Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,29.069,29.438,29.069,29.417,57548,0
2005-02-28,29.402,29.51,28.98,29.177,69263,0
2005-03-01,29.22,29.438,28.937,29.353,128740,0
2005-03-02,29.323,29.83,29.127,29.503,264430,0
2005-03-03,29.519,29.787,29.323,29.469,142513,0
2005-03-04,29.469,30.092,29.368,30.061,140586,0
2005-03-07,29.905,30.145,29.787,30.1,95266,0
2005-03-08,30.045,30.092,29.687,29.905,69645,0
2005-03-09,29.865,29.865,28.896,28.896,213965,0
2005-03-10,28.937,29.323,28.77,29.169,87416,0
2005-03-11,29.11,29.11,28.406,28.623,42226,0
2005-03-14,28.609,29.119,28.524,29.11,39650,0
2005-03-15,29.19,29.663,28.944,28.944,135435,0
2005-03-16,28.896,29.293,28.746,28.827,68104,0
2005-03-17,28.896,28.896,28.428,28.661,57030,0
2005-03-18,28.896,28.965,28.586,28.718,121273,0
2005-03-21,28.754,28.803,28.454,28.609,47763,0
2005-03-22,28.532,28.661,28.284,28.32,74668,0
2005-03-23,28.275,28.275,27.84,28.156,146633,0
2005-03-24,28.258,28.398,28.156,28.39,65141,0
2005-03-28,28.336,28.375,27.977,28.148,66816,0
2005-03-29,28.148,28.586,28.011,28.586,174572,0
2005-03-30,28.468,28.704,28.275,28.623,104150,0
2005-03-31,28.623,29.02,28.213,28.351,95784,0
2005-04-01,28.507,28.661,28.04,28.132,70682,0
2005-04-04,28.132,28.545,28.055,28.545,57803,0
2005-04-05,28.545,28.661,28.423,28.586,59092,0
2005-04-06,28.507,28.972,28.507,28.644,67716,0
2005-04-07,28.652,28.878,28.483,28.803,28583,0
2005-04-08,28.726,28.819,28.578,28.578,38754,0
2005-04-11,28.578,28.595,28.306,28.306,48404,0
2005-04-12,28.313,29.11,27.948,29.011,107115,0
2005-04-13,28.819,29.127,28.761,28.863,51368,0
2005-04-14,28.98,29.089,28.468,28.524,56902,0
2005-04-15,28.09,28.213,27.669,28.213,111103,0
2005-04-18,28.213,28.213,27.824,28.097,76471,0
2005-04-19,28.156,28.284,27.933,28.284,57676,0
2005-04-20,28.437,28.491,27.965,28.491,123719,0
2005-04-21,28.586,29.02,28.475,29.02,159512,0
2005-04-22,29.069,29.069,28.623,28.937,127454,0
2005-04-25,28.937,29.323,28.896,29.269,76471,0
2005-04-26,29.19,29.323,29.089,29.245,58705,0
2005-04-27,29.245,29.821,29.127,29.821,73510,0
2005-04-28,29.712,29.751,29.402,29.409,61408,0
2005-04-29,29.438,29.712,29.359,29.695,68104,0
2005-05-02,29.695,29.843,29.633,29.743,82904,0
2005-05-03,29.672,30.052,29.571,29.952,52914,0
2005-05-04,29.944,30.253,29.83,30.176,43129,0
2005-05-05,30.1,30.588,30.006,30.588,56001,0
2005-05-06,30.588,30.667,30.312,30.487,70549,0
2005-05-09,30.487,31.326,30.449,31.326,85613,0
2005-05-10,31.263,31.802,30.759,31.73,93980,0
2005-05-11,31.769,31.808,31.162,31.808,82521,0
2005-05-12,31.769,31.817,31.304,31.35,58319,0
2005-05-13,31.304,31.304,31.07,31.147,77625,0
2005-05-16,31.031,31.247,31.031,31.179,78786,0
2005-05-17,31.055,31.304,31.031,31.304,116385,0
2005-05-18,31.419,31.66,31.255,31.622,67716,0
2005-05-19,31.497,31.808,31.482,31.724,173671,0
2005-05-20,31.802,31.802,31.326,31.544,65913,0
2005-05-23,31.615,31.823,31.615,31.802,75569,0
2005-05-24,31.643,31.802,31.451,31.753,57157,0
2005-05-25,31.692,31.73,30.986,31.07,101448,0
2005-05-26,31.11,31.459,31.07,31.272,95266,0
2005-05-27,31.296,31.622,31.195,31.622,27161,0
2005-05-31,31.466,31.753,31.343,31.459,78403,0
2005-06-01,31.466,32.034,31.39,31.948,218858,0
2005-06-02,31.887,32.079,31.794,31.847,79302,0
2005-06-03,31.769,32.002,31.753,31.847,86900,0
2005-06-06,31.692,32.106,31.692,32.041,54073,0
2005-06-07,32.157,32.827,32.157,32.321,113806,0
2005-06-08,32.321,32.75,32.321,32.546,62825,0
2005-06-09,32.532,33.056,32.351,32.895,104667,0
2005-06-10,32.858,33.013,32.725,32.858,39394,0
2005-06-13,32.778,33.056,32.701,33.005,110328,0
2005-06-14,32.972,33.789,32.936,33.751,222724,0
2005-06-15,33.751,34.263,33.61,34.263,96942,0
2005-06-16,34.216,34.799,34.068,34.776,110591,0
2005-06-17,34.876,35.536,34.837,35.491,258770,0
2005-06-20,35.46,35.925,35.405,35.739,221822,0
2005-06-21,35.739,36.135,35.731,36.035,174057,0
2005-06-22,36.035,36.035,35.034,35.452,549978,0
2005-06-23,35.468,35.725,35.265,35.312,132731,0
2005-06-24,35.39,35.405,34.106,34.176,228512,0
2005-06-27,34.14,34.284,33.959,34.256,146633,0
2005-06-28,34.292,35.119,34.284,34.954,103251,0
2005-06-29,34.954,34.954,34.644,34.946,89991,0
2005-06-30,34.931,35.28,34.916,35.28,109304,0
2005-07-01,35.228,35.304,35.055,35.304,81236,0
2005-07-05,35.228,36.377,35.203,36.321,176504,0
2005-07-06,36.275,36.618,36.275,36.46,115481,0
2005-07-07,36.275,36.75,36.275,36.547,106854,0
2005-07-08,36.468,37.006,36.468,36.88,117671,0
2005-07-11,37.204,37.876,36.974,37.439,121918,0
2005-07-12,37.402,37.439,37.066,37.393,139426,0
2005-07-13,37.519,37.519,36.787,36.917,86256,0
2005-07-14,37.193,37.222,36.143,36.344,466167,0
2005-07-15,35.965,36.313,35.825,35.986,125778,0
2005-07-18,36.042,36.19,35.623,35.97,120499,0
2005-07-19,36.12,36.284,35.965,36.198,75569,0
2005-07-20,36.182,36.431,35.825,36.431,99904,0
2005-07-21,36.313,36.669,35.97,36.088,81236,0
2005-07-22,36.158,36.352,36.05,36.352,112006,0
2005-07-25,36.509,36.694,36.292,36.509,129769,0
2005-07-26,36.509,37.213,36.5,37.051,94883,0
2005-07-27,37.051,37.121,36.701,36.925,179718,0
2005-07-28,37.028,37.573,36.982,37.416,158863,0
2005-07-29,37.424,37.596,37.222,37.402,85996,0
2005-08-01,37.385,37.478,37.13,37.456,79047,0
2005-08-02,37.376,37.556,37.09,37.439,143287,0
2005-08-03,37.323,37.548,37.204,37.34,61152,0
2005-08-04,37.282,37.29,36.19,36.19,174443,0
2005-08-05,36.042,36.042,34.19,34.534,229414,0
2005-08-08,34.341,34.386,33.056,33.348,173028,0
2005-08-09,33.361,33.797,33.038,33.478,159252,0
2005-08-10,33.673,34.49,33.602,33.812,155264,0
2005-08-11,33.874,34.242,33.758,34.147,133761,0
2005-08-12,34.334,34.705,33.695,34.551,143158,0
2005-08-15,34.652,35.28,34.411,34.969,95911,0
2005-08-16,35.11,35.154,34.901,34.901,65141,0
2005-08-17,34.87,34.985,34.558,34.768,61152,0
2005-08-18,34.644,34.768,34.301,34.603,81751,0
2005-08-19,34.526,34.844,34.411,34.652,80591,0
2005-08-22,34.844,34.954,34.705,34.829,94754,0
2005-08-23,34.752,34.752,33.812,33.812,312972,0
2005-08-24,33.952,34.256,33.844,33.89,155904,0
2005-08-25,33.851,34.176,33.789,34.013,74155,0
2005-08-26,34.03,34.156,33.789,34.022,117153,0
2005-08-29,33.866,34.115,33.681,33.936,92563,0
2005-08-30,34.039,34.048,33.789,33.914,86256,0
2005-08-31,33.967,34.799,33.805,34.799,228512,0
2005-09-01,34.954,35.452,34.682,35.177,150113,0
2005-09-02,35.265,35.832,35.265,35.615,162725,0
2005-09-06,35.731,36.801,35.623,36.398,132731,0
2005-09-07,36.422,36.851,36.227,36.517,111746,0
2005-09-08,36.431,36.701,35.978,36.275,116767,0
2005-09-09,36.275,36.694,36.259,36.567,73125,0
2005-09-12,36.648,37.051,36.593,36.974,99389,0
2005-09-13,36.974,37.204,36.859,36.898,144447,0
2005-09-14,36.974,37.051,36.585,36.818,95784,0
2005-09-15,36.793,36.91,36.609,36.781,207914,0
2005-09-16,36.925,36.974,36.56,36.662,180237,0
2005-09-19,36.662,36.662,35.965,36.096,63857,0
2005-09-20,36.173,36.392,35.731,35.807,84708,0
2005-09-21,35.716,35.816,35.236,35.615,96298,0
2005-09-22,35.691,35.978,35.598,35.785,227742,0
2005-09-23,35.887,36.042,35.615,35.816,121273,0
2005-09-26,35.925,36.431,35.925,36.236,67201,0
2005-09-27,36.284,36.344,35.856,36.219,106597,0
2005-09-28,36.219,36.219,35.731,35.856,88576,0
2005-09-29,35.887,36.072,35.653,35.994,122303,0
2005-09-30,36.057,36.267,35.97,36.128,138139,0
2005-10-03,36.198,36.585,36.05,36.585,89991,0
2005-10-04,36.483,36.825,36.352,36.352,86124,0
2005-10-05,36.251,36.251,35.04,35.04,100031,0
2005-10-06,35.102,35.731,34.901,35.358,129256,0
2005-10-07,35.295,35.477,34.901,35.28,69005,0
2005-10-10,36.019,36.019,34.909,35.009,102218,0
2005-10-11,35.11,35.241,34.039,34.039,106468,0
2005-10-12,33.936,34.084,33.44,34.022,198643,0
2005-10-13,33.922,34.256,33.595,33.99,93722,0
2005-10-14,34.334,34.853,33.999,34.853,119340,0
2005-10-17,34.76,34.784,34.091,34.644,228386,0
2005-10-18,34.674,34.799,34.216,34.216,86900,0
2005-10-19,34.19,35.076,33.758,35.034,162215,0
2005-10-20,35.034,35.034,34.06,34.06,86642,0
2005-10-21,34.068,34.566,34.068,34.502,84454,0
2005-10-24,34.49,35.684,34.49,35.678,103510,0
2005-10-25,35.731,35.731,35.15,35.519,86642,0
2005-10-26,35.519,35.986,35.417,35.731,197744,0
2005-10-27,35.731,35.887,35.241,35.241,165564,0
2005-10-28,35.731,36.011,35.425,35.807,120890,0
2005-10-31,35.699,36.407,35.699,36.236,81880,0
2005-11-01,36.158,36.275,35.716,36.219,153974,0
2005-11-02,36.398,36.818,36.198,36.818,147666,0
2005-11-03,36.934,37.282,36.468,36.483,132345,0
2005-11-04,36.509,36.701,36.042,36.251,130670,0
2005-11-07,36.392,36.708,36.003,36.5,73637,0
2005-11-08,36.113,36.669,35.978,36.547,150239,0
2005-11-09,36.547,37.837,36.547,37.71,201092,0
2005-11-10,37.71,38.022,37.323,37.96,193623,0
2005-11-11,37.727,38.062,37.626,38.046,128612,0
2005-11-14,37.752,37.787,36.56,37.09,275374,0
2005-11-15,37.167,37.424,36.818,36.99,73510,0
2005-11-16,37.09,37.138,36.781,37.121,109169,0
2005-11-17,37.204,38.107,37.152,38.054,98360,0
2005-11-18,38.248,38.248,37.761,37.96,97072,0
2005-11-21,37.96,38.038,37.573,37.727,87027,0
2005-11-22,37.651,37.812,37.634,37.696,64113,0
2005-11-23,37.609,37.766,37.596,37.752,79691,0
2005-11-25,37.673,37.796,37.617,37.673,21116,0
2005-11-28,37.634,37.719,36.91,36.91,127968,0
2005-11-29,37.09,37.511,37.021,37.356,350043,0
2005-11-30,37.349,37.867,37.349,37.727,198389,0
2005-12-01,37.859,38.372,37.812,38.355,160154,0
2005-12-02,38.257,38.533,37.975,38.519,108784,0
2005-12-05,38.606,38.606,38.209,38.248,144061,0
2005-12-06,38.987,38.987,38.163,38.163,54584,0
2005-12-07,38.216,38.216,37.673,37.867,61666,0
2005-12-08,37.867,37.975,37.424,37.71,119598,0
2005-12-09,37.78,38.482,37.78,38.411,131188,0
2005-12-12,38.526,38.526,37.937,38.076,87673,0
2005-12-13,38.062,38.333,37.93,38.279,59092,0
2005-12-14,38.293,38.636,38.163,38.491,83808,0
2005-12-15,38.448,38.738,38.123,38.248,76471,0
2005-12-16,38.372,38.806,38.339,38.806,191953,0
2005-12-19,38.068,38.721,37.573,37.596,66688,0
2005-12-20,37.556,37.735,37.09,37.255,371031,0
2005-12-21,38.022,38.448,37.673,38.029,158349,0
2005-12-22,38.022,38.44,37.719,38.39,73637,0
2005-12-23,38.425,38.798,38.425,38.738,58189,0
2005-12-27,38.666,38.837,38.191,38.257,72741,0
2005-12-28,38.293,38.411,37.787,38.029,46474,0
2005-12-29,38.107,38.381,37.876,38.248,77499,0
2005-12-30,38.062,38.062,37.472,37.673,94237,0
2006-01-03,37.867,38.922,37.385,38.837,112391,0
2006-01-04,38.837,38.837,38.397,38.397,75569,0
2006-01-05,38.339,38.837,38.326,38.761,104795,0
2006-01-06,39.489,39.489,38.606,39.162,112903,0
2006-01-09,39.187,39.459,39.016,39.228,88829,0
2006-01-10,39.031,40.005,39.023,39.808,100673,0
2006-01-11,39.8,39.8,38.854,39.296,107370,0
2006-01-12,39.296,39.381,38.854,39.103,187060,0
2006-01-13,39.149,39.405,38.879,39.405,66043,0
2006-01-17,39.305,39.305,38.612,39.039,108529,0
2006-01-18,38.589,38.681,38.163,38.333,317733,0
2006-01-19,38.372,38.681,38.347,38.567,102346,0
2006-01-20,38.798,38.862,38.465,38.823,134532,0
2006-01-23,38.823,39.031,38.567,38.66,101191,0
2006-01-24,38.798,38.946,38.628,38.854,277433,0
2006-01-25,38.837,39.133,38.761,39.031,198905,0
2006-01-26,39.212,39.314,38.978,39.314,179077,0
2006-01-27,39.305,39.53,39.204,39.474,135049,0
2006-01-30,39.553,39.691,39.305,39.538,217314,0
2006-01-31,39.459,39.725,39.341,39.653,235081,0
2006-02-01,39.653,40.243,39.489,39.887,116637,0
2006-02-02,39.847,40.344,39.847,40.097,222206,0
2006-02-03,39.988,40.86,39.746,40.43,231988,0
2006-02-06,40.454,40.492,39.591,40.43,317216,0
2006-02-07,40.274,40.517,39.925,40.026,241390,0
2006-02-08,40.005,40.237,39.684,40.198,116895,0
2006-02-09,40.237,40.657,40.123,40.4,171738,0
2006-02-10,39.662,40.779,39.662,40.707,140455,0
2006-02-13,40.617,40.809,40.468,40.625,83808,0
2006-02-14,40.779,41.299,40.678,41.059,118571,0
2006-02-15,40.974,41.557,40.86,41.557,94370,0
2006-02-16,42.293,42.293,41.332,41.773,176504,0
2006-02-17,41.036,42.258,41.036,42.207,142771,0
2006-02-21,42.207,42.286,41.898,42.207,247954,0
2006-02-22,42.179,43.204,41.962,42.991,158482,0
2006-02-23,42.644,43.414,42.49,43.134,118958,0
2006-02-24,43.033,43.033,42.449,42.558,131574,0
2006-02-27,42.511,42.644,42.334,42.449,65272,0
2006-02-28,42.293,42.334,41.479,42.179,144447,0
2006-03-01,42.172,42.224,41.737,42.179,147923,0
2006-03-02,42.021,42.114,41.549,42.047,114322,0
2006-03-03,41.867,42.131,41.773,41.814,122818,0
2006-03-06,41.074,42.716,41.074,42.674,123077,0
2006-03-07,41.935,42.947,41.935,42.899,192598,0
2006-03-08,42.783,43.421,42.334,43.186,106597,0
2006-03-09,43.229,43.693,42.878,43.073,157580,0
2006-03-10,43.073,43.382,42.981,43.382,177404,0
2006-03-13,43.382,43.489,43.057,43.179,124618,0
2006-03-14,43.179,43.973,43.126,43.965,136336,0
2006-03-15,43.887,44.989,43.887,44.872,199417,0
2006-03-16,44.896,45.635,44.896,45.388,189119,0
2006-03-17,45.388,45.388,44.647,45.091,424585,0
2006-03-20,44.896,44.912,43.872,44.703,168007,0
2006-03-21,44.679,44.703,43.662,43.763,88576,0
2006-03-22,43.653,44.158,43.322,44.08,130413,0
2006-03-23,44.002,44.095,43.738,43.887,109557,0
2006-03-24,43.887,43.985,43.707,43.848,91659,0
2006-03-27,43.772,43.78,43.489,43.538,51368,0
2006-03-28,43.514,43.872,43.482,43.693,93208,0
2006-03-29,44.431,44.469,43.772,44.44,113678,0
2006-03-30,44.406,44.431,43.405,43.498,71063,0
2006-03-31,43.421,43.46,41.852,42.528,215768,0
2006-04-03,42.528,42.542,40.625,41.059,265332,0
2006-04-04,41.036,41.479,40.686,41.082,166720,0
2006-04-05,41.215,41.557,41.013,41.341,158349,0
2006-04-06,41.168,41.206,40.532,40.86,259537,0
2006-04-07,40.743,40.92,39.738,39.786,149724,0
2006-04-10,40.391,40.779,40.158,40.541,495519,0
2006-04-11,40.561,40.874,40.454,40.5,243319,0
2006-04-12,39.763,41.013,39.763,40.758,416857,0
2006-04-13,40.716,40.716,40.049,40.368,175475,0
2006-04-17,40.352,40.352,39.459,39.624,151401,0
2006-04-18,39.335,40.257,39.335,39.887,125008,0
2006-04-19,42.105,42.265,41.129,42.179,570578,0
2006-04-20,42.179,42.396,41.696,42.165,145863,0
2006-04-21,42.55,42.55,41.805,41.944,186156,0
2006-04-24,42.021,42.021,41.05,41.115,228643,0
2006-04-25,41.129,41.129,40.149,40.664,396135,0
2006-04-26,40.779,40.779,40.198,40.5,428187,0
2006-04-27,40.313,41.634,40.165,41.05,291342,0
2006-04-28,40.313,41.696,40.313,41.168,255291,0
2006-05-01,41.362,41.526,40.86,40.958,152941,0
2006-05-02,41.091,41.4,40.765,41.4,206757,0
2006-05-03,41.75,41.935,41.384,41.526,233664,0
2006-05-04,41.526,42.411,41.526,42.342,99389,0
2006-05-05,42.721,42.801,41.75,41.828,213838,0
2006-05-08,41.82,41.82,41.377,41.604,166205,0
2006-05-09,41.409,42.358,41.168,42.358,434113,0
2006-05-10,42.49,42.504,41.642,41.696,93466,0
2006-05-11,41.658,41.744,40.554,40.57,199161,0
2006-05-12,40.57,40.57,39.632,39.691,113291,0
2006-05-15,39.498,40.779,38.955,40.657,157580,0
2006-05-16,40.546,41.121,40.468,40.585,159122,0
2006-05-17,40.158,40.484,40.005,40.165,164918,0
2006-05-18,40.306,40.903,39.793,39.832,142130,0
2006-05-19,39.638,40.382,39.248,39.887,127195,0
2006-05-22,39.887,40.158,39.459,40.041,195814,0
2006-05-23,40.546,40.702,39.111,39.111,131188,0
2006-05-24,38.993,39.228,38.31,38.993,136077,0
2006-05-25,39.305,40.123,39.256,40.123,122045,0
2006-05-26,40.313,40.743,39.996,40.25,75054,0
2006-05-30,40.056,40.165,39.228,39.546,169293,0
2006-05-31,39.443,39.8,38.879,39.228,196587,0
2006-06-01,39.305,40.702,39.305,40.702,506848,0
2006-06-02,41.168,41.944,41.091,41.891,291085,0
2006-06-05,41.773,42.644,41.767,41.93,238169,0
2006-06-06,42.122,42.49,41.759,42.114,184742,0
2006-06-07,42.149,42.746,41.867,42.114,218858,0
2006-06-08,41.984,42.855,41.882,42.567,188476,0
2006-06-09,42.606,43.374,42.567,43.042,213449,0
2006-06-12,42.915,42.932,41.999,41.999,172255,0
2006-06-13,41.953,42.644,41.79,41.79,166333,0
2006-06-14,41.711,41.999,41.384,41.634,200322,0
2006-06-15,41.79,43.288,41.79,43.235,218345,0
2006-06-16,43.042,43.085,42.258,42.49,488181,0
2006-06-19,42.644,42.644,41.79,42.38,157709,0
2006-06-20,42.636,42.653,41.519,41.728,171226,0
2006-06-21,41.72,42.258,41.674,41.944,157194,0
2006-06-22,41.944,42.293,41.526,42.157,150365,0
2006-06-23,42.122,42.258,41.728,41.859,105311,0
2006-06-26,42.054,42.14,41.642,41.984,214739,0
2006-06-27,42.098,42.316,41.874,42.063,157709,0
2006-06-28,42.012,42.721,41.944,42.699,158093,0
2006-06-29,42.721,43.421,42.49,43.421,280009,0
2006-06-30,43.421,43.808,43.077,43.306,398322,0
2006-07-03,43.328,44.205,43.204,44.196,88315,0
2006-07-05,43.926,44.338,43.297,44.043,161184,0
2006-07-06,44.043,44.275,43.808,44.043,105181,0
2006-07-07,43.848,44.043,43.11,43.235,120890,0
2006-07-10,43.235,43.498,42.76,43.374,230061,0
2006-07-11,43.186,43.715,42.923,43.622,302412,0
2006-07-12,43.538,43.577,43.264,43.429,154873,0
2006-07-13,43.73,43.957,42.991,43.057,218858,0
2006-07-14,43.057,43.186,42.293,42.614,128225,0
2006-07-17,42.42,42.908,42.42,42.699,171738,0
2006-07-18,42.411,42.892,42.199,42.768,251299,0
2006-07-19,42.878,43.965,42.846,43.887,274603,0
2006-07-20,43.91,44.112,42.892,42.892,167233,0
2006-07-21,42.606,42.792,41.874,42.606,270098,0
2006-07-24,42.729,43.538,42.667,43.436,360474,0
2006-07-25,43.342,44.196,43.297,44.065,240357,0
2006-07-26,43.872,44.043,43.639,43.772,165949,0
2006-07-27,43.965,44.043,43.382,43.653,151401,0
2006-07-28,43.745,44.819,43.745,44.718,194657,0
2006-07-31,44.369,44.507,43.832,44.369,145088,0
2006-08-01,44.22,44.5,43.73,44.205,119985,0
2006-08-02,44.361,44.982,44.361,44.772,169036,0
2006-08-03,44.578,45.425,44.578,45.315,157064,0
2006-08-04,44.587,44.887,43.653,44.524,453552,0
2006-08-07,44.314,44.772,44.121,44.516,192466,0
2006-08-08,44.507,44.975,44.291,44.507,368068,0
2006-08-09,44.601,45.053,44.314,44.618,298034,0
2006-08-10,44.08,45.198,44.08,44.687,201989,0
2006-08-11,44.244,44.587,44.244,44.463,252589,0
2006-08-14,44.103,45.37,44.103,44.819,175216,0
2006-08-15,44.912,45.264,44.455,44.78,143801,0
2006-08-16,44.664,45.012,44.664,44.835,111103,0
2006-08-17,45.322,46.751,45.246,46.007,518182,0
2006-08-18,46.14,46.215,45.322,45.922,245893,0
2006-08-21,45.797,46.18,45.635,46.063,322364,0
2006-08-22,45.906,46.527,45.479,46.372,2962570,0
2006-08-23,46.372,46.568,45.985,46.122,420467,0
2006-08-24,46.122,46.24,45.704,46.08,265848,0
2006-08-25,45.946,46.263,45.821,46.18,219245,0
2006-08-28,46.021,46.606,46.007,46.464,308071,0
2006-08-29,46.482,46.644,46.224,46.606,229286,0
2006-08-30,46.684,47.074,46.473,47.017,198517,0
2006-08-31,47.017,47.219,46.869,46.916,169164,0
2006-09-01,46.995,47.43,46.995,47.04,196073,0
2006-09-05,47.081,47.505,47.074,47.49,122172,0
2006-09-06,47.296,47.328,46.836,46.86,305627,0
2006-09-07,46.668,46.903,46.28,46.413,269198,0
2006-09-08,46.606,46.652,46.295,46.559,268549,0
2006-09-11,46.498,46.923,46.295,46.716,155133,0
2006-09-12,46.62,47.639,46.498,47.539,181394,0
2006-09-13,47.459,47.702,47.334,47.568,168907,0
2006-09-14,47.653,47.695,47.266,47.695,217442,0
2006-09-15,47.943,48.174,47.322,47.568,449560,0
2006-09-18,47.413,47.639,46.963,47.359,209331,0
2006-09-19,47.281,47.639,46.844,47.305,169677,0
2006-09-20,47.376,48.043,47.25,47.445,181007,0
2006-09-21,47.342,47.452,46.768,47.066,209718,0
2006-09-22,46.903,47,46.527,46.988,265076,0
2006-09-25,47.142,47.142,46.413,46.909,257995,0
2006-09-26,46.909,47.367,46.614,47.296,417891,0
2006-09-27,47.117,48.15,47.094,47.926,294171,0
2006-09-28,47.996,48.221,47.608,48.214,356481,0
2006-09-29,48.221,48.346,47.554,47.554,348757,0
2006-10-02,47.43,47.803,46.802,47.35,169164,0
2006-10-03,47.328,47.754,47.18,47.514,227484,0
2006-10-04,47.359,48.541,47.359,48.382,295846,0
2006-10-05,48.237,49.744,48.237,49.588,287479,0
2006-10-06,48.974,49.884,48.938,49.152,209845,0
2006-10-09,48.818,49.728,48.609,49.674,150499,0
2006-10-10,49.596,49.994,49.17,49.603,112391,0
2006-10-11,49.449,49.767,48.701,49.114,135819,0
2006-10-12,49.596,49.867,49.254,49.858,153585,0
2006-10-13,49.985,50.744,49.923,50.683,86256,0
2006-10-16,50.567,51.25,50.567,51.118,114062,0
2006-10-17,50.836,51.094,50.629,50.877,120242,0
2006-10-18,50.217,50.482,49.867,50.087,178303,0
2006-10-19,49.892,50.326,49.636,49.935,134660,0
2006-10-20,50.101,50.101,49.435,49.652,109557,0
2006-10-23,49.494,50.194,49.402,50.101,128481,0
2006-10-24,50.046,50.217,49.609,49.711,89087,0
2006-10-25,49.519,50.021,49.302,49.711,157449,0
2006-10-26,49.909,50.636,49.711,50.372,188090,0
2006-10-27,50.259,50.287,49.426,49.502,214739,0
2006-10-30,49.17,49.867,49.152,49.627,213449,0
2006-10-31,49.753,49.753,49.045,49.442,163502,0
2006-11-01,49.596,49.72,48.275,48.33,223493,0
2006-11-02,47.771,48.003,47.057,47.359,247567,0
2006-11-03,47.438,47.554,46.224,46.668,242804,0
2006-11-06,46.802,47.367,46.802,47.35,109304,0
2006-11-07,47.226,47.35,46.527,46.527,116125,0
2006-11-08,46.295,46.836,46.063,46.802,111488,0
2006-11-09,46.76,46.76,46.201,46.498,93595,0
2006-11-10,46.389,46.802,45.97,46.776,112649,0
2006-11-13,46.684,46.963,46.527,46.956,158093,0
2006-11-14,46.995,47.746,46.956,47.725,180878,0
2006-11-15,47.909,48.003,47.305,47.305,117153,0
2006-11-16,47.496,47.833,47.305,47.833,87673,0
2006-11-17,47.824,47.855,46.995,47.074,104150,0
2006-11-20,47.109,48.23,47.033,47.746,250660,0
2006-11-21,47.695,48.532,47.484,48.468,303957,0
2006-11-22,48.5,48.625,47.467,48.019,155391,0
2006-11-24,47.824,48.306,47.73,48.259,81751,0
2006-11-27,48.174,48.174,46.232,46.295,219503,0
2006-11-28,46.295,46.568,45.471,46.021,236623,0
2006-11-29,46.215,46.606,45.868,46.426,134018,0
2006-11-30,46.295,46.644,45.675,46.606,268807,0
2006-12-01,46.644,46.824,45.992,46.559,197228,0
2006-12-04,46.684,46.916,46.535,46.844,353652,0
2006-12-05,47,47.422,46.559,46.76,256577,0
2006-12-06,46.568,46.979,46.28,46.692,158223,0
2006-12-07,46.735,46.909,46.397,46.498,105567,0
2006-12-08,46.303,46.916,46.072,46.535,119212,0
2006-12-11,46.635,46.785,46.45,46.614,99904,0
2006-12-12,46.527,46.903,46.056,46.535,119085,0
2006-12-13,46.802,46.923,45.774,46.347,93466,0
2006-12-14,46.505,46.735,45.79,45.954,152170,0
2006-12-15,45.954,46.288,45.565,45.683,296360,0
2006-12-18,45.711,46.38,44.655,44.937,106597,0
2006-12-19,44.664,44.765,43.808,44.469,290822,0
2006-12-20,44.463,44.989,44.338,44.655,262502,0
2006-12-21,44.625,45.18,44.298,44.314,131574,0
2006-12-22,44.353,44.378,43.754,44.298,107115,0
2006-12-26,44.196,44.819,43.639,44.095,131188,0
2006-12-27,44.152,44.541,43.498,43.699,284645,0
2006-12-28,43.738,44.361,43.738,43.772,288506,0
2006-12-29,43.772,44.625,43.772,44.463,214865,0
2007-01-03,44.463,44.547,43.342,43.965,296100,0
2007-01-04,43.965,44.361,43.724,44.129,270484,0
2007-01-05,43.429,44.112,43.297,43.482,181526,0
2007-01-08,43.382,43.942,43.134,43.841,182040,0
2007-01-09,43.934,44.541,43.823,44.485,191437,0
2007-01-10,44.065,44.469,43.693,44.422,152686,0
2007-01-11,44.594,45.913,44.524,45.021,199678,0
2007-01-12,44.275,45.745,43.724,45.379,163368,0
2007-01-16,45.627,46.122,45.627,46.047,212034,0
2007-01-17,46.047,46.498,45.657,46.086,210233,0
2007-01-18,46.113,46.482,45.635,45.913,111880,0
2007-01-19,46.056,46.744,45.573,46.589,282072,0
2007-01-22,46.491,46.644,46.021,46.193,178303,0
2007-01-23,46.14,46.635,46.14,46.372,277177,0
2007-01-24,46.491,46.947,46.364,46.614,219889,0
2007-01-25,46.606,46.988,46.45,46.894,217054,0
2007-01-26,46.527,46.785,46.072,46.397,460503,0
2007-01-29,45.696,46.816,45.696,46.606,348114,0
2007-01-30,46.652,46.886,46.341,46.785,374634,0
2007-01-31,46.668,47.15,46.209,46.7,212034,0
2007-02-01,46.723,46.794,46.147,46.692,394718,0
2007-02-02,46.512,46.76,45.868,46.295,484064,0
2007-02-05,46.147,46.473,45.868,46.295,242935,0
2007-02-06,46.257,46.606,45.683,46.606,287479,0
2007-02-07,46.491,47.049,46.147,46.979,224779,0
2007-02-08,46.894,47.18,46.413,46.676,265978,0
2007-02-09,46.628,46.824,45.635,46.45,543411,0
2007-02-12,46.334,46.334,45.446,46.013,218345,0
2007-02-13,45.821,46.482,45.548,46.38,154438,0
2007-02-14,46.38,46.794,46.093,46.288,209899,0
2007-02-15,46.312,46.543,45.913,46.319,199678,0
2007-02-16,46.303,46.303,45.548,45.883,290953,0
2007-02-20,45.727,46.668,45.339,46.482,324037,0
2007-02-21,46.295,46.303,45.837,46.122,147923,0
2007-02-22,46.122,46.215,45.573,45.844,358927,0
2007-02-23,45.768,45.837,45.212,45.355,156548,0
2007-02-26,45.442,45.442,43.856,44.865,182169,0
2007-02-27,43.707,44.5,42.964,43.103,300480,0
2007-02-28,43.049,43.35,41.977,42.899,545213,0
2007-03-01,42.258,43.157,41.215,42.69,286643,0
2007-03-02,42.528,42.528,41.666,41.704,243319,0
2007-03-05,40.391,41.564,40.158,40.222,381456,0
2007-03-06,40.391,41.737,40.313,41.37,445441,0
2007-03-07,41.418,41.464,40.578,40.609,319791,0
2007-03-08,40.967,41.845,40.967,41.231,320047,0
2007-03-09,41.409,41.798,41.108,41.519,134277,0
2007-03-12,41.479,42.172,41.022,41.859,238169,0
2007-03-13,42.14,42.457,41.248,41.456,582421,0
2007-03-14,41.44,42.542,41.239,42.427,493847,0
2007-03-15,42.403,42.878,42.302,42.878,166850,0
2007-03-16,42.985,43.033,42.334,42.567,331764,0
2007-03-19,42.837,43.482,42.823,43.073,160285,0
2007-03-20,43.498,43.887,43.186,43.803,236365,0
2007-03-21,43.715,45.053,43.46,44.422,199034,0
2007-03-22,44.507,45.172,43.98,44.747,173671,0
2007-03-23,44.618,44.811,44.275,44.422,77888,0
2007-03-26,44.284,44.795,43.738,44.037,138396,0
2007-03-27,43.887,43.887,43.073,43.577,175730,0
2007-03-28,43.477,44.002,42.892,43.482,415572,0
2007-03-29,43.73,43.856,43.221,43.538,177916,0
2007-03-30,43.693,44.541,43.11,43.699,399094,0
2007-04-02,43.699,44.189,43.443,44.137,200449,0
2007-04-03,44.236,44.594,44.037,44.547,221175,0
2007-04-04,44.469,44.747,44.22,44.747,192081,0
2007-04-05,44.664,44.872,44.5,44.61,176504,0
2007-04-09,44.507,44.524,44.182,44.22,137880,0
2007-04-10,44.291,45.127,44.291,44.541,207270,0
2007-04-11,44.22,44.22,43.229,43.599,269198,0
2007-04-12,43.46,43.46,42.768,43.186,200322,0
2007-04-13,43.142,43.653,42.985,43.639,438742,0
2007-04-16,43.814,44.687,43.257,43.63,154614,0
2007-04-17,43.584,44.065,43.482,43.803,120629,0
2007-04-18,43.606,43.693,42.855,43.186,263530,0
2007-04-19,42.915,43.11,42.606,42.855,121918,0
2007-04-20,43.569,44.547,42.66,43.39,249883,0
2007-04-23,43.421,44.121,43.421,43.832,137880,0
2007-04-24,43.864,44.02,43.164,43.382,130026,0
2007-04-25,43.599,43.693,43.11,43.443,128612,0
2007-04-26,43.342,43.68,42.999,43.514,112110,0
2007-04-27,43.322,43.686,43.065,43.562,234178,0
2007-04-30,43.545,43.606,41.798,41.907,235208,0
2007-05-01,42.063,42.063,41.045,41.425,144831,0
2007-05-02,41.332,42.396,41.045,41.704,110458,0
2007-05-03,41.79,41.984,41.479,41.479,133890,0
2007-05-04,41.44,41.728,40.868,41.711,206630,0
2007-05-07,41.595,41.935,41.183,41.51,144188,0
2007-05-08,41.323,42.466,41.175,42.172,374117,0
2007-05-09,42.098,43.204,42.098,42.49,250141,0
2007-05-10,42.258,42.558,41.944,42.334,253747,0
2007-05-11,42.87,43.918,42.87,43.91,574053,0
2007-05-14,43.599,43.965,43.241,43.322,247824,0
2007-05-15,43.498,43.772,42.271,42.846,280525,0
2007-05-16,42.721,42.729,41.704,42.387,135435,0
2007-05-17,42.192,42.403,41.82,41.867,273316,0
2007-05-18,41.891,41.915,41.199,41.681,214865,0
2007-05-21,41.681,42.265,41.409,41.447,414546,0
2007-05-22,42.054,42.071,41.4,41.75,288895,0
2007-05-23,41.867,42.636,41.711,41.891,281553,0
2007-05-24,41.737,42.078,41.485,42.021,562724,0
2007-05-25,42.271,43.686,41.859,41.984,742189,0
2007-05-29,42.76,44.205,42.76,43.934,457287,0
2007-05-30,43.738,45.704,43.738,45.595,425612,0
2007-05-31,44.903,46.312,44.903,45.635,554100,0
2007-06-01,45.844,46.021,45.071,45.635,620785,0
2007-06-04,45.388,45.752,45.315,45.752,247954,0
2007-06-05,45.394,45.494,44.594,44.726,355194,0
2007-06-06,44.563,45.539,44.213,45.322,347730,0
2007-06-07,44.547,44.811,43.498,43.498,356610,0
2007-06-08,43.569,43.918,43.134,43.856,225038,0
2007-06-11,43.73,44.167,42.947,43.235,221432,0
2007-06-12,43.171,43.212,42.38,42.644,309360,0
2007-06-13,42.823,43.887,42.589,43.452,228772,0
2007-06-14,43.39,43.498,42.574,42.815,247309,0
2007-06-15,43.98,43.98,42.999,43.421,358028,0
2007-06-18,43.405,43.405,42.519,42.681,220401,0
2007-06-19,42.42,42.801,41.962,42.567,259409,0
2007-06-20,42.589,42.589,40.967,41.183,285417,0
2007-06-21,40.92,41.642,40.18,41.377,269839,0
2007-06-22,41.223,41.323,40.601,40.664,502602,0
2007-06-25,40.508,40.835,39.452,39.746,338200,0
2007-06-26,39.873,39.933,38.922,39.507,444799,0
2007-06-27,39.118,41.377,39.047,41.145,305117,0
2007-06-28,40.725,41.711,40.617,40.974,327000,0
2007-06-29,41.161,41.587,40.391,40.765,297133,0
2007-07-02,40.998,42.071,40.492,42.006,234695,0
2007-07-03,42.14,42.511,41.944,42.365,213066,0
2007-07-05,42.511,43.39,42.441,43.306,338844,0
2007-07-06,43.204,43.498,42.923,43.212,191695,0
2007-07-09,43.186,43.414,42.915,43.306,288377,0
2007-07-10,42.999,43.249,42.567,42.753,417505,0
2007-07-11,42.497,42.932,42.165,42.76,321846,0
2007-07-12,42.403,42.815,41.79,42.721,384549,0
2007-07-13,42.721,42.738,42.192,42.721,217314,0
2007-07-16,42.681,43.085,42.271,42.334,180622,0
2007-07-17,42.411,42.582,41.767,41.859,240103,0
2007-07-18,41.526,41.781,40.475,41.231,314254,0
2007-07-19,41.587,41.767,41.239,41.409,162083,0
2007-07-20,41.315,41.315,39.808,40.123,291342,0
2007-07-23,40.773,40.773,38.955,38.955,321978,0
2007-07-24,38.482,38.987,37.299,37.696,331636,0
2007-07-25,37.898,38.046,36.626,37.363,342837,0
2007-07-26,36.677,36.772,35.568,36.212,403206,0
2007-07-27,36.019,36.547,34.976,35.084,361890,0
2007-07-30,35.076,35.295,34.263,34.799,315412,0
2007-07-31,35.265,35.747,34.946,35.055,627092,0
2007-08-01,35.026,36.158,34.216,35.878,512902,0
2007-08-02,35.544,36.398,35.544,36.096,266749,0
2007-08-03,36.444,36.444,35.143,35.289,508397,0
2007-08-06,34.627,35.892,33.712,35.825,420593,0
2007-08-07,36.164,37.113,35.644,36.781,539680,0
2007-08-08,37.263,38.66,36.56,37.876,618854,0
2007-08-09,34.844,38.706,34.844,37.945,590658,0
2007-08-10,36.801,38.473,34.326,37.034,432182,0
2007-08-13,38.062,38.062,36.064,36.198,289279,0
2007-08-14,36.003,36.336,34.746,34.746,387634,0
2007-08-15,34.752,36.453,34.156,34.176,379269,0
2007-08-16,33.517,36.439,33.517,36.158,620269,0
2007-08-17,37.774,38.133,36.398,36.842,714894,0
2007-08-20,37.09,37.905,36.398,37.609,341675,0
2007-08-21,37.478,38.798,37.276,38.738,229414,0
2007-08-22,38.761,39.28,38.432,38.519,651039,0
2007-08-23,38.681,39.398,38.248,38.628,592852,0
2007-08-24,38.612,38.612,37.066,37.787,300610,0
2007-08-27,37.642,37.787,36.533,36.533,291597,0
2007-08-28,36.453,36.453,35.519,35.519,218090,0
2007-08-29,36.19,37.385,36.072,37.307,355194,0
2007-08-30,37.323,37.859,36.734,37.665,254520,0
2007-08-31,38.141,39.002,37.82,38.519,325583,0
2007-09-04,38.513,39.413,38.248,38.978,194266,0
2007-09-05,38.666,38.721,37.967,38.2,246409,0
2007-09-06,38.333,38.504,37.703,38.099,163632,0
2007-09-07,37.58,37.774,37.084,37.323,179718,0
2007-09-10,37.494,37.634,36.809,36.842,324037,0
2007-09-11,36.966,37.82,36.889,37.82,208687,0
2007-09-12,37.752,38.397,37.472,37.93,159894,0
2007-09-13,38.038,38.87,37.804,38.628,149855,0
2007-09-14,38.133,38.729,37.719,38.666,132859,0
2007-09-17,38.582,38.814,38.107,38.425,189250,0
2007-09-18,38.699,40.237,38.2,40.237,280009,0
2007-09-19,40.243,41.798,40.243,41.674,310906,0
2007-09-20,41.65,42.012,40.601,40.693,194397,0
2007-09-21,40.801,41.067,40.005,40.005,296747,0
2007-09-24,40.088,40.461,39.662,40.165,181653,0
2007-09-25,39.873,39.873,39.126,39.321,166333,0
2007-09-26,39.421,39.615,39.094,39.421,145863,0
2007-09-27,39.522,40.056,39.016,39.196,231474,0
2007-09-28,39.196,39.196,38.285,38.721,374892,0
2007-10-01,38.681,39.538,38.612,39.321,239200,0
2007-10-02,39.443,40.198,39.443,40.072,285545,0
2007-10-03,39.916,40.532,39.916,40.056,535561,0
2007-10-04,40.274,40.524,39.615,40.454,142513,0
2007-10-05,40.779,41.882,40.664,41.882,247824,0
2007-10-08,41.642,41.642,41.036,41.121,218471,0
2007-10-09,41.355,41.425,40.894,41.37,265592,0
2007-10-10,41.471,42.403,41.091,42.396,554229,0
2007-10-11,42.271,42.372,41.573,42.006,406691,0
2007-10-12,42.006,42.365,41.867,42.165,360861,0
2007-10-15,42.047,42.233,40.5,40.981,334080,0
2007-10-16,40.951,40.951,39.646,39.646,191953,0
2007-10-17,39.887,39.887,37.78,39.305,277433,0
2007-10-18,39.305,39.88,38.879,39.708,272543,0
2007-10-19,39.653,39.653,38.606,38.606,588982,0
2007-10-22,38.054,39.973,38.054,39.398,374375,0
2007-10-23,39.894,40.158,39.328,40.158,232762,0
2007-10-24,39.847,40.005,39.01,39.808,257736,0
2007-10-25,40.011,40.454,39.389,40.283,480846,0
2007-10-26,40.693,41.137,40.173,41.137,310264,0
2007-10-29,41.175,41.341,39.865,39.94,334853,0
2007-10-30,39.925,40.517,39.632,40.165,374117,0
2007-10-31,40.561,41.074,39.948,40.391,500152,0
2007-11-01,39.615,39.908,37.556,37.556,372314,0
2007-11-02,38.837,39.815,37.494,37.859,873887,0
2007-11-05,37.121,37.634,36.593,36.982,592076,0
2007-11-06,37.152,37.945,36.576,37.912,320819,0
2007-11-07,37.363,37.696,36.298,36.352,386220,0
2007-11-08,36.352,36.866,35.856,36.633,287733,0
2007-11-09,36.236,37.609,35.958,37.16,401153,0
2007-11-12,37.204,38.62,36.959,37.898,393687,0
2007-11-13,38.347,40.189,38.347,40.005,442093,0
2007-11-14,40.359,40.561,38.706,39.023,286576,0
2007-11-15,38.761,39.296,38.115,39.296,354528,0
2007-11-16,39.459,39.514,38.302,38.533,574569,0
2007-11-19,38.046,38.79,37.719,37.727,291183,0
2007-11-20,37.845,38.598,36.377,37.456,302541,0
2007-11-21,36.889,37.626,36.509,37.363,326614,0
2007-11-23,37.828,38.285,37.478,37.984,97072,0
2007-11-26,37.859,37.859,35.289,35.289,343583,0
2007-11-27,35.468,35.965,34.712,35.856,504694,0
2007-11-28,36.54,37.376,36.164,36.757,477242,0
2007-11-29,36.618,37.184,36.164,36.859,218218,0
2007-11-30,37.519,38.184,37.167,37.511,554867,0
2007-12-03,37.369,37.369,36.003,36.08,411838,0
2007-12-04,35.691,36.035,35.034,35.04,305627,0
2007-12-05,35.85,36.064,35.25,35.678,339743,0
2007-12-06,35.536,37.432,35.536,37.248,405676,0
2007-12-07,37.282,38.141,36.943,37.356,289536,0
2007-12-10,37.439,37.867,36.934,37.787,190152,0
2007-12-11,37.859,38.248,35.143,35.143,287220,0
2007-12-12,35.856,36.757,34.603,34.985,413698,0
2007-12-13,34.566,35.076,33.881,34.916,274087,0
2007-12-14,34.371,35.325,34.176,34.402,360861,0
2007-12-17,34.124,34.465,33.416,33.416,365754,0
2007-12-18,33.377,33.976,32.54,33.765,359861,0
2007-12-19,33.641,34.276,33.462,34.124,263791,0
2007-12-20,34.502,34.652,32.585,33.462,331764,0
2007-12-21,33.866,33.952,33.214,33.361,629972,0
2007-12-24,33.789,35.878,33.712,35.536,346312,0
2007-12-26,35.219,35.304,34.022,34.386,200449,0
2007-12-27,34.256,34.442,33.184,33.214,213965,0
2007-12-28,33.557,34.276,33.159,33.275,269582,0
2007-12-31,32.963,33.222,32.431,33.206,292348,0
2008-01-02,33.214,33.983,32.708,33.416,459864,0
2008-01-03,33.433,33.859,31.753,31.753,455351,0
2008-01-04,31.398,31.398,30.652,30.836,311626,0
2008-01-07,30.93,31.724,30.473,31.357,331064,0
2008-01-08,31.59,32.499,30.449,30.449,574710,0
2008-01-09,30.403,31.94,29.735,31.769,848876,0
2008-01-10,31.272,33.704,30.86,32.708,665139,0
2008-01-11,32.389,33.261,31.574,32.532,568130,0
2008-01-14,33.056,33.056,31.854,32.818,458829,0
2008-01-15,32.624,32.641,31.552,32.127,327973,0
2008-01-16,32.205,33.914,32.205,32.963,343092,0
2008-01-17,32.812,33.704,32.398,32.886,371674,0
2008-01-18,33.44,33.836,31.893,32.165,480269,0
2008-01-22,31.366,33.976,31.07,33.082,398439,0
2008-01-23,32.662,36.064,32.297,35.85,794695,0
2008-01-24,35.942,35.942,34.518,34.961,366330,0
2008-01-25,35.623,36.028,34.59,34.954,500921,0
2008-01-28,34.954,36.439,34.473,36.12,351653,0
2008-01-29,36.113,36.336,35.417,36.12,342708,0
2008-01-30,35.887,37.385,35.136,35.383,407382,0
2008-01-31,34.603,36.003,34.208,35.584,498419,0
2008-02-01,35.342,37.034,35.219,36.943,348626,0
2008-02-04,37.439,37.953,36.431,37.503,569710,0
2008-02-05,36.533,38.2,36.533,36.576,661875,0
2008-02-06,36.585,37.472,35.807,35.807,325998,0
2008-02-07,35.544,37.494,35.351,37.263,617126,0
2008-02-08,35.739,37.937,35.739,36.072,809588,0
2008-02-11,35.965,36.206,34.837,35.04,650695,0
2008-02-12,35.119,36.444,35.055,36.392,515599,0
2008-02-13,36.809,37.175,36.042,37.152,384415,0
2008-02-14,37.16,37.332,36.54,36.793,478459,0
2008-02-15,36.662,37.548,35.994,37.54,395850,0
2008-02-19,37.472,37.673,36.75,37.363,360538,0
2008-02-20,37.282,38.107,36.974,37.804,412358,0
2008-02-21,38.099,38.644,37.042,37.402,385079,0
2008-02-22,37.263,38.31,36.742,38.293,532064,0
2008-02-25,38.333,39.305,37.774,39.228,651219,0
2008-02-26,38.978,40.026,38.589,39.443,876577,0
2008-02-27,39.443,40.088,38.769,39.474,386468,0
2008-02-28,38.964,39.53,38.184,38.279,515989,0
2008-02-29,38.155,38.339,37.363,37.665,429737,0
2008-03-03,37.609,38.279,37.276,38.279,614536,0
2008-03-04,37.921,38.404,37.121,38.022,559119,0
2008-03-05,37.89,38.339,36.959,37.385,568774,0
2008-03-06,36.951,37.255,35.755,35.763,459742,0
2008-03-07,35.769,37.269,35.342,36.859,415348,0
2008-03-10,37.356,37.356,35.97,36.011,475697,0
2008-03-11,37.231,38.482,36.677,38.482,620441,0
2008-03-12,38.038,39.763,38.038,38.69,607002,0
2008-03-13,37.774,39.141,37.09,38.93,456253,0
2008-03-14,38.713,39.546,36.851,38.574,556763,0
2008-03-17,37.54,39.178,37.028,38.666,528570,0
2008-03-18,39.078,40.313,37.975,39.996,920048,0
2008-03-19,40.158,41.013,39.452,40.216,564397,0
2008-03-20,40.532,41.206,40.298,41.05,932559,0
2008-03-24,41.115,41.836,40.874,41.377,395738,0
2008-03-25,41.456,42.49,41.199,42.258,501574,0
2008-03-26,42.258,42.258,40.693,40.801,355242,0
2008-03-27,40.912,41.215,40.035,40.106,391498,0
2008-03-28,40.097,40.524,38.987,39.204,306017,0
2008-03-31,37.984,40.165,37.376,38.713,601031,0
2008-04-01,39.078,41.58,39.078,41.58,501650,0
2008-04-02,41.37,41.75,40.508,41.557,371543,0
2008-04-03,41.447,42.192,40.92,42.03,334080,0
2008-04-04,42.03,42.334,41.384,41.494,377465,0
2008-04-07,41.867,42.157,40.693,41.355,262007,0
2008-04-08,41.175,41.409,40.844,41.129,266903,0
2008-04-09,41.384,41.384,39.691,39.691,365710,0
2008-04-10,39.856,40.165,39.459,40.011,381855,0
2008-04-11,39.321,39.668,38.823,38.955,308011,0
2008-04-14,39.359,39.815,38.837,39.039,342293,0
2008-04-15,38.955,40.222,38.955,40.222,270662,0
2008-04-16,41.045,42.092,40.391,42.092,309655,0
2008-04-17,41.852,42.372,41.549,41.836,262800,0
2008-04-18,42.184,42.216,41.175,41.696,317431,0
2008-04-21,41.323,41.79,40.958,41.115,250411,0
2008-04-22,41.005,41.036,39.731,40.198,376918,0
2008-04-23,40.391,41.145,40.243,41.029,287171,0
2008-04-24,41.129,41.836,40.794,41.75,527138,0
2008-04-25,42.293,42.49,41.37,42.131,521024,0
2008-04-28,42.334,42.681,41.604,42.589,334660,0
2008-04-29,42.923,42.923,41.44,41.642,242480,0
2008-04-30,41.464,42.358,40.657,40.779,417762,0
2008-05-01,41.045,42.636,40.779,42.365,391522,0
2008-05-02,42.939,44.112,42.801,42.939,578046,0
2008-05-05,42.372,43.126,41.341,43.103,656120,0
2008-05-06,43.103,43.398,42.598,43.142,471232,0
2008-05-07,43.436,43.436,41.962,42.25,437078,0
2008-05-08,42.03,42.746,41.595,42.047,367155,0
2008-05-09,41.75,42.411,41.348,42.012,317822,0
2008-05-12,42.25,43.281,42.233,43.235,516884,0
2008-05-13,43.212,43.414,42.837,43.335,198320,0
2008-05-14,43.241,43.763,42.915,43.39,237268,0
2008-05-15,43.186,43.421,42.309,43.358,201748,0
2008-05-16,43.645,43.832,42.449,43.118,338642,0
2008-05-19,42.279,43.257,42.078,43.164,392412,0
2008-05-20,43.057,43.314,42.729,43.085,313907,0
2008-05-21,43.033,43.297,42.012,42.098,348117,0
2008-05-22,41.962,42.481,41.944,42.334,494304,0
2008-05-23,42.302,42.606,42.047,42.449,430962,0
2008-05-27,42.411,43.452,42.411,43.142,354671,0
2008-05-28,43.562,43.569,42.87,43.212,409220,0
2008-05-29,43.164,43.591,43.033,43.584,449566,0
2008-05-30,43.374,43.653,43.195,43.482,472384,0
2008-06-02,43.569,43.653,42.846,43.514,638254,0
2008-06-03,43.78,44.507,43.142,43.477,606390,0
2008-06-04,43.157,44.196,42.999,43.498,420785,0
2008-06-05,43.452,44.228,43.429,44.228,355179,0
2008-06-06,43.926,44.329,42.76,42.855,448500,0
2008-06-09,43.322,43.489,42.192,42.358,474230,0
2008-06-10,41.72,43.314,41.72,42.846,301804,0
2008-06-11,42.753,43.042,42.098,42.098,404705,0
2008-06-12,42.165,43.257,42.165,42.932,386883,0
2008-06-13,43.094,43.554,42.753,43.554,466635,0
2008-06-16,43.662,44.726,43.405,44.726,403209,0
2008-06-17,44.811,44.912,43.864,43.88,407775,0
2008-06-18,43.872,44.011,42.224,42.365,546838,0
2008-06-19,42.716,43.073,42.25,42.878,368930,0
2008-06-20,42.49,42.855,41.75,42.084,641701,0
2008-06-23,42.372,42.892,40.4,40.4,546364,0
2008-06-24,40.198,41.161,39.916,40.794,474625,0
2008-06-25,40.561,41.898,40.25,40.657,538209,0
2008-06-26,39.832,40.67,38.854,39.031,510914,0
2008-06-27,39.212,39.421,38.653,38.721,840121,0
2008-06-30,39.607,40.313,39.133,39.646,837512,0
2008-07-01,39.287,40.951,39.287,40.928,597191,0
2008-07-02,41.248,41.456,40.67,40.779,385565,0
2008-07-03,41.059,41.433,40.237,40.967,260930,0
2008-07-07,41.199,42.721,39.676,40.056,380837,0
2008-07-08,39.965,43.73,39.7,43.73,502422,0
2008-07-09,43.498,43.653,40.313,40.359,600945,0
2008-07-10,40.198,42.063,39.88,41.642,383444,0
2008-07-11,40.734,42.964,40.243,41.977,567857,0
2008-07-14,42.721,43.042,40.779,41.215,560698,0
2008-07-15,41.067,42.481,40.454,40.707,542608,0
2008-07-16,40.801,43.288,40.243,43.235,563739,0
2008-07-17,43.498,43.569,42.114,43.297,661005,0
2008-07-18,42.636,43.693,41.494,43.545,388074,0
2008-07-21,43.63,44.378,43.151,44.378,343039,0
2008-07-22,44.112,46.419,43.68,46.295,497846,0
2008-07-23,46.131,47.117,44.385,45.696,820417,0
2008-07-24,45.635,45.643,42.932,43.257,539246,0
2008-07-25,43.264,44.996,42.76,44.896,472862,0
2008-07-28,44.369,45.294,43.795,44.137,476097,0
2008-07-29,44.679,46.072,44.507,46.056,740662,0
2008-07-30,46.263,46.295,44.065,45.643,460808,0
2008-07-31,45.759,45.768,44.158,44.639,388333,0
2008-08-01,42.964,42.964,39.979,40.779,1200802,0
2008-08-04,40.446,40.874,38.978,39.815,609861,0
2008-08-05,39.381,41.781,39.381,41.519,668911,0
2008-08-06,41.323,41.323,40.266,40.794,409673,0
2008-08-07,40.359,41.4,40.079,40.508,481521,0
2008-08-08,40.454,42.511,39.873,42.49,460238,0
2008-08-11,42.14,42.855,41.907,42.721,676570,0
2008-08-12,42.131,42.542,41.108,41.744,497878,0
2008-08-13,42.207,42.207,40.601,41.814,312208,0
2008-08-14,41.526,42.481,40.844,42.071,548989,0
2008-08-15,42.098,43.024,41.005,41.604,367395,0
2008-08-18,41.704,41.805,40.484,41.082,403320,0
2008-08-19,41.611,41.619,39.624,40.134,476399,0
2008-08-20,40.25,40.743,38.879,39.684,532460,0
2008-08-21,38.972,39.452,38.425,39.002,467997,0
2008-08-22,39.615,40.609,39.01,40.149,355222,0
2008-08-25,40.026,40.149,38.574,38.806,464390,0
2008-08-26,38.746,39.103,37.82,38.448,630533,0
2008-08-27,38.264,38.993,38.141,38.681,283674,0
2008-08-28,39.071,39.452,38.542,39.381,558988,0
2008-08-29,39.381,39.598,38.606,38.964,369157,0
2008-09-02,39.567,40.222,38.155,38.814,281056,0
2008-09-03,38.606,38.761,37.703,38.761,564012,0
2008-09-04,38.761,38.761,37.626,37.626,417860,0
2008-09-05,37.432,37.93,37.042,37.867,310546,0
2008-09-08,40.005,40.751,38.769,39.755,630600,0
2008-09-09,39.887,39.894,38.046,38.233,543642,0
2008-09-10,38.448,38.955,37.408,38.333,369640,0
2008-09-11,37.787,38.038,36.917,37.752,387314,0
2008-09-12,37.231,37.93,37.099,37.921,354470,0
2008-09-15,36.533,37.464,35.606,35.606,666077,0
2008-09-16,35.933,37.688,35.119,37.688,1005497,0
2008-09-17,36.609,37.796,36.275,36.275,617020,0
2008-09-18,36.943,40.257,35.816,39.607,981320,0
2008-09-19,41.168,41.231,34.954,39.638,1202136,0
2008-09-22,39.421,40.801,37.282,37.439,807256,0
2008-09-23,37.447,39.546,36.198,38.828,388435,0
2008-09-24,38.828,39.212,38.225,38.899,272017,0
2008-09-25,39.452,39.574,38.761,39.149,400803,0
2008-09-26,37.796,39.916,37.796,39.901,440944,0
2008-09-29,38.66,40.592,37.953,37.953,320134,0
2008-09-30,39.489,39.489,37.511,38.17,820799,0
2008-10-01,37.439,37.812,37.167,37.548,364994,0
2008-10-02,37.282,37.282,35.001,35.061,466636,0
2008-10-03,35.807,36.801,34.674,35.11,682350,0
2008-10-06,34.251,34.87,32.492,33.167,467773,0
2008-10-07,33.191,34.433,31.769,31.769,627150,0
2008-10-08,31.147,34.393,31.055,32.679,886008,0
2008-10-09,34.048,34.068,29.237,29.237,830780,0
2008-10-10,27.203,33.4,26.83,33.4,1773977,0
2008-10-13,34.603,37.282,32.453,37.282,936723,0
2008-10-14,38.499,38.499,32.95,34.551,1021563,0
2008-10-15,35.061,35.11,30.285,31.025,1214693,0
2008-10-16,31.076,32.972,29.922,32.6,873480,0
2008-10-17,31.643,34.106,31.118,32.756,396151,0
2008-10-20,32.609,33.214,31.622,33.197,266915,0
2008-10-21,32.858,33.282,31.785,32.112,335736,0
2008-10-22,31.085,31.87,28.524,29.896,664590,0
2008-10-23,30.069,30.334,26.293,28.468,693705,0
2008-10-24,25.982,28.249,25.982,26.883,587485,0
2008-10-27,26.567,27.374,24.017,24.219,540009,0
2008-10-28,25.222,28.351,24.148,28.205,719180,0
2008-10-29,28.746,28.746,25.494,25.998,1171269,0
2008-10-30,26.735,26.735,24.842,25.61,708838,0
2008-10-31,25.391,27.468,24.833,27.374,619091,0
2008-11-03,27.181,28.475,26.751,27.428,405307,0
2008-11-04,27.965,28.738,27.172,28.516,599707,0
2008-11-05,27.861,28.267,25.865,26.215,690417,0
2008-11-06,26.339,26.339,25.12,25.228,473988,0
2008-11-07,25.166,25.416,23.496,25.283,1066229,0
2008-11-10,25.974,25.974,23.304,23.522,522548,0
2008-11-11,23.313,25.004,22.542,23.996,606172,0
2008-11-12,23.335,24.5,23.009,23.922,700274,0
2008-11-13,24.313,26.509,23.522,25.829,1587207,0
2008-11-14,25.354,25.502,22.914,22.929,794800,0
2008-11-17,22.713,24.004,22.285,22.502,751450,0
2008-11-18,22.464,23.496,22.138,23.304,826603,0
2008-11-19,23.037,23.037,20.802,20.917,859717,0
2008-11-20,20.965,22.037,18.355,18.672,947269,0
2008-11-21,19.077,21.058,18.41,20.391,1435733,0
2008-11-24,21.206,25.377,20.661,25.09,1175965,0
2008-11-25,25.617,27.597,25.029,27.383,1207933,0
2008-11-26,27.188,29.152,26.248,28.972,849881,0
2008-11-28,28.87,29.873,28.192,28.761,486398,0
2008-12-01,28.437,28.437,22.009,22.192,1411013,0
2008-12-02,22.921,26.652,22.659,26.334,1289013,0
2008-12-03,24.928,28.454,24.855,27.925,924267,0
2008-12-04,27.553,29.197,25.354,26.076,929717,0
2008-12-05,25.641,29.453,25.478,29.453,1050156,0
2008-12-08,30.013,30.86,28.786,30.51,1063110,0
2008-12-09,29.695,30.501,26.907,27.403,962225,0
2008-12-10,27.9,29.359,27.038,29.346,597680,0
2008-12-11,28.569,28.638,23.863,24.141,1355614,0
2008-12-12,23.246,26.495,23.246,26.441,1472859,0
2008-12-15,26.449,26.899,24.08,24.833,637637,0
2008-12-16,25.446,28.011,24.934,27.683,1460517,0
2008-12-17,27.297,30.517,26.635,29.555,718589,0
2008-12-18,29.524,30.052,27.226,27.383,1080936,0
2008-12-19,27.917,29.346,27.589,29.314,1071659,0
2008-12-22,29.284,29.284,26.527,28.104,660576,0
2008-12-23,28.344,28.711,26.939,27.172,681732,0
2008-12-24,27.325,27.452,26.666,27.311,286368,0
2008-12-26,27.576,27.87,26.73,27.568,311759,0
2008-12-29,27.334,27.334,25.517,26.006,549544,0
2008-12-30,25.742,27.631,25.742,27.613,597906,0
2008-12-31,27.255,29.253,27.154,28.863,650183,0
2009-01-02,28.928,29.11,27.015,27.086,522604,0
2009-01-05,26.79,27.297,25.922,25.974,832760,0
2009-01-06,26.224,26.643,24.849,26.363,1021570,0
2009-01-07,25.657,26.13,25.291,25.425,1058236,0
2009-01-08,25.556,25.556,24.779,24.928,791363,0
2009-01-09,25.207,25.237,24.096,24.211,935858,0
2009-01-12,24.219,24.415,22.937,23.226,1201798,0
2009-01-13,22.906,23.357,22.231,23.202,1420223,0
2009-01-14,22.332,23.187,22.278,22.744,1165451,0
2009-01-15,22.738,23.988,21.974,23.403,945452,0
2009-01-16,23.807,24.459,23.146,24.274,1112763,0
2009-01-20,23.589,23.93,21.174,21.502,1009801,0
2009-01-21,21.687,23.722,21.469,23.692,1087315,0
2009-01-22,23.029,23.93,22.488,22.772,809795,0
2009-01-23,22.301,23.387,21.915,23.319,454320,0
2009-01-26,23.479,23.823,22.517,23.28,280626,0
2009-01-27,23.513,24.089,23.226,24.04,309343,0
2009-01-28,24.618,26.163,24.53,25.929,897758,0
2009-01-29,25.36,25.61,23.403,23.644,747998,0
2009-01-30,23.922,24.242,22.573,22.944,755986,0
2009-02-02,22.56,23.753,22.001,23.698,801241,0
2009-02-03,23.908,24.111,22.751,22.884,907070,0
2009-02-04,22.822,23.412,21.805,21.906,867902,0
2009-02-05,21.587,21.796,20.203,21.013,953708,0
2009-02-06,20.14,23.037,19.955,22.766,966158,0
2009-02-09,22.542,23.146,22.009,23.118,554855,0
2009-02-10,22.836,23.146,21.469,21.906,1211786,0
2009-02-11,22.075,23.219,21.058,23,1209306,0
2009-02-12,21.983,22.759,21.058,22.432,1175929,0
2009-02-13,22.208,22.713,21.345,21.4,1140745,0
2009-02-17,20.523,21.19,20.14,20.242,1224570,0
2009-02-18,20.531,20.888,19.768,20.233,812349,0
2009-02-19,20.654,20.909,19.039,19.209,1097327,0
2009-02-20,18.688,20.956,18.534,20.909,1217450,0
2009-02-23,21.152,21.152,19.294,19.434,1142355,0
2009-02-24,19.666,21.547,19.309,21.432,1205340,0
2009-02-25,20.997,22.721,20.543,21.781,1437574,0
2009-02-26,22.488,22.488,20.948,21.167,1404408,0
2009-02-27,20.815,21.665,19.986,20.081,1200106,0
2009-03-02,19.923,20.203,18.644,18.751,1249483,0
2009-03-03,19.171,19.359,17.872,18.153,1275307,0
2009-03-04,18.534,19.274,18.013,18.835,966605,0
2009-03-05,18.526,18.672,17.694,17.857,1041337,0
2009-03-06,18.106,18.635,17.261,18.417,1195245,0
2009-03-09,18.082,18.728,17.648,18.665,766223,0
2009-03-10,19.274,21.547,18.992,21.502,1576398,0
2009-03-11,21.742,22.091,20.956,21.323,1412714,0
2009-03-12,21.106,23.319,20.523,23.21,1254727,0
2009-03-13,23.304,23.373,22.309,23.118,841669,0
2009-03-16,23.488,24.198,22.184,22.751,1734716,0
2009-03-17,22.797,23.785,22.51,23.77,1612483,0
2009-03-18,23.537,24.623,22.551,24.609,1671877,0
2009-03-19,24.855,25.074,22.533,22.56,1156667,0
2009-03-20,22.612,23.21,21.384,21.437,1262345,0
2009-03-23,22.238,25.033,22.238,24.98,1968682,0
2009-03-24,24.155,24.849,22.363,22.517,1519894,0
2009-03-25,23.069,23.606,21.308,23.063,1418067,0
2009-03-26,23.473,24.004,22.533,23.955,1462220,0
2009-03-27,23.187,23.513,22.585,22.643,1017154,0
2009-03-30,21.725,22.51,21.453,22.109,1167024,0
2009-03-31,22.612,24.063,22.363,23.947,1803981,0
2009-04-01,23.239,23.714,22.79,23.479,1329890,0
2009-04-02,23.738,24.654,23.436,24.321,1598755,0
2009-04-03,24.211,26.268,23.667,26.224,1550829,0
2009-04-06,25.789,26.022,24.569,25.649,1185081,0
2009-04-07,25.049,25.298,23.606,23.684,1277407,0
2009-04-08,23.854,24.584,23.615,24.36,840921,0
2009-04-09,25.228,27.064,25.098,26.99,1597399,0
2009-04-13,26.154,26.876,25.098,26.239,947103,0
2009-04-14,25.433,25.982,24.182,24.205,1504732,0
2009-04-15,24.08,26.183,23.829,26.106,1278829,0
2009-04-16,26.386,28.718,25.066,27.613,1549562,0
2009-04-17,27.568,28.678,26.518,27.925,1070932,0
2009-04-20,26.999,27.476,25.354,25.416,1478088,0
2009-04-21,23.845,28.652,23.304,28.601,2514941,0
2009-04-22,27.878,29.409,27.468,27.801,1530319,0
2009-04-23,27.925,28.819,26.838,28.578,985557,0
2009-04-24,28.661,30.689,28.132,29.944,1343793,0
2009-04-27,29.011,29.409,27.188,27.94,1140330,0
2009-04-28,27.444,29.771,27.365,29.314,1021742,0
2009-04-29,29.633,30.61,29.331,30.378,1170075,0
2009-04-30,30.568,30.635,28.313,28.73,1519713,0
2009-05-01,28.696,28.77,27.847,28.064,1019123,0
2009-05-04,28.638,30.844,28.234,30.737,1125870,0
2009-05-05,30.21,30.582,29.127,29.58,994299,0
2009-05-06,30.076,30.501,28.578,30.487,1110579,0
2009-05-07,30.952,30.952,28.002,28.39,1102511,0
2009-05-08,29.103,30.568,28.855,30.449,1558691,0
2009-05-11,29.663,30.145,29.144,29.22,1280884,0
2009-05-12,29.213,30.582,28.601,29.743,1463208,0
2009-05-13,29.036,29.284,27.444,27.662,1117544,0
2009-05-14,27.886,29.727,27.553,29.206,1225580,0
2009-05-15,28.064,28.39,26.643,26.89,1453641,0
2009-05-18,27.334,29.103,26.955,28.919,1430057,0
2009-05-19,28.827,28.919,27.917,28.328,1011912,0
2009-05-20,28.738,29.314,27.403,27.622,965248,0
2009-05-21,27.064,28.205,26.806,27.644,782050,0
2009-05-22,27.807,28.306,26.868,26.99,674662,0
2009-05-26,26.907,28.258,26.907,28.049,1179953,0
2009-05-27,27.892,27.993,27.038,27.188,1247790,0
2009-05-28,27.699,27.716,26.154,27.211,1094462,0
2009-05-29,27.419,28.192,27.072,28.192,834918,0
2009-06-01,28.601,29.922,28.09,28.902,794701,0
2009-06-02,28.896,29.376,28.516,28.98,564082,0
2009-06-03,28.855,29.144,28.351,28.827,644026,0
2009-06-04,28.77,29.486,28.638,29.359,646714,0
2009-06-05,29.663,29.743,28.661,28.878,499165,0
2009-06-08,28.863,29.177,28.118,28.795,456623,0
2009-06-09,28.965,29.359,28.104,28.638,323281,0
2009-06-10,28.896,28.896,27.203,28.082,857640,0
2009-06-11,28.192,28.569,27.391,27.521,679561,0
2009-06-12,27.29,28.461,27.093,28.344,530858,0
2009-06-15,27.824,27.824,27.108,27.311,814257,0
2009-06-16,27.699,27.801,26.635,27.101,590762,0
2009-06-17,27.226,27.892,26.922,26.962,554996,0
2009-06-18,26.914,27.304,26.735,27.064,633041,0
2009-06-19,27.537,27.537,26.907,27.273,812331,0
2009-06-22,26.767,27.139,26.139,26.2,778971,0
2009-06-23,26.425,26.68,25.99,26.268,866595,0
2009-06-24,26.402,26.999,26.139,26.735,746218,0
2009-06-25,26.697,27.131,26.068,27.124,618433,0
2009-06-26,26.969,27.854,26.859,27.723,657171,0
2009-06-29,27.768,27.768,26.969,27.468,407003,0
2009-06-30,27.419,28.779,27.419,28.516,617449,0
2009-07-01,28.738,29.103,28.738,28.965,590416,0
2009-07-02,28.414,28.545,27.41,27.41,543692,0
2009-07-06,27.452,29.103,27.154,29.051,1033626,0
2009-07-07,28.98,28.98,27.807,27.909,700467,0
2009-07-08,27.892,28.192,27.188,27.723,975528,0
2009-07-09,28.09,28.097,27.211,27.282,332325,0
2009-07-10,27.108,27.957,27.007,27.768,493681,0
2009-07-13,27.503,28.275,27.196,28.183,747265,0
2009-07-14,28.025,28.082,27.444,27.965,354294,0
2009-07-15,28.055,29.127,27.986,28.795,712440,0
2009-07-16,28.437,28.95,27.917,28.754,357741,0
2009-07-17,28.738,28.811,27.644,27.861,479027,0
2009-07-20,28.328,28.965,28.284,28.937,325563,0
2009-07-21,28.95,28.95,27.9,28.569,217305,0
2009-07-22,28.104,28.631,27.878,28.14,480761,0
2009-07-23,27.965,29.144,27.925,28.896,671117,0
2009-07-24,28.644,29.359,28.258,29.293,386869,0
2009-07-27,29.353,29.539,28.803,29.519,383264,0
2009-07-28,29.119,30.03,29.029,29.881,285337,0
2009-07-29,29.68,30.129,29.314,29.967,315769,0
2009-07-30,30.433,31.651,30.129,30.442,756412,0
2009-07-31,30.442,31.102,30.295,30.815,489685,0
2009-08-03,31.381,31.405,30.844,31.133,467988,0
2009-08-04,30.844,32.54,30.481,32.182,851031,0
2009-08-05,32.157,33.315,32.079,33.031,1617096,0
2009-08-06,33.073,34.284,32.686,33.247,876697,0
2009-08-07,34.091,36.292,33.557,35.638,1145544,0
2009-08-10,35.265,35.289,34.208,34.66,538767,0
2009-08-11,34.115,34.115,32.624,32.785,648244,0
2009-08-12,32.955,33.618,32.624,33.013,455234,0
2009-08-13,33.626,33.836,32.624,33.05,260028,0
2009-08-14,33.138,33.159,32.064,32.928,291570,0
2009-08-17,31.97,32.321,31.599,31.66,486941,0
2009-08-18,31.925,32.049,31.599,31.753,349044,0
2009-08-19,31.076,31.637,31.04,31.326,305050,0
2009-08-20,31.313,32.292,31.133,32.214,600840,0
2009-08-21,32.546,33.523,32.507,32.913,666220,0
2009-08-24,33.114,33.454,32.812,33.013,427444,0
2009-08-25,32.944,33.487,32.877,33.038,262494,0
2009-08-26,32.95,33.315,32.693,33.261,364222,0
2009-08-27,33.231,33.356,32.585,33.307,291998,0
2009-08-28,33.454,34.115,33.114,33.99,662945,0
2009-08-31,33.384,34.242,33.384,34.007,500490,0
2009-09-01,33.704,34.06,32.585,32.641,495817,0
2009-09-02,32.546,33.064,32.243,32.576,351799,0
2009-09-03,32.818,33.098,32.049,33.09,248856,0
2009-09-04,32.955,33.356,32.314,33.332,369079,0
2009-09-08,33.454,34.301,33.369,34.27,419615,0
2009-09-09,34.156,34.799,33.789,34.712,239834,0
2009-09-10,34.611,35.46,34.14,35.228,443096,0
2009-09-11,35.257,35.544,34.457,34.87,264921,0
2009-09-14,34.482,36.011,34.482,35.942,259451,0
2009-09-15,36.198,37.051,35.791,36.793,289102,0
2009-09-16,36.934,38.558,36.904,38.533,319358,0
2009-09-17,38.465,39.287,37.828,38.257,333902,0
2009-09-18,38.582,38.582,36.648,37.06,799139,0
2009-09-21,36.08,36.701,36.08,36.251,461382,0
2009-09-22,36.298,36.91,36.164,36.547,623304,0
2009-09-23,36.685,36.834,35.15,35.211,587945,0
2009-09-24,35.519,35.725,34.013,34.644,526993,0
2009-09-25,34.611,35.519,34.156,35.17,343035,0
2009-09-28,35.333,36.439,35.009,36.384,382029,0
2009-09-29,36.384,36.669,35.477,35.513,274805,0
2009-09-30,35.661,35.755,34.551,35.055,376372,0
2009-10-01,34.815,35.154,33.897,33.936,383742,0
2009-10-02,33.51,34.823,33.231,33.797,587688,0
2009-10-05,34.013,34.76,34.007,34.473,268094,0
2009-10-06,34.792,35.154,33.751,34.379,395810,0
2009-10-07,34.14,34.551,33.805,34.14,201986,0
2009-10-08,34.534,35.15,34.334,34.597,438875,0
2009-10-09,34.465,34.946,34.097,34.371,345766,0
2009-10-12,34.705,34.76,34.106,34.216,341221,0
2009-10-13,33.812,33.851,32.585,32.716,582146,0
2009-10-14,33.114,33.602,32.585,33.495,580352,0
2009-10-15,33.09,34.216,32.835,34.048,472808,0
2009-10-16,33.695,34.284,33.348,33.719,474615,0
2009-10-19,33.983,35.017,33.448,34.823,510783,0
2009-10-20,34.792,34.792,33.936,34.048,366773,0
2009-10-21,33.99,34.768,33.65,33.789,453654,0
2009-10-22,33.789,34.829,33.106,34.728,395978,0
2009-10-23,34.792,35.17,34.393,34.59,551295,0
2009-10-26,34.705,35.312,33.727,33.844,623335,0
2009-10-27,33.914,34.181,33.056,33.206,489702,0
2009-10-28,33.167,34.068,32.763,32.835,809175,0
2009-10-29,33.231,34.349,33.022,34.292,550399,0
2009-10-30,33.952,34.558,33.517,34.039,906775,0
2009-11-02,34.442,34.922,33.549,34.502,558755,0
2009-11-03,34.156,34.652,33.602,34.611,661983,0
2009-11-04,34.954,35.143,34.068,34.14,678968,0
2009-11-05,34.502,35.084,34.097,35.034,670713,0
2009-11-06,34.543,35.909,34.284,35.725,620986,0
2009-11-09,36.011,36.19,35.623,36.113,686859,0
2009-11-10,35.994,36.088,34.216,34.76,888240,0
2009-11-11,35.15,35.716,35.048,35.63,501879,0
2009-11-12,35.411,35.707,34.611,34.784,523867,0
2009-11-13,34.954,35.527,34.611,35.358,487138,0
2009-11-16,35.925,36.329,35.5,36.072,693252,0
2009-11-17,35.731,36.236,35.376,35.399,805414,0
2009-11-18,35.536,36.08,35.399,36.028,511448,0
2009-11-19,35.863,36.422,35.63,35.832,1002417,0
2009-11-20,35.638,35.878,35.177,35.358,869752,0
2009-11-23,35.791,36.313,35.452,35.778,487299,0
2009-11-24,35.8,35.878,35.304,35.527,565813,0
2009-11-25,35.669,35.841,35.185,35.257,256215,0
2009-11-27,34.334,35.325,34.334,34.768,236524,0
2009-11-30,34.829,36.251,34.326,36.128,826151,0
2009-12-01,36.525,36.547,35.841,36.227,630971,0
2009-12-02,36.104,36.842,36.08,36.453,563327,0
2009-12-03,36.717,36.998,35.59,35.707,564506,0
2009-12-04,36.576,36.889,35.669,36.236,1099038,0
2009-12-07,36.135,36.453,35.615,35.716,608256,0
2009-12-08,35.46,36.377,35.367,36.028,566498,0
2009-12-09,36.128,36.227,35.731,35.85,599246,0
2009-12-10,35.965,36.096,35.11,35.367,296859,0
2009-12-11,35.536,36.096,35.367,36.064,323588,0
2009-12-14,36.206,36.633,35.725,36.567,450962,0
2009-12-15,36.398,36.609,36.182,36.321,368230,0
2009-12-16,36.329,37.084,36.329,36.765,512239,0
2009-12-17,36.431,36.842,36.206,36.757,367403,0
2009-12-18,37.042,37.276,36.476,37.204,802592,0
2009-12-21,37.282,37.876,37.014,37.68,367281,0
2009-12-22,37.787,37.921,37.556,37.812,305942,0
2009-12-23,37.912,37.991,37.332,37.511,456029,0
2009-12-24,37.609,38.046,37.494,37.999,151728,0
2009-12-28,38.038,38.699,37.837,38.293,474923,0
2009-12-29,38.364,38.381,37.665,37.688,322651,0
2009-12-30,37.589,38.084,37.332,38.068,395099,0
2009-12-31,38.141,38.473,37.472,37.503,228604,0
2010-01-04,37.999,38.107,37.24,37.432,496566,0
2010-01-05,37.363,37.573,37.051,37.402,476178,0
2010-01-06,37.439,37.657,37.248,37.525,475177,0
2010-01-07,37.356,37.845,36.974,37.703,833646,0
2010-01-08,37.519,37.859,37.323,37.456,471669,0
2010-01-11,37.657,37.921,37.464,37.651,593926,0
2010-01-12,37.408,37.71,37.152,37.356,645057,0
2010-01-13,36.943,37.596,36.873,37.464,388647,0
2010-01-14,37.24,37.565,37.105,37.376,286230,0
2010-01-15,37.315,37.54,36.787,36.88,515516,0
2010-01-19,36.866,37.385,36.842,37.363,532496,0
2010-01-20,37.09,37.282,36.818,37.167,404687,0
2010-01-21,37.204,37.439,36.164,36.164,372861,0
2010-01-22,36.164,36.626,35.273,35.405,387319,0
2010-01-25,35.9,35.965,35.257,35.527,402240,0
2010-01-26,35.289,36.236,35.265,35.863,355238,0
2010-01-27,35.739,36.292,35.325,36.135,518190,0
2010-01-28,36.321,36.368,35.405,36.135,438710,0
2010-01-29,36.368,36.708,35.978,36.444,644299,0
2010-02-01,36.633,36.904,36.453,36.809,483821,0
2010-02-02,36.742,37.34,36.483,37.213,453338,0
2010-02-03,37.13,37.248,36.626,36.787,320574,0
2010-02-04,36.609,36.859,35.878,36.313,619616,0
2010-02-05,35.185,36.717,35.185,36.321,688265,0
2010-02-08,36.453,36.553,35.85,35.887,386661,0
2010-02-09,36.304,36.525,35.544,35.716,382451,0
2010-02-10,35.615,36.05,35.061,35.707,195432,0
2010-02-11,35.59,36.104,35.312,36.003,218127,0
2010-02-12,35.661,36.164,35.318,36.104,373331,0
2010-02-16,36.407,37.099,36.182,37.09,266056,0
2010-02-17,37.34,38.133,37.29,37.859,349972,0
2010-02-18,37.761,38.814,37.548,38.672,362047,0
2010-02-19,38.612,38.837,38.339,38.473,544845,0
2010-02-22,38.491,39.22,38.411,39.094,275524,0
2010-02-23,39.064,39.716,38.899,39.653,834085,0
2010-02-24,39.708,40.216,39.498,40.158,479344,0
2010-02-25,39.684,40.903,39.574,40.868,738575,0
2010-02-26,40.951,41.108,40.283,40.344,797973,0
2010-03-01,40.678,40.879,40.274,40.554,317509,0
2010-03-02,40.407,40.686,40.011,40.4,428987,0
2010-03-03,40.601,40.664,39.481,39.598,588755,0
2010-03-04,39.832,40.005,39.489,39.94,285930,0
2010-03-05,40.306,41.299,40.088,41.223,527304,0
2010-03-08,41.099,41.634,40.998,41.464,313988,0
2010-03-09,41.231,42.265,41.036,41.773,351886,0
2010-03-10,41.836,42.265,41.341,41.494,296514,0
2010-03-11,41.291,41.587,41.248,41.456,300663,0
2010-03-12,41.456,41.814,41.168,41.681,228633,0
2010-03-15,41.681,41.898,41.239,41.573,290382,0
2010-03-16,41.82,42.342,41.519,42.286,296639,0
2010-03-17,42.519,42.716,42.039,42.606,409644,0
2010-03-18,42.396,42.721,42.358,42.427,222534,0
2010-03-19,42.667,42.667,41.867,42.265,583991,0
2010-03-22,41.969,42.721,41.867,42.644,215409,0
2010-03-23,42.746,42.746,42.021,42.242,534038,0
2010-03-24,42.131,42.334,41.805,42.039,683874,0
2010-03-25,42.258,42.316,41.737,41.805,803453,0
2010-03-26,41.977,42.114,41.37,41.666,273419,0
2010-03-29,41.674,42.157,41.674,41.977,348255,0
2010-03-30,41.923,42.105,41.129,41.362,691389,0
2010-03-31,41.341,41.341,40.198,40.229,703139,0
2010-04-01,40.492,40.532,39.624,39.8,1038093,0
2010-04-05,39.793,40.079,39.646,39.979,974777,0
2010-04-06,39.522,40.468,39.141,40.382,1229055,0
2010-04-07,40.407,40.468,39.746,39.933,444287,0
2010-04-08,39.746,40.018,39.443,39.731,888899,0
2010-04-09,39.832,40.585,39.53,40.561,426659,0
2010-04-12,40.743,40.794,40.322,40.415,410715,0
2010-04-13,39.738,40.765,39.372,40.57,862660,0
2010-04-14,40.765,40.868,40.266,40.57,388477,0
2010-04-15,40.508,40.524,39.716,39.778,446715,0
2010-04-16,39.763,39.965,39.196,39.242,552966,0
2010-04-19,39.103,39.786,39.071,39.763,316287,0
2010-04-20,40.056,40.149,39.335,40.141,200214,0
2010-04-21,40.165,41.299,40.165,41.183,767353,0
2010-04-22,40.826,41.666,40.826,41.494,499725,0
2010-04-23,41.519,42.084,41.276,41.818,511034,0
2010-04-26,42.216,42.708,41.805,42.279,705624,0
2010-04-27,42.122,42.644,41.595,41.711,507570,0
2010-04-28,41.93,42.636,41.836,41.969,377689,0
2010-04-29,42.466,43.639,42.433,43.599,443467,0
2010-04-30,43.39,43.901,42.69,42.932,625825,0
2010-05-03,43.171,44.541,43.142,44.447,570508,0
2010-05-04,43.686,44.275,43.382,43.73,570350,0
2010-05-05,43.443,44.284,43.186,43.374,524635,0
2010-05-06,42.947,43.489,40.041,41.944,765104,0
2010-05-07,41.907,42.636,40.578,40.794,574595,0
2010-05-10,42.342,42.932,41.93,42.908,645686,0
2010-05-11,42.365,44.338,42.063,43.477,932094,0
2010-05-12,43.35,44.398,43.273,44.095,478711,0
2010-05-13,44.095,44.189,43.322,43.957,992729,0
2010-05-14,43.482,43.949,42.973,43.39,503496,0
2010-05-17,43.584,44.244,42.528,43.591,535962,0
2010-05-18,44.095,44.305,42.358,42.497,399070,0
2010-05-19,42.216,42.915,41.384,42.497,725225,0
2010-05-20,41.687,42.403,40.376,40.43,693513,0
2010-05-21,40.079,41.898,39.514,41.533,769842,0
2010-05-24,41.533,41.557,40.484,40.524,434971,0
2010-05-25,39.676,41.82,39.228,41.642,697627,0
2010-05-26,42.172,42.55,41.315,41.674,793075,0
2010-05-27,42.574,43.342,41.969,43.241,670728,0
2010-05-28,42.991,43.39,42.334,42.433,608801,0
2010-06-01,42.184,42.433,41.332,41.479,529236,0
2010-06-02,41.58,41.891,40.657,41.836,693618,0
2010-06-03,41.711,41.953,41.175,41.58,283670,0
2010-06-04,40.578,40.935,39.372,39.668,742084,0
2010-06-07,39.838,40.446,39.522,39.582,455335,0
2010-06-08,39.7,40.079,38.636,40.041,557699,0
2010-06-09,40.322,40.879,39.591,39.901,622292,0
2010-06-10,40.461,41.115,40.165,40.944,706957,0
2010-06-11,40.592,41.192,40.415,41.168,576415,0
2010-06-14,41.393,41.805,40.92,41.362,769809,0
2010-06-15,41.4,41.859,41.108,41.737,612191,0
2010-06-16,41.37,41.859,41.37,41.634,537561,0
2010-06-17,41.658,41.773,41.291,41.642,423027,0
2010-06-18,41.845,41.852,41.341,41.681,637255,0
2010-06-21,42.131,42.334,41.115,41.223,441196,0
2010-06-22,41.393,41.595,40.376,40.446,360412,0
2010-06-23,40.331,41.036,39.887,40.391,257683,0
2010-06-24,40.229,40.751,39.632,40.173,539188,0
2010-06-25,40.352,41.348,40.072,41.192,776059,0
2010-06-28,41.277,41.277,40.322,40.484,249286,0
2010-06-29,39.873,40.475,39.598,39.933,884421,0
2010-06-30,40.005,40.67,39.77,39.979,603635,0
2010-07-01,40.079,40.079,38.972,39.662,646287,0
2010-07-02,40.035,40.072,38.823,39.296,664367,0
2010-07-06,39.887,40.129,38.612,38.913,655259,0
2010-07-07,39.381,40.561,39.328,40.541,766480,0
2010-07-08,41.099,41.526,40.617,41.215,684090,0
2010-07-09,41.215,41.626,40.801,41.377,350933,0
2010-07-12,41.479,41.479,40.446,40.974,390955,0
2010-07-13,41.129,41.557,40.57,41.377,752159,0
2010-07-14,41.175,41.573,40.725,41.099,706077,0
2010-07-15,41.108,41.239,40.532,41.022,470921,0
2010-07-16,40.693,40.826,39.793,39.901,657066,0
2010-07-19,39.916,40.461,39.162,40.322,434351,0
2010-07-20,39.662,41.65,39.53,41.526,892602,0
2010-07-21,41.767,41.79,40.601,40.835,535859,0
2010-07-22,41.308,42.457,41.206,42.302,688226,0
2010-07-23,41.992,42.481,41.37,42.474,528320,0
2010-07-26,42.598,43.973,42.342,43.91,577322,0
2010-07-27,44.129,44.284,43.554,44.043,697730,0
2010-07-28,43.91,44.244,43.477,43.901,503349,0
2010-07-29,44.228,44.284,43.249,43.795,452428,0
2010-07-30,43.342,44.275,43.151,43.872,476418,0
2010-08-02,44.463,45.307,44.39,45.097,325351,0
2010-08-03,44.811,45.097,44.39,44.625,300645,0
2010-08-04,44.747,45.322,44.469,44.92,257771,0
2010-08-05,44.694,45.163,44.189,44.347,272821,0
2010-08-06,43.73,44.087,42.66,44.057,309862,0
2010-08-09,44.298,44.298,43.639,44.213,481038,0
2010-08-10,43.577,44.329,43.498,44.08,438524,0
2010-08-11,43.179,43.745,43.007,43.306,634930,0
2010-08-12,42.66,42.939,42.38,42.627,681843,0
2010-08-13,42.644,42.837,42.441,42.528,498884,0
2010-08-16,42.316,42.815,42.179,42.474,442637,0
2010-08-17,42.775,44.137,42.716,43.554,513109,0
2010-08-18,43.584,43.957,43.057,43.887,855919,0
2010-08-19,43.73,43.73,42.708,42.815,520153,0
2010-08-20,42.574,42.69,42.021,42.497,375228,0
2010-08-23,42.653,42.801,42.092,42.157,197904,0
2010-08-24,41.634,42.574,40.998,42.293,288961,0
2010-08-25,41.944,43.35,41.72,43.257,447380,0
2010-08-26,43.498,43.738,43.042,43.186,449312,0
2010-08-27,43.414,43.653,42.342,43.606,360786,0
2010-08-30,43.405,44.02,43.366,43.382,411446,0
2010-08-31,43.29,44.178,43.103,43.864,776814,0
2010-09-01,44.578,45.442,44.244,45.442,487467,0
2010-09-02,45.511,45.511,44.945,45.409,369659,0
2010-09-03,45.759,45.821,45.053,45.61,315482,0
2010-09-07,44.857,45.035,44.321,44.369,455803,0
2010-09-08,44.507,44.857,43.957,44.275,459634,0
2010-09-09,44.788,44.828,43.35,43.88,277988,0
2010-09-10,44.011,44.39,43.763,44.284,318818,0
2010-09-13,44.741,45.198,44.422,45.163,317211,0
2010-09-14,45.053,45.084,44.788,44.835,184934,0
2010-09-15,45.18,45.657,44.835,45.463,395443,0
2010-09-16,45.454,45.61,45.097,45.471,240117,0
2010-09-17,45.745,45.852,45.228,45.768,356080,0
2010-09-20,45.97,47.289,45.675,47.18,421302,0
2010-09-21,46.744,46.76,45.433,45.727,613918,0
2010-09-22,45.355,45.844,44.937,45.198,281311,0
2010-09-23,44.828,44.953,44.253,44.284,373456,0
2010-09-24,44.718,45.752,44.718,45.666,246023,0
2010-09-27,45.683,45.768,44.828,45.28,253313,0
2010-09-28,45.264,45.565,44.329,45.347,601215,0
2010-09-29,45.097,45.264,44.671,45.062,305410,0
2010-09-30,45.269,45.896,44.498,45.269,631668,0
2010-10-01,45.573,45.89,45.035,45.548,393825,0
2010-10-04,45.488,45.759,45.154,45.759,516120,0
2010-10-05,46.122,47.066,45.946,47.008,931517,0
2010-10-06,46.81,47.273,46.723,46.909,750265,0
2010-10-07,47.173,47.296,46.419,46.7,364942,0
2010-10-08,46.776,47.033,46.419,46.728,230178,0
2010-10-11,46.824,46.931,46.584,46.652,218140,0
2010-10-12,46.568,47.086,46.24,46.939,281581,0
2010-10-13,46.644,47.505,46.413,46.995,393641,0
2010-10-14,46.83,47.281,46.606,46.869,277798,0
2010-10-15,47.134,47.576,46.86,47,236299,0
2010-10-18,46.979,47.771,46.909,47.762,258611,0
2010-10-19,47.305,47.943,46.939,47.101,331236,0
2010-10-20,47.305,48.571,47.305,48.19,319380,0
2010-10-21,48.417,48.782,47.568,47.817,270822,0
2010-10-22,48.019,48.096,47.592,47.972,176831,0
2010-10-25,48.306,48.391,48.058,48.136,314135,0
2010-10-26,47.754,47.839,47.467,47.484,236902,0
2010-10-27,47.25,47.599,46.869,47.413,371681,0
2010-10-28,47.702,48.028,46.692,46.947,274691,0
2010-10-29,46.876,47.549,46.815,47.403,257287,0
2010-11-01,47.592,48.214,47.438,47.803,193286,0
2010-11-02,48.113,48.306,47.592,47.972,274270,0
2010-11-03,48.011,48.19,47.53,47.902,204303,0
2010-11-04,48.524,49.037,48.15,49.013,265629,0
2010-11-05,48.966,50.087,48.966,49.308,204016,0
2010-11-08,49.192,49.502,48.323,49.092,445513,0
2010-11-09,49.308,49.308,46.878,47.235,323671,0
2010-11-10,47.459,48.237,47.376,48.065,313322,0
2010-11-11,47.771,48.376,47.623,47.787,201609,0
2010-11-12,47.49,47.979,47.445,47.669,184369,0
2010-11-15,47.839,48.197,47.101,47.15,222250,0
2010-11-16,46.931,47.066,45.69,46.093,362265,0
2010-11-17,46.263,46.995,45.883,46.644,344274,0
2010-11-18,47.226,47.322,46.894,47.025,259294,0
2010-11-19,46.785,47.359,46.589,47.219,244445,0
2010-11-22,47.259,47.376,46.878,46.97,263621,0
2010-11-23,46.512,46.931,46.45,46.931,252068,0
2010-11-24,47.281,47.653,47.033,47.653,319297,0
2010-11-26,47.314,47.554,47.226,47.381,77868,0
2010-11-29,47.094,47.695,46.851,47.639,361959,0
2010-11-30,47.152,47.795,47.057,47.668,601147,0
2010-12-01,48.251,48.251,47.584,47.949,466414,0
2010-12-02,48.081,48.709,47.909,48.709,374931,0
2010-12-03,48.447,48.859,48.259,48.775,278197,0
2010-12-06,48.632,48.945,47.972,48.564,215032,0
2010-12-07,48.983,49.247,48.782,48.896,299544,0
2010-12-08,48.945,49.178,48.043,48.3,296257,0
2010-12-09,48.516,48.716,48.058,48.065,181752,0
2010-12-10,47.863,49.013,47.863,48.836,241159,0
2010-12-13,49.037,49.107,48.681,48.696,317467,0
2010-12-14,48.732,49.114,48.197,48.376,188032,0
2010-12-15,48.368,48.701,47.889,47.902,293655,0
2010-12-16,47.988,48.408,47.737,48.13,243855,0
2010-12-17,48.136,48.532,47.972,48.399,441741,0
2010-12-20,48.456,48.632,48.338,48.508,296916,0
2010-12-21,48.681,48.875,48.361,48.741,362623,0
2010-12-22,48.724,49.418,48.724,48.958,262636,0
2010-12-23,48.958,48.966,48.423,48.701,340536,0
2010-12-27,48.701,49.636,48.532,49.58,168740,0
2010-12-28,49.689,49.96,49.186,49.892,144255,0
2010-12-29,50.015,50.087,49.568,49.724,145718,0
2010-12-30,49.64,49.803,49.45,49.692,114356,0
2010-12-31,49.684,49.828,49.308,49.314,182391,0
2011-01-03,49.573,50.14,49.315,49.683,636519,0
2011-01-04,49.782,49.829,48.13,48.251,501607,0
2011-01-05,48.15,48.688,48.081,48.259,520936,0
2011-01-06,48.391,49.004,48.361,48.508,760729,0
2011-01-07,48.64,48.974,47.795,48.13,274688,0
2011-01-10,47.964,48.15,47.623,48.052,308958,0
2011-01-11,48.447,48.447,47.467,47.996,364310,0
2011-01-12,48.011,48.19,47.754,47.949,347703,0
2011-01-13,47.943,48.142,47.762,47.979,229970,0
2011-01-14,47.847,48.065,47.608,47.964,261237,0
2011-01-18,47.902,48.275,47.539,48.275,254749,0
2011-01-19,48.174,48.221,47.189,47.381,346128,0
2011-01-20,47.173,47.717,47.173,47.381,265280,0
2011-01-21,47.615,47.615,47.173,47.523,257287,0
2011-01-24,47.592,48.113,47.404,47.909,256842,0
2011-01-25,47.795,48.775,47.49,48.775,321774,0
2011-01-26,48.789,48.952,48.251,48.555,329614,0
2011-01-27,48.724,49.278,48.391,49.045,449030,0
2011-01-28,48.99,49.216,48.516,48.716,454830,0
2011-01-31,48.98,49.756,48.876,49.516,227436,0
2011-02-01,49.759,49.759,48.889,49.618,228592,0
2011-02-02,49.759,49.807,49.076,49.13,237650,0
2011-02-03,49.045,49.247,48.789,48.92,405700,0
2011-02-04,48.818,48.818,47.754,47.803,304116,0
2011-02-07,47.918,48.399,47.839,48.33,468642,0
2011-02-08,48.368,48.766,48.15,48.368,706653,0
2011-02-09,48.447,48.447,47.881,48.237,420236,0
2011-02-10,47.935,48.541,47.909,48.065,265332,0
2011-02-11,48.081,48.081,47.695,47.847,415506,0
2011-02-14,47.935,48.221,47.73,48.088,262336,0
2011-02-15,47.824,48.081,47.653,47.881,267897,0
2011-02-16,48.104,48.368,47.592,47.979,245077,0
2011-02-18,48.13,48.609,48.13,48.484,306692,0
2011-02-22,48.081,48.836,48.081,48.64,286247,0
2011-02-23,48.782,48.795,48.104,48.182,265606,0
2011-02-24,48.166,48.338,47.653,48.15,239591,0
2011-02-25,48.382,49.2,48.275,49.192,417780,0
2011-02-28,49.285,50.47,49.192,50.47,555691,0
2011-03-01,50.447,50.492,48.718,48.814,526133,0
2011-03-02,48.595,48.863,48.154,48.344,351997,0
2011-03-03,48.648,48.924,48.5,48.617,574097,0
2011-03-04,48.811,48.811,47.608,47.964,293826,0
2011-03-07,48.096,48.259,47.057,47.322,354557,0
2011-03-08,47.367,48.13,47.074,47.896,461265,0
2011-03-09,48.251,48.595,47.918,48.508,531211,0
2011-03-10,48.117,48.219,47.754,47.891,254431,0
2011-03-11,47.824,48.546,47.615,48.432,238719,0
2011-03-14,48.113,48.306,47.762,48.13,205212,0
2011-03-15,47.158,48.166,47.033,47.839,265955,0
2011-03-16,47.762,48.088,46.923,46.963,430162,0
2011-03-17,47.529,47.631,46.979,47.559,331957,0
2011-03-18,47.926,48.267,47.702,48.221,723623,0
2011-03-21,48.64,48.647,48.267,48.315,399983,0
2011-03-22,48.33,48.468,48.072,48.121,211068,0
2011-03-23,48.043,48.159,47.305,47.615,391990,0
2011-03-24,47.881,48.096,47.328,47.949,334543,0
2011-03-25,48.154,48.791,48.069,48.407,302680,0
2011-03-28,48.323,48.732,48.159,48.267,376635,0
2011-03-29,48.121,48.468,47.599,48.462,296311,0
2011-03-30,48.688,49.315,48.546,49.137,577752,0
2011-03-31,48.949,49.955,48.949,49.867,581235,0
2011-04-01,49.881,50.361,49.613,50.164,337489,0
2011-04-04,50.194,50.489,50.108,50.426,292708,0
2011-04-05,50.242,50.429,50.008,50.164,276326,0
2011-04-06,50.209,50.345,49.976,50.002,165666,0
2011-04-07,49.993,49.993,49.285,49.294,279511,0
2011-04-08,49.497,49.575,48.884,49.042,288686,0
2011-04-11,49.118,49.575,49.118,49.246,345095,0
2011-04-12,49.151,49.716,49.151,49.324,290067,0
2011-04-13,49.45,49.622,49.09,49.16,298474,0
2011-04-14,48.791,49.763,48.735,49.613,258924,0
2011-04-15,49.575,49.942,49.436,49.914,275002,0
2011-04-18,49.396,49.575,49.097,49.504,210172,0
2011-04-19,49.669,49.898,49.622,49.864,142348,0
2011-04-20,50.391,50.698,49.914,50.68,302429,0
2011-04-21,50.925,51.096,50.447,51.002,160443,0
2011-04-25,50.895,51.263,50.734,51.197,147232,0
2011-04-26,51.387,52.04,51.018,51.739,268069,0
2011-04-27,51.826,52.242,51.575,52.188,177450,0
2011-04-28,52.234,52.855,52.234,52.595,262537,0
2011-04-29,52.685,52.685,51.868,52.451,298536,0
2011-05-02,52.744,52.76,51.905,52.423,278259,0
2011-05-03,52.226,52.72,51.725,52.195,192541,0
2011-05-04,52.226,52.542,51.896,52.297,407624,0
2011-05-05,52.165,52.949,51.953,52.431,246153,0
2011-05-06,53.152,53.543,52.627,52.99,424614,0
2011-05-09,52.917,53.114,52.565,52.696,297405,0
2011-05-10,52.831,53.695,52.822,53.559,382591,0
2011-05-11,53.467,53.568,52.406,52.572,399343,0
2011-05-12,52.345,52.516,52.014,52.289,326806,0
2011-05-13,52.289,52.465,51.804,51.859,248253,0
2011-05-16,51.686,52.133,51.584,51.867,279736,0
2011-05-17,51.717,51.999,51.584,51.763,381935,0
2011-05-18,51.985,52.353,51.601,52.289,241806,0
2011-05-19,52.501,52.72,52.07,52.399,187030,0
2011-05-20,52.195,52.337,51.404,51.811,508278,0
2011-05-23,51.181,51.559,50.917,51.224,278671,0
2011-05-24,51.404,51.489,51.002,51.224,222435,0
2011-05-25,51.206,51.804,50.911,51.631,217893,0
2011-05-26,51.497,52.744,51.341,52.69,315451,0
2011-05-27,52.797,52.878,52.457,52.786,198388,0
2011-05-31,53.502,53.836,53.101,53.779,548084,0
2011-06-01,53.661,53.661,51.985,52.086,584776,0
2011-06-02,52.165,52.76,52.062,52.11,369738,0
2011-06-03,51.497,52.778,51.497,52.705,419149,0
2011-06-06,52.659,52.895,52.195,52.212,293779,0
2011-06-07,52.567,53.224,52.471,52.784,262617,0
2011-06-08,52.503,53.143,52.471,52.687,215414,0
2011-06-09,52.875,52.875,52.069,52.487,271041,0
2011-06-10,52.204,52.369,51.224,51.317,293028,0
2011-06-13,51.356,51.851,51.215,51.552,296223,0
2011-06-14,51.905,52.289,51.661,52.25,274972,0
2011-06-15,51.78,52.148,51.096,51.544,332830,0
2011-06-16,51.706,52.219,51.057,51.887,372213,0
2011-06-17,52.267,52.729,51.89,52.619,904850,0
2011-06-20,52.579,53.193,52.369,52.917,261062,0
2011-06-21,53.294,53.443,52.963,53.405,348612,0
2011-06-22,53.294,53.359,52.361,52.423,581432,0
2011-06-23,51.732,51.739,50.955,51.104,490474,0
2011-06-24,51.16,51.664,50.812,51.373,812821,0
2011-06-27,51.434,51.842,51.333,51.615,354250,0
2011-06-28,51.64,52.125,51.324,52.116,277616,0
2011-06-29,52.345,52.705,52.047,52.604,197425,0
2011-06-30,52.74,53.201,52.604,52.934,406595,0
2011-07-01,53.011,54.047,52.939,53.866,403228,0
2011-07-05,53.833,54.332,53.429,54.262,328503,0
2011-07-06,54.088,55.014,54.088,54.903,215663,0
2011-07-07,55.274,55.797,55.122,55.756,313396,0
2011-07-08,55.006,55.892,55.006,55.813,241781,0
2011-07-11,55.251,55.647,55.109,55.204,417387,0
2011-07-12,55.1,56.406,55.019,55.566,341111,0
2011-07-13,55.806,55.978,55.387,55.526,682205,0
2011-07-14,55.536,55.772,54.68,55.078,319407,0
2011-07-15,55.474,56.303,55.043,55.835,292868,0
2011-07-18,55.749,56.089,55.171,55.922,353914,0
2011-07-19,56.279,57.113,56.167,57.046,323459,0
2011-07-20,57.002,57.283,56.739,57.121,273769,0
2011-07-21,57.418,57.94,57.309,57.695,230344,0
2011-07-22,57.767,58.069,57.522,57.981,250927,0
2011-07-25,57.349,57.816,57.147,57.379,130554,0
2011-07-26,57.426,57.475,56.936,57.2,218503,0
2011-07-27,57.046,57.046,55.756,55.78,290434,0
2011-07-28,55.694,56.123,54.999,55.668,294915,0
2011-07-29,55.292,56.068,54.754,56.035,309079,0
2011-08-01,56.867,56.867,55.489,56.025,307365,0
2011-08-02,55.667,56.053,54.814,54.91,366096,0
2011-08-03,55.027,55.027,52.893,53.984,472875,0
2011-08-04,53.47,53.715,51.759,51.759,580427,0
2011-08-05,50.032,51.672,47.849,49.164,990157,0
2011-08-08,46.885,48.436,45.151,45.169,832866,0
2011-08-09,46.188,50.582,45.524,50.429,1053542,0
2011-08-10,49.1,52.503,48.648,50.04,967145,0
2011-08-11,50.224,53.092,49.931,52.093,537482,0
2011-08-12,52.614,53.452,51.672,52.655,427086,0
2011-08-15,52.893,54.254,52.893,54.151,318079,0
2011-08-16,53.635,54.332,53.256,53.582,585341,0
2011-08-17,53.857,54.467,53.361,53.961,238126,0
2011-08-18,52.338,53.099,51.523,52.471,647374,0
2011-08-19,51.356,52.67,51.349,51.942,437391,0
2011-08-22,53.026,53.153,51.925,52.25,457476,0
2011-08-23,52.345,54.009,51.523,53.961,508915,0
2011-08-24,53.826,55.034,53.598,54.949,654713,0
2011-08-25,55.196,55.72,52.791,52.893,509763,0
2011-08-26,52.503,53.833,51.483,53.802,343758,0
2011-08-29,54.619,55.712,54.34,55.624,370879,0
2011-08-30,55.354,56.167,54.508,55.869,301291,0
2011-08-31,56.226,56.833,55.683,56.583,616585,0
2011-09-01,55.914,56.366,54.808,55.027,722918,0
2011-09-02,53.845,55.019,53.845,53.988,371817,0
2011-09-06,52.564,54.013,52.549,53.692,367882,0
2011-09-07,54.324,55.357,53.59,55.325,449485,0
2011-09-08,55.148,55.813,54.754,55.077,428046,0
2011-09-09,54.529,54.791,52.988,53.215,568238,0
2011-09-12,52.591,53.627,52.179,53.598,701568,0
2011-09-13,53.913,54.545,53.128,54.347,612312,0
2011-09-14,54.766,54.991,53.762,54.373,664198,0
2011-09-15,54.791,55.094,54.269,54.568,586632,0
2011-09-16,54.739,55.014,53.928,54.705,679899,0
2011-09-19,53.651,54.103,52.828,52.828,563818,0
2011-09-20,52.988,53.334,52.085,52.124,514661,0
2011-09-21,52.147,52.258,49.147,49.219,607732,0
2011-09-22,47.865,49.045,47.518,48.197,633835,0
2011-09-23,48.107,49.068,47.932,49.003,373101,0
2011-09-26,49.306,49.559,48.616,49.338,441609,0
2011-09-27,50.119,50.596,49.613,49.91,486482,0
2011-09-28,49.962,50.024,47.7,47.745,1025381,0
2011-09-29,48.577,48.894,47.937,48.697,713037,0
2011-09-30,48.204,48.906,47.567,47.664,705838,0
2011-10-03,47.492,47.745,44.763,44.779,821474,0
2011-10-04,44.261,47.082,43.609,46.923,1091065,0
2011-10-05,46.939,47.001,44.132,46.034,615995,0
2011-10-06,45.98,47.603,45.795,47.525,588507,0
2011-10-07,47.755,47.805,45.771,45.827,498227,0
2011-10-10,46.849,48.413,46.564,48.386,394923,0
2011-10-11,47.842,48.25,46.354,46.723,568297,0
2011-10-12,46.841,47.851,46.684,46.908,784550,0
2011-10-13,46.676,47.163,45.795,46.723,634590,0
2011-10-14,47.372,48.011,47.043,47.788,332196,0
2011-10-17,47.317,47.355,46.354,46.54,671351,0
2011-10-18,46.717,47.915,46.345,47.619,580366,0
2011-10-19,47.49,47.899,46.684,46.867,521871,0
2011-10-20,46.971,47.3,45.995,46.763,605333,0
2011-10-21,47.331,47.437,46.701,47.275,938498,0
2011-10-24,47.275,48.565,46.98,48.098,752200,0
2011-10-25,47.797,47.877,47.26,47.525,610429,0
2011-10-26,48.036,48.428,47.291,48.155,731010,0
2011-10-27,50.034,50.628,49.06,50.156,722849,0
2011-10-28,50.013,50.435,49.555,49.955,452585,0
2011-10-31,49.275,50.338,48.988,49.928,471510,0
2011-11-01,48.428,49.706,47.915,48.22,744475,0
2011-11-02,48.907,49.851,48.627,49.308,746955,0
2011-11-03,49.491,49.867,48.419,49.644,533199,0
2011-11-04,48.963,49.618,48.607,49.176,343342,0
2011-11-07,49.123,49.602,48.524,48.987,432659,0
2011-11-08,49.212,49.458,48.003,49.251,823870,0
2011-11-09,48.34,49.085,47.268,47.411,642144,0
2011-11-10,48.075,48.187,47.507,48.011,742281,0
2011-11-11,48.516,49.165,48.155,48.987,744980,0
2011-11-14,48.603,48.774,47.842,48.06,467839,0
2011-11-15,47.842,48.386,47.564,48.036,463726,0
2011-11-16,47.587,48.317,47.347,47.7,415673,0
2011-11-17,47.556,47.65,46.405,46.642,335048,0
2011-11-18,46.676,46.876,46.195,46.692,509135,0
2011-11-21,45.844,46.131,45.092,45.475,496476,0
2011-11-22,45.458,46.211,45.315,45.81,587740,0
2011-11-23,45.315,45.491,44.363,44.402,400715,0
2011-11-25,44.372,45.292,44.099,44.284,196785,0
2011-11-28,45.428,45.546,44.603,44.915,451562,0
2011-11-29,45.129,45.129,44.363,44.651,441314,0
2011-11-30,45.639,45.95,45.31,45.859,1164534,0
2011-12-01,45.819,45.932,45.224,45.685,390611,0
2011-12-02,46.908,46.98,45.868,46.26,496562,0
2011-12-05,46.894,47.097,46.243,46.459,463877,0
2011-12-06,46.393,46.529,45.89,45.948,245074,0
2011-12-07,45.899,46.878,45.535,46.7,563041,0
2011-12-08,46.358,46.618,45.174,45.278,276575,0
2011-12-09,45.339,46.077,45.129,45.81,560373,0
2011-12-12,45.315,45.395,44.811,45.252,275685,0
2011-12-13,45.532,46.043,45.261,45.604,535463,0
2011-12-14,45.33,46.729,45.261,46.427,1027120,0
2011-12-15,46.939,47.877,46.66,47.826,474607,0
2011-12-16,48.026,48.485,47.911,48.171,944818,0
2011-12-19,48.453,48.483,47.684,47.737,356763,0
2011-12-20,49.003,49.676,48.707,49.541,542884,0
2011-12-21,49.474,50.005,49.165,49.931,304104,0
2011-12-22,49.989,50.754,49.989,50.156,239288,0
2011-12-23,50.411,50.5,49.904,50.331,143238,0
2011-12-27,50.227,50.875,49.931,50.476,142636,0
2011-12-28,50.596,50.747,49.91,49.946,261510,0
2011-12-29,49.98,50.515,49.892,50.301,221102,0
2011-12-30,50.377,50.901,50.034,50.042,222824,0
2012-01-03,50.89,51.238,50.161,50.386,490945,0
2012-01-04,49.887,50.104,49.539,49.706,417113,0
2012-01-05,49.578,50.557,49.547,50.454,426819,0
2012-01-06,50.454,50.663,49.933,50.193,285648,0
2012-01-09,50.161,50.186,48.996,49.052,384148,0
2012-01-10,49.408,49.684,48.536,48.949,559502,0
2012-01-11,48.86,49.296,48.698,49.125,428765,0
2012-01-12,49.221,49.221,47.507,47.557,530651,0
2012-01-13,47.282,47.542,46.878,47.307,1017980,0
2012-01-17,47.703,48.116,47.445,47.631,375338,0
2012-01-18,47.595,48.106,47.595,47.89,462651,0
2012-01-19,47.946,48.826,47.855,48.647,513751,0
2012-01-20,48.704,49.337,48.447,49.296,554024,0
2012-01-23,49.28,50.029,49.086,49.975,483077,0
2012-01-24,49.724,50.18,49.505,49.983,387362,0
2012-01-25,49.993,50.921,49.878,50.678,293017,0
2012-01-26,50.952,51.568,50.654,51.527,328988,0
2012-01-27,51.308,51.931,51.203,51.811,267587,0
2012-01-30,51.317,51.754,51.186,51.464,357948,0
2012-01-31,51.775,51.947,51.324,51.702,396262,0
2012-02-01,52.23,52.361,51.811,52.255,594545,0
2012-02-02,52.274,52.37,51.656,51.876,499810,0
2012-02-03,51.876,53.081,47.233,52.117,658785,0
2012-02-06,52.142,52.222,51.698,51.883,390727,0
2012-02-07,52.216,52.896,51.708,52.117,421519,0
2012-02-08,52.15,52.514,51.527,52.126,273389,0
2012-02-09,52.126,52.425,50.952,52.135,2093611,0
2012-02-10,51.787,52.766,51.787,52.086,596095,0
2012-02-13,52.467,52.775,51.77,51.835,489555,0
2012-02-14,51.868,51.868,50.386,50.637,716648,0
2012-02-15,50.818,50.921,50.217,50.305,686874,0
2012-02-16,50.348,51.074,50.348,50.899,380672,0
2012-02-17,50.945,51.186,50.741,51.036,165004,0
2012-02-21,51.133,51.164,50.242,50.435,345533,0
2012-02-22,50.386,50.583,50.082,50.09,222005,0
2012-02-23,50.18,50.921,49.958,50.914,285840,0
2012-02-24,50.978,51.178,50.542,51.059,191617,0
2012-02-27,50.914,51.383,50.104,51.358,336988,0
2012-02-28,51.158,51.341,50.411,50.663,1427228,0
2012-02-29,50.645,50.949,50.189,50.443,764161,0
2012-03-01,50.711,50.921,50.524,50.767,388308,0
2012-03-02,50.75,50.804,50.213,50.41,600148,0
2012-03-05,50.29,51.438,50.208,51.238,518734,0
2012-03-06,50.902,51.324,50.728,51.032,505846,0
2012-03-07,51.283,51.283,50.638,51.17,315256,0
2012-03-08,51.283,51.283,50.821,51.032,383978,0
2012-03-09,51.158,52.409,50.929,52.159,684119,0
2012-03-12,52.159,52.264,51.949,52.077,305208,0
2012-03-13,52.37,52.612,51.982,52.586,517337,0
2012-03-14,52.661,52.976,52.255,52.451,328464,0
2012-03-15,52.586,52.692,51.966,52.238,259749,0
2012-03-16,52.282,52.522,52.077,52.337,872536,0
2012-03-19,52.37,53.196,52.126,53.187,390071,0
2012-03-20,52.847,53.201,52.74,52.942,252845,0
2012-03-21,53.128,53.136,52.409,52.443,218685,0
2012-03-22,52.174,52.174,51.656,51.826,430445,0
2012-03-23,52.141,52.372,51.693,52.191,300059,0
2012-03-26,52.812,53.023,52.563,53,234575,0
2012-03-27,53.119,53.251,52.863,52.878,304139,0
2012-03-28,53.033,53.128,52.612,52.985,232323,0
2012-03-29,52.627,53.358,52.378,53.201,235454,0
2012-03-30,53.557,54.277,53.379,54.212,793209,0
2012-04-02,54.2,54.951,53.833,54.887,456541,0
2012-04-03,54.406,54.935,54.406,54.823,480215,0
2012-04-04,54.497,54.878,54.356,54.823,435052,0
2012-04-05,54.567,54.823,54.406,54.725,381489,0
2012-04-09,54.143,54.427,54.054,54.283,394551,0
2012-04-10,54.299,54.641,52.985,52.993,523981,0
2012-04-11,53.368,53.508,53.047,53.466,421767,0
2012-04-12,53.613,53.923,53.271,53.851,366625,0
2012-04-13,53.851,54.169,53.636,53.726,164569,0
2012-04-16,53.825,54.914,53.825,54.656,302015,0
2012-04-17,55.14,55.14,54.601,54.771,282215,0
2012-04-18,54.735,54.806,54.323,54.331,233392,0
2012-04-19,54.299,54.519,53.981,54.224,209691,0
2012-04-20,54.708,55.1,54.56,54.837,271621,0
2012-04-23,54.331,54.526,53.889,54.331,195625,0
2012-04-24,54.56,55.313,54.389,55.279,273291,0
2012-04-25,55.722,56.08,55.468,56.03,336846,0
2012-04-26,56.007,56.03,55.221,55.565,246667,0
2012-04-27,55.851,56.055,55.173,55.86,187063,0
2012-04-30,55.907,55.907,55.313,55.616,253172,0
2012-05-01,55.571,56.455,55.344,56.089,467517,0
2012-05-02,55.761,56.496,55.401,56.496,437059,0
2012-05-03,56.651,56.785,56.275,56.433,348087,0
2012-05-04,56.072,56.325,55.213,55.842,450214,0
2012-05-07,55.687,56.594,55.616,56.433,290842,0
2012-05-08,56.252,56.634,56.021,56.349,559103,0
2012-05-09,55.94,57.216,55.842,56.798,538050,0
2012-05-10,57.208,57.273,56.406,56.929,355755,0
2012-05-11,56.537,57.371,56.358,57.355,472192,0
2012-05-14,56.715,57.058,56.479,56.529,314105,0
2012-05-15,56.433,56.513,55.907,56.08,190820,0
2012-05-16,56.375,56.562,55.608,55.785,240966,0
2012-05-17,55.662,55.662,54.169,54.177,299966,0
2012-05-18,54.088,54.846,53.712,53.858,262564,0
2012-05-21,54.035,55.032,53.808,54.601,310187,0
2012-05-22,54.823,55.325,54.586,55.002,327614,0
2012-05-23,54.649,55.149,54.323,55.083,252559,0
2012-05-24,55.131,55.516,54.283,55.032,182638,0
2012-05-25,55.041,55.418,54.535,54.649,150351,0
2012-05-29,55.076,55.737,54.641,55.557,314699,0
2012-05-30,55.083,55.156,54.406,54.414,383907,0
2012-05-31,54.508,55.628,54.109,55.057,849763,0
2012-06-01,54.125,54.748,54.088,54.259,421804,0
2012-06-04,54.323,54.323,52.836,53.309,372554,0
2012-06-05,53.142,54.537,52.855,54.332,334813,0
2012-06-06,54.949,55.075,54.259,55.075,428647,0
2012-06-07,55.84,55.84,54.216,54.216,382035,0
2012-06-08,54.071,54.789,54.071,54.681,291365,0
2012-06-11,55.263,55.362,53.59,53.688,425103,0
2012-06-12,53.965,54.399,53.352,54.346,285565,0
2012-06-13,54.071,54.854,53.842,54.364,456627,0
2012-06-14,54.323,55.392,54.323,55.239,320707,0
2012-06-15,55.303,55.639,54.743,55.598,598478,0
2012-06-18,55.199,55.885,54.951,55.213,431199,0
2012-06-19,55.344,55.392,54.846,54.926,386647,0
2012-06-20,55.041,55.14,54.299,54.743,298469,0
2012-06-21,54.743,54.87,53.492,53.712,421659,0
2012-06-22,53.877,54.011,52.937,53.187,4837173,0
2012-06-25,53.047,53.946,52.87,53.736,545248,0
2012-06-26,53.915,54.275,53.546,53.801,326079,0
2012-06-27,54.125,54.275,53.59,53.923,200615,0
2012-06-28,53.717,54.854,53.253,54.743,375377,0
2012-06-29,55.507,55.753,55.19,55.753,276214,0
2012-07-02,56.131,56.522,55.46,56.358,387746,0
2012-07-03,56.534,56.791,56.369,56.714,145388,0
2012-07-05,56.723,56.905,56.048,56.392,214475,0
2012-07-06,55.982,56.675,55.958,56.64,151248,0
2012-07-09,56.534,56.723,56.107,56.543,323974,0
2012-07-10,56.898,57.053,55.728,55.982,197244,0
2012-07-11,56.171,56.295,55.545,55.915,223900,0
2012-07-12,55.604,57.212,55.545,56.946,313309,0
2012-07-13,57.106,57.731,56.889,57.725,315119,0
2012-07-16,57.467,57.805,57.361,57.648,251405,0
2012-07-17,57.741,57.914,57.368,57.787,347202,0
2012-07-18,57.696,57.904,57.168,57.624,161543,0
2012-07-19,57.904,57.904,56.543,57.028,108522,0
2012-07-20,56.822,57.106,56.484,56.601,454467,0
2012-07-23,56.269,56.775,55.982,56.64,139449,0
2012-07-24,56.938,57.236,56.519,57.06,329302,0
2012-07-25,57.4,57.434,56.757,57.301,212348,0
2012-07-26,57.87,57.922,56.675,56.922,202554,0
2012-07-27,57.178,57.609,57.006,57.252,212026,0
2012-07-30,57.293,57.492,56.946,57.089,237564,0
2012-07-31,57.089,57.26,56.814,57.115,272709,0
2012-08-01,57.409,57.749,56.955,56.971,350003,0
2012-08-02,56.938,57.053,56.461,56.938,263228,0
2012-08-03,57.475,57.749,56.322,56.757,252996,0
2012-08-06,56.882,56.882,56.269,56.477,160126,0
2012-08-07,56.534,56.701,55.75,55.825,250785,0
2012-08-08,55.75,55.775,54.932,55.149,294657,0
2012-08-09,55.19,55.488,54.959,55.075,180002,0
2012-08-10,55.083,55.298,54.739,54.967,181466,0
2012-08-13,55.057,55.14,54.704,54.859,140994,0
2012-08-14,54.977,55.24,54.685,54.829,174651,0
2012-08-15,54.685,54.942,54.685,54.859,340335,0
2012-08-16,54.994,55.562,54.554,55.364,572316,0
2012-08-17,55.463,56.179,55.356,55.858,640241,0
2012-08-20,55.884,56.048,55.554,55.939,353787,0
2012-08-21,56.153,56.345,55.767,55.958,125603,0
2012-08-22,55.932,56.056,55.479,56.048,233439,0
2012-08-23,55.949,56.056,55.621,55.759,586473,0
2012-08-24,55.858,56.206,55.554,56.039,207255,0
2012-08-27,56.255,56.436,55.72,56.353,154790,0
2012-08-28,56.392,56.848,56.056,56.775,266581,0
2012-08-29,56.922,56.922,56.567,56.775,230642,0
2012-08-30,56.567,56.667,56.269,56.362,135232,0
2012-08-31,56.443,56.502,55.734,56.098,258781,0
2012-09-04,56.229,56.246,55.621,56.171,228907,0
2012-09-05,56.337,56.411,55.891,56.007,188071,0
2012-09-06,56.345,56.345,55.932,56.007,264574,0
2012-09-07,55.932,56.153,55.875,56.138,258749,0
2012-09-10,56.131,56.131,55.479,55.644,156272,0
2012-09-11,55.734,55.932,55.479,55.923,162136,0
2012-09-12,56.206,56.287,55.511,55.585,169862,0
2012-09-13,55.562,56.206,55.537,55.949,196930,0
2012-09-14,55.932,57.037,55.932,56.64,172739,0
2012-09-17,56.64,56.889,56.369,56.385,99642,0
2012-09-18,56.379,56.477,55.576,55.783,143846,0
2012-09-19,55.875,56.031,55.364,55.364,257354,0
2012-09-20,55.092,55.092,54.373,54.57,234841,0
2012-09-21,54.57,54.843,54.454,54.508,308151,0
2012-09-24,54.545,54.835,54.309,54.429,287283,0
2012-09-25,54.554,54.595,53.621,53.63,228039,0
2012-09-26,53.698,54.176,53.53,53.637,253684,0
2012-09-27,53.862,54.447,53.466,53.952,778408,0
2012-09-28,53.87,54.132,53.698,53.877,335507,0
2012-10-01,53.828,53.877,52.453,52.912,355998,0
2012-10-02,52.739,53.515,52.739,53.457,267411,0
2012-10-03,53.509,53.828,53.152,53.242,179308,0
2012-10-04,53.407,53.573,52.691,52.929,222199,0
2012-10-05,52.921,53.16,52.723,52.864,243587,0
2012-10-08,52.83,52.921,52.608,52.897,252155,0
2012-10-09,52.946,53.051,52.631,52.631,285435,0
2012-10-10,52.641,53.112,52.559,53.02,156440,0
2012-10-11,53.272,53.605,52.819,52.819,269935,0
2012-10-12,52.888,53.012,52.153,52.28,273180,0
2012-10-15,52.272,52.628,51.754,52.594,398493,0
2012-10-16,52.687,53.22,52.654,53.118,327215,0
2012-10-17,55.578,55.578,53.22,53.689,493129,0
2012-10-18,53.627,54.414,53.561,54.237,276962,0
2012-10-19,53.598,54.42,53.411,53.762,437906,0
2012-10-22,53.272,53.705,53.196,53.705,446919,0
2012-10-23,53.272,53.428,52.57,53.428,887226,0
2012-10-24,53.378,53.645,53.114,53.47,377119,0
2012-10-25,53.738,53.995,52.811,53.397,186556,0
2012-10-26,53.489,53.489,52.636,52.92,214895,0
2012-10-31,52.896,54.08,52.888,53.936,317028,0
2012-11-01,54.27,54.362,53.645,54.013,321845,0
2012-11-02,54.163,54.471,53.636,53.696,432002,0
2012-11-05,53.612,53.77,52.671,53.311,326244,0
2012-11-06,53.512,53.804,52.878,53.738,201791,0
2012-11-07,53.679,53.729,53.114,53.188,320734,0
2012-11-08,53.071,53.378,52.612,52.612,152965,0
2012-11-09,52.378,52.62,52.029,52.061,205983,0
2012-11-12,52.194,52.47,51.52,51.836,154611,0
2012-11-13,51.645,52.087,51.528,51.72,178248,0
2012-11-14,51.994,51.994,50.602,50.712,244524,0
2012-11-15,50.553,50.986,50.328,50.696,312965,0
2012-11-16,50.636,51.061,50.328,50.869,251105,0
2012-11-19,51.361,51.578,50.986,51.302,180031,0
2012-11-20,51.427,51.596,50.961,51.561,301883,0
2012-11-21,51.705,51.818,51.23,51.253,263860,0
2012-11-23,51.487,51.561,50.97,51.32,114193,0
2012-11-26,51.378,52.01,51.286,51.72,252254,0
2012-11-27,51.735,52.819,51.076,52.372,407947,0
2012-11-28,52.372,52.437,51.744,52.037,315155,0
2012-11-29,51.535,52.029,51.435,51.836,405466,0
2012-11-30,51.927,52.262,51.729,51.946,237865,0
2012-12-03,52.204,52.345,51.77,51.919,243501,0
2012-12-04,52.054,52.554,51.894,52.345,195158,0
2012-12-05,52.519,52.519,51.919,52.303,291208,0
2012-12-06,52.194,52.719,52.194,52.437,386336,0
2012-12-07,52.252,52.694,52.187,52.319,239000,0
2012-12-10,52.31,52.455,52.087,52.31,243345,0
2012-12-11,52.262,52.455,52.078,52.294,237596,0
2012-12-12,52.329,52.729,52.054,52.729,259222,0
2012-12-13,52.811,52.811,52.47,52.554,423801,0
2012-12-14,52.562,52.853,52.529,52.711,414497,0
2012-12-17,52.762,53.153,52.503,52.703,289398,0
2012-12-18,52.829,53.236,52.811,53.236,316157,0
2012-12-19,53.272,53.388,53.071,53.114,183249,0
2012-12-20,53.211,53.87,53.071,53.837,207885,0
2012-12-21,53.428,54.111,53.428,53.77,604884,0
2012-12-24,53.452,53.995,53.37,53.995,114802,0
2012-12-26,54.019,54.045,53.437,53.762,189381,0
2012-12-27,53.67,54.089,53.48,53.878,182324,0
2012-12-28,53.696,54.154,53.58,53.619,174023,0
2012-12-31,53.561,54.013,53.397,53.972,184030,0
2013-01-02,54.197,54.786,54.097,54.279,236213,0
2013-01-03,54.296,54.896,54.296,54.545,329924,0
2013-01-04,54.614,54.805,54.426,54.768,177792,0
2013-01-07,54.777,54.998,54.479,54.846,160762,0
2013-01-08,54.853,55.013,54.488,54.722,148508,0
2013-01-09,54.786,55.005,54.669,54.786,201556,0
2013-01-10,54.887,54.887,54.507,54.786,226802,0
2013-01-11,54.841,54.875,54.371,54.875,197264,0
2013-01-14,55.002,55.542,54.764,55.431,299772,0
2013-01-15,55.397,55.76,55.297,55.712,209298,0
2013-01-16,55.61,55.702,55.338,55.533,248192,0
2013-01-17,55.728,55.835,55.431,55.55,172991,0
2013-01-18,55.49,55.61,55.271,55.449,159734,0
2013-01-22,55.55,55.751,55.44,55.583,230218,0
2013-01-23,55.945,56.224,55.702,56.164,261506,0
2013-01-24,56.359,56.399,55.794,56.021,182394,0
2013-01-25,56.207,56.241,55.55,55.769,232259,0
2013-01-28,55.769,55.911,55.483,55.712,233507,0
2013-01-29,55.871,56.19,55.601,56.181,252530,0
2013-01-30,55.972,56.08,55.516,55.601,211576,0
2013-01-31,55.693,55.693,54.801,55.07,258985,0
2013-02-01,55.366,55.601,55.179,55.431,312625,0
2013-02-04,55.366,55.826,55.289,55.44,408054,0
2013-02-05,55.591,55.642,54.858,54.884,232598,0
2013-02-06,54.858,55.55,54.555,55.112,463931,0
2013-02-07,56.671,56.671,55.12,55.12,430546,0
2013-02-08,55.785,56.613,55.516,56.005,441103,0
2013-02-11,56.072,57.008,56.055,56.661,412464,0
2013-02-12,56.688,56.856,56.376,56.782,173957,0
2013-02-13,57.031,57.166,56.526,56.79,152992,0
2013-02-14,56.635,57.166,56.635,56.913,483044,0
2013-02-15,57.008,57.437,56.965,57.157,257070,0
2013-02-19,57.362,57.958,57.352,57.958,285507,0
2013-02-20,57.985,58.473,57.9,57.958,441495,0
2013-02-21,58.288,58.371,57.843,58.096,561337,0
2013-02-22,58.05,58.709,57.958,58.456,403811,0
2013-02-25,58.582,58.634,57.936,57.94,305413,0
2013-02-26,58.096,58.498,57.742,58.245,267444,0
2013-02-27,58.429,59.106,58.211,58.59,335132,0
2013-02-28,58.549,58.775,58.38,58.498,643695,0
2013-03-01,58.573,59.02,58.087,58.877,582052,0
2013-03-04,58.49,58.852,58.18,58.279,682803,0
2013-03-05,58.582,58.642,57.993,58.18,438574,0
2013-03-06,58.456,58.456,57.834,57.918,548475,0
2013-03-07,58.187,58.482,57.52,57.614,431149,0
2013-03-08,57.772,58.002,57.345,57.462,423025,0
2013-03-11,57.488,57.589,57.084,57.589,380611,0
2013-03-12,57.555,57.629,57.031,57.093,264741,0
2013-03-13,57.283,57.47,56.821,57.394,344836,0
2013-03-14,57.58,58.599,57.437,58.573,392564,0
2013-03-15,58.364,59.029,58.204,58.988,428051,0
2013-03-18,58.828,59.678,58.66,59.543,625977,0
2013-03-19,59.543,59.66,58.877,59.156,502814,0
2013-03-20,59.289,59.391,58.642,58.775,686515,0
2013-03-21,58.895,59.106,58.135,58.143,454671,0
2013-03-22,58.406,58.438,57.546,57.918,570427,0
2013-03-25,58.087,58.415,57.706,57.918,299833,0
2013-03-26,58.019,58.338,57.975,58.306,299533,0
2013-03-27,58.12,58.345,57.993,58.143,184871,0
2013-03-28,58.22,58.549,57.958,58.18,332525,0
2013-04-01,58.16,58.599,58.096,58.306,681968,0
2013-04-02,58.664,58.944,58.456,58.507,350468,0
2013-04-03,58.682,58.836,58.313,58.465,355533,0
2013-04-04,58.7,59.374,58.49,59.241,405629,0
2013-04-05,58.996,59.931,58.767,59.872,441341,0
2013-04-08,59.872,60.099,59.652,60.049,233114,0
2013-04-09,60.224,60.68,59.806,60.293,361342,0
2013-04-10,60.284,60.307,59.442,59.469,277714,0
2013-04-11,59.456,60.101,59.354,59.473,550344,0
2013-04-12,59.274,59.642,59.274,59.429,354170,0
2013-04-15,59.557,59.693,58.519,58.519,527719,0
2013-04-16,58.817,59.087,58.63,59.036,284252,0
2013-04-17,57.897,58.544,57.861,58.086,376750,0
2013-04-18,58.238,58.399,58.01,58.135,244711,0
2013-04-19,58.322,58.569,58.142,58.467,248244,0
2013-04-22,58.594,58.594,58.039,58.365,237134,0
2013-04-23,58.561,58.602,58.049,58.502,174350,0
2013-04-24,58.527,58.756,58.262,58.365,469098,0
2013-04-25,58.459,58.544,57.794,58.238,194601,0
2013-04-26,58.34,58.417,57.83,57.83,345212,0
2013-04-29,58.12,58.569,57.964,58.449,465324,0
2013-04-30,58.449,58.773,58.22,58.477,562642,0
2013-05-01,58.01,58.544,57.879,58.16,482729,0
2013-05-02,58.392,58.577,57.982,58.535,559939,0
2013-05-03,58.934,59.487,58.798,59.41,523555,0
2013-05-06,59.402,60.288,59.3,60.228,424317,0
2013-05-07,60.168,60.654,60.075,60.612,276794,0
2013-05-08,60.603,60.935,60.397,60.927,273477,0
2013-05-09,61.182,61.182,60.662,60.959,239302,0
2013-05-10,61.02,61.291,60.73,61.239,240738,0
2013-05-13,61.343,61.708,61.08,61.599,206898,0
2013-05-14,61.591,62.135,61.591,62.117,332183,0
2013-05-15,62.084,62.381,61.82,62.279,336447,0
2013-05-16,62.135,62.686,62.135,62.61,274597,0
2013-05-17,62.849,63.121,62.639,62.891,703947,0
2013-05-20,63.02,63.309,62.841,63.309,419700,0
2013-05-21,63.471,63.759,63.095,63.207,699044,0
2013-05-22,63.113,63.556,62.016,62.339,309240,0
2013-05-23,61.684,61.955,61.037,61.223,375954,0
2013-05-24,61.105,61.436,60.579,61.31,156135,0
2013-05-28,61.639,61.81,60.288,60.356,282639,0
2013-05-29,59.76,59.946,58.322,59.217,271906,0
2013-05-30,59.274,59.59,58.322,58.426,184289,0
2013-05-31,58.356,58.821,57.787,57.834,360287,0
2013-06-03,55.949,57.202,55.363,56.059,2862848,0
2013-06-04,56.178,57.6,55.897,57.081,1433206,0
2013-06-05,57.217,57.217,56.398,56.807,588003,0
2013-06-06,56.74,57.183,56.223,57.021,528296,0
2013-06-07,57.021,57.021,55.354,55.992,634722,0
2013-06-10,56.178,56.246,55.601,55.77,289280,0
2013-06-11,55.523,55.753,54.926,55.036,640615,0
2013-06-12,55.394,55.464,54.459,54.647,2279669,0
2013-06-13,54.632,55.658,54.505,55.523,701275,0
2013-06-14,55.49,55.992,54.859,55.192,1167260,0
2013-06-17,55.541,56.016,54.647,55.217,591537,0
2013-06-18,55.243,55.897,54.926,55.643,361580,0
2013-06-19,54.632,55.806,53.872,54.001,493321,0
2013-06-20,53.677,53.712,52.027,52.23,736556,0
2013-06-21,52.613,53.37,51.942,53.176,1279103,0
2013-06-24,52.613,53.948,51.798,53.5,845552,0
2013-06-25,53.983,55.601,53.524,55.387,830683,0
2013-06-26,55.753,56.579,55.684,56.262,798322,0
2013-06-27,56.484,57.353,56.238,57.353,621821,0
2013-06-28,57.037,58.111,56.706,57.659,1207486,0
2013-07-01,57.737,58.039,57.09,57.32,411548,0
2013-07-02,57.267,58.135,57.045,57.861,702610,0
2013-07-03,57.625,57.625,56.561,57.258,404857,0
2013-07-05,57.283,57.728,55.429,56.427,532387,0
2013-07-08,56.451,57.118,56.143,56.451,337602,0
2013-07-09,56.484,57.982,56.484,57.728,323404,0
2013-07-10,57.813,57.861,56.792,57.155,527089,0
2013-07-11,58.054,58.33,57.702,58.261,843608,0
2013-07-12,58.314,58.314,57.557,57.873,316847,0
2013-07-15,57.901,58.054,57.401,58.005,197433,0
2013-07-16,57.892,58.365,57.882,58.365,246451,0
2013-07-17,58.649,58.813,58.148,58.691,301739,0
2013-07-18,58.803,59.586,58.596,59.533,377829,0
2013-07-19,59.337,59.707,59.123,59.483,817757,0
2013-07-22,59.543,60.17,59.284,59.716,569409,0
2013-07-23,59.939,60.11,59.235,59.619,264154,0
2013-07-24,59.552,59.577,57.928,58.365,440484,0
2013-07-25,58.306,58.728,58.125,58.46,642346,0
2013-07-26,58.347,58.752,58.091,58.615,332540,0
2013-07-29,58.553,58.856,58.306,58.553,352121,0
2013-07-30,58.985,59.043,58.227,58.624,340888,0
2013-07-31,59.018,59.25,57.41,58.073,458554,0
2013-08-01,58.117,58.432,56.542,56.955,698718,0
2013-08-02,57.112,57.385,56.153,56.242,401907,0
2013-08-05,56.131,56.886,56.131,56.88,307016,0
2013-08-06,56.672,56.895,55.691,55.949,513261,0
2013-08-07,55.959,56.079,55.141,55.296,857911,0
2013-08-08,55.555,55.649,54.865,55.527,321840,0
2013-08-09,55.424,56.603,55.202,56.224,286152,0
2013-08-12,56.001,56.001,55.045,55.441,365292,0
2013-08-13,55.649,55.649,54.315,54.489,225045,0
2013-08-14,54.17,54.626,54.093,54.324,265664,0
2013-08-15,53.277,53.782,53.098,53.604,395285,0
2013-08-16,53.398,53.596,52.452,52.475,494238,0
2013-08-19,52.528,52.779,52.201,52.271,335752,0
2013-08-20,52.338,53.721,52.338,53.525,680785,0
2013-08-21,53.309,54.238,52.898,53.525,405355,0
2013-08-22,53.706,53.773,53.059,53.714,236991,0
2013-08-23,53.773,54.076,53.326,54.076,401823,0
2013-08-26,54.039,54.315,53.69,53.808,353455,0
2013-08-27,53.42,54.204,53.224,54.029,429856,0
2013-08-28,53.853,54.093,53.119,53.283,304305,0
2013-08-29,52.993,53.317,52.854,53.119,375741,0
2013-08-30,53.114,53.611,52.921,53.01,250967,0
2013-09-03,53.42,53.714,51.978,52.475,337648,0
2013-09-04,52.389,53.069,52.226,52.735,246396,0
2013-09-05,52.596,52.801,51.744,51.925,563641,0
2013-09-06,52.665,53.611,52.424,52.829,619065,0
2013-09-09,52.957,53.782,52.443,53.741,306918,0
2013-09-10,53.741,53.989,53.199,53.714,278051,0
2013-09-11,53.698,54.1,53.114,53.817,211572,0
2013-09-12,53.954,54.358,53.465,53.731,399085,0
2013-09-13,53.604,54.086,53.455,53.465,218723,0
2013-09-16,54.076,54.444,53.525,53.68,362665,0
2013-09-17,53.644,53.989,53.155,53.277,558498,0
2013-09-18,53.292,54.609,52.578,54.609,1099590,0
2013-09-19,54.546,55.977,54.17,55.406,400216,0
2013-09-20,55.406,55.493,54.403,54.499,545588,0
2013-09-23,54.273,54.609,53.618,53.671,247502,0
2013-09-24,53.653,53.671,52.975,53.05,342779,0
2013-09-25,52.957,53.439,52.475,52.854,789156,0
2013-09-26,52.94,54.341,52.94,53.989,1092020,0
2013-09-27,53.661,54.315,53.474,54.299,590269,0
2013-09-30,53.92,54.29,53.326,53.731,544991,0
2013-10-01,53.782,54.377,53.25,53.54,15486820,0
2013-10-02,53.145,54.901,52.975,54.778,1612104,0
2013-10-03,54.642,54.703,52.467,52.949,2200670,0
2013-10-04,53.25,53.3,52.462,52.907,1131543,0
2013-10-07,52.658,53.714,52.406,53.446,810209,0
2013-10-08,53.388,53.706,52.811,52.854,654335,0
2013-10-09,53.017,53.568,52.658,52.787,708184,0
2013-10-10,52.511,53.757,52.475,53.731,619362,0
2013-10-11,53.509,54.515,53.378,54.434,632628,0
2013-10-14,54.299,54.418,53.515,54.076,931910,0
2013-10-15,53.808,54.008,53.388,53.661,447853,0
2013-10-16,53.69,54.824,53.69,54.751,663852,0
2013-10-17,54.489,56.053,54.29,55.931,750497,0
2013-10-18,55.864,56.208,55.469,56.131,801422,0
2013-10-21,56.275,56.517,55.681,56.491,715734,0
2013-10-22,56.559,57.368,56.394,57.187,1152994,0
2013-10-23,57.197,57.325,56.68,57.247,611541,0
2013-10-24,57.223,57.223,56.163,56.55,652635,0
2013-10-25,56.603,57.892,56.525,57.864,544857,0
2013-10-28,57.729,58.139,56.816,57.574,534717,0
2013-10-29,57.498,57.498,56.929,57.385,499303,0
2013-10-30,57.282,57.583,56.946,57.342,343892,0
2013-10-31,57.308,57.722,56.766,57.085,762709,0
2013-11-01,57.127,57.16,55.794,56.672,637259,0
2013-11-04,56.385,56.981,56.105,56.568,646823,0
2013-11-05,56.328,56.394,55.073,55.244,601324,0
2013-11-06,55.304,55.977,55.158,55.357,450031,0
2013-11-07,54.591,55.158,53.757,53.844,956818,0
2013-11-08,53.653,54.076,52.132,53.155,1258426,0
2013-11-11,53.269,53.292,52.715,52.801,635977,0
2013-11-12,52.872,52.965,52.159,52.829,786176,0
2013-11-13,52.675,53.155,52.357,52.907,388848,0
2013-11-14,53.205,53.92,53.137,53.54,488082,0
2013-11-15,53.698,54.022,53.474,53.749,600965,0
2013-11-18,53.731,54.086,53.205,53.644,476009,0
2013-11-19,53.483,54.039,53.292,53.653,622220,0
2013-11-20,53.653,53.936,52.578,52.76,511245,0
2013-11-21,52.965,53.128,52.483,52.94,527801,0
2013-11-22,52.975,53.026,52.21,52.819,453010,0
2013-11-25,52.779,52.957,52.174,52.252,470895,0
2013-11-26,52.09,52.261,51.565,51.744,700975,0
2013-11-27,51.735,52.658,51.704,52.443,1129697,0
2013-11-29,52.433,52.433,51.685,51.789,382585,0
2013-12-02,51.934,52.226,51.591,51.812,617760,0
2013-12-03,51.978,52.261,51.78,52.081,450428,0
2013-12-04,52.01,53.54,51.839,52.846,865590,0
2013-12-05,52.725,53.465,52.32,53.429,620835,0
2013-12-06,53.636,53.868,53.183,53.214,737377,0
2013-12-09,53.119,53.412,52.787,53.269,605953,0
2013-12-10,53.128,53.844,53.128,53.671,663240,0
2013-12-11,53.636,53.636,52.099,52.218,530440,0
2013-12-12,51.978,52.149,51.418,51.798,853522,0
2013-12-13,52.056,52.546,51.565,51.754,494014,0
2013-12-16,51.761,52.184,51.48,51.616,494295,0
2013-12-17,51.649,52.02,51.315,51.882,617190,0
2013-12-18,51.798,52.406,51.066,52.149,628091,0
2013-12-19,51.849,52.32,50.92,51.323,877345,0
2013-12-20,51.193,51.953,51.193,51.771,943882,0
2013-12-23,52.081,52.382,51.649,51.821,410409,0
2013-12-24,51.704,52.338,51.625,52.167,217113,0
2013-12-26,52.21,52.622,52.002,52.029,381950,0
2013-12-27,52.038,52.433,51.925,52.382,284776,0
2013-12-30,52.28,52.76,52.167,52.605,318914,0
2013-12-31,52.613,52.811,52.071,52.218,393107,0
2014-01-02,52.218,52.811,51.985,52.491,401645,0
2014-01-03,52.578,53.25,52.501,53.05,328131,0
2014-01-06,53.128,53.455,52.792,53.163,578594,0
2014-01-07,53.155,53.509,53.001,53.119,533541,0
2014-01-08,53.01,53.163,52.071,53.05,681658,0
2014-01-09,53.105,53.214,52.511,52.965,393880,0
2014-01-10,53.128,53.773,53.088,53.68,341331,0
2014-01-13,53.538,53.836,53.297,53.416,469853,0
2014-01-14,53.402,54.106,53.235,53.802,593669,0
2014-01-15,54.14,54.14,53.862,53.888,585792,0
2014-01-16,53.846,54.15,53.846,53.993,459135,0
2014-01-17,54.13,54.376,54.026,54.332,603342,0
2014-01-21,54.531,54.853,54.121,54.793,332622,0
2014-01-22,54.871,55.131,54.67,54.802,460346,0
2014-01-23,54.629,54.949,54.271,54.836,516360,0
2014-01-24,54.75,55.141,54.307,54.49,384656,0
2014-01-27,54.48,54.697,54.002,54.121,509403,0
2014-01-28,54.15,54.812,54.114,54.645,514456,0
2014-01-29,54.357,54.802,54.099,54.158,712105,0
2014-01-30,54.418,55.708,54.168,55.532,999810,0
2014-01-31,55.194,56.401,54.94,56.14,857019,0
2014-02-03,56.072,56.204,54.949,55.122,1177889,0
2014-02-04,55.254,56.246,54.958,56.212,1217255,0
2014-02-05,56.054,56.654,55.854,56.334,1089208,0
2014-02-06,57.385,57.385,55.368,56.924,1169524,0
2014-02-07,56.968,58.027,56.454,57.958,803247,0
2014-02-10,57.958,58.436,57.585,58.246,696123,0
2014-02-11,58.168,58.864,57.822,58.664,841629,0
2014-02-12,58.593,58.847,58.324,58.647,708459,0
2014-02-13,58.29,58.96,58.29,58.717,641391,0
2014-02-14,58.821,58.987,58.576,58.838,445860,0
2014-02-18,58.831,59.353,58.63,59.109,395349,0
2014-02-19,59.056,59.779,59.029,59.222,525402,0
2014-02-20,59.467,59.855,59.161,59.213,704823,0
2014-02-21,59.232,59.506,58.932,58.969,434942,0
2014-02-24,59.089,59.394,58.821,58.831,543796,0
2014-02-25,59.003,59.76,58.656,59.75,633581,0
2014-02-26,59.785,60.298,59.317,59.488,796411,0
2014-02-27,59.488,59.603,58.586,58.63,477428,0
2014-02-28,58.612,59.099,58.422,58.838,1129917,0
2014-03-03,58.612,59.307,58.342,59.256,461843,0
2014-03-04,59.733,59.95,59.369,59.709,398534,0
2014-03-05,59.673,59.891,58.925,59.264,458957,0
2014-03-06,59.232,59.298,58.64,58.864,513273,0
2014-03-07,58.864,58.891,58.149,58.507,544818,0
2014-03-10,58.455,58.55,57.812,57.935,308497,0
2014-03-11,57.927,58.507,57.908,58.204,377148,0
2014-03-12,58.204,58.576,58.044,58.543,451356,0
2014-03-13,58.55,58.55,57.604,58.507,615968,0
2014-03-14,58.482,58.916,58.368,58.64,465508,0
2014-03-17,58.856,59.161,58.368,58.838,336053,0
2014-03-18,58.864,59.065,58.63,58.891,252099,0
2014-03-19,58.891,59.43,57.464,57.637,383528,0
2014-03-20,57.577,58.342,57.081,58.317,411622,0
2014-03-21,58.36,59.056,58.29,58.473,868255,0
2014-03-24,58.664,58.813,57.681,58.317,353427,0
2014-03-25,58.525,59.133,58.186,59.099,424280,0
2014-03-26,59.213,59.264,57.927,57.967,527551,0
2014-03-27,57.958,58.838,57.628,58.67,552502,0
2014-03-28,58.803,58.969,58.238,58.612,426959,0
2014-03-31,58.776,59.726,58.271,59.385,537947,0
2014-04-01,59.457,59.457,58.767,59.28,465770,0
2014-04-02,59.289,59.552,58.793,59.533,497094,0
2014-04-03,59.571,59.785,59.317,59.543,459398,0
2014-04-04,59.673,60.082,59.474,59.795,476913,0
2014-04-07,59.74,60.314,59.571,59.785,427656,0
2014-04-08,59.805,60.57,59.552,60.388,654680,0
2014-04-09,60.361,60.483,59.815,60.213,240409,0
2014-04-10,60.298,60.542,59.482,59.611,670918,0
2014-04-11,59.332,59.954,59.014,59.236,890879,0
2014-04-14,59.35,59.876,58.997,59.816,959427,0
2014-04-15,59.807,60.227,59.665,60.008,390291,0
2014-04-16,60.14,60.265,59.787,60.183,447694,0
2014-04-17,60.095,60.235,59.674,59.921,495145,0
2014-04-21,59.903,60.265,59.727,60.201,340765,0
2014-04-22,60.255,60.631,59.586,60.507,565455,0
2014-04-23,60.562,60.782,60.201,60.333,806670,0
2014-04-24,60.37,60.728,60.14,60.658,342056,0
2014-04-25,60.658,60.983,60.313,60.605,385548,0
2014-04-28,60.826,61.31,60.622,61.203,526891,0
2014-04-29,61.203,61.389,60.764,61.028,274219,0
2014-04-30,61.09,61.3,60.782,61.238,285418,0
2014-05-01,61.335,61.335,60.394,61.15,787643,0
2014-05-02,61.036,61.748,60.649,61.731,760943,0
2014-05-05,61.449,62.162,61.23,62.144,560748,0
2014-05-06,62.248,62.372,61.906,62.153,430713,0
2014-05-07,62.207,63.164,62.046,63.146,536356,0
2014-05-08,63.251,63.551,62.478,62.988,734148,0
2014-05-09,62.988,63.367,62.6,63.322,457010,0
2014-05-12,63.498,63.525,63.164,63.525,297885,0
2014-05-13,63.585,64.087,62.409,62.566,509396,0
2014-05-14,62.523,63.12,62.277,62.707,490127,0
2014-05-15,62.655,63.048,62.363,63.016,353985,0
2014-05-16,62.944,63.655,62.84,63.613,329899,0
2014-05-19,63.577,63.885,63.191,63.594,722658,0
2014-05-20,63.594,63.913,63.347,63.816,586958,0
2014-05-21,63.894,64.007,62.576,62.619,462578,0
2014-05-22,62.61,62.753,62.223,62.442,366769,0
2014-05-23,62.629,62.871,62.329,62.753,428571,0
2014-05-27,62.822,63.409,62.707,63.27,599158,0
2014-05-28,63.137,63.182,62.584,62.952,335626,0
2014-05-29,63.041,63.182,62.881,63.12,311826,0
2014-05-30,63.12,63.816,62.881,63.613,1201519,0
2014-06-02,63.691,63.981,63.498,63.929,216390,0
2014-06-03,63.675,63.981,63.393,63.921,524720,0
2014-06-04,63.885,64.184,63.63,64.017,329945,0
2014-06-05,64.184,64.607,63.894,64.544,583841,0
2014-06-06,64.544,64.616,63.655,63.743,547465,0
2014-06-09,63.655,63.929,62.804,63.182,468077,0
2014-06-10,63.201,63.261,62.531,62.813,308793,0
2014-06-11,62.822,62.865,62.153,62.478,561359,0
2014-06-12,62.442,62.531,61.792,62.277,599538,0
2014-06-13,62.425,62.688,61.862,62.566,343476,0
2014-06-16,62.707,62.822,61.889,62.118,476877,0
2014-06-17,62.17,62.576,61.916,62.353,541862,0
2014-06-18,62.461,62.919,62.188,62.619,683607,0
2014-06-19,62.735,63.12,62.382,63.112,569395,0
2014-06-20,62.891,63.473,62.891,63.403,582557,0
2014-06-23,63.551,63.691,63.164,63.305,664918,0
2014-06-24,63.208,63.489,62.97,63.33,552417,0
2014-06-25,63.409,63.675,63.347,63.655,775802,0
2014-06-26,63.665,63.683,63.367,63.569,435503,0
2014-06-27,63.543,64.464,63.506,64.342,774246,0
2014-06-30,64.473,64.579,63.913,64.227,619888,0
2014-07-01,64.123,64.589,63.929,64.44,791898,0
2014-07-02,64.324,64.492,63.735,64.3,415022,0
2014-07-03,64.036,64.273,63.463,63.789,234987,0
2014-07-07,63.743,64.166,63.561,64.06,248108,0
2014-07-08,64.027,64.552,63.999,64.184,324006,0
2014-07-09,64.351,64.378,63.825,64.264,171018,0
2014-07-10,63.622,64.431,63.622,64.227,672626,0
2014-07-11,64.361,64.495,63.873,64.361,484757,0
2014-07-14,64.486,64.831,64.192,64.814,604418,0
2014-07-15,64.814,65.276,64.779,65.224,452476,0
2014-07-16,65.46,65.642,64.849,65.33,510823,0
2014-07-17,65.108,65.575,64.964,65.33,425859,0
2014-07-18,65.446,66.055,65.446,65.622,352390,0
2014-07-21,65.42,65.739,65.09,65.197,274843,0
2014-07-22,65.231,65.699,65.197,65.256,513436,0
2014-07-23,65.642,65.748,65.339,65.719,387575,0
2014-07-24,65.699,66.288,65.604,66.055,487708,0
2014-07-25,65.907,66.162,65.766,65.898,421726,0
2014-07-28,65.916,66.538,65.808,66.278,425324,0
2014-07-29,66.162,66.598,65.957,66.209,400837,0
2014-07-30,66.172,66.688,66.055,66.528,577544,0
2014-07-31,65.248,65.612,61.999,62.097,2128053,0
2014-08-01,61.865,62.425,61.75,62.132,1513827,0
2014-08-04,62.302,63.154,61.874,63.1,646792,0
2014-08-05,62.747,63.404,62.567,62.612,556531,0
2014-08-06,62.452,62.798,62.362,62.647,495121,0
2014-08-07,62.876,63.074,62.417,62.7,294388,0
2014-08-08,62.932,63.074,62.408,62.592,348822,0
2014-08-11,62.808,63.055,62.514,62.738,291445,0
2014-08-12,62.647,62.949,62.417,62.433,351963,0
2014-08-13,62.7,63.473,62.425,63.232,253037,0
2014-08-14,63.339,63.508,62.769,62.967,334447,0
2014-08-15,63.126,63.278,62.798,63.03,193324,0
2014-08-18,63.278,63.945,63.216,63.935,305981,0
2014-08-19,63.945,64.068,63.562,64.015,271379,0
2014-08-20,63.919,64.397,63.624,64.255,262216,0
2014-08-21,64.255,64.54,64.085,64.165,187447,0
2014-08-22,64.158,64.158,63.385,63.669,409250,0
2014-08-25,64.158,64.158,63.42,63.713,240104,0
2014-08-26,63.881,64.103,63.5,63.881,195873,0
2014-08-27,64.076,64.076,63.669,63.854,246682,0
2014-08-28,63.845,64.095,63.633,63.828,204120,0
2014-08-29,63.757,64.281,63.536,64.227,390192,0
2014-09-02,64.407,64.532,63.978,64.175,525990,0
2014-09-03,64.467,64.629,64.192,64.397,452602,0
2014-09-04,64.264,64.751,63.873,63.935,454936,0
2014-09-05,63.996,64.894,63.785,64.807,348557,0
2014-09-08,64.807,65.045,64.663,64.913,412312,0
2014-09-09,64.779,64.867,64.388,64.592,351990,0
2014-09-10,64.291,64.307,62.984,63.074,370376,0
2014-09-11,62.975,63.232,62.567,62.975,379393,0
2014-09-12,62.843,63.065,60.57,60.756,579058,0
2014-09-15,60.736,61.226,60.135,60.169,407859,0
2014-09-16,60.178,60.986,60.029,60.773,504446,0
2014-09-17,61.075,61.324,60.348,60.366,388871,0
2014-09-18,60.398,60.614,59.567,59.628,418021,0
2014-09-19,59.797,60.081,59.451,59.628,805478,0
2014-09-22,59.486,59.709,58.979,59.007,401809,0
2014-09-23,58.908,59.404,58.597,58.616,405843,0
2014-09-24,58.616,59.264,58.143,58.181,584462,0
2014-09-25,58.224,58.464,57.835,58.216,587267,0
2014-09-26,58.19,58.953,57.77,58.927,438384,0
2014-09-29,58.552,58.713,58.171,58.651,544410,0
2014-09-30,58.685,58.838,57.94,58.306,1210572,0
2014-10-01,58.287,59.015,58.208,58.801,665624,0
2014-10-02,58.801,59.173,58.445,58.872,555276,0
2014-10-03,59.211,59.335,58.732,59.165,445894,0
2014-10-06,59.272,59.717,59.105,59.13,396281,0
2014-10-07,59.007,59.22,58.634,58.651,706668,0
2014-10-08,58.838,59.895,58.661,59.885,459440,0
2014-10-09,59.779,60.329,59.477,59.61,516151,0
2014-10-10,59.78,60.444,59.753,59.799,416478,0
2014-10-13,59.818,60.391,59.468,59.888,689279,0
2014-10-14,60.033,61.325,60.033,61.046,534145,0
2014-10-15,60.562,61.335,60.158,60.92,697475,0
2014-10-16,60.474,60.857,59.789,60.678,774624,0
2014-10-17,61.154,61.154,59.941,60.59,407159,0
2014-10-20,60.606,61.9,60.606,61.838,455474,0
2014-10-21,62.33,62.429,61.693,62.375,369996,0
2014-10-22,62.599,62.916,62.258,62.258,382091,0
2014-10-23,62.654,63.138,62.268,62.916,444548,0
2014-10-24,63.004,63.344,62.248,62.573,513109,0
2014-10-27,62.555,63.344,62.258,63.203,376446,0
2014-10-28,63.203,63.326,62.851,63.166,287683,0
2014-10-29,62.994,63.318,62.07,62.867,793497,0
2014-10-30,62.876,63.203,62.097,63.04,697832,0
2014-10-31,63.506,63.623,62.582,63.444,924396,0
2014-11-03,63.579,64.612,63.226,64.593,580025,0
2014-11-04,64.466,64.674,64,64.532,582952,0
2014-11-05,64.754,64.988,63.822,64.225,360539,0
2014-11-06,64.18,64.432,63.551,63.615,446325,0
2014-11-07,63.642,63.982,63.076,63.498,444464,0
2014-11-10,63.4,64.504,63.373,64.387,690258,0
2014-11-11,64.378,64.406,63.786,64.35,325239,0
2014-11-12,64.288,64.565,63.408,63.57,339290,0
2014-11-13,63.812,64.387,63.444,64.252,524604,0
2014-11-14,64.098,64.396,63.434,63.543,507887,0
2014-11-17,63.453,64.271,63.353,64.233,650350,0
2014-11-18,64.18,65.247,64,65.068,580705,0
2014-11-19,64.934,65.247,64.18,64.306,393721,0
2014-11-20,64.332,64.466,63.912,64.466,282143,0
2014-11-21,64.853,65.024,64.495,64.96,255587,0
2014-11-24,65.195,65.471,64.997,65.373,319511,0
2014-11-25,65.412,65.724,65.114,65.519,510419,0
2014-11-26,65.616,66.29,65.481,65.949,290779,0
2014-11-28,65.877,66.586,65.752,66.14,258864,0
2014-12-01,66.072,66.14,65.015,65.024,509360,0
2014-12-02,64.97,65.33,64.35,65.149,401774,0
2014-12-03,65.23,65.373,64.818,64.934,255752,0
2014-12-04,65.068,65.275,64.647,65.213,517750,0
2014-12-05,64.943,65.068,64.278,64.612,321942,0
2014-12-08,64.63,65.734,64.63,65.383,495204,0
2014-12-09,65.059,66.031,65.043,65.949,390208,0
2014-12-10,65.867,66.112,65.578,65.77,259950,0
2014-12-11,66.577,66.577,65.932,66.28,456161,0
2014-12-12,66.172,66.621,65.789,65.877,394317,0
2014-12-15,65.859,65.974,64.844,64.925,537461,0
2014-12-16,65.015,65.578,64.341,65.05,435606,0
2014-12-17,65.149,66.613,64.692,66.577,477148,0
2014-12-18,66.9,67.135,66.398,66.9,306025,0
2014-12-19,66.81,67.359,66.567,67.063,658546,0
2014-12-22,67.204,68.436,67.162,68.39,267528,0
2014-12-23,68.589,68.83,67.898,68.426,339068,0
2014-12-24,68.418,68.76,68.023,68.238,237593,0
2014-12-26,68.266,68.614,68.095,68.175,193645,0
2014-12-29,68.14,68.983,67.754,68.454,240393,0
2014-12-30,68.211,68.779,67.951,68.248,211900,0
2014-12-31,68.454,68.822,66.989,67.054,294918,0
2015-01-02,66.865,68.409,66.865,68.373,307792,0
2015-01-05,68.112,68.544,67.727,68.112,612215,0
2015-01-06,68.49,69.882,68.482,69.297,928576,0
2015-01-07,68.67,70.338,68.498,70.16,606738,0
2015-01-08,70.16,70.447,69.46,70.338,605906,0
2015-01-09,70.366,71.265,70.025,70.778,536100,0
2015-01-12,71.48,72.664,71.382,72.602,553721,0
2015-01-13,72.837,73.11,71.885,72.422,494847,0
2015-01-14,71.95,73.272,71.596,73.092,601476,0
2015-01-15,73.155,73.572,72.965,73.101,512186,0
2015-01-16,73.146,73.915,72.93,73.826,459246,0
2015-01-20,74.188,74.416,72.729,72.874,535317,0
2015-01-21,72.938,73.581,72.575,73.5,294817,0
2015-01-22,73.653,74.46,73.447,74.377,423209,0
2015-01-23,74.435,74.713,74.072,74.435,364537,0
2015-01-26,74.369,74.795,74.162,74.779,721776,0
2015-01-27,74.761,75.068,74.487,74.77,249158,0
2015-01-28,74.761,75.694,74.024,74.079,591284,0
2015-01-29,73.954,74.217,72.93,73.172,951300,0
2015-01-30,73.155,73.164,71.85,71.904,757706,0
2015-02-02,71.894,72.285,70.5,72.13,605769,0
2015-02-03,71.767,72.104,71.105,71.859,635780,0
2015-02-04,72.113,72.113,70.616,71.36,838475,0
2015-02-05,71.624,71.85,69.275,70.281,1453570,0
2015-02-06,70.281,70.391,67.616,67.878,1199702,0
2015-02-09,68.324,68.468,66.9,66.92,833337,0
2015-02-10,66.89,67.088,66.103,67.019,738795,0
2015-02-11,67.155,67.363,66.529,66.699,601793,0
2015-02-12,66.89,67.606,66.412,67.453,736089,0
2015-02-13,67.363,67.363,66.501,66.92,390679,0
2015-02-17,66.91,67.753,66.582,66.9,406108,0
2015-02-18,67.173,68.114,66.493,68.078,648066,0
2015-02-19,67.843,67.997,66.764,66.809,742638,0
2015-02-20,66.682,67.689,66.548,67.526,546357,0
2015-02-23,67.816,68.205,66.979,67.498,631875,0
2015-02-24,67.198,67.198,65.84,66.312,562333,0
2015-02-25,66.402,67.19,65.768,66.582,431577,0
2015-02-26,66.557,66.557,65.149,65.241,564191,0
2015-02-27,65.356,66.05,65.015,65.692,656635,0
2015-03-02,65.82,67.108,65.82,66.412,572860,0
2015-03-03,66.364,66.402,65.651,66.263,405623,0
2015-03-04,66.412,66.565,66.022,66.392,774732,0
2015-03-05,66.483,67.226,66.483,66.648,613895,0
2015-03-06,65.803,65.803,64.062,64.499,600548,0
2015-03-09,64.942,65.267,64.597,65.059,442357,0
2015-03-10,64.997,65.622,64.933,65.133,443021,0
2015-03-11,65.133,65.593,64.933,65.514,634524,0
2015-03-12,65.939,67.182,65.475,67.029,966126,0
2015-03-13,67.127,67.481,66.539,67.216,825146,0
2015-03-16,67.481,68.848,67.182,68.314,611248,0
2015-03-17,68.305,69.357,68.26,69.284,1080744,0
2015-03-18,69.465,70.635,68.814,70.454,688357,0
2015-03-19,70.181,71.024,69.964,70.218,667839,0
2015-03-20,70.454,72.34,70.454,72.148,1072027,0
2015-03-23,72.148,72.512,71.669,71.767,624597,0
2015-03-24,71.776,71.995,70.915,70.971,532484,0
2015-03-25,71.062,71.323,69.593,69.718,305018,0
2015-03-26,69.693,70.381,69.202,69.547,302370,0
2015-03-27,69.602,70.037,69.221,69.556,337118,0
2015-03-30,69.864,70.735,69.61,70.59,312295,0
2015-03-31,70.417,70.935,69.8,70.047,449761,0
2015-04-01,69.846,70.363,69.331,70.09,511194,0
2015-04-02,69.684,70.996,69.684,70.68,434084,0
2015-04-06,70.954,71.605,70.408,71.431,471480,0
2015-04-07,71.369,71.369,70.19,70.244,349865,0
2015-04-08,70.51,71.189,70.425,70.844,431769,0
2015-04-09,71.297,71.297,68.749,68.957,351075,0
2015-04-10,69.357,69.792,68.332,68.596,477218,0
2015-04-13,68.43,69.036,67.991,68.495,657330,0
2015-04-14,68.796,69.438,68.578,69.054,455874,0
2015-04-15,69.128,69.238,67.991,68.22,399186,0
2015-04-16,67.927,68.969,67.715,68.806,300324,0
2015-04-17,68.578,69.018,68.173,68.651,398547,0
2015-04-20,68.722,69.218,68.413,68.908,367797,0
2015-04-21,69.255,69.686,68.898,69.208,318733,0
2015-04-22,69.171,70.144,68.789,70.124,322873,0
2015-04-23,69.952,70.783,69.887,70.574,341113,0
2015-04-24,70.656,70.95,70.263,70.271,291671,0
2015-04-27,70.546,71.022,69.887,70.154,474980,0
2015-04-28,70.033,70.51,69.594,70.263,269920,0
2015-04-29,69.74,70.062,69.044,69.337,375180,0
2015-04-30,70.619,70.619,67.908,68.329,547484,0
2015-05-01,68.467,70.243,68.21,69.813,722845,0
2015-05-04,70.087,71.031,70.087,70.555,909452,0
2015-05-05,70.29,70.574,68.403,68.641,873748,0
2015-05-06,68.806,69.228,68.393,68.833,650028,0
2015-05-07,68.989,70.243,68.908,69.896,493315,0
2015-05-08,70.739,71.746,70.154,70.647,300274,0
2015-05-11,70.426,71.095,68.908,69.137,359456,0
2015-05-12,68.696,69.666,68.119,69.283,267353,0
2015-05-13,68.979,69.997,67.991,68.22,544537,0
2015-05-14,68.731,69.493,68.367,69.465,421914,0
2015-05-15,69.721,70.481,69.511,70.381,255537,0
2015-05-18,70.014,70.501,69.658,70.371,416850,0
2015-05-19,70.154,70.565,69.813,70.307,326698,0
2015-05-20,70.491,70.812,70.097,70.391,260639,0
2015-05-21,70.601,70.96,70.006,70.327,470503,0
2015-05-22,70.106,70.931,69.64,70.555,443643,0
2015-05-26,70.426,70.426,69.603,69.833,243531,0
2015-05-27,69.977,70.729,69.557,70.601,330848,0
2015-05-28,70.656,70.95,70.344,70.821,549417,0
2015-05-29,70.783,70.912,69.795,69.96,944611,0
2015-06-01,70.179,70.931,69.695,70.859,502388,0
2015-06-02,70.481,70.574,69.584,69.75,286538,0
2015-06-03,69.786,70.381,68.283,68.312,371796,0
2015-06-04,68.275,68.688,67.946,68.458,444736,0
2015-06-05,67.45,68.731,67.432,68.283,659950,0
2015-06-08,68.42,68.531,67.735,67.735,322441,0
2015-06-09,67.515,68.028,66.855,67.011,534418,0
2015-06-10,67.057,68.056,66.681,67.432,485678,0
2015-06-11,67.798,68.338,67.578,67.854,403161,0
2015-06-12,67.954,68.477,67.798,67.972,368084,0
2015-06-15,67.936,67.936,67.33,67.387,450632,0
2015-06-16,67.56,68.182,66.981,67.835,505881,0
2015-06-17,67.991,68.028,67.101,67.754,1114404,0
2015-06-18,67.873,69.3,67.679,68.825,558731,0
2015-06-19,68.338,69.228,67.762,68.851,948542,0
2015-06-22,69.044,69.309,68.266,68.312,344608,0
2015-06-23,68.201,68.741,67.387,67.854,327109,0
2015-06-24,67.863,68.367,67.625,67.706,482952,0
2015-06-25,67.662,67.772,67.067,67.101,359786,0
2015-06-26,67.149,67.854,66.672,67.697,364808,0
2015-06-29,67.679,68.458,67.074,67.121,551307,0
2015-06-30,67.487,67.487,66.598,66.681,617004,0
2015-07-01,67.303,68.458,66.407,68.458,1078917,0
2015-07-02,69.028,69.904,68.467,69.036,499877,0
2015-07-06,68.77,69.457,68.77,69.283,570851,0
2015-07-07,69.841,70.391,69.603,70.024,558731,0
2015-07-08,69.868,70.124,69.319,69.547,453908,0
2015-07-09,70.014,70.665,69.401,70.053,787486,0
2015-07-10,70.226,71.041,70.097,70.198,499769,0
2015-07-13,70.809,71.484,69.809,70.096,501016,0
2015-07-14,70.365,70.9,69.791,70.54,410197,0
2015-07-15,70.356,70.882,69.846,70.587,471745,0
2015-07-16,70.818,71.383,70.716,71.317,431188,0
2015-07-17,71.522,71.669,70.873,71.291,463184,0
2015-07-20,71.04,72.216,70.929,71.872,567061,0
2015-07-21,72.288,72.585,71.669,71.957,510312,0
2015-07-22,71.9,72.724,71.586,71.872,394976,0
2015-07-23,71.993,72.028,70.605,71.069,505988,0
2015-07-24,71.03,71.326,70.865,70.984,369574,0
2015-07-27,71.002,71.744,70.809,70.939,412809,0
2015-07-28,70.958,71.132,70.254,70.595,391733,0
2015-07-29,70.559,70.725,69.93,70.678,666941,0
2015-07-30,72.409,73.845,71.548,73.316,1350529,0
2015-07-31,74.066,74.888,73.743,74.325,728662,0
2015-08-03,74.446,75.184,74.214,75.102,666048,0
2015-08-04,74.998,75.498,74.306,74.407,723582,0
2015-08-05,74.472,75.203,73.447,73.734,701316,0
2015-08-06,73.805,74.722,73.149,74.518,699550,0
2015-08-07,74.446,75.396,73.965,75.119,542524,0
2015-08-10,75.425,75.757,74.833,75.093,566414,0
2015-08-11,74.87,76.036,74.611,75.591,725072,0
2015-08-12,75.574,75.842,74.853,75.516,552038,0
2015-08-13,75.175,75.731,74.659,75.526,1005384,0
2015-08-14,75.545,76.675,75.111,76.618,519609,0
2015-08-17,76.961,77.858,76.147,77.831,530849,0
2015-08-18,77.331,78.098,77.331,78.043,596247,0
2015-08-19,77.331,77.978,76.563,77.369,1275404,0
2015-08-20,76.823,77.36,76.396,76.636,776982,0
2015-08-21,75.896,76.378,74.906,74.906,1016517,0
2015-08-24,72.76,74.286,71.798,71.836,962427,0
2015-08-25,73.243,76.934,70.735,70.789,1014788,0
2015-08-26,72.038,72.502,70.827,72.345,605652,0
2015-08-27,73.094,74.76,72.326,74.352,871023,0
2015-08-28,74.344,74.75,73.251,74.591,769739,0
2015-08-31,74.528,74.582,72.668,72.706,956958,0
2015-09-01,71.706,72.659,71.291,71.687,641324,0
2015-09-02,72.197,73.205,71.538,72.216,383194,0
2015-09-03,72.919,73.141,71.974,72.028,427945,0
2015-09-04,71.281,71.529,69.837,70.365,382653,0
2015-09-08,70.984,71.364,70.115,70.634,2398068,0
2015-09-09,71.087,71.677,69.68,69.782,666510,0
2015-09-10,69.384,71.087,69.384,70.346,598186,0
2015-09-11,70.373,71.854,69.949,71.854,756443,0
2015-09-14,72.197,72.197,71.614,72.002,362117,0
2015-09-15,71.817,72.835,71.253,72.76,535365,0
2015-09-16,72.715,74.075,72.353,73.863,655268,0
2015-09-17,73.854,76.267,73.612,74.944,764843,0
2015-09-18,74.185,76.386,74.185,75.137,1070241,0
2015-09-21,75.489,76.323,75.368,75.555,686291,0
2015-09-22,75.166,75.535,74.258,74.361,877184,0
2015-09-23,74.741,76.017,74.538,75.877,616785,0
2015-09-24,75.712,75.86,74.518,74.712,528600,0
2015-09-25,74.75,75.378,74.037,74.601,606083,0
2015-09-28,74.481,74.518,72.827,73.38,534813,0
2015-09-29,73.667,74.998,73.149,74.906,581871,0
2015-09-30,75.362,75.98,74.87,75.739,721745,0
2015-10-01,75.943,76.692,75.684,76.573,574846,0
2015-10-02,76.36,77.858,75.601,77.858,513232,0
2015-10-05,77.488,78.098,76.332,77.913,621031,0
2015-10-06,77.913,78.107,76.554,76.675,539066,0
2015-10-07,76.951,77.331,76.404,77.331,528798,0
2015-10-08,77.312,77.802,76.858,77.692,343740,0
2015-10-09,77.701,78.08,77.249,77.942,518744,0
2015-10-12,78.053,78.552,76.332,77.951,403232,0
2015-10-13,76.652,78.389,76.652,77.306,468268,0
2015-10-14,77.623,77.623,76.297,76.4,379799,0
2015-10-15,76.719,78.324,76.719,78.324,402719,0
2015-10-16,78.314,78.911,78.136,78.398,414931,0
2015-10-19,78.352,80.014,78.278,80.014,461461,0
2015-10-20,80.826,80.826,79.819,80.145,527131,0
2015-10-21,80.218,80.798,79.313,79.603,639319,0
2015-10-22,80.088,80.554,79.546,80.154,749210,0
2015-10-23,79.931,80.733,79.37,80.088,557059,0
2015-10-26,80.116,80.451,79.537,80.136,511005,0
2015-10-27,80.218,80.714,79.752,80.425,464307,0
2015-10-28,80.369,80.995,78.407,79.64,608472,0
2015-10-29,79.407,82.031,79.136,81.741,748353,0
2015-10-30,82.096,82.096,79.501,79.537,673700,0
2015-11-02,79.425,81.349,79.219,81.246,541134,0
2015-11-03,80.986,81.191,79.51,80.425,545494,0
2015-11-04,80.349,80.564,79.576,80.461,393308,0
2015-11-05,80.062,80.976,79.649,80.312,433566,0
2015-11-06,79.276,80.071,77.129,77.782,695120,0
2015-11-09,77.296,77.847,76.606,77.232,504272,0
2015-11-10,76.662,78.67,76.662,77.961,495046,0
2015-11-11,78.278,78.997,77.951,78.725,237990,0
2015-11-12,78.577,79.013,77.988,78.389,239597,0
2015-11-13,78.763,78.921,78.034,78.603,460665,0
2015-11-16,78.603,80.004,78.202,79.958,438601,0
2015-11-17,79.752,81.47,79.668,80.762,470517,0
2015-11-18,80.798,81.479,80.052,81.302,312001,0
2015-11-19,81.321,82.18,80.65,81.788,413752,0
2015-11-20,82.012,82.9,81.761,82.779,433782,0
2015-11-23,82.833,83.225,82.198,82.601,345739,0
2015-11-24,82.161,82.534,81.274,81.891,302897,0
2015-11-25,82.124,82.984,81.761,82.769,218069,0
2015-11-27,82.506,83.73,82.377,83.467,145450,0
2015-11-30,83.507,83.992,82.301,82.684,408397,0
2015-12-01,82.872,83.992,82.872,83.917,326834,0
2015-12-02,83.683,84.281,82.451,82.684,325499,0
2015-12-03,82.404,82.813,80.966,81.041,444692,0
2015-12-04,81.078,83.225,81.078,83.048,256198,0
2015-12-07,83.057,83.161,82.189,82.554,302040,0
2015-12-08,82.396,83.076,81.853,82.348,336549,0
2015-12-09,81.937,82.534,80.864,81.807,306538,0
2015-12-10,81.955,82.534,81.414,81.975,496759,0
2015-12-11,81.462,83.011,81.34,82.554,935146,0
2015-12-14,82.096,83.647,81.843,83.599,575615,0
2015-12-15,84.001,84.655,83.526,84.065,546992,0
2015-12-16,83.459,85.56,82.217,85.289,416856,0
2015-12-17,85.457,86.063,84.168,84.355,555026,0
2015-12-18,84.085,84.589,83.44,83.899,783697,0
2015-12-21,84.709,84.812,83.365,84.16,502008,0
2015-12-22,84.917,85.316,84.457,84.551,350718,0
2015-12-23,84.841,85.102,84.039,84.841,306860,0
2015-12-24,84.795,85.253,84.346,85.038,188547,0
2015-12-28,85.019,85.606,84.627,85.588,322884,0
2015-12-29,85.756,86.607,85.508,86.27,345812,0
2015-12-30,86.392,86.643,85.663,85.717,371912,0
2015-12-31,85.96,86.587,84.776,84.786,540104,0
2016-01-04,84.412,84.608,83.263,84.055,604675,0
2016-01-05,84.346,85.271,83.772,85.111,552091,0
2016-01-06,84.412,85.298,84.046,84.672,494850,0
2016-01-07,83.683,85.438,83.234,84.821,747591,0
2016-01-08,85.083,85.589,84.122,84.272,616241,0
2016-01-11,84.457,85.776,83.609,84.551,748590,0
2016-01-12,84.86,84.86,83.579,84.299,526297,0
2016-01-13,84.545,85.76,83.691,84.14,578416,0
2016-01-14,84.111,84.987,83.499,84.224,841272,0
2016-01-15,82.961,85.262,82.152,85.129,1027880,0
2016-01-19,85.543,86.618,84.808,85.816,584691,0
2016-01-20,85.139,85.591,82.622,84.205,1056844,0
2016-01-21,84.751,85.524,83.668,84.176,690270,0
2016-01-22,85.1,86.636,83.837,86.192,720478,0
2016-01-25,86.202,87.567,85.642,87.183,721873,0
2016-01-26,87.474,89.388,87.174,89.321,753466,0
2016-01-27,89.198,89.198,86.373,87.022,735689,0
2016-01-28,87.268,88.038,85.893,86.618,523380,0
2016-01-29,87.484,88.568,86.212,88.398,998791,0
2016-02-01,87.814,88.991,87.479,88.425,757920,0
2016-02-02,88.266,88.84,86.852,87.069,809561,0
2016-02-03,87.454,88.747,85.77,87.125,987947,0
2016-02-04,85.242,87.004,81.133,82.565,1757035,0
2016-02-05,82.265,83.687,80.322,80.616,1038123,0
2016-02-08,80.474,81.029,78.119,79.749,704122,0
2016-02-09,78.948,81.176,78.825,80.258,669575,0
2016-02-10,80.558,82.047,79.993,81.236,955011,0
2016-02-11,80.135,80.906,79.076,79.965,624411,0
2016-02-12,80.671,81.859,79.531,80.548,800031,0
2016-02-16,81.35,83.499,80.548,83.216,865789,0
2016-02-17,83.386,84.668,82.358,83.714,664587,0
2016-02-18,84.102,86.392,83.356,86.128,853531,0
2016-02-19,85.505,86.872,84.191,86.305,661204,0
2016-02-22,86.589,88.078,86.589,87.597,490386,0
2016-02-23,87.079,88.389,86.344,86.712,936045,0
2016-02-24,86.118,87.4,84.459,85.938,1254212,0
2016-02-25,86.447,87.277,86.373,86.947,567255,0
2016-02-26,86.947,87.333,86.2,86.447,704068,0
2016-02-29,86.599,87.248,84.572,84.742,4202825,0
2016-03-01,85.488,88.474,85.488,88.454,724811,0
2016-03-02,88.116,89.502,87.814,89.039,573464,0
2016-03-03,89.19,89.19,87.409,88.651,532215,0
2016-03-04,88.492,88.963,87.768,87.974,626774,0
2016-03-07,87.484,88.784,87.351,88.371,459327,0
2016-03-08,88.558,89.265,88.116,88.538,676652,0
2016-03-09,88.389,89.502,88.361,88.651,321808,0
2016-03-10,89.256,89.349,87.607,88.624,375510,0
2016-03-11,88.878,90.085,88.053,90.018,437901,0
2016-03-14,89.991,90.773,89.641,90.565,360806,0
2016-03-15,90.217,91.601,89.878,91.583,440104,0
2016-03-16,91.187,94.203,91.055,93.636,893122,0
2016-03-17,93.694,95.364,93.279,95.147,531330,0
2016-03-18,95.119,96.294,94.502,95.394,870049,0
2016-03-21,94.693,95.412,93.458,93.749,1065511,0
2016-03-22,93.618,93.891,92.789,93.684,694271,0
2016-03-23,93.797,93.905,92.892,93.231,314414,0
2016-03-24,92.912,93.363,92.176,92.629,494645,0
2016-03-28,93.269,93.852,92.646,93.665,283165,0
2016-03-29,93.985,95.489,93.985,95.432,640580,0
2016-03-30,95.489,96.101,94.881,95.614,260429,0
2016-03-31,95.364,96.506,94.825,96.303,606752,0
2016-04-01,95.852,96.901,95.451,96.592,345095,0
2016-04-04,96.834,97.082,95.594,96.168,314179,0
2016-04-05,95.546,96.322,95.1,95.91,446382,0
2016-04-06,95.623,96.506,95.364,96.39,290405,0
2016-04-07,96.035,96.294,95.442,96.054,541639,0
2016-04-08,96.41,97.111,96.045,96.795,259984,0
2016-04-11,96.651,96.699,95.384,95.394,347310,0
2016-04-12,95.604,96.37,95.052,95.92,562124,0
2016-04-13,96.37,96.699,93.95,94.272,725710,0
2016-04-14,93.988,94.416,91.311,91.311,863502,0
2016-04-15,91.187,93.352,91.053,92.944,865964,0
2016-04-18,93.087,93.78,92.611,93.714,393579,0
2016-04-19,93.97,94.112,93.257,94.084,431211,0
2016-04-20,94.017,94.017,91.918,92.135,384491,0
2016-04-21,92.204,92.735,90.454,90.834,284554,0
2016-04-22,89.828,91.824,89.828,91.576,448733,0
2016-04-25,91.347,92.383,91.147,92.373,536775,0
2016-04-26,92.753,93.599,92.15,92.63,339506,0
2016-04-27,92.487,93.864,90.929,91.804,509490,0
2016-04-28,91.548,92.422,91.339,91.718,242561,0
2016-04-29,91.385,91.519,90.209,90.911,361537,0
2016-05-02,90.968,92.735,90.968,92.526,310011,0
2016-05-03,92.318,92.906,91.746,92.554,493656,0
2016-05-04,91.956,94.486,91.048,94.208,368082,0
2016-05-05,93.874,95.71,93.494,95.527,501426,0
2016-05-06,95.442,96.998,94.473,96.978,486875,0
2016-05-09,97.277,97.804,96.776,97.481,461080,0
2016-05-10,97.911,98.659,97.121,97.657,421857,0
2016-05-11,97.725,97.725,95.537,95.632,517382,0
2016-05-12,95.844,96.96,94.861,96.766,596502,0
2016-05-13,96.891,97.648,96.148,97.57,563025,0
2016-05-16,97.57,98.823,97.199,98.461,458113,0
2016-05-17,98.137,98.235,95.231,96.064,432119,0
2016-05-18,95.738,96.101,93.988,94.579,701189,0
2016-05-19,93.627,94.482,93.266,94.122,293576,0
2016-05-20,94.596,95.642,94.074,94.985,423545,0
2016-05-23,95.422,95.422,94.14,94.436,261373,0
2016-05-24,95.061,96.728,95.061,96.437,534205,0
2016-05-25,96.582,96.582,95.147,96.13,507611,0
2016-05-26,95.94,96.602,95.402,95.852,654157,0
2016-05-27,96.025,97.218,95.259,97.218,380683,0
2016-05-31,97.316,98.039,96.35,97.822,673654,0
2016-06-01,97.218,97.667,96.805,97.608,571123,0
2016-06-02,97.297,97.638,96.41,96.795,603109,0
2016-06-03,97.56,97.822,94.596,95.224,925716,0
2016-06-06,94.93,95.537,92.184,93.229,749058,0
2016-06-07,93.371,93.998,92.944,93.266,599801,0
2016-06-08,93.4,94.264,92.544,93.22,774144,0
2016-06-09,93.276,93.789,92.925,93.542,737385,0
2016-06-10,92.925,93.581,92.668,93.22,524366,0
2016-06-13,93.429,95.9,93.324,95.327,591014,0
2016-06-14,95.422,95.825,94.601,95.061,340429,0
2016-06-15,95.166,96.718,95.034,96.274,688958,0
2016-06-16,96.12,97.424,96.12,97.043,468582,0
2016-06-17,97.121,97.345,95.986,96.582,602532,0
2016-06-20,97.053,97.999,96.284,96.39,370966,0
2016-06-21,96.419,97.15,96.419,96.66,262467,0
2016-06-22,96.921,97.462,96.322,96.854,426631,0
2016-06-23,97.628,97.862,96.988,97.199,454028,0
2016-06-24,95.509,97.667,95.057,96.045,1204890,0
2016-06-27,95.575,98.039,95.546,97.755,717469,0
2016-06-28,98.107,99.438,97.208,99.409,680014,0
2016-06-29,100.05,101.32,99.79,100.01,954164,0
2016-06-30,100.07,101.1,99.329,101.07,1373612,0
2016-07-01,101.62,102.81,100.92,101.94,622274,0
2016-07-05,101.92,103.85,101.92,103.82,531103,0
2016-07-06,103.64,104.5,103.31,104.17,572560,0
2016-07-07,103.82,104.09,102.01,103.05,482730,0
2016-07-08,103.29,104.15,102.16,102.59,795294,0
2016-07-11,102.91,103.44,101.77,102.46,814206,0
2016-07-12,102.49,103.1,101.44,103.08,717637,0
2016-07-13,103.39,103.87,103.04,103.39,440369,0
2016-07-14,103.88,103.88,101.27,101.52,590477,0
2016-07-15,102.02,103.46,100.44,100.83,875971,0
2016-07-18,101.11,102.47,100.61,100.64,271879,0
2016-07-19,100.71,101.6,100.16,101.55,354272,0
2016-07-20,101.56,102,101.14,101.46,462661,0
2016-07-21,101.5,101.72,100.74,101.17,412551,0
2016-07-22,101.2,102.99,101.2,102.17,338255,0
2016-07-25,102.28,102.82,101,101.88,349667,0
2016-07-26,101.92,101.92,100.8,101.23,340405,0
2016-07-27,100.89,100.96,98.481,99.319,967186,0
2016-07-28,98.579,100.03,97.082,99.349,558927,0
2016-07-29,99.23,102.31,99.161,101.47,596403,0
2016-08-01,101.47,101.8,100.81,101.18,409777,0
2016-08-02,101.11,101.62,99.458,99.77,312508,0
2016-08-03,99.91,99.91,98.225,98.609,266407,0
2016-08-04,99.111,99.121,97.842,98.353,294090,0
2016-08-05,98.491,98.784,98.137,98.774,303425,0
2016-08-08,98.883,99.22,98.373,98.843,386800,0
2016-08-09,98.933,99.032,98.196,98.774,258612,0
2016-08-10,98.823,99.22,98.206,98.579,315514,0
2016-08-11,98.744,99.75,96.244,97.063,568565,0
2016-08-12,96.998,98.531,96.699,97.774,453768,0
2016-08-15,94.244,94.466,91.699,92.981,3898045,0
2016-08-16,92.599,93.078,89.814,89.977,3099275,0
2016-08-17,90.417,91.239,88.885,90.942,1674885,0
2016-08-18,90.972,91.622,89.742,90.253,1636891,0
2016-08-19,90.847,91.804,89.499,90.502,963235,0
2016-08-22,90.522,91.067,89.278,90.312,836015,0
2016-08-23,90.531,91.087,90.187,90.312,714782,0
2016-08-24,90.312,90.312,88.714,89.153,768679,0
2016-08-25,89.259,91.028,89.01,90.33,981863,0
2016-08-26,90.369,91.192,89.058,89.747,1234451,0
2016-08-29,90.187,91.232,90.033,90.359,750576,0
2016-08-30,90.359,90.359,88.914,89.852,514781,0
2016-08-31,89.669,90.33,89.268,89.957,995892,0
2016-09-01,89.957,91.354,89.564,90.923,648839,0
2016-09-02,91.257,92.79,91.162,91.718,768629,0
2016-09-06,91.661,91.938,91.107,91.862,784100,0
2016-09-07,91.862,91.862,90.828,91.402,776968,0
2016-09-08,91.441,91.497,90.445,90.913,670020,0
2016-09-09,90.024,90.339,88.424,88.539,842905,0
2016-09-12,88.272,90.474,88.139,90.033,748725,0
2016-09-13,88.962,89.43,87.832,88.015,840152,0
2016-09-14,88.454,89.048,87.909,88.981,569326,0
2016-09-15,88.847,89.173,88.182,88.76,607856,0
2016-09-16,88.417,88.837,87.947,88.644,759753,0
2016-09-19,88.799,90.377,88.637,90.225,805624,0
2016-09-20,90.828,91.327,90.253,90.407,604803,0
2016-09-21,90.598,90.803,88.589,90.761,596852,0
2016-09-22,91.631,92.235,91.133,91.766,697149,0
2016-09-23,91.451,92.665,90.234,92.053,891639,0
2016-09-26,91.871,93.737,91.871,93.202,758266,0
2016-09-27,93.432,93.432,91.689,91.832,817902,0
2016-09-28,92.043,93.565,91.531,93.45,735552,0
2016-09-29,93.144,93.69,92.015,92.024,833180,0
2016-09-30,92.445,92.744,89.909,89.957,836324,0
2016-10-03,89.747,89.747,87.363,88.081,841390,0
2016-10-04,87.986,87.986,85.985,86.654,717748,0
2016-10-05,87,87.216,83.287,83.926,950963,0
2016-10-06,83.507,84.157,82.147,83.017,813199,0
2016-10-07,83.305,84.348,81.391,82.319,1303865,0
2016-10-10,82.463,83.702,82.463,83.343,474604,0
2016-10-11,83.172,83.343,82.166,82.252,783511,0
2016-10-12,82.59,84.156,82.462,84.079,466101,0
2016-10-13,84.079,86.018,84.059,85.896,1167313,0
2016-10-14,86.022,86.416,85.027,86.002,771410,0
2016-10-17,86.833,87.848,86.098,87.5,1086872,0
2016-10-18,88.195,88.949,87.519,88.814,732398,0
2016-10-19,88.532,88.899,87.944,88.244,636516,0
2016-10-20,89.422,90.272,88.456,88.92,774249,0
2016-10-21,88.436,89.296,88.023,89.152,434053,0
2016-10-24,90.438,90.438,88.93,89.491,407966,0
2016-10-25,89.026,89.974,88.639,89.673,308119,0
2016-10-26,89.355,89.722,88.166,89.441,498508,0
2016-10-27,89.355,89.355,86.456,86.949,753948,0
2016-10-28,87.692,88.93,86.068,87.306,1374557,0
2016-10-31,87.374,89.868,87.374,89.626,986354,0
2016-11-01,89.403,89.905,88.263,89.113,639670,0
2016-11-02,89.2,90.554,89.162,89.451,873805,0
2016-11-03,89.528,90.959,88.91,90.524,667280,0
2016-11-04,90.524,91.413,89.868,90.979,774107,0
2016-11-07,92.012,92.186,90.35,90.776,1159414,0
2016-11-08,90.747,92.485,90.495,92.021,643937,0
2016-11-09,91.539,91.741,89.538,90.591,941509,0
2016-11-10,90.244,91.065,86.823,88.476,932814,0
2016-11-11,88.515,90.34,88.515,88.639,721187,0
2016-11-14,88.128,89.915,86.649,89.577,727590,0
2016-11-15,89.752,90.282,86.572,86.968,661550,0
2016-11-16,86.909,88.084,86.389,87.867,579325,0
2016-11-17,87.403,88.207,86.398,86.668,403434,0
2016-11-18,86.64,87.268,85.557,86.05,415477,0
2016-11-21,86.214,86.939,85.76,86.002,524067,0
2016-11-22,86.31,87.905,86.244,87.818,729583,0
2016-11-23,87.113,88.04,86.562,87.789,630010,0
2016-11-25,87.722,88.982,87.354,88.436,316506,0
2016-11-28,88.562,90.021,88.562,89.152,974182,0
2016-11-29,89.152,92.186,88.862,90.65,1553670,0
2016-11-30,90.707,91.413,87.692,88.542,6905953,0
2016-12-01,88.33,88.562,84.765,85.906,25517842,0
2016-12-02,87.877,88.224,85.508,86.32,2372911,0
2016-12-05,86.291,86.426,84.639,85.876,1843881,0
2016-12-06,85.819,86.775,84.997,85.508,1772158,0
2016-12-07,85.819,86.335,85.138,86.002,1640416,0
2016-12-08,85.837,89.547,85.663,89.026,1316255,0
2016-12-09,89.288,90.872,88.843,90.09,1418984,0
2016-12-12,89.501,91.693,89.501,91.568,1286709,0
2016-12-13,92.051,93.066,91.529,92.408,1473942,0
2016-12-14,92.495,92.495,91.171,91.509,1746090,0
2016-12-15,91.017,93.588,90.717,92.244,1596091,0
2016-12-16,93.143,94.65,92.785,93.452,4782030,0
2016-12-19,94.216,94.448,93.046,93.625,1238356,0
2016-12-20,93.578,94.158,93.076,94.148,954974,0
2016-12-21,93.887,94.64,91.045,91.151,1422327,0
2016-12-22,91.317,92.369,90.908,92.176,860394,0
2016-12-23,92.476,93.162,91.683,92.312,693607,0
2016-12-27,92.457,93.597,92.196,93.085,617015,0
2016-12-28,93.297,93.588,92.147,92.659,616822,0
2016-12-29,92.765,93.81,92.157,93.336,531359,0
2016-12-30,93.51,95.037,92.861,94.62,877314,0
2017-01-03,94.978,95.279,92.921,94.042,1041184,0
2017-01-04,94.408,95.346,94.022,94.902,920461,0
2017-01-05,94.806,95.327,93.413,94.776,929242,0
2017-01-06,94.852,95.172,94.148,94.7,966346,0
2017-01-09,94.65,94.7,93.268,94.119,1025621,0
2017-01-10,93.838,94.726,93.349,94.216,769883,0
2017-01-11,93.894,94.557,92.401,92.607,931153,0
2017-01-12,92.362,93.806,92.041,93.709,687453,0
2017-01-13,93.552,93.674,92.499,92.743,415073,0
2017-01-17,92.792,94.352,92.792,94.293,865486,0
2017-01-18,94.46,94.801,93.66,93.913,654412,0
2017-01-19,93.767,94.128,92.275,92.879,521592,0
2017-01-20,92.968,93.572,91.846,93.475,508389,0
2017-01-23,93.777,94.273,93.259,93.543,413627,0
2017-01-24,93.533,94.333,93.075,94.235,1059258,0
2017-01-25,94.4,94.478,93.259,94.264,1055346,0
2017-01-26,94.225,94.937,93.762,94.39,716525,0
2017-01-27,94.811,95.045,93.035,93.338,515578,0
2017-01-30,93.133,94.186,92.07,92.431,635498,0
2017-01-31,92.528,93.991,92.275,92.578,1026274,0
2017-02-01,92.597,92.869,90.959,91.437,845795,0
2017-02-02,91.25,95.356,90.189,95.219,1665851,0
2017-02-03,95.736,96.302,94.839,95.531,1081489,0
2017-02-06,95.356,95.628,94.273,95.376,697788,0
2017-02-07,95.2,95.736,94.684,94.937,678837,0
2017-02-08,95.035,96.526,94.786,95.287,632320,0
2017-02-09,95.142,95.736,94.995,95.454,559939,0
2017-02-10,95.142,96.126,94.868,96.049,403270,0
2017-02-13,96.096,96.36,95.107,95.952,544810,0
2017-02-14,95.999,96.457,95.005,96.321,766792,0
2017-02-15,95.444,96.156,94.975,95.755,587005,0
2017-02-16,95.872,97.404,95.78,96.984,558368,0
2017-02-17,97.307,97.715,96.662,97.13,1096972,0
2017-02-21,96.779,98.215,96.546,98.039,593891,0
2017-02-22,98.196,98.441,97.16,97.842,685254,0
2017-02-23,98.206,99.24,97.521,99.022,556715,0
2017-02-24,99.458,99.55,98.167,99.51,715920,0
2017-02-27,99.76,100.48,99.24,100.14,628136,0
2017-02-28,100.21,100.4,99.62,100.16,683060,0
2017-03-01,100.43,101.05,99.62,100,886988,0
2017-03-02,100.07,100.45,98.668,98.843,1301716,0
2017-03-03,98.688,98.784,97.832,98.56,974602,0
2017-03-06,98.187,98.619,97.628,98.225,559571,0
2017-03-07,98.235,98.315,97.14,98.265,550936,0
2017-03-08,97.98,98.196,97.121,97.462,670212,0
2017-03-09,97.579,98.285,95.658,95.678,810874,0
2017-03-10,96.41,97.17,93.864,94.722,1095198,0
2017-03-13,94.947,95.503,94.293,95.317,1144808,0
2017-03-14,96.283,97.424,95.678,96.419,1101157,0
2017-03-15,96.4,99.002,95.571,98.599,1018869,0
2017-03-16,98.471,99.62,98.107,98.688,945236,0
2017-03-17,98.784,100.17,98.196,99.24,2129118,0
2017-03-20,99.369,99.389,98.363,98.629,396287,0
2017-03-21,99.042,99.65,98.343,98.619,783606,0
2017-03-22,99.141,99.141,97.95,98.734,645417,0
2017-03-23,98.734,99.9,98.569,99.369,676840,0
2017-03-24,99.64,100.24,99.27,99.369,359750,0
2017-03-27,99.28,100.18,98.098,98.629,657737,0
2017-03-28,98.56,98.853,97.257,98.491,614453,0
2017-03-29,98.451,99.498,98.098,99.488,752267,0
2017-03-30,99.28,99.468,98.285,99.24,625188,0
2017-03-31,99.002,100.02,98.688,99.2,548403,0
2017-04-03,99.161,99.488,98.599,99.23,502624,0
2017-04-04,99.21,100.96,99.032,99.98,655331,0
2017-04-05,99.76,100.32,99.23,100.16,518853,0
2017-04-06,100.04,100.53,99.429,100.22,389825,0
2017-04-07,100.33,100.78,99.359,99.389,549669,0
2017-04-10,99.319,100.24,98.863,100.17,578669,0
2017-04-11,100.39,101.36,100.04,101.13,886820,0
2017-04-12,100.98,101.76,99.93,100.13,1147906,0
2017-04-13,100.11,100.35,99.121,99.409,740857,0
2017-04-17,99.69,100.03,99.53,100.02,1150167,0
2017-04-18,99.97,100.69,99.85,100.2,759347,0
2017-04-19,100.23,100.34,99.389,99.7,551105,0
2017-04-20,99.92,99.99,99.339,99.87,520333,0
2017-04-21,99.8,100.12,99.409,99.59,457747,0
2017-04-24,100.23,100.94,98.132,99.64,596260,0
2017-04-25,99.73,99.93,99.23,99.78,681979,0
2017-04-26,99.85,100.21,98.972,99.319,976276,0
2017-04-27,97.046,97.704,94.597,96.367,1652631,0
2017-04-28,95.669,97.596,95.669,97.557,1104063,0
2017-05-01,97.931,98.343,97.036,97.95,662582,0
2017-05-02,97.931,98.639,97.547,97.911,568586,0
2017-05-03,97.773,98.098,96.505,96.8,398353,0
2017-05-04,96.692,97.448,95.865,97.37,602312,0
2017-05-05,97.468,98.413,97.194,98.383,549591,0
2017-05-08,98.521,98.55,97.302,97.754,434411,0
2017-05-09,97.596,97.636,96.948,97.114,433381,0
2017-05-10,96.928,97.576,96.613,97.056,477214,0
2017-05-11,96.741,97.685,96.063,97.144,496127,0
2017-05-12,97.184,97.41,96.407,96.702,585916,0
2017-05-15,96.75,97.744,96.564,97.498,470079,0
2017-05-16,97.282,97.818,96.524,97.056,560036,0
2017-05-17,96.868,98.873,96.868,97.675,579235,0
2017-05-18,97.98,98.724,97.355,98.225,644451,0
2017-05-19,98.441,98.754,97.312,98.333,653068,0
2017-05-22,98.363,99.161,97.999,98.393,445844,0
2017-05-23,98.609,99.121,98.098,98.441,341878,0
2017-05-24,98.688,99.101,98.305,98.853,315025,0
2017-05-25,99.161,99.64,98.088,99.111,291547,0
2017-05-26,99.319,100.24,99.012,99.448,553854,0
2017-05-30,99.319,99.79,99.161,99.369,401616,0
2017-05-31,99.399,100.49,99.399,100.24,1029672,0
2017-06-01,100.12,100.55,99.438,100.5,920524,0
2017-06-02,101.07,102.97,100.07,102.55,915526,0
2017-06-05,102.4,104.2,102.03,103.81,758002,0
2017-06-06,103.89,104.02,102.86,103.27,585785,0
2017-06-07,103.55,105.06,103.31,105.01,1016641,0
2017-06-08,105.07,105.84,104.19,105.58,761217,0
2017-06-09,105.5,106.14,104.98,105.41,873805,0
2017-06-12,105.25,106.1,105.05,105.61,760312,0
2017-06-13,105.53,106.36,105.42,106.36,684134,0
2017-06-14,106.77,107.53,106.71,107.07,859096,0
2017-06-15,106.91,109.1,106.91,108.17,1101267,0
2017-06-16,108.27,108.29,107.39,108.21,917247,0
2017-06-19,108.17,108.94,107.85,108.49,363079,0
2017-06-20,108.44,108.84,106.81,108.04,629362,0
2017-06-21,108.03,108.4,107.38,108.36,593973,0
2017-06-22,108.27,108.27,107.16,107.48,595977,0
2017-06-23,107.48,108.55,107.12,107.36,1336391,0
2017-06-26,107.4,108.01,106.65,106.79,571100,0
2017-06-27,106.57,106.83,104.86,104.94,1073773,0
2017-06-28,105.05,105.34,104.3,104.48,673826,0
2017-06-29,103.6,104.44,103.29,103.84,453967,0
2017-06-30,103.68,104.32,102.98,103.62,694862,0
2017-07-03,104.12,104.36,103.48,104.13,354275,0
2017-07-05,104.14,104.45,102.85,103.57,765796,0
2017-07-06,102.46,103.23,99.85,99.86,954192,0
2017-07-07,99.96,101.11,99.61,100.67,680515,0
2017-07-10,100.67,100.67,98.863,98.952,694506,0
2017-07-11,99.052,99.061,97.626,97.931,872693,0
2017-07-12,98.843,99.468,98.506,99.032,943283,0
2017-07-13,99.161,99.26,98.367,98.942,575367,0
2017-07-14,99.26,100.02,99.141,99.61,576019,0
2017-07-17,99.66,100.76,99.359,100.43,616938,0
2017-07-18,100.43,100.75,99.76,100.11,876025,0
2017-07-19,100.19,100.75,100.06,100.49,789667,0
2017-07-20,100.8,101.31,100.13,100.2,681771,0
2017-07-21,100.16,100.6,99.74,100.38,908953,0
2017-07-24,100.68,101.53,100.21,101.29,811451,0
2017-07-25,101.45,101.45,99.79,100.6,592783,0
2017-07-26,100.59,101.56,100.32,101.42,419431,0
2017-07-27,100.42,102.64,98.268,102.08,976514,0
2017-07-28,102.18,103.8,102.09,102.88,705273,0
2017-07-31,102.92,103.06,102.26,102.7,845332,0
2017-08-01,102.97,103.53,102.53,103.05,463837,0
2017-08-02,102.78,103.18,102.36,103.02,472906,0
2017-08-03,103.03,103.72,102.09,103.11,412958,0
2017-08-04,103.11,103.81,102.79,102.93,402192,0
2017-08-07,103,103.39,102.41,103.19,377181,0
2017-08-08,103.09,103.57,102.83,103.53,490032,0
2017-08-09,103.53,104.43,103.32,104.25,550583,0
2017-08-10,104.05,104.43,103.6,103.64,399223,0
2017-08-11,103.96,103.96,102.98,103.19,395824,0
2017-08-14,103.63,105.5,103.3,105.35,506458,0
2017-08-15,105.22,106.33,104.21,106.24,682587,0
2017-08-16,106.55,106.93,105.65,105.84,596070,0
2017-08-17,105.7,106.26,105.38,105.67,467752,0
2017-08-18,105.3,105.3,104.42,104.92,502612,0
2017-08-21,105,106.89,104.7,106.59,505194,0
2017-08-22,106.59,106.89,105.38,106.04,415734,0
2017-08-23,105.92,107.09,105.92,106.76,313855,0
2017-08-24,106.89,107.4,106.51,106.61,568041,0
2017-08-25,106.7,107.26,106.07,106.23,377726,0
2017-08-28,106.23,106.33,104.46,105.48,533390,0
2017-08-29,105.39,106.24,104.65,104.93,456760,0
2017-08-30,104.81,105.77,104.27,105.77,330179,0
2017-08-31,105.94,106.38,105.44,105.61,505063,0
2017-09-01,105.78,106.34,105.35,105.37,313523,0
2017-09-05,105.34,106.02,104.66,105.64,548128,0
2017-09-06,105.84,106.02,105.24,105.52,518295,0
2017-09-07,105.67,106.61,105.6,106.17,563210,0
2017-09-08,106.44,107.57,106.06,107.08,852446,0
2017-09-11,107.31,108.38,106.95,108.24,580003,0
2017-09-12,107.99,108.01,105.71,106.2,512273,0
2017-09-13,106.05,106.07,105.04,105.4,456084,0
2017-09-14,105.19,106.37,104.53,106.15,409473,0
2017-09-15,106.34,107.35,105.92,107.35,1423506,0
2017-09-18,107.41,107.79,106.96,107.39,759677,0
2017-09-19,107.41,107.55,106.17,106.84,970862,0
2017-09-20,106.76,107.17,105.97,106.44,736142,0
2017-09-21,106.35,106.95,106.26,106.41,696090,0
2017-09-22,106.54,106.87,105.98,106.3,766241,0
2017-09-25,106.4,106.72,105.99,106.06,449952,0
2017-09-26,106,106.64,105.92,106.25,517806,0
2017-09-27,105.85,106.2,105.07,105.2,458765,0
2017-09-28,105.1,105.48,104.65,105.14,423037,0
2017-09-29,104.9,106.03,104.79,106.03,542175,0
2017-10-02,106.23,106.54,105.77,106.34,652381,0
2017-10-03,106.41,106.62,105.58,106.32,545987,0
2017-10-04,106.3,107.13,105.99,107.02,425860,0
2017-10-05,107.31,108.19,107.03,107.39,521101,0
2017-10-06,106.99,107.31,105.95,107.07,359784,0
2017-10-09,107.35,107.79,107.34,107.47,529889,0
2017-10-10,107.79,108.43,106.91,107.65,906826,0
2017-10-11,107.63,108.32,107.53,107.93,510501,0
2017-10-12,108,108.67,107.513,108.66,572269,0
2017-10-13,109.7,110.24,108.61,108.78,514008,0
2017-10-16,108.84,109.05,107.3,107.55,669609,0
2017-10-17,107.35,107.74,106.9,107.16,703228,0
2017-10-18,107.05,107.225,105.71,105.82,818467,0
2017-10-19,105.48,106.15,105.03,105.09,738651,0
2017-10-20,105.18,105.36,104.45,104.81,749938,0
2017-10-23,105.22,105.22,103.94,104.41,759194,0
2017-10-24,104.3,104.52,103.1,104.16,682609,0
2017-10-25,104.01,104.835,103.69,104.22,596265,0
2017-10-26,102.75,102.75,99.61,99.72,1698313,0
2017-10-27,99.5,100.58,98.73,100.55,947502,0
2017-10-30,100.81,102.26,100.66,101.99,950674,0
2017-10-31,101.93,102.44,101.54,102.35,709850,0
2017-11-01,102.73,103.39,102.05,103.11,563848,0
2017-11-02,103.09,103.88,101.98,102.17,587882,0
2017-11-03,101.77,103.965,101.53,103.39,461671,0
2017-11-06,103.58,105.29,103.525,104.28,452302,0
2017-11-07,104.25,105.75,104.01,105.03,482208,0
2017-11-08,105.2,105.91,105.2,105.61,389062,0
2017-11-09,105.51,106.21,104.93,105.61,341390,0
2017-11-10,105.1,106.06,105.1,105.47,377522,0
