,86.981,87.654,168099,0
2017-06-20,87.356,87.356,85.46,85.51,124936,0
2017-06-21,85.46,85.46,84.462,84.661,167436,0
2017-06-22,84.612,84.661,83.614,84.063,142338,0
2017-06-23,84.113,84.512,83.883,84.063,424759,0
2017-06-26,84.312,84.911,83.464,84.761,299865,0
2017-06-27,84.562,85.56,84.312,84.462,166404,0
2017-06-28,84.811,86.508,84.212,86.158,213645,0
2017-06-29,86.158,86.656,84.861,85.56,272670,0
2017-06-30,85.958,86.058,85.06,85.41,284539,0
2017-07-03,86.008,87.704,85.31,87.206,125167,0
2017-07-05,87.456,88.154,86.856,87.356,338526,0
2017-07-06,87.006,88.054,86.358,87.156,683026,0
2017-07-07,87.256,88.453,86.956,88.304,181679,0
2017-07-10,88.054,89.002,87.704,87.704,282859,0
2017-07-11,87.854,88.104,86.358,87.056,232634,0
2017-07-12,87.854,88.154,86.956,87.406,180277,0
2017-07-13,87.306,87.356,86.158,86.806,130193,0
2017-07-14,86.607,88.104,86.607,87.704,157597,0
2017-07-17,87.356,88.279,86.956,87.704,197172,0
2017-07-18,87.604,87.904,86.706,87.006,235221,0
2017-07-19,86.856,87.156,86.208,86.408,210662,0
2017-07-20,86.208,87.555,85.908,87.106,191681,0
2017-07-21,86.856,87.555,86.308,87.006,264202,0
2017-07-24,87.006,88.453,86.756,88.353,270069,0
2017-07-25,88.952,90.249,88.702,89.251,518044,0
2017-07-26,89.351,89.8,88.353,88.952,387096,0
2017-07-27,88.952,88.952,81.244,81.419,739130,0
2017-07-28,81.419,82.317,81.069,82.117,405824,0
2017-07-31,82.566,83.314,82.267,82.965,307405,0
2017-08-01,83.065,83.364,81.668,81.967,310334,0
2017-08-02,82.067,82.067,80.919,81.419,247307,0
2017-08-03,81.369,82.117,81.269,82.017,175060,0
2017-08-04,82.616,84.113,82.267,84.013,293411,0
2017-08-07,84.063,84.063,83.165,83.738,269790,0
2017-08-08,83.564,84.362,82.167,83.763,237462,0
2017-08-09,83.364,84.063,82.716,83.713,226770,0
2017-08-10,83.464,84.263,83.064,83.064,280005,0
2017-08-11,83.314,84.213,83.214,83.913,182744,0
2017-08-14,84.363,85.362,83.863,84.912,370132,0
2017-08-15,84.912,85.312,83.514,83.564,213202,0
2017-08-16,83.464,84.263,82.715,82.864,365631,0
2017-08-17,82.615,82.69,80.941,81.366,409122,0
2017-08-18,81.066,82.115,79.917,81.466,814387,0
2017-08-21,81.316,82.764,81.266,81.865,311275,0
2017-08-22,82.115,82.165,81.116,81.965,210536,0
2017-08-23,81.666,82.715,81.266,81.815,230815,0
2017-08-24,82.165,85.861,81.441,81.716,232568,0
2017-08-25,82.015,84.962,81.965,83.664,304081,0
2017-08-28,84.013,85.911,84.013,85.661,395400,0
2017-08-29,85.212,88.059,85.212,87.909,454937,0
2017-08-30,89.857,93.204,89.687,91.755,861174,0
2017-08-31,92.105,93.703,91.755,93.254,593064,0
2017-09-01,93.703,94.502,93.254,94.253,549198,0
2017-09-05,93.853,95.252,93.853,94.602,538824,0
2017-09-06,94.852,95.351,93.603,94.103,554197,0
2017-09-07,94.352,94.352,92.454,93.204,670161,0
2017-09-08,93.154,95.002,93.104,94.652,432210,0
2017-09-11,95.501,96.05,93.953,94.502,465659,0
2017-09-12,94.552,95.202,94.352,95.002,293498,0
2017-09-13,95.002,95.102,94.502,95.002,512400,0
2017-09-14,94.452,94.727,92.604,94.053,517392,0
2017-09-15,93.703,95.102,93.653,95.102,373852,0
2017-09-18,95.501,95.901,95.301,95.551,242864,0
2017-09-19,95.701,96.101,94.777,94.902,297093,0
2017-09-20,95.002,96.6,95.002,96.55,176863,0
2017-09-21,96.4,97.299,96.251,96.65,156418,0
2017-09-22,97.299,97.299,96.75,97.15,154953,0
2017-09-25,97.449,97.949,96.65,97.749,305695,0
2017-09-26,97.699,98.723,97.1,98.199,196807,0
2017-09-27,98.548,99.6,98.049,99.247,226744,0
2017-09-28,99.148,99.297,98.398,98.998,181975,0
2017-09-29,99.397,99.9,99.048,99.55,226856,0
2017-10-02,99.55,100.17,98.099,99.247,334684,0
2017-10-03,99.75,101.05,99.65,100.7,367393,0
2017-10-04,100.85,101.64,99.95,100.2,769323,0
2017-10-05,100.1,100.1,99.118,99.75,291559,0
2017-10-06,100,100.82,99.148,99.297,197276,0
2017-10-09,99.397,100.02,98.049,98.298,144182,0
2017-10-10,98.648,99.148,98.248,98.698,120993,0
2017-10-11,98.598,99.95,98.548,99.497,163544,0
2017-10-12,99.347,100.45,99.347,100.05,164188,0
2017-10-13,100.05,100.15,97.499,97.599,201511,0
2017-10-16,98.199,102.44,96.702,98.149,292743,0
2017-10-17,98.199,98.573,97.15,97.649,246334,0
2017-10-18,97.624,98.748,97.399,98.448,206177,0
2017-10-19,97.899,99.148,97.349,98.998,133480,0
2017-10-20,99.048,100.55,99.048,100,154165,0
2017-10-23,99.95,99.95,98.149,99.197,299247,0
2017-10-24,99.197,100.37,98.998,99.55,211285,0
2017-10-25,99.497,99.497,97.599,98.898,171915,0
2017-10-26,100.9,100.9,97.499,99.75,386527,0
2017-10-27,100.45,101.79,99.497,101.79,312358,0
2017-10-30,101.45,101.45,98.149,98.298,213437,0
2017-10-31,98.548,99.8,98.149,98.648,294241,0
2017-11-01,99.497,99.7,98.149,98.648,152005,0
2017-11-02,98.748,99.9,98.223,99.85,185852,0
2017-11-03,99.6,99.85,98.348,99.497,184397,0
2017-11-06,98.898,99.75,98.149,98.248,198483,0
2017-11-07,98.248,98.598,97.399,98.598,204904,0
2017-11-08,98.748,99.422,97.349,98.099,317101,0
2017-11-09,97.949,98.698,96.3,96.4,333299,0
2017-11-10,96.251,97.499,95.801,96.75,220409,0
