Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,32.791,32.791,32.383,32.573,128440,0
2005-02-28,32.61,32.906,32.002,32.099,176133,0
2005-03-01,32.318,33.626,32.318,33.464,155429,0
2005-03-02,33.589,33.836,33.299,33.299,109163,0
2005-03-03,33.299,33.535,33.143,33.445,290255,0
2005-03-04,33.508,33.854,33.371,33.371,312615,0
2005-03-07,33.227,33.454,32.962,33.271,68186,0
2005-03-08,33.135,33.353,32.68,33.009,162808,0
2005-03-09,32.906,33.001,32.272,32.272,197722,0
2005-03-10,32.409,33.046,32.091,33.046,146836,0
2005-03-11,32.864,33.363,32.727,32.781,85479,0
2005-03-14,32.781,33.019,32.546,32.746,126788,0
2005-03-15,32.906,33.862,32.846,33.552,152893,0
2005-03-16,33.464,33.716,33.037,33.091,195413,0
2005-03-17,33.209,33.271,32.838,32.934,103983,0
2005-03-18,32.707,32.756,32.508,32.637,228130,0
2005-03-21,32.689,32.856,32.556,32.68,161593,0
2005-03-22,32.717,32.773,32.238,32.409,177677,0
2005-03-23,32.428,32.428,31.218,31.528,285191,0
2005-03-24,31.682,31.845,31.538,31.691,435660,0
2005-03-28,31.784,31.909,31.484,31.501,340596,0
2005-03-29,31.73,31.776,30.558,31.047,175696,0
2005-03-30,31.273,31.918,31.047,31.71,284088,0
2005-03-31,33.491,33.491,32.472,33.219,757748,0
2005-04-01,33.408,33.708,32.318,33.143,559694,0
2005-04-04,33.001,33.398,32.68,33.019,331231,0
2005-04-05,33.181,34.223,33.181,33.987,287391,0
2005-04-06,34.081,34.478,33.987,34.025,181534,0
2005-04-07,34.025,34.034,33.398,33.608,68847,0
2005-04-08,33.836,34.052,33.436,33.445,65982,0
2005-04-11,33.552,34.243,33.552,34.198,115331,0
2005-04-12,34.198,34.214,33.363,33.934,136150,0
2005-04-13,33.981,34.206,33.616,33.808,109932,0
2005-04-14,33.826,33.981,33.589,33.726,189463,0
2005-04-15,33.733,33.808,33.001,33.001,249498,0
2005-04-18,32.906,33.417,32.717,33.152,193101,0
2005-04-19,33.152,34.27,33.152,33.981,104096,0
2005-04-20,34.071,34.071,33.508,33.598,93079,0
2005-04-21,33.77,34.497,33.645,34.189,103651,0
2005-04-22,34.1,34.289,33.845,34.061,160162,0
2005-04-25,34.289,34.289,33.363,33.845,319555,0
2005-04-26,33.77,34.704,33.726,34.081,184508,0
2005-04-27,33.996,34.243,33.69,33.943,119628,0
2005-04-28,33.716,33.716,33.054,33.162,99908,0
2005-04-29,33.271,33.544,32.345,33.244,169419,0
2005-05-02,33.317,33.862,33.054,33.498,96381,0
2005-05-03,33.526,33.716,32.962,33.526,127338,0
2005-05-04,33.589,33.934,33.28,33.889,55077,0
2005-05-05,33.889,34.362,33.862,34.325,74572,0
2005-05-06,34.497,34.544,34.052,34.243,71598,0
2005-05-09,34.135,34.598,33.953,34.497,59814,0
2005-05-10,34.325,34.325,33.561,33.589,102770,0
2005-05-11,33.589,33.653,32.906,33.209,151901,0
2005-05-12,33.091,33.199,31.776,32.073,384548,0
2005-05-13,32.183,32.183,30.813,31.385,202023,0
2005-05-16,31.446,32.073,31.368,31.956,384987,0
2005-05-17,31.965,32.021,30.803,30.99,268222,0
2005-05-18,31.218,31.682,31.047,31.321,111474,0
2005-05-19,31.184,31.918,31.184,31.594,188252,0
2005-05-20,31.636,31.654,31.029,31.086,174043,0
2005-05-23,31,32.263,30.945,32.229,243330,0
2005-05-24,32.221,32.327,31.828,32.002,103326,0
2005-05-25,31.863,31.863,31.227,31.368,69180,0
2005-05-26,31.474,31.794,31.368,31.776,86142,0
2005-05-27,31.71,32.109,31.701,32.002,81952,0
2005-05-31,31.909,32.546,31.854,32.462,112469,0
2005-06-01,32.5,32.991,32.418,32.944,201579,0
2005-06-02,34.723,37.594,34.723,36.659,1215215,0
2005-06-03,36.31,38.665,36.31,37.902,757412,0
2005-06-06,37.675,39.217,37.23,39.064,532152,0
2005-06-07,39.064,39.944,38.31,39.127,226255,0
2005-06-08,39.035,39.49,38.42,38.818,161266,0
2005-06-09,38.764,38.918,38.219,38.854,158071,0
2005-06-10,38.809,39.599,38.764,39.372,175145,0
2005-06-13,39.217,39.481,38.701,38.882,122381,0
2005-06-14,38.854,40.18,38.782,39.846,208186,0
2005-06-15,40.073,40.073,39.308,39.944,122381,0
2005-06-16,39.854,39.97,39.245,39.716,134277,0
2005-06-17,40.171,40.171,38.955,39.628,239364,0
2005-06-20,39.49,40.008,39.263,39.754,92637,0
2005-06-21,39.754,39.8,39.29,39.41,59262,0
2005-06-22,39.49,39.536,39.136,39.49,52764,0
2005-06-23,39.49,39.49,38.757,39.035,135601,0
2005-06-24,38.937,38.937,37.764,38.102,197505,0
2005-06-27,38.066,38.429,37.764,38.429,70939,0
2005-06-28,38.491,39.952,38.491,39.81,102334,0
2005-06-29,39.846,39.846,38.528,39.192,104315,0
2005-06-30,39.308,39.401,39.054,39.081,112909,0
2005-07-01,39.217,39.8,39.035,39.764,63559,0
2005-07-05,39.854,40.569,39.81,40.344,133613,0
2005-07-06,40.325,40.472,39.716,39.944,149148,0
2005-07-07,39.764,40.136,39.536,39.944,78980,0
2005-07-08,40.035,41.696,39.898,41.614,246631,0
2005-07-11,41.677,42.232,41.533,41.943,143748,0
2005-07-12,41.895,42.612,41.442,42.351,136479,0
2005-07-13,42.36,42.396,40.951,41.213,59372,0
2005-07-14,41.669,41.861,40.907,41.125,132846,0
2005-07-15,40.987,41.587,40.978,41.496,32828,0
2005-07-18,41.47,41.943,41.442,41.723,95723,0
2005-07-19,41.87,42.758,41.851,42.731,141547,0
2005-07-20,42.503,43.032,41.814,42.885,93850,0
2005-07-21,42.921,42.921,41.723,41.798,54853,0
2005-07-22,41.914,43.313,41.895,43.213,64660,0
2005-07-25,43.213,44.138,42.621,42.686,121831,0
2005-07-26,42.723,43.076,42.195,42.94,40538,0
2005-07-27,43.024,43.303,42.559,42.894,57499,0
2005-07-28,42.758,43.277,42.64,43.248,39874,0
2005-07-29,43.119,43.441,42.668,42.678,120619,0
2005-08-01,42.758,43.493,42.46,43.213,98146,0
2005-08-02,43.258,43.258,42.049,43.076,90437,0
2005-08-03,42.996,43.287,42.686,42.94,49680,0
2005-08-04,42.805,43.575,41.361,43.53,192216,0
2005-08-05,44.255,46.917,43.803,46.299,717101,0
2005-08-08,45.029,46.055,44.067,44.236,326164,0
2005-08-09,44.077,44.601,43.621,43.758,179548,0
2005-08-10,43.983,44.201,42.668,43.485,146945,0
2005-08-11,43.521,45.258,43.521,44.601,255444,0
2005-08-12,44.395,44.395,43.347,43.575,127448,0
2005-08-15,43.493,44.129,43.277,43.775,115441,0
2005-08-16,43.775,43.775,42.424,42.659,84266,0
2005-08-17,42.749,43.277,42.36,42.443,86249,0
2005-08-18,41.895,42.511,41.088,42.511,136371,0
2005-08-19,42.53,42.968,41.788,41.788,63779,0
2005-08-22,41.76,42.087,40.978,41.669,174594,0
2005-08-23,41.442,42.739,41.107,42.161,163797,0
2005-08-24,42.151,42.568,41.168,41.442,94952,0
2005-08-25,41.533,43.076,41.514,42.848,125465,0
2005-08-26,42.894,43.014,41.405,41.624,99360,0
2005-08-29,41.395,43.076,41.223,42.678,162476,0
2005-08-30,42.678,42.894,41.486,42.386,73692,0
2005-08-31,42.161,42.476,41.742,42.351,146836,0
2005-09-01,42.368,42.521,40.88,41.486,169522,0
2005-09-02,41.579,41.714,40.589,40.724,161156,0
2005-09-06,40.907,42.668,40.907,42.503,148709,0
2005-09-07,42.443,43.005,42.161,42.621,81952,0
2005-09-08,42.443,42.443,41.677,41.986,48905,0
2005-09-09,41.986,42.005,41.769,41.986,28419,0
2005-09-12,41.895,42.814,41.714,42.723,83494,0
2005-09-13,42.621,42.621,41.571,41.669,74133,0
2005-09-14,41.805,41.805,40.716,40.824,70387,0
2005-09-15,40.844,41.335,40.716,40.853,61904,0
2005-09-16,41.125,41.125,40.531,40.654,145732,0
2005-09-19,40.579,40.824,39.401,39.536,69948,0
2005-09-20,39.49,40.589,37.946,38.237,143968,0
2005-09-21,38.009,38.345,37.103,37.893,140445,0
2005-09-22,38.038,39.035,37.983,38.836,77106,0
2005-09-23,38.747,40.75,38.457,39.961,122269,0
2005-09-26,40.127,40.699,39.846,40.325,86358,0
2005-09-27,40.334,40.373,39.716,40.171,79425,0
2005-09-28,40.08,40.08,38.582,39.035,119188,0
2005-09-29,39.035,40.569,38.674,40.496,100351,0
2005-09-30,40.401,41.597,40.305,40.96,130974,0
2005-10-03,41.125,41.769,40.662,40.741,95944,0
2005-10-04,41.187,41.624,40.325,40.56,88565,0
2005-10-05,40.401,40.716,39.064,39.563,148597,0
2005-10-06,39.792,40.844,39.363,40.778,439956,0
2005-10-07,44.938,45.335,43.575,43.575,1468569,0
2005-10-10,43.575,43.956,42.848,43.441,421557,0
2005-10-11,43.666,44.029,42.894,43.258,383444,0
2005-10-12,43.258,43.258,42.124,42.578,325836,0
2005-10-13,43.032,44.765,42.049,42.838,449864,0
2005-10-14,43.213,44.02,42.63,43.91,278361,0
2005-10-17,44.121,44.765,44.029,44.629,291686,0
2005-10-18,46.101,46.207,45.127,45.183,479939,0
2005-10-19,45.029,45.591,43.983,45.399,370118,0
2005-10-20,45.753,46.055,44.483,45.117,279681,0
2005-10-21,45.258,45.845,45.173,45.409,197615,0
2005-10-24,47.436,48.557,45.427,46.409,695403,0
2005-10-25,46.524,47.208,45.845,46.289,217333,0
2005-10-26,46.635,47.19,45.618,45.654,193978,0
2005-10-27,45.618,45.618,42.911,43.602,460556,0
2005-10-28,43.631,44.44,43.631,43.928,197064,0
2005-10-31,44.348,45.164,44.01,44.712,504282,0
2005-11-01,45.345,45.836,44.799,45.6,328257,0
2005-11-02,45.753,47.089,45.753,46.907,241678,0
2005-11-03,47.162,48.548,47.079,47.278,238040,0
2005-11-04,47.662,47.88,47.171,47.605,188142,0
2005-11-07,48.114,48.251,47.588,47.922,101339,0
2005-11-08,47.96,48.006,46.418,46.752,161816,0
2005-11-09,46.843,47.342,46.48,46.7,143968,0
2005-11-10,46.617,46.891,45.763,46.752,157961,0
2005-11-11,46.752,47.653,46.653,47.362,99908,0
2005-11-14,47.57,48.106,46.944,47.324,101013,0
2005-11-15,47.523,47.57,45.753,46.045,110263,0
2005-11-16,46.116,46.762,45.79,46.663,130860,0
2005-11-17,46.717,48.204,46.717,47.715,152674,0
2005-11-18,47.978,50.212,47.715,49.457,263930,0
2005-11-21,50.366,51.608,49.957,51.355,443038,0
2005-11-22,51.309,51.448,50.212,50.902,152344,0
2005-11-23,50.884,51.608,50.511,51.475,133836,0
2005-11-25,51.502,51.627,50.894,51.484,47257,0
2005-11-28,51.702,51.737,49.587,49.839,201251,0
2005-11-29,50.066,51.258,49.849,50.902,172723,0
2005-11-30,50.902,51.737,50.856,51.22,92970,0
2005-12-01,51.202,51.309,50.229,50.293,206647,0
2005-12-02,50.166,50.938,49.269,50.695,230994,0
2005-12-05,50.847,52.273,50.737,51.11,325614,0
2005-12-06,51.291,52.19,51.119,51.438,128221,0
2005-12-07,51.309,51.475,50.695,51.038,74572,0
2005-12-08,51.202,51.8,50.946,51.372,80963,0
2005-12-09,51.563,52.001,51.11,51.372,91866,0
2005-12-12,51.791,51.834,51.319,51.409,89003,0
2005-12-13,51.458,51.589,50.956,51.066,110263,0
2005-12-14,51.155,51.647,50.894,51.4,56287,0
2005-12-15,51.336,51.336,49.587,50.638,128659,0
2005-12-16,50.766,50.766,47.506,47.815,358330,0
2005-12-19,46.953,49.632,46.953,48.985,332333,0
2005-12-20,48.715,49.003,48.033,48.197,140558,0
2005-12-21,48.197,49.003,48.197,48.793,86473,0
2005-12-22,48.995,49.022,48.433,48.831,95064,0
2005-12-23,48.978,49.93,48.978,49.703,82174,0
2005-12-27,50.52,50.638,48.614,48.678,106297,0
2005-12-28,48.84,49.876,48.84,49.713,123152,0
2005-12-29,49.614,49.657,49.031,49.14,58272,0
2005-12-30,48.914,49.749,48.85,49.657,88895,0
2006-01-03,49.657,50.112,48.758,49.749,156971,0
2006-01-04,49.976,49.976,48.45,48.506,150911,0
2006-01-05,48.506,48.506,45.845,47.125,515187,0
2006-01-06,47.069,49.767,47.069,48.707,348085,0
2006-01-09,48.478,49.412,48.114,48.114,292018,0
2006-01-10,46.207,47.888,45.372,46.752,623358,0
2006-01-11,41.76,43.167,40.215,40.353,2911253,0
2006-01-12,40.363,42.621,40.127,41.943,1078514,0
2006-01-13,41.778,41.861,40.853,41.486,336742,0
2006-01-17,40.489,40.741,39.498,40.363,532374,0
2006-01-18,40.171,40.569,39.192,39.555,330791,0
2006-01-19,39.526,39.526,38.355,38.637,687139,0
2006-01-20,38.628,38.764,38.129,38.328,390276,0
2006-01-23,38.31,38.882,38.166,38.466,271640,0
2006-01-24,38.555,39.035,38.31,38.537,180872,0
2006-01-25,38.718,39.118,38.401,38.718,238811,0
2006-01-26,38.809,40.401,38.582,40.363,428826,0
2006-01-27,40.401,41.614,40.315,40.897,586458,0
2006-01-30,40.863,41.669,40.531,40.853,298184,0
2006-01-31,40.853,41.223,40.117,41.223,343240,0
2006-02-01,41.168,41.861,41.071,41.677,273512,0
2006-02-02,41.624,41.714,40.997,41.261,307661,0
2006-02-03,41.125,41.486,40.671,41.08,130530,0
2006-02-06,40.671,41.213,40.608,41.196,139344,0
2006-02-07,40.716,41.125,40.127,40.479,239254,0
2006-02-08,40.522,41.769,40.353,41.696,229559,0
2006-02-09,41.832,42.167,40.96,41.035,114340,0
2006-02-10,40.797,40.807,40.171,40.654,167105,0
2006-02-13,40.171,40.445,39.854,40.136,93409,0
2006-02-14,40.045,41.632,39.989,41.543,196073,0
2006-02-15,41.442,41.798,41.08,41.669,90548,0
2006-02-16,41.597,41.851,40.797,41.624,137692,0
2006-02-17,41.805,42.303,41.187,42.167,264038,0
2006-02-21,42.303,42.486,41.125,41.405,121501,0
2006-02-22,41.524,42.124,41.395,41.878,124913,0
2006-02-23,41.723,41.923,41.15,41.378,93630,0
2006-02-24,41.395,42.351,41.125,42.049,69063,0
2006-02-27,42.049,42.714,41.15,41.15,147936,0
2006-02-28,41.223,41.614,41.071,41.561,136699,0
2006-03-01,41.651,41.895,41.561,41.714,57499,0
2006-03-02,41.76,42.032,41.289,41.579,80409,0
2006-03-03,41.579,42.215,41.133,41.923,81952,0
2006-03-06,41.062,41.96,41.062,41.614,83057,0
2006-03-07,41.723,41.832,40.951,41.552,129650,0
2006-03-08,41.369,42.167,41.043,41.851,146720,0
2006-03-09,41.76,42.005,40.778,41.007,179877,0
2006-03-10,40.897,42.215,40.897,42.215,111697,0
2006-03-13,42.078,42.768,41.533,42.668,102000,0
2006-03-14,42.64,44.695,42.405,44.31,190789,0
2006-03-15,44.32,45.845,44.01,45.828,195301,0
2006-03-16,45.828,46.9,45.554,46.253,204775,0
2006-03-17,46.48,46.48,45.192,45.644,266350,0
2006-03-20,45.664,46.162,45.418,45.9,102113,0
2006-03-21,45.753,46.607,45.381,45.427,139785,0
2006-03-22,46.289,46.289,43.73,44.781,274613,0
2006-03-23,44.246,44.404,43.858,44.049,144960,0
2006-03-24,44.094,44.338,43.186,43.186,258642,0
2006-03-27,42.668,43.138,42.443,42.758,198496,0
2006-03-28,42.303,43.593,42.303,43.329,171400,0
2006-03-29,43.258,44.147,43.167,44.039,253905,0
2006-03-30,44.02,44.422,43.621,44.138,125137,0
2006-03-31,44.228,47.88,44.176,46.418,330460,0
2006-04-03,46.645,46.934,44.938,45.038,145732,0
2006-04-04,45.038,46.172,44.448,45.654,151462,0
2006-04-05,45.845,46.798,44.629,46.073,367032,0
2006-04-06,45.618,46.299,43.195,43.937,682069,0
2006-04-07,43.91,44.086,41.978,42.521,291794,0
2006-04-10,42.521,42.838,40.863,40.96,333768,0
2006-04-11,40.853,41.505,40.598,41.071,307661,0
2006-04-12,41.035,41.651,40.942,41.289,192547,0
2006-04-13,41.289,41.486,40.933,41.133,218767,0
2006-04-17,41.178,41.298,40.41,40.589,146836,0
2006-04-18,40.759,41.597,40.225,41.242,314156,0
2006-04-19,41.08,41.352,40.472,40.589,127338,0
2006-04-20,40.435,41.252,40.244,40.569,181754,0
2006-04-21,40.897,40.942,40.234,40.589,102994,0
2006-04-24,40.489,40.489,39.97,39.989,96051,0
2006-04-25,39.989,39.989,39.536,39.81,114561,0
2006-04-26,39.898,40.531,39.898,40.234,260292,0
2006-04-27,40.035,40.382,39.318,39.716,208741,0
2006-04-28,39.58,40.108,39.363,39.672,133507,0
2006-05-01,39.81,40.225,39.58,39.952,163689,0
2006-05-02,40.627,40.778,39.353,39.989,206647,0
2006-05-03,41.714,43.222,41.533,43.176,363726,0
2006-05-04,43.347,43.393,42.277,42.668,192659,0
2006-05-05,42.778,43.119,42.096,42.161,245202,0
2006-05-08,42.022,42.486,41.732,41.995,174043,0
2006-05-09,41.968,42.443,41.533,41.669,143531,0
2006-05-10,41.306,41.788,41.125,41.242,188805,0
2006-05-11,41.015,41.361,40.579,40.671,167213,0
2006-05-12,40.531,40.88,40.207,40.373,105524,0
2006-05-15,40.189,40.373,39.109,39.599,219424,0
2006-05-16,39.599,40.334,39.443,40.215,98037,0
2006-05-17,39.989,40.225,39.443,39.989,175366,0
2006-05-18,40.127,40.391,39.308,39.49,146720,0
2006-05-19,39.353,41.16,39.353,40.716,217112,0
2006-05-22,40.171,41.514,39.846,41.505,261064,0
2006-05-23,41.851,42.511,41.561,41.579,432463,0
2006-05-24,41.805,42.133,40.401,40.816,285960,0
2006-05-25,40.671,40.907,38.5,38.974,491175,0
2006-05-26,38.791,38.882,37.403,37.675,374523,0
2006-05-30,37.537,37.764,35.95,36.094,399303,0
2006-05-31,36.538,37.085,36.294,36.601,468152,0
2006-06-01,36.593,37.13,36.303,36.703,433236,0
2006-06-02,34.589,39.245,34.507,37.921,1491260,0
2006-06-05,37.857,37.857,36.976,37.321,445129,0
2006-06-06,37.24,37.359,36.538,36.93,243330,0
2006-06-07,36.812,37.746,36.468,37.221,208852,0
2006-06-08,37.039,37.283,35.223,36.795,291910,0
2006-06-09,36.722,38.056,36.567,36.995,160054,0
2006-06-12,36.912,36.912,34.869,34.997,223061,0
2006-06-13,34.96,35.549,34.497,34.808,276154,0
2006-06-14,34.771,35.223,34.353,34.798,138463,0
2006-06-15,34.912,35.914,34.544,35.567,108387,0
2006-06-16,35.515,35.769,35.087,35.304,247074,0
2006-06-19,35.406,35.557,33.871,34.179,154985,0
2006-06-20,34.198,34.572,33.7,34.043,118192,0
2006-06-21,33.996,35.043,33.996,34.307,65320,0
2006-06-22,34.179,34.431,33.608,34.362,122381,0
2006-06-23,34.223,34.733,33.608,34.261,91096,0
2006-06-26,34.469,34.932,33.934,34.405,138794,0
2006-06-27,34.572,35.223,34.307,34.526,145954,0
2006-06-28,34.544,34.818,34.071,34.405,116436,0
2006-06-29,34.544,35.866,34.488,35.76,105302,0
2006-06-30,35.885,36.066,35.424,35.778,226255,0
2006-07-03,35.866,36.194,35.705,36.132,38885,0
2006-07-05,35.959,36.441,35.478,36.259,181644,0
2006-07-06,36.204,36.31,35.586,35.977,84159,0
2006-07-07,35.84,36.621,35.651,35.686,84598,0
2006-07-10,35.541,35.651,34.997,35.223,71598,0
2006-07-11,35.043,35.133,34.279,35.106,66312,0
2006-07-12,34.997,35.043,33.726,33.733,59481,0
2006-07-13,33.589,33.636,32.736,32.809,185056,0
2006-07-14,32.698,32.915,32.091,32.192,101339,0
2006-07-17,32.045,32.446,32.012,32.118,90548,0
2006-07-18,32.318,32.546,31.174,31.812,188690,0
2006-07-19,31.837,33.109,31.837,32.819,82398,0
2006-07-20,32.874,33.062,32.091,32.201,78209,0
2006-07-21,32.021,32.091,31.349,31.664,76339,0
2006-07-24,31.757,32.68,31.757,32.481,54853,0
2006-07-25,32.481,32.889,32.418,32.663,105085,0
2006-07-26,32.5,32.68,31.784,32.345,69726,0
2006-07-27,32.364,32.906,31.321,31.368,82174,0
2006-07-28,31.455,32.082,31.455,31.845,200589,0
2006-07-31,31.528,32.455,31.492,32.192,90986,0
2006-08-01,32.012,32.409,31.776,31.854,86800,0
2006-08-02,31.899,32.091,31.654,31.812,91537,0
2006-08-03,31.627,32.528,31.492,32.472,108943,0
2006-08-04,32.68,33.019,32.118,32.5,90437,0
2006-08-07,32.364,32.364,31.691,32.045,56398,0
2006-08-08,32.091,32.245,31.538,31.611,130645,0
2006-08-09,32.229,38.219,32.229,37.312,1071796,0
2006-08-10,36.31,37.875,35.523,37.048,418694,0
2006-08-11,36.593,36.94,36.086,36.676,174154,0
2006-08-14,36.902,37.473,35.614,36.041,199820,0
2006-08-15,36.405,37.537,36.31,37.094,138683,0
2006-08-16,37.312,37.622,36.84,37.13,100351,0
2006-08-17,36.995,37.902,36.857,37.857,104757,0
2006-08-18,37.403,37.565,36.359,36.731,99799,0
2006-08-21,36.505,37.221,36.033,36.676,86914,0
2006-08-22,36.524,37.273,36.431,36.459,103436,0
2006-08-23,36.359,36.874,36.15,36.584,58711,0
2006-08-24,36.584,36.584,35.406,35.715,108282,0
2006-08-25,35.532,36.076,35.043,35.258,61904,0
2006-08-28,35.258,36.758,35.258,36.538,88342,0
2006-08-29,36.676,37.612,36.668,37.529,180983,0
2006-08-30,37.857,37.964,37.075,37.292,80525,0
2006-08-31,37.429,38.009,37.066,37.292,75567,0
2006-09-01,37.403,37.921,37.312,37.682,67415,0
2006-09-05,37.594,38.319,37.368,37.911,106188,0
2006-09-06,37.764,38.028,37.302,37.302,116982,0
2006-09-07,37.121,37.658,36.659,36.976,64988,0
2006-09-08,37.066,37.175,36.703,36.921,78869,0
2006-09-11,36.83,37.13,36.431,36.584,156200,0
2006-09-12,36.584,38.129,36.584,38.046,112135,0
2006-09-13,38.111,38.491,37.921,38.094,69726,0
2006-09-14,37.999,38.174,37.604,37.708,51004,0
2006-09-15,37.99,38.201,37.746,38.094,142979,0
2006-09-18,37.902,37.99,37.386,37.884,85813,0
2006-09-19,37.921,38.3,37.212,37.999,73804,0
2006-09-20,38.084,39.401,38.084,39.318,75454,0
2006-09-21,39.437,40.252,39.018,39.208,99908,0
2006-09-22,39.045,39.064,37.99,38.483,84489,0
2006-09-25,38.466,40.117,37.937,39.819,112909,0
2006-09-26,39.672,39.754,38.528,39.018,109049,0
2006-09-27,38.928,39.916,38.928,39.672,95391,0
2006-09-28,39.81,39.944,39.136,39.536,89114,0
2006-09-29,39.443,39.663,38.836,38.955,188365,0
2006-10-02,39,39.854,38.608,39.764,213477,0
2006-10-03,39.672,40.88,39.453,40.778,177786,0
2006-10-04,40.724,42.286,40.452,42.187,236499,0
2006-10-05,39.944,43.893,39.109,42.94,700906,0
2006-10-06,42.378,43.584,42.032,43.222,269108,0
2006-10-09,43.213,43.877,42.106,43.784,179329,0
2006-10-10,44.077,45.099,44,44.265,225158,0
2006-10-11,43.91,43.937,42.848,43.557,370997,0
2006-10-12,43.849,44.473,43.076,43.338,320657,0
2006-10-13,43.338,44.695,43.119,44.695,485448,0
2006-10-16,44.845,45.554,44.375,45.554,252032,0
2006-10-17,45.173,46.653,44.789,46.572,318671,0
2006-10-18,46.708,47.106,45.917,46.235,352273,0
2006-10-19,46.073,47.506,45.997,47.181,293668,0
2006-10-20,47.362,47.436,46.708,47.106,200700,0
2006-10-23,47.334,48.478,47.334,47.633,255775,0
2006-10-24,47.57,48.793,47.379,48.643,166992,0
2006-10-25,48.522,48.662,47.217,47.88,307439,0
2006-10-26,47.96,48.978,47.352,48.859,248506,0
2006-10-27,48.707,49.003,47.88,48.061,140117,0
2006-10-30,47.832,48.821,47.514,48.306,171621,0
2006-10-31,48.187,48.34,47.57,47.914,126457,0
2006-11-01,47.842,48.097,46.907,47.089,195741,0
2006-11-02,46.48,47.287,46.116,46.907,150137,0
2006-11-03,47.089,47.523,46.789,47.199,103103,0
2006-11-06,47.342,47.88,47.171,47.514,111143,0
2006-11-07,47.342,48.071,47.125,47.453,111366,0
2006-11-08,46.999,47.688,46.627,47.199,127338,0
2006-11-09,47.252,47.252,46.144,46.59,58051,0
2006-11-10,46.48,47.143,46.363,47.098,53534,0
2006-11-13,46.798,47.436,46.272,46.69,92637,0
2006-11-14,46.735,47.932,46.553,47.888,319116,0
2006-11-15,47.888,48.169,47.453,47.506,145732,0
2006-11-16,47.697,47.969,47.369,47.506,69180,0
2006-11-17,47.498,47.498,46.725,47.208,51771,0
2006-11-20,47.098,47.551,46.925,47.181,72592,0
2006-11-21,47.19,47.287,46.862,47.134,86473,0
2006-11-22,47.19,47.334,46.925,46.999,57499,0
2006-11-24,46.77,46.97,46.58,46.891,18176,0
2006-11-27,46.708,46.708,45.409,45.572,105302,0
2006-11-28,45.563,45.845,45.02,45.745,89003,0
2006-11-29,45.917,46.289,45.572,45.845,107289,0
2006-11-30,45.799,46.355,45.248,46.136,97817,0
2006-12-01,46.007,46.172,44.966,45.892,132405,0
2006-12-04,46.073,47.226,45.908,46.789,111143,0
2006-12-05,47.017,47.017,46.553,46.563,61904,0
2006-12-06,46.524,47.252,46.524,46.925,68075,0
2006-12-07,47.06,47.171,46.534,46.645,58822,0
2006-12-08,46.553,46.798,46.126,46.281,99245,0
2006-12-11,46.281,46.824,45.936,46.418,88232,0
2006-12-12,46.418,46.98,46.108,46.299,49460,0
2006-12-13,46.524,46.725,45.9,46.154,67083,0
2006-12-14,46.299,47.089,46.216,46.515,104757,0
2006-12-15,46.572,46.798,46.026,46.026,135049,0
2006-12-18,46.199,46.524,44.638,44.789,124913,0
2006-12-19,44.611,45.372,44.44,45.299,76116,0
2006-12-20,45.437,46.9,45.418,46.373,87460,0
2006-12-21,46.253,46.762,45.753,45.944,73363,0
2006-12-22,46.026,46.026,45.308,45.437,52875,0
2006-12-26,45.308,45.6,44.845,45.201,80631,0
2006-12-27,45.399,45.701,45.072,45.308,91537,0
2006-12-28,45.258,45.572,44.92,44.976,195081,0
2006-12-29,44.873,45.363,44.799,45.072,176133,0
2007-01-03,45.201,46.19,45.072,45.709,164678,0
2007-01-04,45.701,45.753,44.845,45.282,202242,0
2007-01-05,45.117,45.117,44.057,44.067,203671,0
2007-01-08,43.992,44.329,43.53,43.867,193320,0
2007-01-09,43.867,44.976,43.775,44.976,227800,0
2007-01-10,40.853,41.677,38.818,39.109,1280643,0
2007-01-11,39.1,39.472,38.282,39.463,338945,0
2007-01-12,39.443,40.391,39.183,40.271,288821,0
2007-01-16,40.353,40.579,39.443,39.916,273512,0
2007-01-17,39.764,40.207,39.546,39.989,176688,0
2007-01-18,41.306,42.758,41.306,42.259,567734,0
2007-01-19,42.032,42.195,41.261,42.005,202572,0
2007-01-22,41.642,41.851,41.035,41.614,204997,0
2007-01-23,41.432,42.087,41.035,41.76,322091,0
2007-01-24,41.76,42.205,41.723,42.059,192880,0
2007-01-25,42.032,42.087,40.863,41.352,207528,0
2007-01-26,41.196,42.293,41.08,42.232,171727,0
2007-01-29,42.124,43.485,41.914,42.986,458020,0
2007-01-30,42.838,43.119,42.378,43.076,149038,0
2007-01-31,42.603,43.702,42.511,43.384,123262,0
2007-02-01,43.384,43.803,43.094,43.711,91426,0
2007-02-02,43.602,43.803,43.094,43.631,89003,0
2007-02-05,43.503,43.867,42.867,43.167,136371,0
2007-02-06,43.329,43.684,43.024,43.611,158179,0
2007-02-07,43.593,43.919,43.248,43.684,108282,0
2007-02-08,43.684,44.348,43.459,44.166,89226,0
2007-02-09,44.067,44.184,42.133,42.659,181534,0
2007-02-12,42.659,42.921,42.106,42.486,108058,0
2007-02-13,42.396,42.704,41.587,42.36,141106,0
2007-02-14,42.424,44.638,42.424,43.877,300939,0
2007-02-15,43.893,44.554,43.849,44.509,137911,0
2007-02-16,44.509,45.02,44.31,44.911,125576,0
2007-02-20,44.686,46.281,44.44,46.181,186819,0
2007-02-21,45.954,46.272,45.644,46.116,160162,0
2007-02-22,46.207,46.253,45.719,46.162,120507,0
2007-02-23,46.19,46.19,45.591,45.892,59041,0
2007-02-26,46.026,46.144,45.627,46.101,93079,0
2007-02-27,44.375,45.882,44.375,44.765,208960,0
2007-02-28,44.772,45.239,44.104,44.799,129984,0
2007-03-01,44.301,45.038,43.513,44.518,136864,0
2007-03-02,44.395,44.395,42.714,42.921,132625,0
2007-03-05,42.621,43.024,41.75,41.832,142206,0
2007-03-06,42.032,42.46,41.505,42.142,121937,0
2007-03-07,41.986,42.568,41.414,42.151,123371,0
2007-03-08,42.332,43.167,42.04,42.787,127998,0
2007-03-09,42.659,42.659,41.788,42.151,93961,0
2007-03-12,42.268,42.386,41.524,42.187,108943,0
2007-03-13,41.978,42.015,40.897,40.978,96717,0
2007-03-14,40.889,41.861,40.452,41.714,146391,0
2007-03-15,41.714,42.414,41.714,42.332,107402,0
2007-03-16,42.303,42.378,41.851,42.368,267234,0
2007-03-19,42.597,43.338,42.351,43.277,246303,0
2007-03-20,43.393,43.937,42.921,43.867,94291,0
2007-03-21,43.867,45.127,43.365,44.817,170629,0
2007-03-22,45.002,45.492,44.789,45.117,176027,0
2007-03-23,45.062,45.062,44.554,44.938,61358,0
2007-03-26,44.799,45.183,44.366,45.047,52432,0
2007-03-27,44.976,44.976,43.885,44.209,111256,0
2007-03-28,43.983,44.629,43.593,44.356,203015,0
2007-03-29,44.527,45.072,43.992,44.686,165232,0
2007-03-30,44.765,45.02,44.31,44.883,61243,0
2007-04-02,44.947,45.108,44.121,44.611,140337,0
2007-04-03,44.62,46.172,44.62,45.61,326494,0
2007-04-04,42.032,42.215,41.168,41.878,1278774,0
2007-04-05,41.861,43.059,41.76,42.36,249278,0
2007-04-09,42.396,42.758,42.187,42.268,127668,0
2007-04-10,41.76,42.597,41.723,42.177,202791,0
2007-04-11,42.259,42.486,41.814,42.161,208631,0
2007-04-12,41.933,42.559,41.851,42.434,112798,0
2007-04-13,42.322,42.476,41.933,42.36,167322,0
2007-04-16,42.587,43.049,42.312,42.959,84489,0
2007-04-17,43.04,43.548,42.823,43.431,180213,0
2007-04-18,43.213,43.222,42.814,43.129,102770,0
2007-04-19,43.901,43.901,42.451,43.138,225486,0
2007-04-20,43.575,43.575,43.032,43.213,205104,0
2007-04-23,43.068,43.277,42.215,42.378,137473,0
2007-04-24,42.378,43.111,42.167,42.996,169746,0
2007-04-25,43.167,44.348,43.085,43.621,135487,0
2007-04-26,43.621,44.265,43.049,43.919,91426,0
2007-04-27,43.749,43.749,43.04,43.076,134937,0
2007-04-30,43.213,43.329,42.059,42.142,206315,0
2007-05-01,42.032,42.087,41.395,41.642,257762,0
2007-05-02,41.714,41.943,41.533,41.76,342470,0
2007-05-03,41.76,42.232,41.47,41.669,93630,0
2007-05-04,41.805,42.312,41.604,42.167,328918,0
2007-05-07,42.151,42.151,41.723,41.995,153883,0
2007-05-08,41.769,42.106,41.442,42.005,109714,0
2007-05-09,41.76,43.049,41.76,42.739,122269,0
2007-05-10,42.54,42.54,41.579,41.669,109163,0
2007-05-11,41.805,42.142,41.486,41.778,90104,0
2007-05-14,41.778,42.04,41.289,41.47,103651,0
2007-05-15,41.378,41.798,40.768,41.007,100241,0
2007-05-16,41.062,41.071,40.541,40.897,133065,0
2007-05-17,40.853,40.853,40.207,40.382,90548,0
2007-05-18,40.401,41.062,39.934,40.942,134937,0
2007-05-21,41.015,41.75,40.897,41.306,173602,0
2007-05-22,41.213,41.624,41.08,41.524,115771,0
2007-05-23,41.561,41.798,40.807,40.951,84049,0
2007-05-24,40.871,41.205,39.97,40.154,84817,0
2007-05-25,40.244,40.569,39.961,40.287,84598,0
2007-05-29,40.401,41.298,40.363,40.925,91978,0
2007-05-30,40.716,41.369,40.496,41.196,79971,0
2007-05-31,41.306,41.424,40.917,41.335,220310,0
2007-06-01,41.442,42.106,41.442,41.742,273844,0
2007-06-04,41.395,41.798,40.741,41.505,383227,0
2007-06-05,41.213,41.306,39.944,40.127,386750,0
2007-06-06,39.183,40.401,38.201,38.438,487760,0
2007-06-07,38.355,39.363,38.038,38.928,324071,0
2007-06-08,38.854,40.88,38.757,40.699,294882,0
2007-06-11,40.579,40.579,39.744,40.262,183625,0
2007-06-12,40.127,40.136,39.045,39.245,177127,0
2007-06-13,39.401,40.353,39.401,40.162,152893,0
2007-06-14,40.154,40.479,39.697,40.334,142539,0
2007-06-15,40.844,41.47,40.759,40.933,173382,0
2007-06-18,40.917,41.289,40.807,40.907,158179,0
2007-06-19,40.716,41.686,40.716,41.486,157847,0
2007-06-20,41.514,42.069,41.242,41.316,129319,0
2007-06-21,41.097,41.651,40.807,41.115,97264,0
2007-06-22,41.115,41.369,40.401,41.289,247846,0
2007-06-25,41.125,41.385,40.353,40.654,196955,0
2007-06-26,40.807,40.853,39.563,39.644,121719,0
2007-06-27,39.419,40.844,39.155,40.768,150137,0
2007-06-28,40.897,41.552,40.671,40.75,209511,0
2007-06-29,40.917,41.306,40.127,40.252,130753,0
2007-07-02,40.41,41.088,40.189,40.897,178891,0
2007-07-03,40.942,41.47,40.778,41.125,126568,0
2007-07-05,41.281,41.352,40.88,41.242,98809,0
2007-07-06,41.16,41.769,40.987,41.714,103768,0
2007-07-09,41.669,41.669,40.569,40.654,129984,0
2007-07-10,40.531,40.759,39.382,39.419,208409,0
2007-07-11,39.372,39.829,39.308,39.628,144192,0
2007-07-12,39.81,40.225,39.618,39.773,210176,0
2007-07-13,39.773,39.944,39.609,39.672,138131,0
2007-07-16,39.463,39.609,38.684,38.718,230772,0
2007-07-17,38.646,39.118,38.646,38.882,283096,0
2007-07-18,38.818,38.891,38.518,38.674,218543,0
2007-07-19,38.728,38.854,38.608,38.656,122381,0
2007-07-20,38.518,38.718,37.604,38.562,249608,0
2007-07-23,38.809,39.716,38.684,38.937,151354,0
2007-07-24,38.628,38.764,38.157,38.319,180762,0
2007-07-25,38.466,38.518,38.129,38.429,194861,0
2007-07-26,38.129,38.219,36.712,37.754,197179,0
2007-07-27,37.7,38.757,37.075,37.682,218104,0
2007-07-30,37.675,38.518,37.139,38.411,159281,0
2007-07-31,38.038,38.345,36.478,36.676,240137,0
2007-08-01,36.767,37.565,36.524,37.13,405144,0
2007-08-02,36.676,37.121,36.059,36.495,295650,0
2007-08-03,36.45,36.758,34.616,34.771,257099,0
2007-08-06,34.861,35.967,33.953,35.75,186711,0
2007-08-07,35.614,35.805,34.685,35.523,244761,0
2007-08-08,35.858,36.05,33.199,34.723,423430,0
2007-08-09,34.043,34.043,32.707,33.589,602322,0
2007-08-10,33.227,36.223,32.781,36.167,429710,0
2007-08-13,36.268,36.83,35.351,35.659,274282,0
2007-08-14,35.659,36.041,34.572,34.58,205546,0
2007-08-15,34.58,34.723,32.962,32.991,158400,0
2007-08-16,32.874,34.912,31.937,34.818,294110,0
2007-08-17,36.132,36.767,34.912,35.169,202572,0
2007-08-20,35.251,35.488,34.563,35.296,72704,0
2007-08-21,35.296,35.36,34.161,34.625,88895,0
2007-08-22,34.861,35.179,34.544,34.752,111474,0
2007-08-23,34.844,35.169,33.743,33.826,102665,0
2007-08-24,33.77,34.251,33.371,34.071,121501,0
2007-08-27,33.953,34.043,32.981,33.009,102113,0
2007-08-28,32.856,32.915,32.164,32.62,168978,0
2007-08-29,32.746,33.308,32.145,33.152,117314,0
2007-08-30,32.819,33.152,32.318,32.736,184176,0
2007-08-31,33.091,33.135,32.591,32.883,94178,0
2007-09-04,32.727,33.57,32.68,33.109,128659,0
2007-09-05,32.838,32.952,31.184,31.956,392916,0
2007-09-06,31.975,32.045,31.209,32.002,161488,0
2007-09-07,31.538,31.636,30.719,31.029,160385,0
2007-09-10,31.105,31.993,30.365,31.872,295987,0
2007-09-11,31.975,32.073,31.611,31.863,165011,0
2007-09-12,31.776,31.776,30.877,30.953,253023,0
2007-09-13,30.99,31.321,30.393,30.774,241897,0
2007-09-14,30.596,31.292,30.111,31.095,164678,0
2007-09-17,31.047,31.123,30.049,30.321,276813,0
2007-09-18,30.422,30.99,29.994,30.953,398314,0
2007-09-19,31.283,33.262,31.283,32.874,379919,0
2007-09-20,32.727,32.924,32.337,32.773,302920,0
2007-09-21,33.081,34.497,32.773,33.608,262498,0
2007-09-24,33.636,33.927,33.171,33.608,157742,0
2007-09-25,33.498,33.498,32.573,33.081,111586,0
2007-09-26,33.227,33.779,32.944,33.062,122823,0
2007-09-27,33.152,33.363,32.591,33.28,96051,0
2007-09-28,33.271,33.371,32.663,32.791,112909,0
2007-10-01,32.864,34.861,32.698,34.005,215569,0
2007-10-02,34.005,34.052,33.363,33.836,141770,0
2007-10-03,33.672,33.716,32.383,32.628,172502,0
2007-10-04,32.689,32.962,31.654,31.947,133836,0
2007-10-05,32.229,32.654,31.863,32.49,177241,0
2007-10-08,32.5,33.162,32.3,32.906,217992,0
2007-10-09,29.96,29.96,25.109,25.783,2163861,0
2007-10-10,25.909,25.909,24.577,24.909,836175,0
2007-10-11,24.964,24.964,23.431,23.648,1092945,0
2007-10-12,23.602,24.094,23.269,23.33,516733,0
2007-10-15,23.33,23.467,22.523,22.696,405696,0
2007-10-16,22.56,22.669,21.553,21.923,447335,0
2007-10-17,22.105,22.969,22.105,22.832,773280,0
2007-10-18,22.739,22.796,21.952,22.141,721947,0
2007-10-19,21.479,22.605,21.479,22.215,530721,0
2007-10-22,22.289,22.587,21.879,22.34,329470,0
2007-10-23,22.605,23.168,22.523,23.15,498557,0
2007-10-24,23.021,23.141,22.331,22.749,334649,0
2007-10-25,22.749,23.204,22.679,23.104,291139,0
2007-10-26,23.286,23.694,22.977,23.63,249936,0
2007-10-29,23.658,23.82,23.241,23.74,285407,0
2007-10-30,23.602,23.759,22.923,22.986,152563,0
2007-10-31,23.058,23.83,23.058,23.523,273952,0
2007-11-01,23.32,23.32,22.505,22.579,331120,0
2007-11-02,22.749,22.841,22.242,22.688,334756,0
2007-11-05,22.35,22.623,22.169,22.169,317795,0
2007-11-06,22.206,22.289,21.423,21.771,249936,0
2007-11-07,21.479,21.642,20.408,21.051,540857,0
2007-11-08,21.196,22.505,21.196,22.368,574123,0
2007-11-09,22.077,23.431,21.851,23.095,460772,0
2007-11-12,22.977,24.184,22.977,23.575,483131,0
2007-11-13,23.74,24.964,23.575,24.785,332775,0
2007-11-14,24.874,24.937,23.931,24.194,288492,0
2007-11-15,23.885,24.275,23.694,23.904,262827,0
2007-11-16,23.922,23.967,22.805,23.286,132513,0
2007-11-19,23.095,23.177,22.261,22.732,260735,0
2007-11-20,22.696,23.857,21.879,22.434,344230,0
2007-11-21,22.331,22.986,22.215,22.321,122599,0
2007-11-23,22.514,23.666,22.505,23.34,80409,0
2007-11-26,23.286,23.303,22.015,22.077,217665,0
2007-11-27,22.096,23.286,22.087,22.679,289812,0
2007-11-28,22.887,23.83,22.879,23.62,427504,0
2007-11-29,23.496,23.794,22.805,22.887,108387,0
2007-11-30,23.241,23.666,22.321,22.486,202561,0
2007-12-03,22.388,22.477,21.696,21.751,210833,0
2007-12-04,21.535,21.632,20.77,21.097,194200,0
2007-12-05,21.344,21.642,20.852,21.171,166772,0
2007-12-06,21.171,21.879,20.918,21.842,112027,0
2007-12-07,21.952,22.05,21.396,21.669,103651,0
2007-12-10,21.677,22.005,21.516,21.933,108832,0
2007-12-11,22.033,22.297,20.88,21.007,158954,0
2007-12-12,21.553,21.553,20.607,21.016,432923,0
2007-12-13,20.852,21.751,20.654,21.623,162476,0
2007-12-14,21.344,21.414,20.136,20.408,409552,0
2007-12-17,20.325,20.454,19.482,20.108,355026,0
2007-12-18,20.173,21.153,20.173,21.016,216447,0
2007-12-19,21.016,22.541,20.833,22.223,311896,0
2007-12-20,22.023,22.696,21.923,22.434,215352,0
2007-12-21,22.739,24.549,22.579,24.402,635915,0
2007-12-24,24.211,25.381,24.094,25.011,188365,0
2007-12-26,24.812,24.812,23.458,24.02,207421,0
2007-12-27,23.83,24.184,23.241,23.403,91096,0
2007-12-28,23.403,24.237,23.403,23.931,110483,0
2007-12-31,23.778,23.912,22.822,23.394,163469,0
2008-01-02,23.32,23.704,22.757,23.077,260735,0
2008-01-03,22.914,23.785,21.379,21.405,438193,0
2008-01-04,20.88,21.171,20.071,20.88,393028,0
2008-01-07,20.87,21.016,20.127,20.672,420567,0
2008-01-08,20.7,21.007,19.427,19.482,408561,0
2008-01-09,19.808,21.971,19.537,20.39,829237,0
2008-01-10,20.081,20.473,19.6,20.325,385208,0
2008-01-11,20.136,20.281,19.537,19.691,252912,0
2008-01-14,19.799,20.098,19.609,19.872,133507,0
2008-01-15,19.519,19.636,18.975,19.346,287058,0
2008-01-16,19.328,19.799,19.21,19.292,303696,0
2008-01-17,19.292,19.636,19.146,19.31,242227,0
2008-01-18,19.282,19.363,18.637,18.957,289265,0
2008-01-22,17.966,19.453,17.948,19.036,433842,0
2008-01-23,18.53,20.533,18.381,20.208,433343,0
2008-01-24,20.343,20.981,20.343,20.7,358772,0
2008-01-25,20.898,21.107,19.917,20.071,292390,0
2008-01-28,20.017,20.217,19.671,20.108,244085,0
2008-01-29,20.271,20.4,19.691,20.325,149784,0
2008-01-30,20.173,20.936,20.098,20.281,275384,0
2008-01-31,20.255,20.842,19.964,20.525,390825,0
2008-02-01,20.89,21.107,20.315,21.078,230408,0
2008-02-04,21.061,21.153,20.264,20.926,158511,0
2008-02-05,20.654,21.46,20.418,20.852,181692,0
2008-02-06,18.702,20.298,18.572,19.564,619175,0
2008-02-07,19.419,20.136,19.219,19.618,404706,0
2008-02-08,19.591,19.946,19.255,19.582,233525,0
2008-02-11,19.51,19.854,19.045,19.463,230856,0
2008-02-12,19.582,19.872,19.226,19.591,214470,0
2008-02-13,19.726,20.035,19.002,19.572,180983,0
2008-02-14,19.545,19.545,18.285,18.776,325062,0
2008-02-15,18.628,19.129,18.59,19.009,169522,0
2008-02-19,19.255,19.255,18.294,18.712,122504,0
2008-02-20,18.557,19.255,18.419,19.201,184068,0
2008-02-21,19.3,19.582,18.72,18.817,168659,0
2008-02-22,18.846,19.191,18.521,18.937,161593,0
2008-02-25,19.019,19.645,18.799,19.453,143309,0
2008-02-26,19.373,19.974,19.328,19.572,95524,0
2008-02-27,19.363,20.081,19.292,19.691,75454,0
2008-02-28,19.654,19.789,19.201,19.491,118414,0
2008-02-29,19.146,19.537,18.937,19.191,207089,0
2008-03-03,19.175,19.292,18.645,18.902,245974,0
2008-03-04,18.702,19.337,18.355,19.027,256108,0
2008-03-05,19.081,19.4,18.712,19.32,271640,0
2008-03-06,19.255,19.255,18.381,18.419,175366,0
2008-03-07,18.268,19.201,18.268,18.984,181973,0
2008-03-10,19.054,19.054,18.249,18.609,195853,0
2008-03-11,19.175,19.627,18.836,19.4,129541,0
2008-03-12,19.519,20.482,19.391,19.937,123923,0
2008-03-13,19.718,20.473,19.353,20.325,200919,0
2008-03-14,20.408,20.408,19.337,19.681,114645,0
2008-03-17,19.246,20.662,19.246,20.146,154636,0
2008-03-18,20.381,20.589,19.946,20.288,132625,0
2008-03-19,20.454,21.097,19.946,19.946,134937,0
2008-03-20,20.427,21.206,20.198,20.955,543719,0
2008-03-24,21.051,22.151,21.051,21.606,189794,0
2008-03-25,21.669,21.989,20.918,21.353,130953,0
2008-03-26,21.225,21.487,20.561,20.997,403892,0
2008-03-27,21.061,21.441,20.87,20.945,176353,0
2008-03-28,20.88,20.88,20.246,20.298,236280,0
2008-03-31,20.408,20.805,19.974,20.454,302641,0
2008-04-01,22.605,24.285,21.824,22.459,648360,0
2008-04-02,22.133,23.303,22.133,23.159,317244,0
2008-04-03,22.959,23.713,22.914,23.441,242720,0
2008-04-04,23.506,23.794,23.03,23.506,211934,0
2008-04-07,23.648,23.794,23.33,23.467,160370,0
2008-04-08,23.385,24.285,23.195,24.204,315150,0
2008-04-09,24.237,24.492,23.277,23.385,231323,0
2008-04-10,23.421,24.15,23.104,23.976,158842,0
2008-04-11,23.749,24.15,23.515,23.686,229451,0
2008-04-14,23.648,23.866,23.168,23.496,161685,0
2008-04-15,23.431,24.002,23.241,24.002,139242,0
2008-04-16,24.204,24.33,23.694,24.01,166807,0
2008-04-17,23.95,24.757,23.857,24.606,291609,0
2008-04-18,24.83,25.248,24.7,24.964,172749,0
2008-04-21,24.964,25.156,24.453,24.874,187212,0
2008-04-22,24.7,24.804,24.157,24.387,147107,0
2008-04-23,24.472,24.472,23.63,24.084,212793,0
2008-04-24,24.01,24.194,23.666,24.075,161362,0
2008-04-25,24.246,24.621,23.231,24.53,127984,0
2008-04-28,24.428,25.011,24.303,24.839,107199,0
2008-04-29,24.984,25.182,24.794,25.119,105503,0
2008-04-30,25.248,25.655,24.964,25.229,214750,0
2008-05-01,25.309,26.01,24.974,25.655,115938,0
2008-05-02,25.819,25.853,24.587,24.757,96127,0
2008-05-05,24.569,25.401,24.569,25.119,177953,0
2008-05-06,25.146,25.801,24.858,25.381,154361,0
2008-05-07,25.511,25.872,24.993,25.119,105334,0
2008-05-08,25.22,25.556,24.122,25.146,121656,0
2008-05-09,25.182,25.773,25.011,25.057,149285,0
2008-05-12,25.146,26.037,25.066,25.928,126594,0
2008-05-13,25.728,26.643,25.728,26.546,168644,0
2008-05-14,26.6,27.126,26.6,26.918,116511,0
2008-05-15,26.763,27.017,26.389,26.843,121290,0
2008-05-16,27.089,27.089,26.154,26.52,252205,0
2008-05-19,26.746,26.746,25.474,25.556,349029,0
2008-05-20,25.474,25.609,24.866,24.964,263315,0
2008-05-21,25.128,25.182,23.375,23.477,228463,0
2008-05-22,23.686,24.411,23.375,24.166,128350,0
2008-05-23,24.103,24.103,23.394,23.638,62309,0
2008-05-27,23.602,23.723,22.986,23.214,149782,0
2008-05-28,23.403,24.849,23.241,24.358,206818,0
2008-05-29,24.166,25.301,24.166,24.775,76553,0
2008-05-30,24.718,24.918,23.866,24.822,141584,0
2008-06-02,24.728,24.728,23.021,23.592,198784,0
2008-06-03,23.694,23.837,22.86,23.348,113345,0
2008-06-04,23.296,23.931,23.241,23.241,143315,0
2008-06-05,23.487,23.686,22.514,22.688,251558,0
2008-06-06,22.659,22.659,21.325,21.334,335799,0
2008-06-09,21.271,21.686,21.007,21.162,311785,0
2008-06-10,20.88,21.325,20.198,20.76,852247,0
2008-06-11,19.974,21.414,19.974,20.962,898833,0
2008-06-12,20.971,21.107,19.226,19.817,638795,0
2008-06-13,19.974,20.127,19.627,19.899,205381,0
2008-06-16,19.864,20.071,19.827,19.974,216104,0
2008-06-17,19.991,20.043,19.654,19.854,131497,0
2008-06-18,19.773,19.937,19.138,19.691,200628,0
2008-06-19,19.909,20.062,19.582,19.964,104922,0
2008-06-20,19.881,20.062,19.219,19.445,214063,0
2008-06-23,19.346,19.645,19.155,19.246,93412,0
2008-06-24,19.183,19.292,18.618,18.72,164109,0
2008-06-25,18.72,19.4,18.618,19.175,131928,0
2008-06-26,19.219,19.219,18.258,18.32,109988,0
2008-06-27,18.363,18.512,17.631,17.793,351871,0
2008-06-30,17.747,17.966,17.384,17.384,148262,0
2008-07-01,17.332,18.156,17.313,18.002,122881,0
2008-07-02,17.948,18.077,16.95,17.12,186413,0
2008-07-03,17.157,17.976,16.988,17.457,71159,0
2008-07-07,17.53,17.586,16.732,16.732,136848,0
2008-07-08,16.724,18.038,16.724,17.894,235613,0
2008-07-09,17.894,17.92,16.704,16.724,138321,0
2008-07-10,16.724,17.175,15.993,16.239,130178,0
2008-07-11,15.961,16.97,15.794,16.866,213034,0
2008-07-14,16.97,17.448,16.486,16.486,307411,0
2008-07-15,16.342,17.057,16.125,16.422,323161,0
2008-07-16,16.477,17.802,16.412,17.756,190977,0
2008-07-17,17.831,18.655,17.376,18.645,217847,0
2008-07-18,18.645,18.846,17.904,18.485,111945,0
2008-07-21,18.521,19.3,18.521,19.027,110406,0
2008-07-22,18.855,20.597,18.776,20.552,181706,0
2008-07-23,20.454,21.842,20.454,21.143,182865,0
2008-07-24,21.281,21.37,19.917,20.136,135728,0
2008-07-25,20.306,20.76,19.991,20.062,105235,0
2008-07-28,19.999,19.999,18.664,19.146,163873,0
2008-07-29,19.264,20.052,19.119,19.636,83734,0
2008-07-30,19.7,20.127,19.146,19.453,88719,0
2008-07-31,19.274,19.572,19.019,19.101,88639,0
2008-08-01,19.274,19.7,18.827,19.337,97192,0
2008-08-04,19.409,19.555,17.676,18.712,146991,0
2008-08-05,19.019,19.582,18.789,19.32,189366,0
2008-08-06,19.31,19.482,18.937,19.292,90926,0
2008-08-07,19.165,19.881,18.91,19.881,207092,0
2008-08-08,19.909,21.732,19.909,21.451,204795,0
2008-08-11,21.225,23.132,21.225,22.215,187171,0
2008-08-12,22.415,22.749,22.105,22.252,162606,0
2008-08-13,22.297,22.587,21.806,22.215,76406,0
2008-08-14,22.015,23.303,21.933,23.095,121749,0
2008-08-15,22.378,23.04,21.797,22.197,274397,0
2008-08-18,22.289,22.786,21.816,22.459,143608,0
2008-08-19,22.133,22.133,21.179,21.308,208339,0
2008-08-20,21.423,21.952,21.025,21.598,140080,0
2008-08-21,21.334,21.423,20.7,21.206,104658,0
2008-08-22,21.225,21.614,20.752,21.36,138838,0
2008-08-25,21.334,21.334,19.745,20.173,250589,0
2008-08-26,20.173,20.173,18.683,19.663,359098,0
2008-08-27,19.627,20.552,19.472,20.164,111893,0
2008-08-28,20.255,21.215,19.974,20.779,157103,0
2008-08-29,20.744,21.196,20.315,20.744,149469,0
2008-09-02,21.334,22.397,21.189,21.789,194896,0
2008-09-03,21.742,22.704,21.632,22.659,233428,0
2008-09-04,22.321,22.642,21.923,22.223,238682,0
2008-09-05,22.223,22.305,21.761,22.123,156384,0
2008-09-08,22.749,23.269,21.842,22.023,377620,0
2008-09-09,22.188,22.359,20.88,20.88,488446,0
2008-09-10,21.715,23.375,21.553,22.623,458575,0
2008-09-11,22.297,23.602,21.816,23.515,313972,0
2008-09-12,23.286,23.592,22.169,22.605,155039,0
2008-09-15,21.789,23.195,21.789,22.406,109284,0
2008-09-16,22.033,23.15,22.033,23.067,222751,0
2008-09-17,22.749,23.049,22.133,22.206,221705,0
2008-09-18,22.767,24.122,22.486,24.122,311003,0
2008-09-19,26.329,26.343,24.445,25.636,456630,0
2008-09-22,25.327,25.6,23.875,23.94,193631,0
2008-09-23,24.472,25.256,23.83,24.038,292275,0
2008-09-24,24.174,24.559,22.841,23.012,153187,0
2008-09-25,22.932,23.74,22.932,23.269,89072,0
2008-09-26,22.887,23.566,22.887,23.385,84408,0
2008-09-29,23.058,23.602,22.541,22.851,142344,0
2008-09-30,23.186,23.523,22.832,23.45,114397,0
2008-10-01,23.34,23.487,22.441,22.605,198327,0
2008-10-02,22.605,22.605,21.914,22.233,197026,0
2008-10-03,22.623,22.906,20.571,20.597,169800,0
2008-10-06,19.946,20.236,19.201,19.745,299664,0
2008-10-07,20.062,20.19,18.156,18.381,228813,0
2008-10-08,18.067,18.521,17.048,17.157,330474,0
2008-10-09,17.457,17.476,13.48,14.452,351588,0
2008-10-10,13.589,14.861,13.047,14.389,572958,0
2008-10-13,15.387,15.387,14.315,14.961,212998,0
2008-10-14,15.422,15.916,14.209,14.961,198373,0
2008-10-15,14.933,15.016,12.892,12.91,173281,0
2008-10-16,12.936,13.301,12.356,12.736,409772,0
2008-10-17,12.256,12.781,12.256,12.572,831854,0
2008-10-20,13.092,13.092,12.356,12.537,299038,0
2008-10-21,12.71,12.846,12.192,12.41,358630,0
2008-10-22,12.101,12.572,11.883,12.192,221761,0
2008-10-23,12.072,12.656,11.503,12.11,236008,0
2008-10-24,11.165,11.429,10.958,10.993,272766,0
2008-10-27,11.093,11.102,10.394,10.394,214360,0
2008-10-28,10.584,10.603,10.121,10.532,296439,0
2008-10-29,10.547,11.257,10.356,10.668,288951,0
2008-10-30,11.247,11.538,10.958,11.438,306136,0
2008-10-31,11.447,12.518,11.303,12.23,251772,0
2008-11-03,12.299,12.439,11.854,12.082,123354,0
2008-11-04,12.202,12.318,11.82,12.164,120361,0
2008-11-05,11.984,12.221,11.811,11.974,143326,0
2008-11-06,11.956,12.028,10.801,10.974,145175,0
2008-11-07,10.948,11.121,10.523,10.686,86545,0
2008-11-10,10.677,10.984,10.14,10.259,124913,0
2008-11-11,9.905,10.005,9.2872,9.4744,172403,0
2008-11-12,9.1957,9.3057,8.67,8.8061,228423,0
2008-11-13,8.8061,9.1957,7.9887,9.1509,424557,0
2008-11-14,9.0781,9.0781,7.998,8.1341,432402,0
2008-11-17,8.1341,8.352,7.8525,7.9799,159932,0
2008-11-18,7.9799,8.2701,7.6983,8.1704,266819,0
2008-11-19,8.1431,8.225,7.0811,7.0811,155390,0
2008-11-20,7.0355,7.1898,6.2095,6.2549,159060,0
2008-11-21,6.391,6.391,5.2018,5.3831,347626,0
2008-11-24,5.6013,5.6013,5.0293,5.2292,648410,0
2008-11-25,5.356,5.429,5.0566,5.1564,356530,0
2008-11-26,5.0476,5.2111,4.9021,5.1201,393363,0
2008-11-28,5.1746,5.5738,5.1746,5.447,222095,0
2008-12-01,5.3927,5.4832,4.9385,4.9657,589276,0
2008-12-02,5.0113,5.3831,4.9113,5.3743,257719,0
2008-12-03,5.2382,5.5014,5.2018,5.3831,447560,0
2008-12-04,5.3469,5.4924,5.1201,5.3017,346376,0
2008-12-05,5.2563,5.6831,5.129,5.5738,436414,0
2008-12-08,5.801,6.0914,5.4832,5.9007,372924,0
2008-12-09,5.9459,6.5907,5.6559,6.0099,334899,0
2008-12-10,5.8645,6.2187,5.0293,5.1474,358951,0
2008-12-11,5.1474,5.1474,4.1581,4.3667,310188,0
2008-12-12,4.1213,4.7751,4.0672,4.7751,367897,0
2008-12-15,4.7209,4.9657,4.6298,4.8297,554751,0
2008-12-16,4.9295,6.028,4.8661,5.9373,347791,0
2008-12-17,5.7464,6.3366,5.6374,6.1913,166277,0
2008-12-18,6.3731,7.2355,6.1913,6.6179,459213,0
2008-12-19,6.9179,8.2339,6.7088,8.2339,492137,0
2008-12-22,7.789,8.0705,6.5818,6.9721,426335,0
2008-12-23,7.0267,7.1898,6.727,6.9449,204653,0
2008-12-24,7.0629,7.2627,6.8906,7.0537,153321,0
2008-12-26,7.1174,7.5713,7.1174,7.4078,103278,0
2008-12-29,7.3623,7.4533,7.0176,7.072,153091,0
2008-12-30,7.1447,8.1158,7.1174,8.0343,216581,0
2008-12-31,8.1341,8.2701,7.8074,7.9616,193389,0
2009-01-02,7.9164,8.67,7.7711,8.2339,150763,0
2009-01-05,8.3884,8.3884,7.9251,8.0978,198765,0
2009-01-06,8.1524,8.3971,8.0617,8.3066,118276,0
2009-01-07,8.1704,8.1704,7.4712,7.9435,153961,0
2009-01-08,7.9435,7.9435,7.3897,7.7165,75256,0
2009-01-09,7.7526,7.7526,7.0355,7.072,95773,0
2009-01-12,7.0355,7.0811,6.4729,6.5181,111995,0
2009-01-13,6.4184,7.0448,6.391,6.8178,143256,0
2009-01-14,6.6907,6.6995,5.7739,5.8283,245407,0
2009-01-15,5.9101,6.5364,5.7194,6.5092,192267,0
2009-01-16,6.5273,6.6995,6.1913,6.4001,183855,0
2009-01-20,6.4001,6.4909,5.6285,5.674,169695,0
2009-01-21,5.7647,6.0369,5.5652,6.0099,209964,0
2009-01-22,5.8645,6.0463,5.5738,5.8283,89609,0
2009-01-23,5.6285,6.1368,5.5105,6.1186,216619,0
2009-01-26,6.1008,6.3187,5.8645,6.0189,251179,0
2009-01-27,6.0553,6.1097,5.6559,6.0822,94279,0
2009-01-28,6.2002,6.4275,6.1368,6.4184,149871,0
2009-01-29,6.2999,6.2999,5.9459,6.028,181978,0
2009-01-30,6.1097,6.1278,5.8828,6.0463,179813,0
2009-02-02,5.9459,5.9918,5.6919,5.9101,214270,0
2009-02-03,5.8645,6.0369,5.6374,5.9007,244922,0
2009-02-04,5.9007,5.9007,5.4832,5.6013,105320,0
2009-02-05,5.5652,6.0007,5.5014,5.8737,90649,0
2009-02-06,5.8828,6.391,5.7194,5.9645,173371,0
2009-02-09,5.9645,6.1278,5.8917,6.0463,119408,0
2009-02-10,5.9918,6.0822,5.4016,5.474,127352,0
2009-02-11,5.5105,5.7012,5.3381,5.4924,73601,0
2009-02-12,5.4103,5.6466,5.2655,5.5197,77359,0
2009-02-13,5.5105,5.6374,5.3831,5.5738,77893,0
2009-02-17,5.4924,5.6374,4.984,5.1746,95612,0
2009-02-18,5.2111,5.2111,4.984,5.1657,111394,0
2009-02-19,5.2018,5.3107,5.0928,5.1928,63891,0
2009-02-20,5.0838,5.22,4.9021,4.9568,128014,0
2009-02-23,4.984,5.111,4.7481,4.7569,88469,0
2009-02-24,4.8478,4.8478,4.5571,4.5936,136232,0
2009-02-25,4.5936,4.6207,4.3758,4.503,112543,0
2009-02-26,4.5209,4.5209,3.8583,3.8673,139100,0
2009-02-27,3.8673,4.3667,3.7129,4.2396,120910,0
2009-03-02,4.2032,4.2396,3.7946,3.8583,131056,0
2009-03-03,3.8583,4.058,3.3227,3.3589,389177,0
2009-03-04,3.4043,3.7039,3.3862,3.6405,148262,0
2009-03-05,3.5313,3.5496,3.2228,3.2499,102874,0
2009-03-06,3.2774,3.3499,3.1321,3.1776,86039,0
2009-03-09,3.2318,3.2318,2.8505,3.0138,155385,0
2009-03-10,3.141,3.4497,2.9865,3.3046,129098,0
2009-03-11,3.3133,3.5407,3.2953,3.3499,92813,0
2009-03-12,3.3227,4.2757,3.268,4.1758,224739,0
2009-03-13,4.1581,4.2757,3.8402,4.0942,149300,0
2009-03-16,4.0942,4.4209,4.0759,4.1036,75791,0
2009-03-17,4.1394,4.4209,4.0759,4.4209,74252,0
2009-03-18,4.4483,5.0657,4.4483,4.8933,109539,0
2009-03-19,4.9113,5.1928,4.7751,5.1928,115764,0
2009-03-20,5.2563,5.429,5.0838,5.2111,239705,0
2009-03-23,5.2744,5.7012,5.1746,5.7012,158216,0
2009-03-24,5.5197,6.0736,5.3469,5.8283,234348,0
2009-03-25,5.8828,6.2458,5.3381,5.6831,119450,0
2009-03-26,5.7555,6.4547,5.7555,6.4547,145059,0
2009-03-27,6.1913,6.6634,5.8737,6.5181,235333,0
2009-03-30,6.4275,6.4275,5.674,5.8645,152104,0
2009-03-31,5.3107,6.0007,5.0204,5.6013,484671,0
2009-04-01,5.4832,5.7647,5.3743,5.5831,168717,0
2009-04-02,5.6831,6.5092,5.6013,6.3819,221736,0
2009-04-03,6.3458,6.6995,6.028,6.6815,195266,0
2009-04-06,6.6451,6.6725,6.0099,6.1642,144866,0
2009-04-07,6.0736,6.3819,6.0369,6.2002,129264,0
2009-04-08,6.2278,6.6363,6.2278,6.3548,333644,0
2009-04-09,6.4091,6.9721,6.4091,6.8359,206288,0
2009-04-13,6.7544,7.9435,6.5638,7.6803,235062,0
2009-04-14,7.5713,7.7711,7.1991,7.5713,241988,0
2009-04-15,7.553,7.6167,6.9904,7.1447,157749,0
2009-04-16,7.2355,7.6711,7.0082,7.653,197825,0
2009-04-17,7.6803,8.1431,7.6621,7.7619,185333,0
2009-04-20,7.5805,7.5805,7.2627,7.2808,136614,0
2009-04-21,7.1174,7.9435,7.0811,7.8798,138000,0
2009-04-22,7.7802,8.688,7.644,8.6062,383912,0
2009-04-23,8.5519,9.0342,8.1158,8.3429,353860,0
2009-04-24,8.3792,8.8876,8.1704,8.352,295031,0
2009-04-27,8.1704,8.7425,7.9708,8.2794,384114,0
2009-04-28,8.1612,8.9969,7.8618,8.7152,223949,0
2009-04-29,8.7514,10.121,8.7242,9.2775,261199,0
2009-04-30,9.4312,9.713,8.8061,8.8422,162346,0
2009-05-01,8.8601,9.4312,8.6971,8.9332,175418,0
2009-05-04,9.0513,9.57,8.7786,9.57,144546,0
2009-05-05,9.4844,9.805,9.0513,9.551,194286,0
2009-05-06,9.597,9.86,9.3443,9.694,200487,0
2009-05-07,9.805,9.805,8.3884,8.5788,214861,0
2009-05-08,8.6971,8.9239,8.3971,8.7514,114545,0
2009-05-11,8.5699,8.8242,8.3971,8.5153,93086,0
2009-05-12,8.5428,8.8242,8.1704,8.7606,147234,0
2009-05-13,8.5333,8.7152,7.6167,7.7165,179366,0
2009-05-14,7.6711,8.3971,7.6711,8.0522,110908,0
2009-05-15,7.9887,8.2339,7.7165,7.8345,70511,0
2009-05-18,7.9799,8.6425,7.8345,8.5519,89954,0
2009-05-19,8.5519,8.7514,8.0796,8.5428,105645,0
2009-05-20,8.5972,8.8876,8.1524,8.1704,80017,0
2009-05-21,8.0705,8.2158,7.8255,8.1341,92529,0
2009-05-22,8.1704,8.3155,7.998,8.0978,80012,0
2009-05-26,7.998,9.588,7.8525,9.2775,129540,0
2009-05-27,9.2503,9.2503,8.4518,8.6425,115660,0
2009-05-28,8.7514,8.9599,7.9799,8.0522,169347,0
2009-05-29,8.1069,8.5519,7.9435,8.4157,144514,0
2009-06-01,8.5699,9.513,8.5699,9.0611,105994,0
2009-06-02,8.9787,9.824,8.6062,9.616,200817,0
2009-06-03,9.532,9.579,9.1137,9.3057,87762,0
2009-06-04,9.3243,9.86,9.0869,9.85,98655,0
2009-06-05,9.987,10.686,9.987,10.441,153730,0
2009-06-08,10.422,10.532,9.931,10.023,153427,0
2009-06-09,10.014,11.202,10.014,11.04,331120,0
2009-06-10,11.648,12.72,11.237,12.129,573758,0
2009-06-11,12.092,12.212,11.367,11.42,284914,0
2009-06-12,11.349,11.376,10.948,11.076,231129,0
2009-06-15,11.012,11.012,10.077,10.784,250898,0
2009-06-16,10.858,10.966,10.288,10.506,141948,0
2009-06-17,10.532,10.686,9.987,10.584,127479,0
2009-06-18,10.514,10.514,10.084,10.385,126380,0
2009-06-19,10.584,11.229,10.451,10.677,269102,0
2009-06-22,10.639,10.766,10.347,10.547,154669,0
2009-06-23,10.677,10.677,10.023,10.46,248643,0
2009-06-24,10.514,10.83,10.13,10.196,269026,0
2009-06-25,10.196,10.658,10.069,10.629,231098,0
2009-06-26,10.584,10.724,10.005,10.312,511580,0
2009-06-29,10.312,10.547,10.213,10.269,192316,0
2009-06-30,10.222,10.639,10.077,10.576,279649,0
2009-07-01,10.62,11.121,10.547,11.04,178184,0
2009-07-02,11.067,11.067,9.694,9.694,235258,0
2009-07-06,9.677,9.86,9.1411,9.4222,194522,0
2009-07-07,9.4744,9.741,9.1774,9.2687,160916,0
2009-07-08,9.3154,9.522,8.7058,8.8242,149717,0
2009-07-09,8.9787,9.0342,8.3971,8.5428,185051,0
2009-07-10,8.4429,8.8061,8.2975,8.5972,107589,0
2009-07-13,8.5428,8.6062,8.1431,8.5153,108853,0
2009-07-14,8.4792,9.0694,8.4064,8.7877,117140,0
2009-07-15,8.9599,9.542,8.9512,9.522,115132,0
2009-07-16,9.4411,9.776,9.3344,9.66,67993,0
2009-07-17,9.686,9.713,9.186,9.694,132820,0
2009-07-20,9.731,10.05,9.2409,9.3609,137143,0
2009-07-21,9.3966,9.66,9.3154,9.579,49247,0
2009-07-22,9.4943,10.297,9.4943,10.121,115746,0
2009-07-23,10.069,10.668,9.878,10.312,102621,0
2009-07-24,10.186,10.974,10.186,10.974,140374,0
2009-07-27,10.984,11.385,10.849,11.349,141593,0
2009-07-28,11.02,11.638,10.793,11.548,115165,0
2009-07-29,11.457,11.783,11.276,11.629,101512,0
2009-07-30,11.747,12.475,11.648,12.164,174777,0
2009-07-31,12.139,12.518,12.028,12.448,192616,0
2009-08-03,12.572,12.572,12.063,12.563,164562,0
2009-08-04,12.484,12.71,12.183,12.665,105070,0
2009-08-05,12.665,12.736,12.264,12.656,144127,0
2009-08-06,12.736,12.818,12.484,12.736,183964,0
2009-08-07,13.092,13.136,12.683,12.92,124061,0
2009-08-10,12.808,13.292,12.41,13.144,99887,0
2009-08-11,13.1,13.282,12.391,12.818,106993,0
2009-08-12,12.873,13.253,12.818,13.065,147818,0
2009-08-13,13.19,13.217,12.72,13.037,62242,0
2009-08-14,13.056,13.056,12.356,12.518,92136,0
2009-08-17,12.101,12.248,11.493,12.055,121147,0
2009-08-18,12.072,12.527,11.811,12.337,82083,0
2009-08-19,12.183,12.675,11.948,12.429,74900,0
2009-08-20,12.429,12.683,12.429,12.6,61185,0
2009-08-21,12.609,12.892,12.555,12.791,84619,0
2009-08-24,12.892,13.008,12.683,12.745,85205,0
2009-08-25,12.846,13.253,12.772,13.136,106722,0
2009-08-26,13.083,13.489,12.981,13.32,79537,0
2009-08-27,13.263,13.498,12.873,13.408,73571,0
2009-08-28,13.498,13.517,13.037,13.11,51580,0
2009-08-31,13.047,13.11,12.71,12.71,117875,0
2009-09-01,12.6,12.981,12.037,12.272,157431,0
2009-09-02,12.183,13,12.02,12.8,250043,0
2009-09-03,14.569,15.907,14.48,15.369,1088731,0
2009-09-04,15.743,16.342,15.387,16.258,419606,0
2009-09-08,16.285,16.568,15.975,16.088,181318,0
2009-09-09,16.143,16.585,15.794,16.305,230286,0
2009-09-10,16.249,17.622,16.178,17.148,259203,0
2009-09-11,17.084,17.476,16.978,17.175,140543,0
2009-09-14,17.023,17.784,16.874,17.604,178385,0
2009-09-15,17.667,18.475,17.392,18.312,164903,0
2009-09-16,18.548,19.427,18.438,19.226,177071,0
2009-09-17,18.864,20.146,18.355,19.045,333068,0
2009-09-18,18.91,19.183,18.692,18.846,265227,0
2009-09-21,18.683,19.436,18.011,19.292,266230,0
2009-09-22,19.382,19.482,18.846,18.984,132758,0
2009-09-23,19.027,19.4,18.521,18.572,109318,0
2009-09-24,18.609,18.864,17.93,18.539,190637,0
2009-09-25,18.428,18.618,17.938,18.038,125986,0
2009-09-28,18.192,19.519,18.092,19.31,151662,0
2009-09-29,19.427,19.636,18.739,18.808,189787,0
2009-09-30,18.882,18.882,17.44,17.884,261808,0
2009-10-01,17.821,17.821,17.023,17.313,233032,0
2009-10-02,16.884,17.392,16.513,17.157,251203,0
2009-10-05,17.214,18.312,17.214,18.22,215517,0
2009-10-06,18.239,19.917,18.22,19.427,259201,0
2009-10-07,19.391,20.87,19.346,20.752,282226,0
2009-10-08,20.88,21.423,20.719,20.971,214239,0
2009-10-09,20.815,21.516,20.815,21.206,132079,0
2009-10-12,21.196,21.507,20.971,21.042,118004,0
2009-10-13,20.662,20.862,20.473,20.719,89594,0
2009-10-14,21.025,21.469,20.561,21.396,124304,0
2009-10-15,21.153,21.46,20.971,21.36,137272,0
2009-10-16,21.088,21.334,20.561,20.796,154298,0
2009-10-19,20.824,21.606,20.824,21.308,119417,0
2009-10-20,21.308,21.572,20.962,21.334,130783,0
2009-10-21,21.325,22.114,20.728,20.824,191085,0
2009-10-22,20.842,21.58,19.4,20.779,334974,0
2009-10-23,20.805,20.997,18.919,18.947,273230,0
2009-10-26,19.019,19.789,18.739,18.827,301557,0
2009-10-27,18.919,19.119,17.812,17.904,306187,0
2009-10-28,17.849,18.346,17.65,17.658,313676,0
2009-10-29,18.02,18.338,17.849,18.067,178270,0
2009-10-30,17.992,18.201,17.342,17.567,175612,0
2009-11-02,17.658,18.12,17.25,17.956,294176,0
2009-11-03,17.84,18.565,17.613,18.495,294571,0
2009-11-04,18.766,18.836,18.166,18.495,294539,0
2009-11-05,18.702,19.836,18.467,19.51,188226,0
2009-11-06,19.236,19.974,19.138,19.765,192688,0
2009-11-09,19.927,21.179,19.745,20.645,215248,0
2009-11-10,20.517,21.281,20.517,20.936,255759,0
2009-11-11,21.243,21.353,20.824,21.035,134336,0
2009-11-12,21.042,21.042,19.927,19.999,96243,0
2009-11-13,20.146,20.645,19.745,20.39,90966,0
2009-11-16,20.561,21.37,20.561,21.271,122890,0
2009-11-17,21.189,21.29,20.654,21.143,88866,0
2009-11-18,21.088,21.116,20.164,20.473,60631,0
2009-11-19,20.333,20.333,19.436,19.671,123291,0
2009-11-20,19.555,20.008,19.436,19.572,99469,0
2009-11-23,20.008,20.936,20.008,20.517,107717,0
2009-11-24,20.473,20.473,19.609,19.817,73401,0
2009-11-25,19.827,20.246,19.827,19.956,74561,0
2009-11-27,18.739,20.071,18.739,19.555,41681,0
2009-11-30,19.453,19.718,18.864,19.472,121634,0
2009-12-01,19.663,20.198,19.472,19.765,90065,0
2009-12-02,19.844,20.87,19.755,20.026,111869,0
2009-12-03,20.127,20.315,19.226,19.337,84297,0
2009-12-04,19.555,20.736,19.555,19.917,123813,0
2009-12-07,19.854,20.19,19.609,19.817,100376,0
2009-12-08,19.7,19.817,19.036,19.119,93311,0
2009-12-09,19.138,19.373,18.846,19.129,161636,0
2009-12-10,21.206,22.289,20.654,21.933,643385,0
2009-12-11,22.223,22.696,21.98,22.34,269691,0
2009-12-14,22.633,23.259,22.397,22.722,167187,0
2009-12-15,22.659,22.786,21.797,21.997,141197,0
2009-12-16,22.242,22.289,21.171,21.243,332214,0
2009-12-17,21.061,21.353,19.899,20.463,230338,0
2009-12-18,20.709,21.051,19.636,19.663,425835,0
2009-12-21,19.765,20.533,19.71,20.035,318812,0
2009-12-22,20.136,20.217,19.836,19.991,133580,0
2009-12-23,20.062,20.198,19.328,19.663,118194,0
2009-12-24,19.736,20.164,19.472,19.726,20667,0
2009-12-28,19.736,19.927,18.947,19.138,102274,0
2009-12-29,19.146,19.3,18.59,19.236,176821,0
2009-12-30,19.019,19.472,18.902,19.246,109835,0
2009-12-31,19.226,19.482,18.683,18.776,97190,0
2010-01-04,19.138,20.043,19.109,19.765,165157,0
2010-01-05,19.782,20.945,19.4,20.662,215098,0
2010-01-06,20.571,21.061,20.436,20.796,124291,0
2010-01-07,20.824,21.088,20.372,21.035,108630,0
2010-01-08,20.99,21.061,20.691,20.99,97064,0
2010-01-11,21.069,21.225,20.198,20.298,135832,0
2010-01-12,20.017,20.136,19.391,19.472,113332,0
2010-01-13,19.391,19.663,19.109,19.545,93834,0
2010-01-14,19.391,19.736,19.109,19.191,109977,0
2010-01-15,19.292,19.419,18.618,19.101,104383,0
2010-01-19,19.019,19.545,19.019,19.328,89656,0
2010-01-20,19.155,19.264,18.183,18.391,152074,0
2010-01-21,18.41,18.548,17.194,17.24,144753,0
2010-01-22,17.167,17.392,16.161,16.441,142479,0
2010-01-25,16.55,16.678,15.934,16.258,129864,0
2010-01-26,16.125,16.778,15.925,16.585,149437,0
2010-01-27,16.422,16.856,15.961,16.742,72460,0
2010-01-28,16.803,16.913,15.934,15.985,69780,0
2010-01-29,16.125,16.846,16.106,16.194,176346,0
2010-02-01,16.214,16.821,15.861,16.604,101135,0
2010-02-02,16.55,17.392,16.386,17.185,130800,0
2010-02-03,17.04,17.233,16.239,16.412,104132,0
2010-02-04,16.194,16.378,15.606,15.715,97696,0
2010-02-05,15.687,15.75,14.616,15.16,162886,0
2010-02-08,15.096,15.587,14.752,15.054,66032,0
2010-02-09,15.271,15.271,14.569,14.941,77216,0
2010-02-10,14.817,15.063,14.597,14.941,64944,0
2010-02-11,14.817,15.186,14.625,15.132,169045,0
2010-02-12,14.933,15.308,14.824,15.271,95804,0
2010-02-16,15.489,15.907,15.261,15.851,67166,0
2010-02-17,16.002,17.303,15.952,17.015,235328,0
2010-02-18,17.04,17.43,16.821,17.35,102911,0
2010-02-19,17.332,17.684,17.111,17.65,116533,0
2010-02-22,17.766,17.93,17.622,17.831,126581,0
2010-02-23,17.84,17.956,17.604,17.737,198075,0
2010-02-24,17.857,17.938,17.384,17.876,148100,0
2010-02-25,17.567,17.876,17.392,17.867,145200,0
2010-02-26,17.92,18.011,17.492,17.667,83387,0
2010-03-01,17.718,18.475,17.718,18.419,68188,0
2010-03-02,18.4,18.565,18.011,18.355,97441,0
2010-03-03,18.485,18.874,18.276,18.391,80078,0
2010-03-04,18.294,18.783,18.294,18.73,70067,0
2010-03-05,18.846,19.71,18.827,19.427,156750,0
2010-03-08,19.363,19.864,19.363,19.789,102414,0
2010-03-09,19.627,19.854,19.382,19.627,84045,0
2010-03-10,19.681,19.827,19.5,19.654,91153,0
2010-03-11,19.537,19.782,19.31,19.627,64661,0
2010-03-12,19.663,19.808,19.463,19.636,69272,0
2010-03-15,19.645,19.773,19.427,19.654,160639,0
2010-03-16,19.726,19.755,19.436,19.681,52937,0
2010-03-17,19.808,20.227,19.736,19.899,124781,0
2010-03-18,19.864,20.043,19.292,19.618,70776,0
2010-03-19,19.71,19.71,18.557,18.827,185489,0
2010-03-22,18.664,19.609,18.495,19.491,47876,0
2010-03-23,19.564,19.946,19.472,19.782,75847,0
2010-03-24,19.736,19.755,19.219,19.519,48901,0
2010-03-25,19.765,20.709,19.671,20.525,180860,0
2010-03-26,20.571,21.334,20.542,21.325,160405,0
2010-03-29,21.344,21.479,20.805,21.344,553365,0
2010-03-30,18.664,19.745,18.381,18.702,865317,0
2010-03-31,18.609,18.975,18.258,18.457,362465,0
2010-04-01,18.664,19.363,18.447,18.928,169188,0
2010-04-05,19.063,19.927,18.892,19.817,125646,0
2010-04-06,19.718,20.026,19.427,19.909,101512,0
2010-04-07,19.937,20.208,19.482,19.946,106038,0
2010-04-08,19.881,19.881,19.31,19.382,139407,0
2010-04-09,19.427,19.681,19.264,19.609,76242,0
2010-04-12,19.609,20.217,19.482,19.545,133874,0
2010-04-13,19.382,20.127,19.219,19.917,182919,0
2010-04-14,20.035,20.736,19.974,20.482,217580,0
2010-04-15,20.517,20.805,20.288,20.76,75415,0
2010-04-16,20.752,20.997,20.208,20.4,93060,0
2010-04-19,20.217,20.744,19.817,20.4,145143,0
2010-04-20,20.49,20.833,20.264,20.39,60718,0
2010-04-21,20.325,20.343,19.691,20.035,101701,0
2010-04-22,19.681,20.89,19.6,20.76,80195,0
2010-04-23,20.764,20.958,20.519,20.921,73890,0
2010-04-26,20.88,21.526,20.88,21.179,111602,0
2010-04-27,20.99,21.388,20.971,21.107,230639,0
2010-04-28,21.235,21.379,20.381,20.508,88486,0
2010-04-29,20.7,20.815,19.991,20.77,114158,0
2010-04-30,20.815,20.945,19.529,19.6,197286,0
2010-05-03,19.736,21.189,19.645,21.051,113179,0
2010-05-04,20.719,20.936,19.292,19.529,171355,0
2010-05-05,19.391,19.799,18.628,18.937,130219,0
2010-05-06,18.783,19.4,13.618,17.709,226352,0
2010-05-07,17.667,17.867,16.17,16.457,251648,0
2010-05-10,17.42,19.226,17.274,19.219,205263,0
2010-05-11,18.864,19.899,18.637,19.246,135350,0
2010-05-12,19.382,20.372,19.264,20.236,163216,0
2010-05-13,20.089,20.198,19.328,19.645,118834,0
2010-05-14,19.382,19.382,18.363,19.027,99524,0
2010-05-17,19.21,19.51,18.239,19.373,96816,0
2010-05-18,19.782,19.782,18.618,18.827,221937,0
2010-05-19,18.702,19.063,18.355,18.6,194630,0
2010-05-20,17.976,18.363,17.332,17.367,232315,0
2010-05-21,16.95,18.428,16.95,17.766,310320,0
2010-05-24,17.802,18.057,17.313,17.92,168447,0
2010-05-25,17.24,18.002,17.194,17.894,130380,0
2010-05-26,18.147,19.101,18.1,18.276,160377,0
2010-05-27,18.789,19.6,18.53,19.545,111222,0
2010-05-28,19.463,19.529,18.557,18.919,118992,0
2010-06-01,18.664,18.882,17.43,17.492,156105,0
2010-06-02,17.558,18.258,16.894,18.137,108275,0
2010-06-03,18.363,18.846,18.067,18.674,99819,0
2010-06-04,18.363,18.749,17.066,17.148,197000,0
2010-06-07,17.233,17.43,16.204,16.231,140814,0
2010-06-08,16.295,16.742,15.479,16.467,280354,0
2010-06-09,17.332,20.654,17.25,19.909,581464,0
2010-06-10,20.427,21.344,20.136,20.617,382374,0
2010-06-11,20.315,20.87,20.127,20.625,229827,0
2010-06-14,21.162,21.516,20.709,20.908,198124,0
2010-06-15,21.344,21.405,20.99,21.29,303765,0
2010-06-16,21.162,21.487,20.908,21.196,164120,0
2010-06-17,21.253,21.806,20.88,21.451,161418,0
2010-06-18,21.914,22.151,21.553,21.65,263525,0
2010-06-21,22.033,22.242,21.334,21.516,208447,0
2010-06-22,21.642,21.887,20.77,20.936,187761,0
2010-06-23,20.728,20.945,19.909,20.227,212916,0
2010-06-24,20.043,20.173,19.427,19.482,251035,0
2010-06-25,19.564,20.236,19.165,20.026,434275,0
2010-06-28,20.017,20.4,19.382,19.854,136338,0
2010-06-29,19.427,19.427,18.22,18.6,178113,0
2010-06-30,18.622,19.554,18.375,18.999,290192,0
2010-07-01,18.855,19.175,17.709,18.645,239702,0
2010-07-02,18.789,19.054,17.912,18.084,134371,0
2010-07-06,18.485,18.882,17.884,18.002,254915,0
2010-07-07,17.992,18.984,17.775,18.902,216953,0
2010-07-08,19.3,19.999,18.836,19.974,229569,0
2010-07-09,19.927,20.39,19.582,20.381,136941,0
2010-07-12,20.208,20.436,19.346,19.564,122084,0
2010-07-13,19.889,20.654,19.445,20.482,190408,0
2010-07-14,20.436,20.691,19.881,20.217,136417,0
2010-07-15,20.164,20.173,18.984,19.445,178082,0
2010-07-16,19.165,19.165,17.709,17.812,186415,0
2010-07-19,17.876,18.239,17.157,17.622,145351,0
2010-07-20,17.284,18.581,16.941,18.495,163961,0
2010-07-21,18.749,18.892,17.992,18.73,262000,0
2010-07-22,19.146,20.333,19.146,20.117,189369,0
2010-07-23,19.881,20.833,19.636,20.779,142520,0
2010-07-26,20.918,21.325,20.607,21.281,178054,0
2010-07-27,21.451,21.789,20.508,20.635,99880,0
2010-07-28,20.597,20.842,20.089,20.298,79959,0
2010-07-29,20.49,20.728,19.864,20.325,83827,0
2010-07-30,19.974,20.833,19.436,20.333,75832,0
2010-08-02,20.898,21.235,20.454,20.796,106911,0
2010-08-03,20.589,20.645,19.917,20.173,148266,0
2010-08-04,20.288,21.659,20.264,21.441,168386,0
2010-08-05,21.153,21.189,20.789,20.918,99453,0
2010-08-06,20.427,21.061,20.183,20.842,91608,0
2010-08-09,21.016,21.36,20.561,20.805,63457,0
2010-08-10,20.482,20.936,20.246,20.517,151467,0
2010-08-11,20.026,20.026,19.101,19.337,129120,0
2010-08-12,18.808,19.545,18.495,19.353,100666,0
2010-08-13,19.219,19.353,18.485,18.557,107416,0
2010-08-16,18.338,19.045,18.156,18.539,97021,0
2010-08-17,18.808,19.645,18.447,19.21,95553,0
2010-08-18,19.264,20.071,18.628,19.765,170969,0
2010-08-19,19.618,19.718,18.447,18.683,109276,0
2010-08-20,18.512,18.609,18.077,18.428,100808,0
2010-08-23,18.512,19.21,18.391,18.485,108612,0
2010-08-24,17.93,18.757,17.93,18.137,96594,0
2010-08-25,17.984,18.783,17.775,18.674,75621,0
2010-08-26,18.864,19.072,17.849,17.904,55320,0
2010-08-27,18.249,18.645,17.457,18.581,77834,0
2010-08-30,18.521,18.789,18.011,18.048,88658,0
2010-08-31,18.03,18.822,17.576,17.904,178850,0
2010-09-01,18.346,19.572,18.183,19.409,172509,0
2010-09-02,18.166,21.179,18.166,20.89,311141,0
2010-09-03,21.215,21.379,20.552,20.815,101242,0
2010-09-07,20.589,20.672,20.062,20.463,123979,0
2010-09-08,20.561,21.078,20.446,20.908,90047,0
2010-09-09,21.189,21.235,20.533,20.691,84030,0
2010-09-10,20.728,21.171,20.625,20.752,60095,0
2010-09-13,21.061,21.797,20.945,21.65,130168,0
2010-09-14,21.507,21.623,21.162,21.243,96384,0
2010-09-15,21.206,21.771,20.842,21.669,61531,0
2010-09-16,21.553,21.677,20.77,21.261,56657,0
2010-09-17,21.507,21.553,20.852,21.29,77320,0
2010-09-20,21.432,22.206,21.206,21.989,121274,0
2010-09-21,22.058,22.077,21.441,21.696,97071,0
2010-09-22,21.545,21.545,20.752,21.143,69454,0
2010-09-23,20.852,21.479,20.654,20.736,79209,0
2010-09-24,21.334,22.178,21.225,21.789,110453,0
2010-09-27,21.86,22.023,21.696,21.879,79294,0
2010-09-28,21.87,22.033,21.37,21.87,167126,0
2010-09-29,21.824,21.824,21.206,21.614,81392,0
2010-09-30,21.831,21.831,21.375,21.588,131863,0
2010-10-01,21.686,21.724,21.29,21.724,141275,0
2010-10-04,21.696,21.696,20.824,21.189,106725,0
2010-10-05,21.37,21.914,21.196,21.771,177364,0
2010-10-06,21.696,21.789,21.143,21.423,124442,0
2010-10-07,21.677,21.989,21.423,21.686,119729,0
2010-10-08,21.806,22.388,21.487,22.042,257155,0
2010-10-11,22.015,22.279,21.724,21.742,114831,0
2010-10-12,21.686,22.023,21.451,21.923,84789,0
2010-10-13,22.161,22.233,21.732,21.761,224133,0
2010-10-14,21.78,21.98,21.58,21.943,87951,0
2010-10-15,22.252,22.359,21.669,21.742,103276,0
2010-10-18,21.832,22.114,21.659,22.033,64236,0
2010-10-19,21.572,21.887,21.379,21.677,119676,0
2010-10-20,21.87,22.058,21.669,21.761,50938,0
2010-10-21,21.989,22.114,21.36,21.58,70477,0
2010-10-22,21.715,21.715,21.281,21.37,60849,0
2010-10-25,21.553,21.895,21.334,21.65,63250,0
2010-10-26,21.441,21.962,21.171,21.78,88034,0
2010-10-27,21.59,21.78,21.069,21.179,235778,0
2010-10-28,21.379,21.487,20.736,20.852,190007,0
2010-10-29,20.833,21.072,20.717,20.908,114464,0
2010-11-01,21.088,21.125,20.473,20.654,110587,0
2010-11-02,21.051,21.235,20.607,21.078,118243,0
2010-11-03,21.088,21.29,20.654,21.035,123770,0
2010-11-04,21.642,21.842,20.617,20.681,180490,0
2010-11-05,20.736,21.423,20.719,21.353,83677,0
2010-11-08,21.353,21.632,21.225,21.545,70587,0
2010-11-09,21.59,21.642,20.945,21.171,113071,0
2010-11-10,21.206,21.344,20.198,20.408,159047,0
2010-11-11,19.927,20.617,19.909,20.589,94138,0
2010-11-12,20.39,20.589,20.127,20.164,67141,0
2010-11-15,20.39,20.744,20.333,20.353,57902,0
2010-11-16,20.089,20.217,19.645,19.872,125132,0
2010-11-17,19.964,20.508,19.755,20.306,50884,0
2010-11-18,20.654,21.705,20.654,21.396,79142,0
2010-11-19,21.007,21.65,21.007,21.572,54050,0
2010-11-22,21.507,22.188,21.405,21.952,94100,0
2010-11-23,22.023,22.851,21.751,22.321,383809,0
2010-11-24,22.579,22.897,21.414,22.087,160298,0
2010-11-26,21.997,22.261,21.86,22.178,32379,0
2010-11-29,21.933,22.523,21.441,22.397,92738,0
2010-11-30,22.077,22.681,21.961,22.425,113344,0
2010-12-01,22.914,24.048,22.914,24.038,170698,0
2010-12-02,23.967,24.113,22.923,23.34,141820,0
2010-12-03,23.058,23.694,22.633,23.566,129404,0
2010-12-06,23.592,23.967,23.375,23.922,129269,0
2010-12-07,24.166,26.781,24.166,25.609,357358,0
2010-12-08,25.626,25.626,24.83,25.136,246086,0
2010-12-09,24.227,24.718,20.508,20.945,1124261,0
2010-12-10,21.061,21.832,20.436,21.806,606015,0
2010-12-13,21.895,21.895,21.572,21.614,228193,0
2010-12-14,21.832,21.832,21.388,21.469,139453,0
2010-12-15,21.379,21.414,20.306,20.454,197789,0
2010-12-16,20.427,20.7,19.991,20.418,255323,0
2010-12-17,20.454,20.533,20.117,20.288,281650,0
2010-12-20,20.288,20.381,19.765,19.808,144358,0
2010-12-21,19.984,20.246,19.519,20.127,251826,0
2010-12-22,24.275,25.537,23.34,24.482,1147526,0
2010-12-23,24.511,24.654,24.057,24.219,264610,0
2010-12-27,23.976,24.237,23.82,24.157,133584,0
2010-12-28,24.219,24.52,23.837,23.912,282196,0
2010-12-29,23.902,24.093,23.775,23.792,172224,0
2010-12-30,23.691,24.056,23.446,23.929,110442,0
2010-12-31,23.423,23.827,23.176,23.25,109202,0
2011-01-03,23.467,24.184,23.204,23.985,157579,0
2011-01-04,24.394,24.577,23.837,24.057,290095,0
2011-01-05,24.15,24.681,23.958,24.645,186650,0
2011-01-06,25.039,25.22,24.511,25.048,307519,0
2011-01-07,25.266,25.41,24.141,24.511,201423,0
2011-01-10,24.368,24.501,23.866,24.237,204930,0
2011-01-11,24.358,24.645,23.837,23.885,191185,0
2011-01-12,24.075,24.113,23.375,23.487,161941,0
2011-01-13,23.431,23.749,23.348,23.531,102415,0
2011-01-14,23.55,23.63,23.177,23.303,100978,0
2011-01-18,23.141,23.32,22.642,22.822,318039,0
2011-01-19,22.841,22.986,21.677,21.751,280657,0
2011-01-20,21.642,21.952,21.061,21.761,143542,0
2011-01-21,21.806,21.806,20.728,21.153,241166,0
2011-01-24,21.196,21.441,20.789,21.253,86966,0
2011-01-25,21.035,21.325,20.789,21.143,85628,0
2011-01-26,21.171,21.98,20.805,21.832,167605,0
2011-01-27,21.851,22.459,21.806,21.997,114873,0
2011-01-28,22.023,22.197,21.469,21.659,156562,0
2011-01-31,21.863,22.194,21.439,21.485,163652,0
2011-02-01,21.842,23.058,21.553,22.215,250564,0
2011-02-02,22.05,22.261,21.423,21.797,82087,0
2011-02-03,21.742,22.233,21.563,21.842,97199,0
2011-02-04,21.771,22.105,21.563,22.033,66971,0
2011-02-07,22.023,22.532,22.023,22.441,62894,0
2011-02-08,22.468,22.696,22.311,22.613,60191,0
2011-02-09,22.56,23.04,22.486,22.805,62331,0
2011-02-10,22.613,22.786,22.151,22.642,105288,0
2011-02-11,22.569,22.805,22.252,22.732,49018,0
2011-02-14,22.796,22.932,22.56,22.659,78330,0
2011-02-15,22.704,22.767,22.058,22.197,103698,0
2011-02-16,22.289,22.424,21.971,22.261,59211,0
2011-02-18,22.206,22.279,21.86,22.151,55162,0
2011-02-22,21.879,22.151,21.396,21.553,78977,0
2011-02-23,21.553,21.553,20.645,20.971,114311,0
2011-02-24,21.025,21.396,20.789,21.317,107791,0
2011-02-25,21.58,22.415,21.572,22.406,82163,0
2011-02-28,22.243,22.379,21.551,21.893,75703,0
2011-03-01,22.086,22.243,21.331,21.523,163787,0
2011-03-02,21.667,22.014,21.375,21.913,79379,0
2011-03-03,22.057,22.543,22.057,22.516,124746,0
2011-03-04,22.514,22.777,22.415,22.722,72089,0
2011-03-07,22.832,23.241,22.133,22.261,159297,0
2011-03-08,22.252,23.159,22.161,23.15,179979,0
2011-03-09,22.786,23.241,22.732,22.879,130693,0
2011-03-10,22.662,23.272,22.487,23.19,146436,0
2011-03-11,23.15,23.15,22.388,22.651,156449,0
2011-03-14,22.434,22.642,21.816,21.971,104731,0
2011-03-15,21.632,21.742,21.107,21.253,165456,0
2011-03-16,21.196,21.281,20.852,20.908,112118,0
2011-03-17,21.304,21.304,20.921,20.94,73287,0
2011-03-18,21.135,21.179,20.408,20.436,190688,0
2011-03-21,20.7,21.405,20.607,21.215,99864,0
2011-03-22,21.135,21.535,20.997,21.116,71424,0
2011-03-23,21.135,21.469,20.824,21.325,60560,0
2011-03-24,21.614,21.933,21.379,21.696,75314,0
2011-03-25,21.815,22.46,21.649,21.657,115524,0
2011-03-28,21.851,22.261,21.761,22.096,88803,0
2011-03-29,22.623,22.841,22.133,22.704,211569,0
2011-03-30,25.853,30.503,25.7,30.348,2168970,0
2011-03-31,30.237,31.121,29.742,31.036,541110,0
2011-04-01,30.869,31.351,30.664,30.894,333641,0
2011-04-04,30.521,31.283,30.503,31.066,461108,0
2011-04-05,31.096,32.57,31,32.007,456503,0
2011-04-06,32.226,32.37,31.284,31.438,271308,0
2011-04-07,31.341,31.76,30.822,31.048,266473,0
2011-04-08,31.832,31.832,29.798,29.917,333308,0
2011-04-11,29.89,30.501,28.324,28.658,321046,0
2011-04-12,28.667,29.077,28.06,28.778,212461,0
2011-04-13,29.077,29.551,27.804,28.514,145105,0
2011-04-14,28.268,30.869,28.268,30.519,347026,0
2011-04-15,30.755,31.255,30.61,30.709,193760,0
2011-04-18,31.096,31.096,29.834,30.173,222230,0
2011-04-19,30.4,30.904,29.965,30.254,183072,0
2011-04-20,30.928,31.43,30.51,30.755,145307,0
2011-04-21,30.463,30.886,30.079,30.371,114719,0
2011-04-25,30.228,30.538,29.88,30.463,121612,0
2011-04-26,30.519,30.99,30.346,30.674,182236,0
2011-04-27,30.802,31.36,30.594,31.293,145253,0
2011-04-28,31.245,31.37,30.727,31.264,72584,0
2011-04-29,31.272,31.402,30.888,31.311,137601,0
2011-05-02,31.166,31.412,30.135,30.371,235690,0
2011-05-03,30.079,31.549,29.992,31.486,328042,0
2011-05-04,31.457,32.598,31.166,32.535,365653,0
2011-05-05,32.034,32.725,31.184,32.561,319390,0
2011-05-06,32.388,33.418,32.296,32.98,401405,0
2011-05-09,32.827,33.19,32.258,33.008,111759,0
2011-05-10,33.499,34.228,32.99,34.055,173902,0
2011-05-11,33.974,33.983,32.914,33.227,165033,0
2011-05-12,33,34.73,32.443,34.612,204346,0
2011-05-13,34.966,36.008,34.966,35.558,261421,0
2011-05-16,35.258,36.089,34.876,35.826,229953,0
2011-05-17,35.369,35.66,34.681,35.187,205268,0
2011-05-18,35.214,35.424,35.077,35.314,128758,0
2011-05-19,35.469,35.868,35.069,35.567,91208,0
2011-05-20,35.798,35.887,34.41,35.497,238309,0
2011-05-23,34.788,35.515,34.602,34.795,167914,0
2011-05-24,34.966,34.986,34.274,34.349,186354,0
2011-05-25,34.201,34.559,33.901,34.321,212439,0
2011-05-26,34.238,34.824,34.238,34.639,145186,0
2011-05-27,34.851,34.986,34.503,34.815,110798,0
2011-05-31,35.25,35.277,34.323,34.59,280283,0
2011-06-01,34.569,34.569,33.773,33.983,223462,0
2011-06-02,34.009,34.047,33.455,33.536,290483,0
2011-06-03,33.018,33.754,33.018,33.455,196158,0
2011-06-06,33.39,33.446,32.487,32.661,264422,0
2011-06-07,32.866,33.296,31.358,31.455,455776,0
2011-06-08,32.831,32.876,29.343,29.552,863675,0
2011-06-09,29.69,29.919,28.665,28.922,322072,0
2011-06-10,28.724,28.888,27.759,27.919,220038,0
2011-06-13,28.139,28.523,27.393,27.511,331696,0
2011-06-14,27.995,28.769,27.62,28.295,310575,0
2011-06-15,28.023,28.486,27.675,27.739,185720,0
2011-06-16,27.723,28.31,27.503,28.169,192884,0
2011-06-17,28.448,29.542,28.315,29.172,306162,0
2011-06-20,29.052,29.762,28.933,29.473,265614,0
2011-06-21,29.727,30.429,29.463,30.107,223391,0
2011-06-22,29.974,30.045,29.226,29.314,207399,0
2011-06-23,28.924,29.671,28.467,29.616,151637,0
2011-06-24,29.627,29.864,29.161,29.799,475653,0
2011-06-27,29.69,30.264,29.014,29.061,133341,0
2011-06-28,29.144,29.608,28.924,29.542,118464,0
2011-06-29,29.699,30.911,29.551,30.61,267441,0
2011-06-30,30.737,30.995,30.461,30.775,149763,0
2011-07-01,30.769,31.301,30.678,31.102,136342,0
2011-07-05,31.044,31.969,30.714,31.931,161768,0
2011-07-06,31.823,32.235,31.19,32.141,119016,0
2011-07-07,32.555,33.726,31.814,33.013,183419,0
2011-07-08,32.499,32.811,32.198,32.69,136641,0
2011-07-11,32.269,32.581,31.595,31.885,176345,0
2011-07-12,31.84,32.426,31.529,31.913,150965,0
2011-07-13,32.217,33.761,31.646,33.506,259500,0
2011-07-14,33.56,34.054,32.994,33.267,239796,0
2011-07-15,33.359,33.488,32.885,33.369,126340,0
2011-07-18,33.186,33.323,32.68,33.166,118864,0
2011-07-19,33.533,35.025,33.157,34.77,167464,0
2011-07-20,34.731,34.731,33.214,33.909,140873,0
2011-07-21,34.2,35.554,34.2,35.483,160257,0
2011-07-22,35.519,35.519,34.437,34.513,100726,0
2011-07-25,34.027,34.77,33.918,34.419,99143,0
2011-07-26,34.504,35.171,34.265,34.86,107123,0
2011-07-27,34.77,34.877,34.218,34.366,215472,0
2011-07-28,34.302,35.692,34.183,35.08,227149,0
2011-07-29,34.687,36.167,34.085,35.846,278671,0
2011-08-01,36.498,36.498,34.712,35.401,155314,0
2011-08-02,35.04,35.976,34.315,34.545,240085,0
2011-08-03,34.419,35.629,33.13,35.582,166189,0
2011-08-04,34.922,35.363,31.84,31.988,192457,0
2011-08-05,32.445,32.68,30.404,32.399,286646,0
2011-08-08,31.063,31.941,30.082,30.496,506397,0
2011-08-09,30.552,31.419,27.272,30.723,463322,0
2011-08-10,29.985,30.459,28.419,28.721,353346,0
2011-08-11,28.931,31.529,27.631,30.433,315245,0
2011-08-12,31.199,32.307,30.605,32.217,347341,0
2011-08-15,32.673,32.848,31.769,32.811,94911,0
2011-08-16,32.316,32.699,31.164,31.75,159870,0
2011-08-17,32.007,32.243,31.073,31.823,174086,0
2011-08-18,30.404,30.669,28.995,29.287,239459,0
2011-08-19,28.958,30.855,28.775,29.268,327135,0
2011-08-22,30.196,30.817,29.7,30.137,239890,0
2011-08-23,30.303,31.731,29.836,31.529,253863,0
2011-08-24,31.437,32.026,30.908,31.111,307539,0
2011-08-25,31.446,31.484,29.773,30.196,332290,0
2011-08-26,30.074,30.358,29.672,30.215,719877,0
2011-08-29,30.467,31.805,30.348,31.446,540985,0
2011-08-30,31.281,32.601,31.148,32.16,340792,0
2011-08-31,32.478,33.106,31.402,32.774,492198,0
2011-09-01,32.316,36.416,32.059,35.126,1512847,0
2011-09-02,34,34.369,32.504,34.095,310219,0
2011-09-06,32.607,33.376,32.045,33.194,310916,0
2011-09-07,33.956,34.423,33.222,34.277,175413,0
2011-09-08,33.974,35.444,33.672,34.891,245479,0
2011-09-09,34.484,34.834,32.243,33.085,239490,0
2011-09-12,32.563,33.899,31.876,33.872,287991,0
2011-09-13,33.982,36.26,33.55,36.186,541101,0
2011-09-14,36.37,37.264,35.234,36.606,305254,0
2011-09-15,37.011,37.112,35.702,36.9,170680,0
2011-09-16,37.129,37.695,36.094,37.475,258110,0
2011-09-19,36.717,37.549,36.205,37.074,159647,0
2011-09-20,36.919,37.167,35.28,35.392,210387,0
2011-09-21,35.464,36.398,34.613,34.693,172320,0
2011-09-22,33.615,34.504,33.223,34.218,277515,0
2011-09-23,34.166,35.314,33.937,34.755,337855,0
2011-09-26,34.886,35.545,33.47,34.877,171221,0
2011-09-27,35.51,36.269,34.596,35.006,286098,0
2011-09-28,35.088,35.373,33.296,33.56,306908,0
2011-09-29,34.376,34.649,31.566,33.597,325430,0
2011-09-30,33.007,33.368,31.335,31.382,197185,0
2011-10-03,31.006,32.316,29.91,29.919,312758,0
2011-10-04,29.528,31.935,29.365,31.843,188328,0
2011-10-05,32.222,33.146,31.531,33.056,273099,0
2011-10-06,32.907,33.937,32.321,33.847,118606,0
2011-10-07,34.009,34.352,32.725,32.907,155778,0
2011-10-10,33.652,34.305,33.138,34.23,218524,0
2011-10-11,34.095,34.918,33.02,33.515,230247,0
2011-10-12,33.79,34.849,33.213,34.132,140147,0
2011-10-13,33.991,34.396,33.404,34.333,130633,0
2011-10-14,34.746,35.187,34.43,34.873,106995,0
2011-10-17,34.537,34.793,34.019,34.478,215764,0
2011-10-18,34.478,34.507,32.898,34.277,208112,0
2011-10-19,34.029,34.67,32.763,32.963,120301,0
2011-10-20,32.992,33.847,32.476,33.78,143288,0
2011-10-21,34.44,34.736,33.799,34.047,125101,0
2011-10-24,34.305,35.314,34.104,34.812,118600,0
2011-10-25,34.389,34.389,33.588,33.929,157795,0
2011-10-26,34.573,34.573,32.754,34,135224,0
2011-10-27,34.527,36.608,34.527,36.534,200675,0
2011-10-28,35.856,36.793,35.856,36.454,140259,0
2011-10-31,35.798,36.796,35.584,36.268,152723,0
2011-11-01,34.947,36.637,34.44,35.765,180444,0
2011-11-02,36.49,36.803,35.793,36.352,120817,0
2011-11-03,36.793,36.922,36.234,36.839,300023,0
2011-11-04,36.431,36.8,36.229,36.577,93510,0
2011-11-07,36.627,36.684,35.736,36.445,121180,0
2011-11-08,36.684,37.445,36.352,37.372,217070,0
2011-11-09,36.032,36.71,35.71,35.774,144778,0
2011-11-10,36.407,37.005,35.912,36.637,216821,0
2011-11-11,37.243,38.262,37.243,37.631,134851,0
2011-11-14,37.297,37.985,36.912,37.186,97542,0
2011-11-15,37.06,37.755,36.589,37.47,120212,0
2011-11-16,37.077,37.297,35.986,36.005,311167,0
2011-11-17,35.902,36.195,33.91,34.185,236231,0
2011-11-18,34.23,34.765,33.635,33.956,161764,0
2011-11-21,33.203,33.579,32.617,32.915,138700,0
2011-11-22,32.763,33.404,32.523,32.963,90119,0
2011-11-23,32.504,32.504,31.292,31.36,109075,0
2011-11-25,31.235,31.623,30.865,30.865,95667,0
2011-11-28,32.091,33.138,32.073,33.064,225368,0
2011-11-29,33.02,33.295,32.294,33.194,171816,0
2011-11-30,34.744,35.077,34.375,34.829,178227,0
2011-12-01,34.59,35.04,33.652,33.726,123865,0
2011-12-02,34.24,34.45,33.386,34.029,425811,0
2011-12-05,34.644,35.131,34.626,34.974,210541,0
2011-12-06,35.545,37.488,33.678,37.113,542676,0
2011-12-07,34.9,37.443,34.9,36.098,630810,0
2011-12-08,35.814,38.28,35.796,37.443,401612,0
2011-12-09,37.408,39.373,37.268,39.006,235076,0
2011-12-12,38.343,39.244,37.842,39.182,183178,0
2011-12-13,39.429,39.788,37.85,38.179,207168,0
2011-12-14,37.914,38.134,36.912,37.675,256380,0
2011-12-15,37.868,38.4,37.445,37.746,166317,0
2011-12-16,38.125,38.779,37.803,38.65,272909,0
2011-12-19,38.658,39.254,38.289,38.6,180968,0
2011-12-20,39.226,40.109,38.988,39.886,165744,0
2011-12-21,39.896,40.466,39.117,40.466,150990,0
2011-12-22,40.395,40.439,39.318,39.558,117885,0
2011-12-23,39.571,41.2,39.284,41.153,89736,0
2011-12-27,41.045,42.842,40.749,41.972,151727,0
2011-12-28,42.063,42.101,41.073,41.227,105633,0
2011-12-29,41.439,42.11,40.969,41.834,85701,0
2011-12-30,41.696,42.183,41.411,41.43,121946,0
2012-01-03,42.304,42.38,39.644,39.839,270347,0
2012-01-04,39.755,41.127,39.755,40.87,176935,0
2012-01-05,40.482,40.804,39.129,40.583,140801,0
2012-01-06,40.497,40.832,39.543,39.617,149063,0
2012-01-09,40.076,40.978,39.524,40.305,133540,0
2012-01-10,40.65,41.285,40.124,41.207,139017,0
2012-01-11,41.145,42.343,40.507,42.159,101979,0
2012-01-12,42.362,43.246,41.136,42.608,150945,0
2012-01-13,42.437,43.963,42.437,43.594,217747,0
2012-01-17,43.788,44.645,43.651,44.247,184928,0
2012-01-18,44.276,45.057,43.651,44.986,118722,0
2012-01-19,45.169,45.169,44.424,44.874,113678,0
2012-01-20,44.894,45.613,44.754,45.122,141583,0
2012-01-23,45.132,45.236,44.608,44.846,200122,0
2012-01-24,44.959,45.362,44.618,45.132,145971,0
2012-01-25,44.969,45.141,43.585,44.486,196458,0
2012-01-26,44.772,45.749,44.55,45.749,131216,0
2012-01-27,45.493,45.63,44.772,45.343,86264,0
2012-01-30,44.912,46.093,44.35,45.925,111353,0
2012-01-31,46.257,47.673,45.934,46.905,263338,0
2012-02-01,47.333,47.428,46.844,47.112,168513,0
2012-02-02,47.323,47.323,45.537,45.741,180600,0
2012-02-03,46.349,47.214,46.201,47.15,225373,0
2012-02-06,46.965,47.342,45.565,45.814,141411,0
2012-02-07,45.814,46.385,45.565,46.349,215032,0
2012-02-08,46.605,47.765,46.605,47.48,81350,0
2012-02-09,47.508,48.072,46.994,47.446,77805,0
2012-02-10,46.836,47.702,46.634,46.744,79008,0
2012-02-13,47.122,47.921,47.122,47.544,91626,0
2012-02-14,46.136,47.702,46.136,47.629,92920,0
2012-02-15,47.702,48.245,46.763,46.893,99870,0
2012-02-16,47.012,48.227,46.928,47.886,118759,0
2012-02-17,48.264,48.475,47.428,48.043,124650,0
2012-02-21,48.133,48.301,46.826,47.233,79688,0
2012-02-22,47.197,47.998,46.78,47.286,83403,0
2012-02-23,47.361,48.318,47.323,47.765,64821,0
2012-02-24,47.702,47.702,46.182,46.78,219688,0
2012-02-27,46.265,47.72,45.777,46.928,185847,0
2012-02-28,47.012,47.454,46.275,46.625,206616,0
2012-02-29,46.711,47.032,45.602,46.416,132613,0
2012-03-01,46.634,47.286,46.275,47.15,167247,0
2012-03-02,47.173,47.819,45.314,45.436,169276,0
2012-03-05,45.465,45.603,43.943,44.407,421067,0
2012-03-06,43.865,44.096,42.729,43.791,148753,0
2012-03-07,43.984,44.326,43.467,43.624,98982,0
2012-03-08,43.818,43.984,43.364,43.476,174289,0
2012-03-09,43.575,45.236,43.53,45.023,270260,0
2012-03-12,45.049,45.573,44.407,44.674,189915,0
2012-03-13,45.113,46.874,44.608,46.717,327873,0
2012-03-14,46.625,46.753,44.949,45.264,123825,0
2012-03-15,45.15,45.501,44.093,44.103,145050,0
2012-03-16,44.028,44.461,42.353,42.417,260515,0
2012-03-19,42.417,43.872,42.362,43.151,200698,0
2012-03-20,42.804,43.695,42.564,43.363,113286,0
2012-03-21,43.318,44.702,43.218,44.469,144297,0
2012-03-22,44.303,44.969,43.557,44.864,227537,0
2012-03-23,44.881,44.976,43.364,44.575,148384,0
2012-03-26,45.094,46.503,44.789,46.404,290512,0
2012-03-27,46.368,46.413,45.63,45.695,295993,0
2012-03-28,45.075,46.339,44.247,44.453,450181,0
2012-03-29,44.286,46.644,44.129,46.503,242926,0
2012-03-30,46.662,47.795,46.255,46.798,354561,0
2012-04-02,46.784,46.784,45.304,45.741,250297,0
2012-04-03,45.666,46.452,45.637,45.685,115178,0
2012-04-04,45.157,45.214,43.984,44.67,152700,0
2012-04-05,44.547,44.899,44.188,44.412,114253,0
2012-04-09,43.459,43.726,42.736,43.114,210446,0
2012-04-10,43.079,43.531,40.402,40.429,268275,0
2012-04-11,40.953,41.997,40.953,41.831,169504,0
2012-04-12,41.766,42.247,41.664,42.052,123931,0
2012-04-13,41.934,42.22,41.13,41.443,100837,0
2012-04-16,41.498,41.664,40.687,41.21,138207,0
2012-04-17,41.517,41.934,41.269,41.851,248650,0
2012-04-18,41.574,42.533,41.259,42.33,272559,0
2012-04-19,42.266,43.354,42.11,42.691,358663,0
2012-04-20,43.152,44.231,42.673,43.946,296857,0
2012-04-23,43.374,44.04,42.812,43.892,358928,0
2012-04-24,43.781,44.124,42.644,43.088,258455,0
2012-04-25,43.634,44.178,43.402,44.079,179686,0
2012-04-26,44.001,45.129,43.8,44.842,133125,0
2012-04-27,45.101,45.741,44.307,45.5,138483,0
2012-04-30,45.484,45.484,43.937,44.345,89515,0
2012-05-01,44.326,44.778,42.977,43.114,248164,0
2012-05-02,42.969,43.653,42.562,43.459,221808,0
2012-05-03,43.319,43.319,41.841,42.414,198061,0
2012-05-04,42.09,42.09,40.678,40.863,148698,0
2012-05-07,40.623,41.12,40.419,40.843,203926,0
2012-05-08,40.412,40.482,39.215,40.059,274124,0
2012-05-09,39.55,40.749,39.466,40.491,179000,0
2012-05-10,40.898,41.12,40.392,40.65,108477,0
2012-05-11,40.251,41.111,40.242,40.554,101885,0
2012-05-14,40.114,40.195,38.958,39.439,243655,0
2012-05-15,39.502,40.261,39.077,39.105,83542,0
2012-05-16,39.289,39.512,38.819,38.995,110106,0
2012-05-17,38.977,38.977,37.37,37.432,88500,0
2012-05-18,37.397,37.764,36.544,36.814,141962,0
2012-05-21,36.796,37.674,36.407,37.629,150675,0
2012-05-22,37.832,38.376,37.026,37.303,127137,0
2012-05-23,36.934,37.497,36.149,37.248,158621,0
2012-05-24,38.127,39.862,38.127,39.421,146991,0
2012-05-25,39.55,40.659,39.456,40.535,169554,0
2012-05-29,40.898,41.821,40.898,41.517,128681,0
2012-05-30,41.038,41.498,40.705,41.297,154456,0
2012-05-31,41.389,42.613,41.318,42.55,271017,0
2012-06-01,41.869,41.869,39.983,40.446,263592,0
2012-06-04,40.482,40.843,39.669,40.392,220155,0
2012-06-05,40.392,40.706,39.11,40.507,377317,0
2012-06-06,44.135,46.611,42.604,43.636,491776,0
2012-06-07,44.424,44.722,42.308,42.744,385894,0
2012-06-08,42.486,44.001,42.025,43.327,109979,0
2012-06-11,43.956,44.124,41.878,41.951,151749,0
2012-06-12,42.266,43.097,41.637,42.902,127373,0
2012-06-13,42.911,43.45,41.164,41.591,211334,0
2012-06-14,41.757,43.015,41.574,41.878,176753,0
2012-06-15,42.1,43.106,41.546,42.95,99549,0
2012-06-18,42.504,43.161,42.173,42.911,85249,0
2012-06-19,43.152,44.421,43.152,43.459,149442,0
2012-06-20,43.55,44.011,43.088,44.011,217752,0
2012-06-21,43.875,43.892,41.904,42.22,112322,0
2012-06-22,42.521,43.671,42.262,42.298,291628,0
2012-06-25,41.361,41.618,40.843,40.934,117273,0
2012-06-26,41.13,41.405,39.723,40.261,158465,0
2012-06-27,40.269,40.898,40.186,40.722,95384,0
2012-06-28,40.242,40.73,38.301,39.484,110471,0
2012-06-29,40.507,41.334,39.568,41.305,137879,0
2012-07-02,41.433,41.517,40.437,40.863,110275,0
2012-07-03,41.03,41.856,40.651,41.836,38960,0
2012-07-05,41.725,42.959,41.447,42.068,104466,0
2012-07-06,41.586,41.66,40.498,40.936,67866,0
2012-07-09,41.059,41.252,40.083,40.816,98856,0
2012-07-10,41.002,41.641,40.343,40.464,86555,0
2012-07-11,40.437,40.778,38.822,39.807,135280,0
2012-07-12,39.35,41.02,38.915,40.919,164852,0
2012-07-13,41.068,42.865,40.778,42.458,187654,0
2012-07-16,42.207,42.422,41.725,42.087,80778,0
2012-07-17,42.458,43.015,41.696,42.327,66520,0
2012-07-18,42.106,42.467,41.53,41.846,92533,0
2012-07-19,42.189,42.597,42.189,42.441,98532,0
2012-07-20,41.919,42.134,40.545,40.909,100665,0
2012-07-23,39.547,40.555,39.481,40.083,58210,0
2012-07-24,40.194,40.482,39.119,39.379,68005,0
2012-07-25,39.72,39.72,38.666,39.389,150374,0
2012-07-26,40.103,40.66,39.547,39.935,69997,0
2012-07-27,40.231,41.512,40.066,41.02,71333,0
2012-07-30,41.077,41.272,40.066,40.545,95101,0
2012-07-31,40.222,40.797,39.897,40.093,208652,0
2012-08-01,40.474,40.687,39.1,39.138,206404,0
2012-08-02,38.822,39.389,38.1,38.293,109471,0
2012-08-03,39.129,39.702,38.804,39.683,328172,0
2012-08-06,39.916,40.669,39.648,40.324,262673,0
2012-08-07,40.835,43.375,40.807,42.968,120275,0
2012-08-08,42.633,44.014,42.56,43.802,201790,0
2012-08-09,43.811,45.472,43.811,44.748,217588,0
2012-08-10,44.627,45.155,43.811,44.024,125705,0
2012-08-13,43.93,44.191,42.874,43.616,46128,0
2012-08-14,43.939,44.542,43.2,43.542,170624,0
2012-08-15,43.403,44.83,43.152,44.461,85655,0
2012-08-16,44.505,45.636,43.709,45.482,140296,0
2012-08-17,45.35,45.525,44.943,45.507,96341,0
2012-08-20,45.377,45.611,44.461,44.731,52942,0
2012-08-21,44.848,45.712,44.82,45.212,51013,0
2012-08-22,45.26,45.915,44.82,45.814,70478,0
2012-08-23,45.685,46.24,45.415,45.842,84490,0
2012-08-24,45.767,46.536,45.434,46.287,84833,0
2012-08-27,46.546,46.881,46.231,46.463,74027,0
2012-08-28,46.546,47.651,46.353,47.594,171359,0
2012-08-29,47.826,48.939,47.438,48.835,416057,0
2012-08-30,45.99,50.896,44.748,49.93,891198,0
2012-08-31,50.284,50.72,49.096,50.561,167863,0
2012-09-04,50.551,50.876,49.283,50.653,194511,0
2012-09-05,50.905,51.259,50.663,51.036,201072,0
2012-09-06,51.375,51.786,51.136,51.443,217266,0
2012-09-07,51.395,51.925,51.097,51.589,114407,0
2012-09-10,51.551,52.045,51.016,51.607,140114,0
2012-09-11,51.443,51.878,51.154,51.259,91591,0
2012-09-12,51.598,52.248,51.275,52.11,97018,0
2012-09-13,52.379,52.749,51.321,51.794,157026,0
2012-09-14,52.054,53.001,51.999,52.684,143764,0
2012-09-17,52.554,53.289,52.248,53.289,136968,0
2012-09-18,53.148,54.075,53.148,54.075,325884,0
2012-09-19,54.149,54.993,53.537,53.63,249651,0
2012-09-20,53.019,53.25,52.164,52.925,149434,0
2012-09-21,53.512,55.04,53.27,54.334,290473,0
2012-09-24,53.929,54.585,53.343,54.547,204532,0
2012-09-25,54.8,54.845,51.917,51.991,192912,0
2012-09-26,52.222,52.582,51.812,52.351,81719,0
2012-09-27,52.703,52.833,51.933,52.405,146381,0
2012-09-28,52.018,52.648,51.275,52.341,124643,0
2012-10-01,53.052,53.776,51.192,51.909,158054,0
2012-10-02,52.222,52.222,50.905,51.293,126460,0
2012-10-03,51.561,51.804,50.811,51.284,132963,0
2012-10-04,51.607,53.11,51.463,53.093,135687,0
2012-10-05,53.352,54.39,52.297,52.519,96804,0
2012-10-08,52.351,52.46,51.617,51.868,66160,0
2012-10-09,51.971,52.164,50.802,51.097,70038,0
2012-10-10,51.35,51.358,50.457,50.792,136850,0
2012-10-11,51.294,51.509,50.364,50.662,120221,0
2012-10-12,50.54,50.735,50.244,50.393,137792,0
2012-10-15,50.513,51.202,50.346,51.006,157084,0
2012-10-16,51.302,51.499,50.866,51.322,118789,0
2012-10-17,51.35,51.954,50.217,50.95,140045,0
2012-10-18,50.821,50.979,49.927,50.886,160946,0
2012-10-19,50.477,51.23,50.207,50.997,215522,0
2012-10-22,50.997,51.687,50.821,51.464,137718,0
2012-10-23,50.922,51.268,50.579,51.016,173757,0
2012-10-24,51.173,51.499,50.264,50.598,75067,0
2012-10-25,51.025,51.136,50.346,50.726,111151,0
2012-10-26,50.652,51.035,49.193,50.114,90389,0
2012-10-31,50.633,51.831,50.419,51.58,61694,0
2012-11-01,51.563,53.648,51.563,53.238,112594,0
2012-11-02,53.413,53.898,52.513,52.625,86979,0
2012-11-05,52.625,53.609,52.576,53.339,61633,0
2012-11-06,53.413,53.666,52.625,52.977,40460,0
2012-11-07,52.531,52.893,52.057,52.271,155596,0
2012-11-08,52.084,52.206,49.353,49.406,187822,0
2012-11-09,48.069,49.918,47.651,49.324,119827,0
2012-11-12,49.443,50.217,48.98,49.379,56036,0
2012-11-13,49.165,50.05,48.849,49.472,69243,0
2012-11-14,49.694,50.318,47.438,47.669,99969,0
2012-11-15,47.724,48.17,46.58,47.195,55102,0
2012-11-16,47.035,48.432,46.106,48.189,142300,0
2012-11-19,48.868,49.638,48.764,49.546,44322,0
2012-11-20,49.269,49.807,49.091,49.779,53600,0
2012-11-21,49.816,50.132,48.952,49.406,47334,0
2012-11-23,49.704,50.281,49.537,50.169,23722,0
2012-11-26,50.021,50.643,49.491,49.51,123442,0
2012-11-27,49.585,50.355,49.353,49.927,69499,0
2012-11-28,49.621,51.088,49.621,51.088,51316,0
2012-11-29,51.518,52.977,51.331,52.504,104551,0
2012-11-30,52.698,52.698,50.579,50.801,97312,0
2012-12-03,51.312,51.553,50.931,51.527,81616,0
2012-12-04,51.518,51.667,48.179,49.072,268785,0
2012-12-05,43.466,45.253,41.123,45.119,900226,0
2012-12-06,43.717,44.954,43.717,44.551,322481,0
2012-12-07,44.647,44.775,44.163,44.275,238576,0
2012-12-10,44.434,44.907,44.126,44.732,177714,0
2012-12-11,44.907,45.1,44.004,44.275,194762,0
2012-12-12,44.444,44.74,43.41,43.688,144679,0
2012-12-13,43.782,43.782,42.416,42.704,92216,0
2012-12-14,42.47,43.093,42.369,42.739,105219,0
2012-12-17,42.599,43.206,42.292,42.628,168387,0
2012-12-18,42.628,44.61,42.628,44.543,136789,0
2012-12-19,44.524,44.927,44.013,44.052,74301,0
2012-12-20,43.968,43.968,42.609,43.197,100854,0
2012-12-21,42.694,43.614,42.694,43.168,236115,0
2012-12-24,43.075,43.224,42.506,42.628,43558,0
2012-12-26,42.815,42.815,40.623,40.722,203646,0
2012-12-27,40.713,43.234,40.713,43.111,260383,0
2012-12-28,42.714,42.945,41.868,42.211,174105,0
2012-12-31,42.137,43.215,41.996,43.102,112838,0
2013-01-02,44.255,44.255,41.625,42.248,246441,0
2013-01-03,42.584,45.819,42.584,45.047,226312,0
2013-01-04,45.466,46.368,45.157,45.855,221500,0
2013-01-07,45.476,45.789,43.298,43.968,213526,0
2013-01-08,43.828,44.302,43.596,44.163,126743,0
2013-01-09,44.368,45.02,44.072,45.011,297259,0
2013-01-10,45.091,45.509,44.349,44.907,329699,0
2013-01-11,45.055,45.353,44.245,44.793,178481,0
2013-01-14,44.757,46.376,44.657,46.349,281914,0
2013-01-15,45.948,46.739,45.836,46.199,85296,0
2013-01-16,46.171,46.629,45.573,45.742,101366,0
2013-01-17,45.909,45.909,45.025,45.473,85645,0
2013-01-18,45.387,45.817,44.528,45.715,124713,0
2013-01-22,45.788,47.095,45.742,47.055,124037,0
2013-01-23,46.861,47.003,46.609,46.759,153340,0
2013-01-24,46.731,47.226,46.114,46.582,117850,0
2013-01-25,46.804,48,46.423,48,77573,0
2013-01-28,47.645,47.747,46.908,47.589,192309,0
2013-01-29,47.403,47.822,46.573,46.908,91768,0
2013-01-30,46.813,46.813,45.938,46.199,102111,0
2013-01-31,46.134,46.441,45.677,46.051,96432,0
2013-02-01,46.423,46.676,46.217,46.264,62149,0
2013-02-04,45.994,46.227,44.753,45.025,104169,0
2013-02-05,45.212,45.473,44.537,45.231,98978,0
2013-02-06,45.043,45.845,44.987,45.387,71644,0
2013-02-07,45.154,45.445,44.211,45.043,108118,0
2013-02-08,45.193,45.193,44.672,44.864,41807,0
2013-02-11,44.903,44.903,43.931,44.392,117230,0
2013-02-12,44.5,44.78,44.352,44.576,160882,0
2013-02-13,44.642,44.874,44.036,44.411,236837,0
2013-02-14,44.167,44.464,43.774,44.325,190104,0
2013-02-15,44.528,44.692,44.055,44.268,200342,0
2013-02-19,44.421,44.528,43.774,44.202,166106,0
2013-02-20,44.221,44.221,42.888,42.972,147627,0
2013-02-21,42.888,42.888,41.462,41.815,116121,0
2013-02-22,41.956,41.956,39.345,41.368,396049,0
2013-02-25,41.789,44.202,41.566,43.84,301276,0
2013-02-26,43.951,44.457,43.774,44.334,158720,0
2013-02-27,44.296,45.564,44.167,45.193,164191,0
2013-02-28,45.043,45.742,45.043,45.331,140879,0
2013-03-01,45.016,45.573,44.672,45.517,110446,0
2013-03-04,45.492,46.359,45.425,46.311,143792,0
2013-03-05,47.18,47.346,46.767,47.012,157000,0
2013-03-06,47.27,48.799,47.085,48.645,524512,0
2013-03-07,48.566,48.747,48.333,48.655,133507,0
2013-03-08,49.054,49.354,48.521,49.344,102805,0
2013-03-11,48.96,49.781,48.738,49.511,154848,0
2013-03-12,49.52,49.734,49.165,49.724,117114,0
2013-03-13,50.043,50.768,49.397,50.696,145191,0
2013-03-14,50.714,51.636,50.714,51.47,190106,0
2013-03-15,51.525,52.224,51.461,52.037,171437,0
2013-03-18,51.525,51.636,51.282,51.578,149008,0
2013-03-19,51.729,51.794,51.04,51.597,102186,0
2013-03-20,51.952,52.736,51.776,52.577,85781,0
2013-03-21,52.291,52.597,51.992,52.056,63672,0
2013-03-22,52.391,52.672,51.926,52.215,63400,0
2013-03-25,52.327,52.839,51.533,51.597,108886,0
2013-03-26,51.758,52.176,50.796,52.064,110283,0
2013-03-27,51.711,52.186,51.264,51.952,95659,0
2013-03-28,51.749,51.858,48.392,49.52,312801,0
2013-04-01,49.388,49.557,48.363,48.799,238306,0
2013-04-02,48.819,49.828,48.324,48.538,327944,0
2013-04-03,48.886,51.179,48.886,50.311,555834,0
2013-04-04,50.107,51.093,49.799,51.084,102692,0
2013-04-05,50.499,50.852,50.181,50.806,203614,0
2013-04-08,50.852,52.523,50.796,52.439,129356,0
2013-04-09,52.336,52.336,51.431,51.431,75993,0
2013-04-10,51.55,51.794,51.141,51.373,202984,0
2013-04-11,51.227,54.125,51.093,54.005,193855,0
2013-04-12,53.698,53.941,52.922,53.503,141051,0
2013-04-15,53.298,53.521,52.634,52.662,183105,0
2013-04-16,53.1,53.38,52.784,53.316,172477,0
2013-04-17,52.968,52.968,51.968,52.585,173143,0
2013-04-18,52.511,52.931,52.257,52.406,166934,0
2013-04-19,52.472,53.016,52.134,52.968,106434,0
2013-04-22,53.045,53.053,52.08,52.875,68624,0
2013-04-23,53.146,55.27,53.146,54.576,118899,0
2013-04-24,54.69,55.073,54.157,54.989,92962,0
2013-04-25,55.41,56.009,55.028,55.53,161549,0
2013-04-26,55.495,55.674,54.495,55.222,85940,0
2013-04-29,55.28,55.87,54.605,55.607,51973,0
2013-04-30,55.745,55.745,54.829,55.317,108997,0
2013-05-01,54.979,55.101,54.204,54.729,147246,0
2013-05-02,55.111,56.037,54.915,55.636,84753,0
2013-05-03,56.094,56.795,55.926,56.701,123703,0
2013-05-06,56.925,57.384,56.254,56.457,52042,0
2013-05-07,56.372,57.525,56.29,57.355,72882,0
2013-05-08,57.188,58.103,57.188,57.861,67224,0
2013-05-09,57.834,58.778,57.458,57.674,64172,0
2013-05-10,57.814,58.937,57.814,58.928,70926,0
2013-05-13,58.666,59.723,58.666,58.982,82800,0
2013-05-14,58.908,60.088,58.908,59.479,101776,0
2013-05-15,59.196,60.725,59.196,60.294,38439,0
2013-05-16,60.453,60.805,59.871,60.19,48875,0
2013-05-17,60.51,60.754,60.144,60.294,110646,0
2013-05-20,60.022,60.492,59.826,60.385,120168,0
2013-05-21,60.519,60.79,60.359,60.6,78174,0
2013-05-22,60.492,61.05,59.835,60.277,88009,0
2013-05-23,59.863,60.968,59.863,60.619,72459,0
2013-05-24,60.443,61.221,60.144,60.715,89262,0
2013-05-28,61.585,62.678,61.342,61.961,69323,0
2013-05-29,61.614,62.313,60.773,60.79,60445,0
2013-05-30,61.078,61.677,60.706,61.434,93640,0
2013-05-31,61.012,62.419,61.012,61.451,33013,0
2013-06-03,61.687,62.285,60.725,61.258,101699,0
2013-06-04,61.396,61.987,60.18,60.583,67303,0
2013-06-05,60.583,61.492,59.621,59.871,80926,0
2013-06-06,59.732,59.891,58.685,59.396,118056,0
2013-06-07,59.844,60.404,59.508,59.835,75040,0
2013-06-10,59.966,60.313,59.396,59.732,88295,0
2013-06-11,59.313,60.294,58.403,60.294,295295,0
2013-06-12,61.276,62.491,58.75,59.871,307277,0
2013-06-13,60.05,61.875,59.76,61.492,102039,0
2013-06-14,60.799,60.805,58.928,59.854,219538,0
2013-06-17,60.18,61.258,59.489,59.779,58094,0
2013-06-18,59.93,60.492,59.93,60.098,49244,0
2013-06-19,60.088,60.17,59.178,59.377,56812,0
2013-06-20,58.74,59.098,57.113,57.225,49899,0
2013-06-21,57.468,57.599,55.549,56.214,336011,0
2013-06-24,55.54,55.54,54.128,54.755,101403,0
2013-06-25,54.829,56.009,54.605,55.717,139795,0
2013-06-26,56.133,56.785,56.075,56.626,177502,0
2013-06-27,57.038,57.571,56.42,57.468,112391,0
2013-06-28,57.516,58.627,57.477,58.373,284349,0
2013-07-01,58.536,60.443,58.536,59.459,78384,0
2013-07-02,59.275,59.638,59.001,59.527,70371,0
2013-07-03,59.275,59.769,59.106,59.469,41875,0
2013-07-05,60.106,60.773,59.648,60.696,69086,0
2013-07-08,60.805,61.462,59.93,60.424,164635,0
2013-07-09,61.024,61.697,60.04,61.677,91019,0
2013-07-10,61.482,62.1,61.059,61.631,60460,0
2013-07-11,62.109,63.137,61.462,62.801,96311,0
2013-07-12,62.715,63.494,62.041,62.285,96651,0
2013-07-15,62.371,63.352,61.687,62.976,57361,0
2013-07-16,63.156,63.417,62.07,62.175,69290,0
2013-07-17,62.454,62.454,60.554,61.124,100628,0
2013-07-18,61.265,61.884,60.563,61.696,37877,0
2013-07-19,61.451,62.166,60.927,61.508,77809,0
2013-07-22,61.732,62.55,61.208,62.031,44369,0
2013-07-23,62.963,63.187,61.715,61.856,61170,0
2013-07-24,61.892,62.578,61.384,62.099,59019,0
2013-07-25,61.892,64.022,61.705,63.328,112331,0
2013-07-26,62.823,63.732,61.46,63.43,98375,0
2013-07-29,63.139,64.331,62.998,63.272,127636,0
2013-07-30,63.645,64.425,62.38,64.285,110895,0
2013-07-31,64.267,64.811,63.319,63.478,67691,0
2013-08-01,64.097,64.529,63.046,64.275,81521,0
2013-08-02,64.198,64.63,63.498,63.973,211673,0
2013-08-05,64.002,64.988,63.958,63.973,74554,0
2013-08-06,63.751,64.38,63.159,63.751,68235,0
2013-08-07,63.42,63.834,62.737,63.104,82370,0
2013-08-08,63.498,63.91,62.923,63.3,43641,0
2013-08-09,62.988,64.068,62.988,63.508,52720,0
2013-08-12,63.139,64.903,62.501,63.704,76702,0
2013-08-13,63.636,64.857,63.196,64.577,40735,0
2013-08-14,64.396,64.782,63.973,64.189,54700,0
2013-08-15,63.42,63.608,63.027,63.177,57154,0
2013-08-16,62.851,63.095,62.446,62.793,70706,0
2013-08-19,62.851,62.851,61.778,61.866,70277,0
2013-08-20,62.004,63.469,61.168,62.596,53839,0
2013-08-21,62.278,63.085,62.089,62.108,40849,0
2013-08-22,62.332,62.67,60.768,61.866,39003,0
2013-08-23,61.902,62.175,60.223,60.372,136635,0
2013-08-26,60.634,60.731,59.062,59.37,189860,0
2013-08-27,58.675,59.099,57.868,58.149,138727,0
2013-08-28,57.916,58.817,57.317,58.637,294375,0
2013-08-29,58.731,58.731,57.811,58.102,226163,0
2013-08-30,58.245,58.319,57.973,58.198,98160,0
2013-09-03,58.656,59.343,58.254,59.189,133210,0
2013-09-04,59.087,61.851,58.887,60.379,365771,0
2013-09-05,60.28,60.635,60.174,60.194,52918,0
2013-09-06,60.344,60.741,59.116,59.979,59448,0
2013-09-09,59.989,60.505,59.828,59.904,82214,0
2013-09-10,60.006,60.803,58.731,60.712,180200,0
2013-09-11,58.158,61.168,57.718,61.115,301999,0
2013-09-12,60.965,61.022,60.138,60.624,102412,0
2013-09-13,60.821,62.55,60.429,62.473,108202,0
2013-09-16,62.851,63.204,62.099,62.166,53067,0
2013-09-17,62.089,62.727,62.07,62.689,63721,0
2013-09-18,62.717,63.42,61.648,63.337,28683,0
2013-09-19,63.469,64.068,62.746,63.769,32184,0
2013-09-20,64.145,64.304,63.224,63.44,123821,0
2013-09-23,63.224,63.478,61.875,62.783,84126,0
2013-09-24,62.851,63.93,62.352,63.319,51189,0
2013-09-25,63.196,63.196,61.658,62.211,81137,0
2013-09-26,62.362,63.459,61.921,63.41,51822,0
2013-09-27,63.222,63.674,62.829,63.458,66556,0
2013-09-30,62.717,63.872,62.626,63.769,60980,0
2013-10-01,63.93,64.022,62.943,63.882,53606,0
2013-10-02,63.581,63.834,62.55,63.713,80341,0
2013-10-03,63.806,63.806,62.851,63.356,80898,0
2013-10-04,63.184,64.314,63.184,63.768,71156,0
2013-10-07,63.328,63.958,62.07,62.446,47006,0
2013-10-08,62.622,62.676,59.676,60.118,57122,0
2013-10-09,60.214,62.367,59.395,61.387,130515,0
2013-10-10,62.25,62.803,61.667,62.285,47346,0
2013-10-11,61.837,63.89,61.837,63.3,61481,0
2013-10-14,62.94,64.588,62.94,64.502,54182,0
2013-10-15,64.492,64.549,62.858,63.966,56677,0
2013-10-16,64.155,64.784,63.015,64.7,45922,0
2013-10-17,64.483,65.143,64.058,65.085,62554,0
2013-10-18,65.652,66.59,64.991,66.373,61939,0
2013-10-21,66.337,66.805,65.694,66.175,39217,0
2013-10-22,66.271,66.731,65.932,66.204,51725,0
2013-10-23,65.742,67.145,65.507,66.928,45417,0
2013-10-24,66.928,67.352,66.092,66.834,29664,0
2013-10-25,66.102,66.102,64.361,65.065,75487,0
2013-10-28,65.001,67.276,64.991,67.229,82305,0
2013-10-29,67.248,67.248,66.204,66.506,138372,0
2013-10-30,66.751,67.285,66.457,66.673,43250,0
2013-10-31,66.053,67.954,65.742,67.504,68469,0
2013-11-01,67.295,67.551,64.444,65.685,166518,0
2013-11-04,65.809,69.599,65.478,69.16,145893,0
2013-11-05,68.846,68.846,67.679,68.273,91201,0
2013-11-06,68.66,69.317,67.238,69.196,81761,0
2013-11-07,69.232,69.232,67.116,67.679,58965,0
2013-11-08,67.577,68.846,67.577,68.235,36202,0
2013-11-11,67.917,69.121,67.832,68.65,63532,0
2013-11-12,68.34,69.543,68.312,69.383,26647,0
2013-11-13,69.111,70.005,68.65,69.205,80807,0
2013-11-14,69.026,69.131,68.45,69.036,36025,0
2013-11-15,68.977,69.421,68.019,69.307,30854,0
2013-11-18,69.346,69.947,68.45,68.8,19534,0
2013-11-19,68.631,69.449,67.822,69.101,83614,0
2013-11-20,68.997,69.825,68.225,69.214,31014,0
2013-11-21,69.317,69.883,68.556,69.591,81711,0
2013-11-22,69.469,70.023,69.268,69.701,49493,0
2013-11-25,69.692,70.907,68.677,69.307,60456,0
2013-11-26,69.525,70.54,68.932,70.023,89329,0
2013-11-27,70.069,70.86,70.069,70.755,78580,0
2013-11-29,71.124,71.311,70.333,70.729,23311,0
2013-12-02,70.54,70.54,68.575,68.95,28163,0
2013-12-03,68.95,69.487,68.47,69.036,70545,0
2013-12-04,68.603,69.15,68.235,68.631,33884,0
2013-12-05,68.735,69.798,68.423,69.15,39689,0
2013-12-06,69.863,70.662,68.359,69.186,29452,0
2013-12-09,69.081,69.834,68.67,68.866,42808,0
2013-12-10,68.66,69.061,67.925,68.47,69241,0
2013-12-11,68.771,69.288,67.05,68.752,134304,0
2013-12-12,70.54,73.014,68.808,72.308,253310,0
2013-12-13,72.572,72.787,72.044,72.279,76307,0
2013-12-16,72.44,73.258,71.866,72.121,69744,0
2013-12-17,71.933,72.249,70.841,72.082,73640,0
2013-12-18,71.969,73.653,71.086,73.39,71316,0
2013-12-19,73.088,73.832,72.367,73.576,91851,0
2013-12-20,73.851,74.931,73.494,74.509,111837,0
2013-12-23,74.725,75.46,73.814,75.204,82042,0
2013-12-24,74.979,75.432,74.047,74.941,48432,0
2013-12-26,75.317,75.995,74.773,75.297,20944,0
2013-12-27,75.636,75.685,73.494,74.235,75457,0
2013-12-30,74,75.393,74,74.829,80967,0
2013-12-31,75.196,76.401,75.196,75.871,84366,0
2014-01-02,75.871,76.767,75.113,75.919,89028,0
2014-01-03,75.91,76.184,75.297,76.005,34236,0
2014-01-06,76.513,76.975,75.627,76.306,92022,0
2014-01-07,76.654,77.273,75.75,76.464,82367,0
2014-01-08,75.46,76.823,75.317,75.58,120426,0
2014-01-09,76.032,76.135,74.254,75.196,115124,0
2014-01-10,75.403,75.403,73.805,74.452,63828,0
2014-01-13,74.322,74.322,71.773,72.308,67222,0
2014-01-14,72.494,72.494,71.302,72.168,103812,0
2014-01-15,72.347,76.682,72.347,75.569,139871,0
2014-01-16,75.373,75.674,74.779,75.411,68068,0
2014-01-17,75.569,76.392,74.203,74.665,77656,0
2014-01-21,75.041,76.551,74.355,74.438,112581,0
2014-01-22,74.458,74.702,73.149,73.393,86503,0
2014-01-23,73.205,73.836,72.448,73.214,77807,0
2014-01-24,72.686,73.109,71.536,72.279,50302,0
2014-01-27,72.214,72.789,71.375,71.677,68034,0
2014-01-28,71.836,73.45,71.61,73.186,74066,0
2014-01-29,72.759,73.016,70.245,71.26,63522,0
2014-01-30,71.96,72.467,71.15,71.309,70773,0
2014-01-31,70.226,71.696,70.036,71.15,82331,0
2014-02-03,71.064,71.064,67.906,68.707,96897,0
2014-02-04,69.216,70.216,68.773,70.027,231278,0
2014-02-05,69.686,70.366,67.886,68.141,116471,0
2014-02-06,68.161,69.462,67.896,68.131,77794,0
2014-02-07,68.292,69.396,67.916,69.008,94310,0
2014-02-10,69.171,69.271,67.52,68.82,63560,0
2014-02-11,69.054,70.374,68.661,69.745,50054,0
2014-02-12,69.857,70.887,69.261,70.744,72280,0
2014-02-13,70.705,72.658,70.705,72.178,132112,0
2014-02-14,69.404,69.764,67.849,69.508,469408,0
2014-02-18,69.33,69.48,67.406,68.623,187515,0
2014-02-19,68.632,69.261,67.953,68.926,77721,0
2014-02-20,68.943,69.508,68.81,68.878,71572,0
2014-02-21,69.199,69.764,68.632,69.171,59722,0
2014-02-24,69.073,70.443,69.073,70.092,61850,0
2014-02-25,70.019,71.45,69.669,71.3,40179,0
2014-02-26,71.24,75.212,71.24,73.902,91490,0
2014-02-27,73.675,74.102,72.94,73.609,46596,0
2014-02-28,73.789,74.072,72.63,73.779,57914,0
2014-03-03,73.364,74.052,72.74,73.959,44218,0
2014-03-04,75.041,77.068,74.75,76.577,117527,0
2014-03-05,76.41,77.231,76.081,76.928,53912,0
2014-03-06,76.889,77.303,75.579,75.968,50383,0
2014-03-07,76.446,77.919,76.231,77.323,70330,0
2014-03-10,77.438,78.096,76.533,76.835,70896,0
2014-03-11,76.938,77.144,75.157,75.851,54301,0
2014-03-12,75.684,75.684,74.288,74.874,78942,0
2014-03-13,75.09,75.222,74.448,74.475,56992,0
2014-03-14,74.269,75.626,74.042,74.789,80163,0
2014-03-17,75.05,75.55,74.374,74.4,71394,0
2014-03-18,74.466,75.014,74.438,74.74,74920,0
2014-03-19,74.515,74.994,73.647,74.384,43118,0
2014-03-20,74.128,74.563,74.033,74.165,45689,0
2014-03-21,74.102,74.845,73.149,73.159,149718,0
2014-03-24,73.412,73.58,70.658,70.877,105287,0
2014-03-25,71.15,71.15,69.142,69.941,83721,0
2014-03-26,70.592,71.15,68.595,68.934,80828,0
2014-03-27,68.651,70.009,67.943,69.669,142755,0
2014-03-28,69.349,73.92,68.858,71.913,172395,0
2014-03-31,72.063,74.994,71.96,73.722,168450,0
2014-04-01,73.976,73.976,71.667,72.405,108773,0
2014-04-02,72.603,73.403,71.61,73.271,85829,0
2014-04-03,73.177,73.506,71.47,71.96,62312,0
2014-04-04,72.357,72.583,69.802,70.121,76515,0
2014-04-07,69.764,69.764,67.924,68.566,93678,0
2014-04-08,68.641,70.197,67.99,69.281,165091,0
2014-04-09,69.424,69.424,68.085,68.414,80832,0
2014-04-10,68.35,68.697,65.843,65.917,80161,0
2014-04-11,64.984,65.853,64.322,65.021,99668,0
2014-04-14,65.899,66.048,64.097,64.589,70896,0
2014-04-15,64.919,66.157,62.962,64.598,102568,0
2014-04-16,64.823,66.073,64.532,65.894,51544,0
2014-04-17,65.885,66.384,65.192,65.61,47914,0
2014-04-21,65.553,65.553,64.066,64.371,42726,0
2014-04-22,64.389,66.147,64.115,65.72,55621,0
2014-04-23,65.788,66.261,65.374,65.467,83002,0
2014-04-24,65.847,66.112,64.164,64.652,105052,0
2014-04-25,64.361,64.956,61.883,62.593,114301,0
2014-04-28,62.668,63.99,60.918,62.148,88607,0
2014-04-29,62.384,62.885,61.836,62.071,38406,0
2014-04-30,62.005,62.459,60.682,62.422,61359,0
2014-05-01,62.612,63.196,61.856,63.027,89290,0
2014-05-02,63.169,63.64,61.941,62.168,53522,0
2014-05-05,61.609,62.431,60.769,61.731,65452,0
2014-05-06,61.316,62.042,59.651,60.133,61071,0
2014-05-07,60.239,60.416,58.337,59.823,73062,0
2014-05-08,59.917,61.476,58.903,59.017,72358,0
2014-05-09,58.761,60.485,57.921,59.877,100431,0
2014-05-12,59.936,61.269,59.368,60.34,130562,0
2014-05-13,60.643,60.788,59.717,60.104,105635,0
2014-05-14,59.783,59.783,58.479,58.933,87804,0
2014-05-15,58.518,59.057,57.392,58.639,55891,0
2014-05-16,58.658,59.659,58.658,59.605,35786,0
2014-05-19,59.586,60.513,59.586,60.133,48768,0
2014-05-20,60.096,60.096,58.545,59.651,91668,0
2014-05-21,60.076,60.594,59.313,59.689,59572,0
2014-05-22,59.679,60.72,59.679,60.376,70235,0
2014-05-23,60.643,61.447,60.426,60.788,39306,0
2014-05-27,61.014,62.724,61.014,62.404,61488,0
2014-05-28,62.12,62.478,61.524,61.74,63237,0
2014-05-29,62.042,62.062,60.879,61.146,33615,0
2014-05-30,61.344,61.75,60.18,60.456,110643,0
2014-06-02,60.662,61.714,59.558,61.088,105210,0
2014-06-03,61.05,61.287,60.076,60.995,101998,0
2014-06-04,60.711,63.131,59.887,62.668,114725,0
2014-06-05,62.488,63.017,61.466,61.931,187858,0
2014-06-06,62.271,62.317,61.25,61.43,139998,0
2014-06-09,62.83,65.099,62.83,65.012,305388,0
2014-06-10,65.012,68.68,64.532,68.531,403639,0
2014-06-11,66.951,67.558,64.445,65.875,391650,0
2014-06-12,65.619,66.449,64.871,65.448,132686,0
2014-06-13,65.866,66.231,65.249,65.75,105448,0
2014-06-16,65.885,66.29,65.355,66.214,114059,0
2014-06-17,66.194,66.526,65.553,65.966,179873,0
2014-06-18,66.241,66.347,65.05,65.268,93078,0
2014-06-19,65.448,65.639,64.502,64.623,49189,0
2014-06-20,64.985,65.419,64.502,64.522,124838,0
2014-06-23,64.304,64.816,63.728,64.039,65944,0
2014-06-24,63.955,65.457,63.631,63.859,125303,0
2014-06-25,63.67,64.135,62.894,63.66,101771,0
2014-06-26,63.377,64.891,63.027,64.71,126920,0
2014-06-27,64.238,65.012,64.172,64.285,173863,0
2014-06-30,64.208,65.448,62.978,63.046,173762,0
2014-07-01,63.312,65.022,63.312,64.257,106724,0
2014-07-02,64.381,64.816,64.085,64.257,52981,0
2014-07-03,64.397,65.118,63.764,64.682,45427,0
2014-07-07,64.218,64.833,63.501,63.623,79017,0
2014-07-08,63.64,63.709,62.242,63.085,129171,0
2014-07-09,63.339,64.02,63.007,63.405,65229,0
2014-07-10,62.346,63.274,61.466,62.299,79199,0
2014-07-11,62.44,62.44,61.553,61.846,60871,0
2014-07-14,62.45,62.676,61.797,62.052,40122,0
2014-07-15,61.892,61.892,60.396,60.436,100435,0
2014-07-16,60.798,60.798,59.821,60.038,68797,0
2014-07-17,59.603,59.935,58.964,58.993,73010,0
2014-07-18,58.844,59.467,58.623,59.2,108262,0
2014-07-21,58.928,59.299,57.912,58.805,133310,0
2014-07-22,59.165,59.801,59.157,59.419,76382,0
2014-07-23,59.752,60.057,59.383,59.574,32111,0
2014-07-24,59.885,60.683,59.657,59.925,46665,0
2014-07-25,59.467,59.811,58.293,58.614,45753,0
2014-07-28,58.614,58.614,57.297,58.11,51093,0
2014-07-29,58.254,58.805,57.942,58.045,32089,0
2014-07-30,58.511,58.548,57.761,57.855,32195,0
2014-07-31,57.267,57.428,56.015,56.519,70299,0
2014-08-01,56.65,56.898,55.53,56.349,67396,0
2014-08-04,56.402,57.201,55.227,57.068,87966,0
2014-08-05,56.964,58.092,56.64,57.743,48365,0
2014-08-06,57.466,58.918,57.466,58.757,70926,0
2014-08-07,59.21,59.24,58.158,58.606,49658,0
2014-08-08,58.662,60.179,58.662,59.535,96465,0
2014-08-11,59.771,60.731,59.657,59.801,46084,0
2014-08-12,59.648,60.047,58.254,58.844,42397,0
2014-08-13,58.881,59.22,58.245,58.567,66944,0
2014-08-14,58.662,59.072,57.952,58.548,30831,0
2014-08-15,59.181,59.299,57.267,57.942,79446,0
2014-08-18,58.567,59.117,58.385,59.09,111474,0
2014-08-19,59.24,59.762,59.24,59.564,35919,0
2014-08-20,59.337,59.593,57.989,58.312,65864,0
2014-08-21,58.254,58.511,57.267,58.283,63878,0
2014-08-22,58.356,58.881,57.807,58.606,70805,0
2014-08-25,58.898,58.964,58.188,58.805,79804,0
2014-08-26,58.881,58.918,58.293,58.395,67628,0
2014-08-27,58.834,59.27,58.008,58.89,137039,0
2014-08-28,58.375,58.681,57.638,57.922,45881,0
2014-08-29,57.902,58.33,57.361,58.188,104958,0
2014-09-02,58.481,58.881,57.817,58.757,103336,0
2014-09-03,59.181,59.487,58.737,59.022,127833,0
2014-09-04,59.328,59.895,58.775,58.908,87048,0
2014-09-05,58.633,59.022,57.57,58.283,74441,0
2014-09-08,58.322,59.355,58.217,59.062,47548,0
2014-09-09,59.147,59.781,58.139,58.7,121035,0
2014-09-10,58.964,61.281,57.525,60.92,254444,0
2014-09-11,60.683,62.068,60.436,61.782,155217,0
2014-09-12,61.888,62.154,61.253,61.916,105248,0
2014-09-15,61.907,62.21,61.016,62.087,102556,0
2014-09-16,61.956,62.248,61.47,61.801,81342,0
2014-09-17,61.992,62.267,61.383,61.926,79322,0
2014-09-18,62.191,62.674,62,62.63,76885,0
2014-09-19,62.788,62.788,60.78,61.234,121964,0
2014-09-22,61.1,61.1,59.781,60.712,80717,0
2014-09-23,60.542,61.138,60.542,60.871,79971,0
2014-09-24,60.92,61.034,60.446,60.881,56382,0
2014-09-25,60.653,60.653,58.955,59.181,66580,0
2014-09-26,59.22,59.734,58.785,59.516,64603,0
2014-09-29,58.681,59.839,58.681,59.762,67778,0
2014-09-30,59.638,59.829,57.855,57.865,124479,0
2014-10-01,57.647,57.647,56.271,56.793,154428,0
2014-10-02,56.688,58.236,56.688,58.026,90434,0
2014-10-03,58.681,59.811,58.395,59.137,85859,0
2014-10-06,59.23,59.23,58.254,58.567,40266,0
2014-10-07,58.101,58.188,56.65,57.001,156836,0
2014-10-08,56.849,58.33,56.622,58.273,90585,0
2014-10-09,58.073,58.539,56.822,56.868,121490,0
2014-10-10,56.539,57.428,56.539,56.716,107450,0
2014-10-13,56.575,57.515,55.956,56.393,87902,0
2014-10-14,56.822,57.837,56.46,57.115,65452,0
2014-10-15,56.127,57.317,55.762,56.25,126535,0
2014-10-16,56.039,57.268,55.497,56.887,107854,0
2014-10-17,57.278,58.029,55.524,55.715,97487,0
2014-10-20,55.325,56.127,55.325,56.039,40107,0
2014-10-21,56.409,57.288,56.135,57.124,96384,0
2014-10-22,57.124,58.753,57.029,57.868,89581,0
2014-10-23,58.162,58.98,57.895,58.202,73970,0
2014-10-24,58.361,58.761,57.735,58.002,36949,0
2014-10-27,57.935,57.935,56.754,57.82,49033,0
2014-10-28,58.01,58.553,57.745,58.277,124319,0
2014-10-29,58.639,58.935,57.392,58.172,140955,0
2014-10-30,57.895,58.592,57.887,58.211,128738,0
2014-10-31,59.447,59.447,57.963,58.316,112511,0
2014-11-03,58.277,59.317,58.086,59.134,104246,0
2014-11-04,59.019,59.134,58.277,58.85,47760,0
2014-11-05,59.326,59.762,58.953,59.592,42013,0
2014-11-06,59.427,61.19,59.427,61.095,74384,0
2014-11-07,60.895,61.857,60.714,61.742,101363,0
2014-11-10,61.628,62.6,61.628,62.513,117077,0
2014-11-11,62.656,63.047,62.124,62.294,74237,0
2014-11-12,62.39,63.645,62.143,63.514,51897,0
2014-11-13,63.675,63.914,62.256,62.503,61066,0
2014-11-14,62.6,62.809,62.182,62.362,35147,0
2014-11-17,62.075,62.656,61.895,62.228,52014,0
2014-11-18,62.342,62.932,62.218,62.276,52001,0
2014-11-19,62.266,63.14,62.143,62.723,65636,0
2014-11-20,62.313,63.247,62.173,62.58,77245,0
2014-11-21,63.17,63.866,62.056,62.173,47158,0
2014-11-24,62.143,62.848,62.056,62.59,48694,0
2014-11-25,63.028,63.028,62.095,62.523,36327,0
2014-11-26,62.256,62.952,61.905,62.41,50582,0
2014-11-28,62.362,63.732,61.895,63.057,33791,0
2014-12-01,62.647,63.077,61.828,61.934,88811,0
2014-12-02,61.876,62.294,61.437,61.638,47465,0
2014-12-03,62.036,62.894,61.486,62.294,78856,0
2014-12-04,62.066,62.456,60.297,60.837,130224,0
2014-12-05,60.782,61.504,60.418,61.19,37442,0
2014-12-08,60.943,61.514,59.362,59.61,52255,0
2014-12-09,58.961,59.981,58.83,59.583,60787,0
2014-12-10,59.592,59.953,58.221,58.334,76859,0
2014-12-11,55.45,56.22,53.431,54.049,554876,0
2014-12-12,53.479,53.773,52.374,53.327,236417,0
2014-12-15,53.868,53.868,51.164,51.354,135191,0
2014-12-16,51.393,52.173,50.384,50.909,159306,0
2014-12-17,50.774,52.327,50.46,51.631,227908,0
2014-12-18,51.909,52.411,51.402,51.442,280078,0
2014-12-19,51.412,51.412,50.144,50.823,183992,0
2014-12-22,51.07,52.173,51.07,52.127,80609,0
2014-12-23,52.641,53.334,52.327,52.641,110719,0
2014-12-24,52.468,52.831,51.727,51.764,28989,0
2014-12-26,51.975,52.354,51.641,52.117,41774,0
2014-12-29,52.032,53.327,51.849,53.107,107962,0
2014-12-30,53.154,53.611,52.651,52.774,77291,0
2014-12-31,52.945,53.718,52.393,52.564,79907,0
2015-01-02,52.66,53.221,50.518,51.462,105026,0
2015-01-05,51.27,51.27,49.679,49.946,118586,0
2015-01-06,49.878,49.878,47.728,47.852,120169,0
2015-01-07,48.3,49.46,47.89,48.822,125724,0
2015-01-08,49.441,52.318,49.289,52.068,300904,0
2015-01-09,52.127,52.127,50.984,51.641,117432,0
2015-01-12,51.354,54.154,51.003,53.994,265170,0
2015-01-13,54.335,55.077,52.154,52.926,149207,0
2015-01-14,52.592,53.241,51.981,52.907,97150,0
2015-01-15,53.012,53.127,51.1,51.817,141634,0
2015-01-16,51.817,53.442,51.656,53.271,162374,0
2015-01-20,53.413,53.423,52.391,52.744,183421,0
2015-01-21,52.716,53.833,52.696,53.623,131823,0
2015-01-22,53.911,55.505,53.394,55.459,168288,0
2015-01-23,56.311,56.311,54.016,54.207,139087,0
2015-01-26,54.073,54.925,53.28,54.838,215361,0
2015-01-27,54.416,56.155,54.197,55.831,104172,0
2015-01-28,56.253,56.615,55.431,55.706,117273,0
2015-01-29,55.936,56.384,55.153,56.11,105960,0
2015-01-30,55.514,55.861,53.356,53.461,106502,0
2015-02-02,53.731,54.284,52.907,54.188,88846,0
2015-02-03,54.695,55.305,54.55,55.163,89789,0
2015-02-04,54.799,55.172,53.731,53.833,67595,0
2015-02-05,54.159,54.789,53.805,54.609,59298,0
2015-02-06,54.56,54.724,53.643,53.758,151741,0
2015-02-09,53.511,53.748,52.725,52.888,179945,0
2015-02-10,53.385,53.833,52.439,52.545,125368,0
2015-02-11,52.592,52.696,52.297,52.409,152050,0
2015-02-12,52.734,52.983,52.124,52.2,174555,0
2015-02-13,52.18,52.496,51.311,51.311,164311,0
2015-02-17,51.187,51.416,50.691,50.691,111394,0
2015-02-18,50.412,50.835,49.924,50.052,134582,0
2015-02-19,50.153,50.651,49.696,50.192,259347,0
2015-02-20,50.327,51.971,49.906,51.905,429939,0
2015-02-23,51.606,52.057,51.406,51.769,62737,0
2015-02-24,51.865,52.545,51.676,51.915,62493,0
2015-02-25,51.835,52.601,51.741,52.151,59852,0
2015-02-26,52.085,52.247,51.788,52.047,50596,0
2015-02-27,52.114,53.193,51.991,52.592,87056,0
2015-03-02,52.419,53.901,52.297,53.08,58176,0
2015-03-03,52.811,52.811,51.835,52.352,39553,0
2015-03-04,52.114,52.439,51.606,51.905,34112,0
2015-03-05,52.926,52.926,51.292,52.114,48447,0
2015-03-06,51.676,51.865,50.356,50.374,53678,0
2015-03-09,50.681,50.967,49.427,49.686,54829,0
2015-03-10,49.295,50.231,48.866,50.117,86115,0
2015-03-11,50.143,51.071,49.505,51.015,111752,0
2015-03-12,51.264,54.56,51.264,53.911,178927,0
2015-03-13,53.528,54.11,52.114,53.662,113949,0
2015-03-16,53.748,53.94,53.174,53.653,71991,0
2015-03-17,53.356,54.13,53.06,54.016,68222,0
2015-03-18,53.682,55.706,52.783,55.143,101707,0
2015-03-19,54.885,56.1,54.378,55.871,145130,0
2015-03-20,56.146,56.72,55.469,55.792,146595,0
2015-03-23,55.744,56.854,55.603,56.682,144296,0
2015-03-24,56.491,57.055,55.954,56.394,225491,0
2015-03-25,56.74,56.74,54.953,55.029,159048,0
2015-03-26,55.125,57.973,54.637,56.873,217016,0
2015-03-27,65.839,70.674,64.959,67.662,1170042,0
2015-03-30,68.331,69.9,68.331,68.963,302609,0
2015-03-31,69.066,72.919,68.581,72.107,435395,0
2015-04-01,71.725,71.839,70.09,70.941,413837,0
2015-04-02,71.419,72.307,70.778,71.045,369367,0
2015-04-06,71.104,73.388,70.75,72.297,216075,0
2015-04-07,72.556,72.566,71.755,72.156,148645,0
2015-04-08,72.239,73.99,72.239,73.904,234385,0
2015-04-09,73.912,73.912,70.206,71.295,236391,0
2015-04-10,71.496,72.229,71.191,72.029,195566,0
2015-04-13,72.385,72.642,70.932,71.275,192948,0
2015-04-14,71.094,71.628,69.67,70.511,245266,0
2015-04-15,70.577,71.814,69.879,69.944,163927,0
2015-04-16,69.563,71.203,69.446,70.665,170911,0
2015-04-17,70.031,70.483,69.071,70.041,207730,0
2015-04-20,72.706,76.897,71.203,74.73,1017033,0
2015-04-21,74.827,76.715,73.934,76.667,476099,0
2015-04-22,76.715,76.715,75.019,76.159,282812,0
2015-04-23,76.054,77.06,75.757,76.812,346424,0
2015-04-24,76.897,77.608,75.275,76.658,222900,0
2015-04-27,77.012,77.022,75.469,75.843,336205,0
2015-04-28,75.843,76.812,75.133,75.986,195735,0
2015-04-29,75.574,76.705,74.47,76.074,169876,0
2015-04-30,75.757,76.475,75.267,76.188,207208,0
2015-05-01,76.61,76.638,74.47,74.902,146099,0
2015-05-04,74.799,75.621,73.417,74.118,159551,0
2015-05-05,74.338,75.44,73.425,73.733,139528,0
2015-05-06,73.685,74.222,72.505,73.618,97703,0
2015-05-07,73.704,74.174,73.139,73.503,113109,0
2015-05-08,74.137,74.817,72.928,73.168,114499,0
2015-05-11,72.842,74.442,72.784,73.283,97815,0
2015-05-12,72.965,73.455,71.92,72.833,66374,0
2015-05-13,72.908,72.908,71.539,72.201,126808,0
2015-05-14,72.898,74.51,71.479,73.206,114919,0
2015-05-15,73.301,73.704,72.833,73.206,67462,0
2015-05-18,73.071,73.503,72.706,73.475,101884,0
2015-05-19,73.485,74.174,73.274,74.021,57565,0
2015-05-20,74.329,76.332,73.905,75.488,147351,0
2015-05-21,75.546,75.766,74.039,74.461,79672,0
2015-05-22,74.47,74.663,73.541,73.82,61110,0
2015-05-26,73.398,73.398,70.751,70.808,115252,0
2015-05-27,71.018,73.369,70.347,73.09,121593,0
2015-05-28,72.734,74.587,72.726,73.31,91679,0
2015-05-29,73.119,74.183,72.363,72.754,123157,0
2015-06-01,72.734,73.523,71.298,72.659,90434,0
2015-06-02,72.382,74.079,72.209,72.985,89515,0
2015-06-03,73.159,75.046,73.129,74.53,90622,0
2015-06-04,74.059,76.216,74.03,75.305,249023,0
2015-06-05,75.373,76.284,74.03,75.86,158196,0
2015-06-08,75.431,77.06,74.779,76.284,214299,0
2015-06-09,76.083,78.882,74.827,77.684,484588,0
2015-06-10,85.663,86.102,80.685,81.08,1175717,0
2015-06-11,81.396,82.46,80.149,80.438,373432,0
2015-06-12,80.109,81.356,79.736,80.501,154129,0
2015-06-15,79.766,81.453,78.862,80.859,190106,0
2015-06-16,80.887,83.273,80.657,83.092,292198,0
2015-06-17,83.458,83.725,82.421,82.814,107202,0
2015-06-18,82.997,86.017,82.728,84.223,180200,0
2015-06-19,84.33,85.969,83.936,85.041,175298,0
2015-06-22,85.902,86.304,84.425,84.782,158405,0
2015-06-23,84.712,85.624,84.463,84.867,168429,0
2015-06-24,84.531,85.133,83.159,83.811,125451,0
2015-06-25,84.272,86.094,83.62,85.251,142031,0
2015-06-26,85.192,86.304,84.912,85.768,164035,0
2015-06-29,85.143,85.673,82.997,83.216,165912,0
2015-06-30,84.128,85.222,83.293,83.859,172668,0
2015-07-01,84.31,84.942,81.99,82.594,170294,0
2015-07-02,82.948,83.303,81.145,82.824,216385,0
2015-07-06,82.431,84.992,81.712,83.503,160177,0
2015-07-07,83.312,84.673,82.651,84.359,234738,0
2015-07-08,83.984,85.011,83.006,84.099,232967,0
2015-07-09,84.883,85.289,81.424,81.51,201056,0
2015-07-10,82.604,82.928,81.472,82.708,135253,0
2015-07-13,83.332,84.838,82.747,83.984,157048,0
2015-07-14,83.791,83.791,82.286,82.632,168429,0
2015-07-15,82.276,82.526,80.402,80.815,267250,0
2015-07-16,81.306,81.881,80.402,81.026,189137,0
2015-07-17,80.775,81.161,79.621,80.996,167823,0
2015-07-20,80.746,81.757,80.294,80.911,235928,0
2015-07-21,80.785,81.738,80.402,81.315,112818,0
2015-07-22,81.429,82.343,80.883,81.94,107930,0
2015-07-23,81.679,82.248,80.372,80.707,121761,0
2015-07-24,80.534,80.911,79.709,80.431,110636,0
2015-07-27,80.458,81.056,79.284,80.372,146091,0
2015-07-28,80.795,81.478,79.294,81.141,238944,0
2015-07-29,81.478,81.526,80.21,81.296,145570,0
2015-07-30,80.864,81.392,80.564,80.874,164702,0
2015-07-31,81.131,81.362,79.9,80.716,165744,0
2015-08-03,80.477,80.726,76.987,77.16,121758,0
2015-08-04,77.332,79.545,76.939,78.747,139229,0
2015-08-05,78.921,81.824,78.921,81.306,106475,0
2015-08-06,81.075,81.67,79.804,81.131,129175,0
2015-08-07,80.795,82.363,80.477,82.054,82247,0
2015-08-10,82.516,83.805,82.037,82.728,97533,0
2015-08-11,82.083,83.535,81.545,83.171,133537,0
2015-08-12,82.487,82.487,80.411,81.834,139748,0
2015-08-13,81.949,82.594,81.036,81.324,103044,0
2015-08-14,81.217,84.43,81.056,84.199,168653,0
2015-08-17,84.18,86.942,82.929,86.942,215548,0
2015-08-18,87.2,87.747,84.939,85.141,168447,0
2015-08-19,84.354,85.239,83.334,84.123,132054,0
2015-08-20,83.535,83.535,81.814,81.92,67899,0
2015-08-21,80.652,80.864,78.439,79.264,132886,0
2015-08-24,76.997,79.449,75.016,77.9,152344,0
2015-08-25,79.515,81.036,76.804,76.88,215445,0
2015-08-26,77.871,78.631,75.996,77.42,181651,0
2015-08-27,77.814,80.525,77.515,79.333,188202,0
2015-08-28,78.699,79.747,77.669,78.399,213365,0
2015-08-31,77.937,81.372,77.746,80.939,159503,0
2015-09-01,79.824,81.026,78.295,78.448,267747,0
2015-09-02,78.38,81.334,78.38,80.362,296860,0
2015-09-03,80.554,80.604,75.535,75.928,590394,0
2015-09-04,75.727,80.411,75.034,79.477,381707,0
2015-09-08,80.19,81.891,79.824,81.67,201198,0
2015-09-09,82.305,82.632,78.343,78.507,226466,0
2015-09-10,78.582,79.757,77.006,77.391,133513,0
2015-09-11,77.072,78.276,76.842,78.007,115938,0
2015-09-14,77.814,78.448,75.88,76.025,109801,0
2015-09-15,76.054,76.939,75.669,76.871,176661,0
2015-09-16,76.757,79.545,76.747,79.237,159400,0
2015-09-17,78.669,79.978,78.582,79.112,136026,0
2015-09-18,78.544,79.631,76.275,76.573,167407,0
2015-09-21,77.141,79.284,76.823,77.689,81311,0
2015-09-22,76.88,77.766,75.448,75.756,153683,0
2015-09-23,76.054,76.361,74.053,74.391,155864,0
2015-09-24,73.871,74.053,72.668,73.266,158329,0
2015-09-25,73.601,73.909,72.052,72.372,146923,0
2015-09-28,72.022,72.022,68.408,69.07,203614,0
2015-09-29,69.197,70.957,67.879,70.331,209621,0
2015-09-30,70.977,71.639,69.831,71.052,175310,0
2015-10-01,70.957,71.168,69.361,71.101,205669,0
2015-10-02,70.486,72.121,69.302,72.072,127479,0
2015-10-05,72.553,74.131,72.283,74.043,217954,0
2015-10-06,73.966,74.187,70.11,70.486,137981,0
2015-10-07,70.532,72.362,69.399,71.072,223971,0
2015-10-08,70.754,72.429,70.486,71.948,194025,0
2015-10-09,71.88,71.88,70.236,71.36,157529,0
2015-10-12,71.619,72.131,70.629,71.294,132040,0
2015-10-13,71.023,72.273,70.292,70.609,90461,0
2015-10-14,70.774,71.382,69.801,70.388,132952,0
2015-10-15,70.532,71.218,69.539,70.812,144972,0
2015-10-16,71.18,72.358,70.33,71.972,148598,0
2015-10-19,71.796,73.593,71.17,73.014,194333,0
2015-10-20,73.063,74.152,71.584,72.802,138114,0
2015-10-21,73.129,73.873,70.958,71.19,152122,0
2015-10-22,71.73,72.279,70.031,70.939,93158,0
2015-10-23,71.014,71.227,65.253,66.558,170152,0
2015-10-26,67.58,70.264,67.204,68.526,277715,0
2015-10-27,68.304,68.893,67.145,67.666,118341,0
2015-10-28,67.879,70.427,67.562,70.128,102175,0
2015-10-29,69.964,70.698,69.645,69.762,84351,0
2015-10-30,69.598,70.571,69.404,70.272,94920,0
2015-11-02,70.369,71.306,69.008,71.21,90657,0
2015-11-03,71.19,72.106,69.81,70.196,138546,0
2015-11-04,70.311,70.717,68.603,69.22,149390,0
2015-11-05,69.395,71.21,68.671,70.861,112121,0
2015-11-06,70.427,70.861,68.594,69.25,74817,0
2015-11-09,68.912,68.912,65.688,65.736,124165,0
2015-11-10,65.485,65.948,63.944,65.583,236472,0
2015-11-11,65.4,65.4,63.528,64.039,112536,0
2015-11-12,63.702,64.839,63.306,64.676,93470,0
2015-11-13,63.712,63.807,58.258,58.905,314503,0
2015-11-16,58.857,61.433,58.818,61.356,245177,0
2015-11-17,61.192,61.192,59.04,59.696,157718,0
2015-11-18,60.025,63.005,59.783,62.918,132122,0
2015-11-19,62.631,65.371,62.35,64.251,161136,0
2015-11-20,64.926,66.662,64.918,66.568,115749,0
2015-11-23,66.702,66.847,65.661,65.958,92640,0
2015-11-24,65.632,67.079,65.032,66.48,94401,0
2015-11-25,66.692,67.252,66.066,66.509,120102,0
2015-11-27,66.587,66.741,65.574,66.161,46218,0
2015-11-30,66.056,66.056,64.453,65.564,91916,0
2015-12-01,65.874,66.142,65.226,65.554,92388,0
2015-12-02,65.524,67.357,65.419,66.587,162663,0
2015-12-03,67.764,67.764,65.216,66.095,184769,0
2015-12-04,66.402,68.14,65.632,67.879,180930,0
2015-12-07,67.726,67.726,66.086,67.165,140722,0
2015-12-08,66.953,67.58,66.105,66.441,175264,0
2015-12-09,65.574,65.574,57.93,60.843,698019,0
2015-12-10,60.557,60.641,59.183,59.85,192848,0
2015-12-11,58.788,59.6,58.442,58.75,175749,0
2015-12-14,58.712,62.419,58.528,61.539,332589,0
2015-12-15,61.724,62.233,60.276,61.075,157408,0
2015-12-16,61.577,63.267,61.492,62.823,120620,0
2015-12-17,62.918,63.113,60.798,61.51,132226,0
2015-12-18,61.095,61.095,58.828,59.166,204659,0
2015-12-21,59.34,60.305,58.935,60.285,103315,0
2015-12-22,60.488,61.01,58.925,60.931,99741,0
2015-12-23,61.51,62.726,60.739,62.641,106942,0
2015-12-24,62.755,63.025,61.492,61.742,71775,0
2015-12-28,61.529,62.33,60.946,61.956,99923,0
2015-12-29,62.581,63.05,61.877,63.015,93738,0
2015-12-30,62.9,63.15,62.311,62.601,110811,0
2015-12-31,62.419,62.885,61.559,61.586,186404,0
2016-01-04,60.054,60.778,59.378,59.898,225843,0
2016-01-05,60.324,60.778,58.586,58.953,143459,0
2016-01-06,58.142,58.838,57.032,58.23,161871,0
2016-01-07,57.158,58.866,56.512,57.013,181299,0
2016-01-08,57.39,57.843,53.201,54.62,196991,0
2016-01-11,54.728,55.451,52.874,53.955,145420,0
2016-01-12,55.247,58.538,55.247,57.9,187829,0
2016-01-13,58.162,60.034,57.64,58.231,227730,0
2016-01-14,58.318,59.384,56.976,58.715,190804,0
2016-01-15,57.349,59.549,56.894,58.579,200742,0
2016-01-19,59.189,59.616,56.447,57.658,173054,0
2016-01-20,56.844,59.481,55.624,58.725,118523,0
2016-01-21,59.084,60.081,58.143,58.919,134935,0
2016-01-22,59.664,60.712,59.065,59.587,189971,0
2016-01-25,59.355,60.44,58.86,60.101,90799,0
2016-01-26,60.42,62.31,59.984,62.116,116516,0
2016-01-27,61.805,63.87,60.811,62.987,182550,0
2016-01-28,63.968,65.284,63.27,65.265,180393,0
2016-01-29,65.344,67.698,64.966,67.698,214874,0
2016-02-01,67.049,67.272,66.381,66.632,198687,0
2016-02-02,66.7,67.592,65.953,66.447,175431,0
2016-02-03,66.962,67.465,65.228,67.262,201566,0
2016-02-04,66.546,67.213,65.586,65.925,144578,0
2016-02-05,65.469,66.754,64.471,64.829,156729,0
2016-02-08,63.958,64.248,62.262,63.735,132848,0
2016-02-09,63.23,64.491,60.896,61.903,112677,0
2016-02-10,62.523,62.94,60.613,60.886,139263,0
2016-02-11,60.257,60.836,58.677,60.334,143916,0
2016-02-12,60.663,62.436,59.994,61.535,163548,0
2016-02-16,62.465,64.432,61.796,64.103,149114,0
2016-02-17,65.469,68.057,65.411,67.089,159222,0
2016-02-18,67.107,69.191,66.39,67.639,163292,0
2016-02-19,66.893,68.424,66.418,67.834,230926,0
2016-02-22,68.707,69.366,67.525,68.551,129996,0
2016-02-23,68.424,69.713,67.475,67.757,115033,0
2016-02-24,67.426,69.053,66.991,68.784,87957,0
2016-02-25,69.045,70.082,68.464,69.976,86506,0
2016-02-26,70.334,70.363,68.87,69.743,109811,0
2016-02-29,69.898,70.77,69.316,70.382,110366,0
2016-03-01,70.838,71.815,69.569,71.806,159708,0
2016-03-02,71.651,74.123,71.342,74.017,142101,0
2016-03-03,73.706,75.577,73.706,75.025,121159,0
2016-03-04,75.025,75.412,73.667,73.852,205496,0
2016-03-07,73.677,74.375,72.593,73.881,117096,0
2016-03-08,73.182,74.432,72.776,73.086,120471,0
2016-03-09,73.444,73.958,71.706,72.018,113538,0
2016-03-10,71.622,73.105,70.461,72.097,151328,0
2016-03-11,72.717,73.814,71.845,73.735,118424,0
2016-03-14,73.997,74.423,72.882,74.171,128976,0
2016-03-15,73.754,74.161,72.428,72.999,106652,0
2016-03-16,72.504,73.987,71.924,73.697,106829,0
2016-03-17,73.522,73.648,72.117,72.786,149390,0
2016-03-18,73.358,74.888,73.309,73.794,201317,0
2016-03-21,73.6,75.043,73.387,74.617,105270,0
2016-03-22,74.839,74.839,72.157,72.35,144199,0
2016-03-23,71.75,72.127,70.159,70.334,173188,0
2016-03-24,68.124,68.231,64.133,65.527,426755,0
2016-03-28,65.702,66.361,65.402,65.507,312235,0
2016-03-29,65.547,66.729,65.547,66.313,203034,0
2016-03-30,66.769,66.769,65.537,65.789,179469,0
2016-03-31,65.654,66.408,64.918,65.15,162830,0
2016-04-01,64.675,65.228,64.103,64.306,187207,0
2016-04-04,64.366,64.829,61.322,61.864,184697,0
2016-04-05,61.342,61.632,60.251,60.906,211480,0
2016-04-06,60.954,61.487,60.197,60.508,192212,0
2016-04-07,60.237,61.176,59.055,59.451,148013,0
2016-04-08,59.626,59.626,57.407,57.95,129996,0
2016-04-11,58.24,59.317,56.476,56.854,403091,0
2016-04-12,56.951,58.88,56.805,58.628,183724,0
2016-04-13,58.773,60.351,58.773,60.098,130986,0
2016-04-14,60.02,60.78,59.649,60.332,151250,0
2016-04-15,60.107,60.79,59.786,60.622,115377,0
2016-04-18,60.418,60.984,60.05,60.612,58113,0
2016-04-19,60.478,60.906,59.82,60.361,130839,0
2016-04-20,61.324,63.944,60.741,62.833,396899,0
2016-04-21,63.369,67.34,62.532,67.097,266891,0
2016-04-22,67.292,68.108,66.638,66.901,179297,0
2016-04-25,66.95,67.983,66.512,67.631,218121,0
2016-04-26,67.904,68.322,66.677,67.242,183667,0
2016-04-27,67.048,67.388,66.318,66.572,81843,0
2016-04-28,66.522,67.159,65.121,65.432,95213,0
2016-04-29,65.179,65.179,63.729,64.653,85058,0
2016-05-02,65.081,65.364,63.914,64.244,356443,0
2016-05-03,63.63,64.828,62.764,63.68,121293,0
2016-05-04,63.426,63.767,62.191,62.444,74994,0
2016-05-05,62.307,62.307,61.06,61.08,110397,0
2016-05-06,60.799,61.227,58.715,59.29,211477,0
2016-05-09,59.3,61.07,58.828,60.507,164922,0
2016-05-10,60.584,61.11,60.157,60.672,150246,0
2016-05-11,60.107,60.107,55.974,58.317,186942,0
2016-05-12,58.618,59.358,57.907,59.201,310787,0
2016-05-13,59.105,60.01,58.424,58.453,129766,0
2016-05-16,57.907,58.813,57.644,58.248,140241,0
2016-05-17,58.18,58.755,57.509,58.16,259289,0
2016-05-18,57.743,58.16,56.856,57.713,130566,0
2016-05-19,57.616,59.241,57.295,59.201,187672,0
2016-05-20,59.261,59.677,58.463,59.329,189547,0
2016-05-23,59.377,60.351,58.853,58.939,129087,0
2016-05-24,59.105,61.275,59.007,61.14,185946,0
2016-05-25,60.994,61.47,60.378,60.955,121206,0
2016-05-26,61.168,61.519,60.612,60.906,71898,0
2016-05-27,60.751,62.444,60.751,62.346,90416,0
2016-05-31,62.706,63.052,61.548,61.684,94738,0
2016-06-01,61.266,63.377,61.266,62.629,210773,0
2016-06-02,62.579,63.505,62.307,62.843,143277,0
2016-06-03,62.93,62.93,61.986,62.425,183107,0
2016-06-06,62.395,64.303,62.024,63.7,150982,0
2016-06-07,63.436,63.68,62.736,63.397,182284,0
2016-06-08,58.423,63.416,57.08,62.783,917711,0
2016-06-09,62.463,62.57,59.572,60.117,439154,0
2016-06-10,59.367,59.415,57.352,57.83,348330,0
2016-06-13,57.529,57.917,56.282,56.565,260399,0
2016-06-14,56.292,56.817,55.347,55.65,233314,0
2016-06-15,55.699,57.708,55.679,57.158,371811,0
2016-06-16,56.924,57.556,56.457,56.73,170289,0
2016-06-17,56.672,57.743,56.048,57.255,199964,0
2016-06-20,58.073,58.783,57.411,57.42,154807,0
2016-06-21,57.548,57.878,56.243,56.612,100417,0
2016-06-22,56.953,56.953,56.312,56.486,164040,0
2016-06-23,57.129,57.479,56.496,57.459,123749,0
2016-06-24,55.201,56.098,54.394,54.453,256282,0
2016-06-27,54.14,54.14,51.142,52.242,288728,0
2016-06-28,52.272,53.742,52.117,52.71,215985,0
2016-06-29,53.519,54.51,53.167,53.995,177529,0
2016-06-30,54.305,55.153,53.624,55.114,122150,0
2016-07-01,55.201,56.496,55.201,55.551,106881,0
2016-07-05,55.172,55.22,53.723,54.17,89496,0
2016-07-06,54.062,55.503,53.819,55.28,105390,0
2016-07-07,55.143,56.048,54.94,55.949,129824,0
2016-07-08,56.555,57.713,55.884,55.999,354985,0
2016-07-11,56.388,57.43,56.184,57.362,159135,0
2016-07-12,57.519,58.968,57.44,58.531,95501,0
2016-07-13,58.97,58.97,57.777,58.276,92956,0
2016-07-14,58.668,59.234,57.777,58.784,120783,0
2016-07-15,59.137,59.137,58.042,58.873,88384,0
2016-07-18,58.804,59.596,58.237,59.147,96213,0
2016-07-19,59.147,59.147,57.749,58.774,134931,0
2016-07-20,58.774,59.049,58.218,58.266,115229,0
2016-07-21,58.403,58.599,56.829,57.064,74223,0
2016-07-22,57.005,57.005,55.538,56.378,100658,0
2016-07-25,56.232,56.643,55.671,56.262,133392,0
2016-07-26,56.183,56.878,55.977,56.447,245970,0
2016-07-27,56.585,56.751,55.528,55.872,127914,0
2016-07-28,55.617,56.282,55.172,55.686,262594,0
2016-07-29,55.743,55.997,55.216,55.911,164740,0
2016-08-01,55.911,56.947,54.893,56.232,127077,0
2016-08-02,56.077,56.149,54.718,55.03,183194,0
2016-08-03,54.659,55.743,53.916,54.718,130553,0
2016-08-04,54.775,55.432,54.439,54.659,96502,0
2016-08-05,55.089,56.834,54.765,56.447,109592,0
2016-08-08,56.527,57.289,55.237,55.451,82803,0
2016-08-09,55.197,55.402,54.56,54.845,72960,0
2016-08-10,55.05,56.212,54.501,54.708,94984,0
2016-08-11,55,57.679,55,57.201,202816,0
2016-08-12,57.308,58.306,56.995,57.612,66074,0
2016-08-15,57.622,59.635,57.622,59.616,90015,0
2016-08-16,59.429,60.917,59.429,60.057,132081,0
2016-08-17,59.812,59.919,59.224,59.772,120784,0
2016-08-18,59.841,62.892,59.841,61.347,184957,0
2016-08-19,61.347,62.284,60.467,62.079,86465,0
2016-08-22,62.04,62.109,61.337,61.904,48783,0
2016-08-23,62.012,62.499,62.012,62.198,133295,0
2016-08-24,61.924,62.344,60.917,62.012,109106,0
2016-08-25,61.659,62.648,61.415,62.618,92252,0
2016-08-26,62.383,63.332,61.532,62.002,112988,0
2016-08-29,62.442,63.399,61.914,62.979,217197,0
2016-08-30,63.068,63.8,61.112,62.275,475800,0
2016-08-31,62.569,62.95,60.114,61.024,410227,0
2016-09-01,66.344,70.84,66.344,70.821,1304225,0
2016-09-02,70.997,72.357,68.475,69.6,402383,0
2016-09-06,69.921,69.921,68.533,69.06,200682,0
2016-09-07,69.237,70.088,68.25,69.805,211164,0
2016-09-08,69.6,69.6,68.495,69.295,281232,0
2016-09-09,68.807,69.824,67.692,67.947,240902,0
2016-09-12,67.585,69.16,66.665,69.09,302723,0
2016-09-13,68.543,69.13,66.969,67.537,187435,0
2016-09-14,67.351,67.947,66.05,66.539,206177,0
2016-09-15,66.215,68.2,65.99,68.112,212046,0
2016-09-16,67.987,68.152,66.989,67.106,143802,0
2016-09-19,67.477,68.054,66.49,67.497,126235,0
2016-09-20,67.809,68.227,66.626,66.734,104858,0
2016-09-21,66.939,67.663,66.41,67.447,95973,0
2016-09-22,67.791,68.2,66.49,67.077,125375,0
2016-09-23,69.462,69.824,67.507,68.083,623860,0
2016-09-26,67.594,68.335,65.766,65.845,220300,0
2016-09-27,66.099,66.665,65.209,66.5,91242,0
2016-09-28,66.304,66.731,65.122,65.64,127005,0
2016-09-29,66.665,67.302,65.746,66.03,174874,0
2016-09-30,66.49,67.309,66.139,66.195,99671,0
2016-10-03,66.099,66.959,65.131,65.316,147660,0
2016-10-04,65.501,65.961,64.69,65.726,150267,0
2016-10-05,66.195,66.5,65.716,66.099,220561,0
2016-10-06,66,66,63.547,64.622,222891,0
2016-10-07,64.994,65.744,64.225,64.661,120874,0
2016-10-10,65.023,65.835,64.391,65.6,152061,0
2016-10-11,65.424,66.49,65.257,65.531,123637,0
2016-10-12,65.66,66.759,65.345,65.915,99224,0
2016-10-13,65.453,65.561,64.304,64.853,203110,0
2016-10-14,65.315,65.963,65.188,65.767,148287,0
2016-10-17,65.551,65.65,63.971,63.98,89677,0
2016-10-18,64.608,64.785,63.962,63.989,70605,0
2016-10-19,63.726,63.726,60.78,61.949,425394,0
2016-10-20,61.663,62.291,61.27,62.095,258100,0
2016-10-21,61.3,61.683,60.623,60.928,100874,0
2016-10-24,61.054,61.899,61.044,61.673,119443,0
2016-10-25,61.044,61.437,60.712,61.202,138970,0
2016-10-26,61.064,61.929,60.26,60.466,125584,0
2016-10-27,60.555,61.27,59.979,61.231,140660,0
2016-10-28,61.015,61.939,60.27,61.634,118786,0
2016-10-31,61.516,61.781,60.894,61.575,97620,0
2016-11-01,61.516,63.597,61.516,61.713,162268,0
2016-11-02,61.467,61.703,59.974,60.004,117088,0
2016-11-03,60.446,60.818,59.514,59.64,82500,0
2016-11-04,60.014,61.653,59.179,60.25,84390,0
2016-11-07,61.369,61.378,60.279,61.192,109364,0
2016-11-08,61.182,62.351,60.583,61.997,111574,0
2016-11-09,61.104,63.971,59.74,63.587,126357,0
2016-11-10,64.255,65.816,63.592,65.385,129057,0
2016-11-11,65.129,68.751,64.933,68.663,177775,0
2016-11-14,69.547,71.804,69.497,70.42,170644,0
2016-11-15,73.228,73.386,70.852,71.647,170721,0
2016-11-16,71.471,71.617,69.733,70.646,124966,0
2016-11-17,70.696,71.57,69.871,71.334,148009,0
2016-11-18,71.069,72.462,70.165,72.452,228929,0
2016-11-21,72.335,73.542,71.933,73.297,127932,0
2016-11-22,73.376,74.406,72.649,74.309,101575,0
2016-11-23,74.122,74.329,73.042,74.171,61114,0
2016-11-25,74.131,74.8,73.827,74.731,34269,0
2016-11-28,74.515,74.515,73.316,73.729,127880,0
2016-11-29,74.18,74.613,73.503,73.67,101846,0
2016-11-30,73.612,74.136,71.138,71.334,118749,0
2016-12-01,71.372,72.209,69.046,69.212,322186,0
2016-12-02,69.409,69.409,66.779,67.731,155483,0
2016-12-05,68.595,70.656,68.595,70.254,129096,0
2016-12-06,71.039,71.039,68.83,70.41,232448,0
2016-12-07,61.222,64.667,60.612,62.281,1544532,0
2016-12-08,62.872,62.998,60.23,61.27,579957,0
2016-12-09,61.594,61.997,60.818,61.594,285667,0
2016-12-12,61.575,61.614,60.466,60.672,214215,0
2016-12-13,60.642,61.909,60.329,61.467,189670,0
2016-12-14,62.026,62.184,60.751,60.77,136340,0
2016-12-15,60.838,61.104,60.034,60.416,189225,0
2016-12-16,60.535,60.721,59.308,59.484,289444,0
2016-12-19,59.434,60.054,59.308,59.562,170259,0
2016-12-20,59.74,61.134,59.414,60.868,103328,0
2016-12-21,60.662,61.378,60.376,60.622,171859,0
2016-12-22,60.376,60.738,59.524,59.788,277831,0
2016-12-23,59.876,60.761,59.645,59.857,160041,0
2016-12-27,59.906,61.104,59.906,60.77,244985,0
2016-12-28,60.878,61.035,59.808,60.162,141610,0
2016-12-29,60.024,60.838,59.572,59.71,113275,0
2016-12-30,59.73,59.925,58.905,59.032,73844,0
2017-01-03,59.73,60.947,58.713,59.268,140059,0
2017-01-04,58.982,60.555,58.982,59.64,120463,0
2017-01-05,59.032,59.032,57,58.394,193887,0
2017-01-06,58.502,58.512,56.803,57.068,214282,0
2017-01-09,57.078,57.216,55.837,56.244,205713,0
2017-01-10,56.54,57.226,55.968,57.098,437649,0
2017-01-11,57.354,57.538,55.629,55.668,172175,0
2017-01-12,55.204,55.727,53.696,54.277,230954,0
2017-01-13,54.406,54.909,53.557,53.736,162452,0
2017-01-17,53.774,54.899,53.586,54.485,192326,0
2017-01-18,54.879,54.879,52.028,53.262,200387,0
2017-01-19,53.429,54.1,52.167,52.364,166345,0
2017-01-20,52.325,52.778,51.17,51.545,193565,0
2017-01-23,51.664,51.911,51.102,51.644,179196,0
2017-01-24,52.058,53.369,51.545,53.242,290132,0
2017-01-25,53.489,54.745,53.489,54.208,133504,0
2017-01-26,54.149,54.733,53.359,53.764,159843,0
2017-01-27,53.726,53.726,52.689,53.331,196924,0
2017-01-30,52.848,53.499,52.144,52.955,98772,0
2017-01-31,52.118,54.297,51.269,54.267,121100,0
2017-02-01,54.297,54.376,53.302,53.459,143569,0
2017-02-02,52.867,53.262,52.078,52.216,105381,0
2017-02-03,52.048,52.66,50.845,52.443,107066,0
2017-02-06,52.236,53.142,51.742,52.768,71400,0
2017-02-07,53.045,53.045,51.077,51.387,94110,0
2017-02-08,51.122,52.009,50.648,51.713,141414,0
2017-02-09,51.871,54.016,51.802,53.055,182877,0
2017-02-10,53.459,55.708,53.113,55.52,294688,0
2017-02-13,55.698,55.698,54.525,54.899,110081,0
2017-02-14,54.74,55.54,54.74,55.096,86081,0
2017-02-15,54.573,55.599,54.495,55.402,109370,0
2017-02-16,55.303,55.776,54.46,55.776,160483,0
2017-02-17,55.649,55.866,54.93,55.688,148659,0
2017-02-21,55.806,56.604,55.806,56.27,95162,0
2017-02-22,56.113,57.227,56.063,56.841,116174,0
2017-02-23,57.335,57.335,55.274,55.461,129085,0
2017-02-24,55.195,56.763,53.586,56.497,88194,0
2017-02-27,56.556,57.01,56.18,56.763,78141,0
2017-02-28,56.674,56.753,55.066,55.441,138168,0
2017-03-01,56.073,56.437,54.859,56.28,181810,0
2017-03-02,56.113,56.517,55.659,55.896,94548,0
2017-03-03,55.915,56.123,53.469,54.001,127934,0
2017-03-06,54.08,54.248,52.935,53.262,113219,0
2017-03-07,53.232,53.369,52.591,52.758,143011,0
2017-03-08,52.945,53.444,52.374,53.429,330500,0
2017-03-09,53.232,53.479,51.377,51.555,134292,0
2017-03-10,51.644,52.167,51.102,51.684,112054,0
2017-03-13,52.108,52.504,50.845,52.028,361911,0
2017-03-14,51.811,52.443,51.684,52.443,94508,0
2017-03-15,52.64,53.686,52.157,52.975,211078,0
2017-03-16,53.823,56.477,53.519,55.234,286505,0
2017-03-17,55.274,56.23,54.692,56.083,243880,0
2017-03-20,55.963,55.963,53.913,54.04,272526,0
2017-03-21,54.435,54.435,51.19,51.782,243316,0
2017-03-22,51.921,52.231,51.042,51.772,296056,0
2017-03-23,52.186,53.429,51.654,52.729,566693,0
2017-03-24,48.823,55.846,48.823,55.659,805524,0
2017-03-27,54.692,57.118,54.169,56.368,422263,0
2017-03-28,56.21,57.454,55.668,57.197,197344,0
2017-03-29,56.931,58.509,55.649,58.163,167044,0
2017-03-30,58.242,58.242,57.059,57.354,146479,0
2017-03-31,57.424,57.788,56.28,56.477,241386,0
2017-04-03,56.881,56.944,54.83,54.899,238159,0
2017-04-04,54.84,55.264,53.439,53.557,140390,0
2017-04-05,53.933,54.07,52.965,53.359,209432,0
2017-04-06,53.449,54.682,53.322,53.646,293617,0
2017-04-07,53.302,54.031,52.955,53.933,249406,0
2017-04-10,53.933,54.909,53.686,54.238,240189,0
2017-04-11,54.01,55.308,53.861,55.259,175908,0
2017-04-12,55.001,55.07,54.535,54.674,129990,0
2017-04-13,54.605,55.001,54.089,54.297,145717,0
2017-04-17,54.496,54.585,53.871,54.287,118823,0
2017-04-18,53.693,54.902,52.077,54.684,155166,0
2017-04-19,55.021,56.102,54.823,55.952,160357,0
2017-04-20,56.17,57.162,56.17,56.934,156410,0
2017-04-21,56.844,57.45,55.388,55.487,136869,0
2017-04-24,56.32,57.271,56.117,56.974,156251,0
2017-04-25,57.41,57.955,56.944,57.826,154270,0
2017-04-26,58.104,58.995,57.41,58.599,149664,0
2017-04-27,58.837,58.867,58.094,58.728,129527,0
2017-04-28,59.025,59.025,57.172,57.469,171466,0
2017-05-01,57.31,57.377,55.19,56.17,309715,0
2017-05-02,56.27,57.568,56.17,57.222,137934,0
2017-05-03,57.014,57.152,56.062,56.388,92972,0
2017-05-04,56.686,56.686,55.784,56.587,79638,0
2017-05-05,56.706,57.529,56.378,56.716,163745,0
2017-05-08,56.746,58.421,56.736,57.796,164104,0
2017-05-09,57.856,58.669,57.826,58.589,81474,0
2017-05-10,58.341,59.868,58.341,59.839,191269,0
2017-05-11,59.243,59.243,56.112,57.36,237412,0
2017-05-12,57.588,57.588,55.724,56.28,127403,0
2017-05-15,56.3,56.716,55.437,55.566,73804,0
2017-05-16,55.734,55.734,54.099,54.277,94436,0
2017-05-17,53.525,53.693,52.672,52.681,127313,0
2017-05-18,52.791,53.633,52.761,53.157,155541,0
2017-05-19,53.117,54.179,52.563,54,125567,0
2017-05-22,54.109,55.085,54.02,54.297,101896,0
2017-05-23,54.317,54.337,53.564,53.743,79216,0
2017-05-24,53.801,53.861,52.157,52.791,142415,0
2017-05-25,53.237,54.535,52.899,54.397,126725,0
2017-05-26,54.317,54.407,52.909,53.009,160370,0
2017-05-30,52.959,53.762,52.87,53.375,89506,0
2017-05-31,53.445,53.554,52.424,53.267,65114,0
2017-06-01,53.375,55.08,53.069,55.031,149560,0
2017-06-02,55.447,56.29,54.476,55.952,143021,0
2017-06-05,55.606,56.984,55.219,56.616,240908,0
2017-06-06,56.448,59.135,56.448,59.085,420232,0
2017-06-07,57.687,57.975,55.903,57.241,538083,0
2017-06-08,57.291,60.037,56.686,58.975,277921,0
2017-06-09,59.105,61.746,58.966,60.948,290979,0
2017-06-12,60.948,62.97,60.839,61.602,230380,0
2017-06-13,61.91,62.406,61.275,62.058,208711,0
2017-06-14,62.276,62.712,61.573,62.416,201198,0
2017-06-15,61.612,62.499,61.257,62.316,133214,0
2017-06-16,61.692,62.246,61.374,62.108,173502,0
2017-06-19,62.246,62.544,61.652,62.266,117804,0
2017-06-20,62.296,62.296,60.363,60.383,100373,0
2017-06-21,60.611,61.226,59.819,59.947,130528,0
2017-06-22,59.937,60.998,59.639,60.889,120421,0
2017-06-23,60.968,62.484,60.581,62.217,444583,0
2017-06-26,62.416,62.732,61.394,61.503,171886,0
2017-06-27,61.434,61.989,61.018,61.295,272940,0
2017-06-28,61.702,62.484,61.622,62.207,226825,0
2017-06-29,62.366,62.464,61.355,61.999,88246,0
2017-06-30,62.217,62.742,61.81,61.94,117758,0
2017-07-03,62.198,63.09,62.009,62.772,96104,0
2017-07-05,62.524,63.877,60.601,61.156,183044,0
2017-07-06,60.701,61.008,58.787,59.075,117335,0
2017-07-07,59.393,59.907,59.095,59.501,175554,0
2017-07-10,59.253,59.63,57.895,59.363,137585,0
2017-07-11,59.283,59.774,58.084,58.649,100118,0
2017-07-12,59.286,59.744,58.888,59.226,68805,0
2017-07-13,59.356,60.112,58.848,59.993,118980,0
2017-07-14,59.983,60.68,59.635,59.664,131438,0
2017-07-17,59.794,61.845,59.565,60.969,118643,0
2017-07-18,60.76,60.919,60.282,60.6,60372,0
2017-07-19,61.327,63.159,61.327,62.393,181070,0
2017-07-20,62.442,63.179,61.706,62.761,123771,0
2017-07-21,62.93,62.98,62.014,62.423,66097,0
2017-07-24,62.114,62.761,61.611,61.885,61064,0
2017-07-25,62.233,63.556,61.92,62.881,78155,0
2017-07-26,62.98,63.388,61.457,62.731,39163,0
2017-07-27,62.781,62.781,61.696,62.542,62071,0
2017-07-28,62.393,62.781,61.865,62.652,74185,0
2017-07-31,62.831,62.861,61.785,62.861,104921,0
2017-08-01,63.159,63.458,61.317,63.378,81930,0
2017-08-02,63.408,63.727,62.452,62.552,69156,0
2017-08-03,62.562,63.199,61.341,62.044,71501,0
2017-08-04,62.393,63.438,61.656,61.805,106905,0
2017-08-07,61.875,62.428,61.666,62.213,139178,0
2017-08-08,62.423,62.801,61.835,62.203,130584,0
2017-08-09,61.905,62.203,61.048,61.248,81944,0
2017-08-10,60.869,61.034,59.595,60.252,97430,0
2017-08-11,58.041,61.716,58.041,61.178,135157,0
2017-08-14,61.556,62.333,61.417,61.666,71417,0
2017-08-15,61.676,61.676,59.435,59.744,88564,0
2017-08-16,59.873,60.79,59.386,59.615,228468,0
2017-08-17,59.236,59.659,58.26,58.4,136033,0
2017-08-18,58.051,58.051,57.472,57.733,95612,0
2017-08-21,57.643,58.479,57.165,57.812,88805,0
2017-08-22,57.982,59.386,57.265,57.573,116911,0
2017-08-23,57.304,58.4,57.115,57.673,119284,0
2017-08-24,58.25,58.823,57.623,57.952,203845,0
2017-08-25,58.091,60.013,57.553,59.774,150978,0
2017-08-28,59.854,60.177,59.206,59.605,137423,0
2017-08-29,59.396,59.724,58.768,59.435,105834,0
2017-08-30,59.425,59.704,58.171,58.191,252359,0
2017-08-31,58.41,58.947,57.295,57.563,291077,0
2017-09-01,58.45,63.727,57.902,62.462,702243,0
2017-09-05,62.482,63.637,62.426,63.339,282560,0
2017-09-06,63.498,64.817,63.498,64.484,271900,0
2017-09-07,64.792,64.792,63.727,63.936,117821,0
2017-09-08,62.293,62.99,59.555,60.003,218809,0
2017-09-11,60.341,60.949,59.794,59.943,167969,0
2017-09-12,60.003,60.132,59.142,59.396,268614,0
2017-09-13,59.644,60.511,59.396,60.491,139001,0
2017-09-14,60.371,60.451,58.659,59.356,145013,0
2017-09-15,59.694,60.242,58.728,60.063,417841,0
2017-09-18,60.023,60.242,58.977,59.425,117854,0
2017-09-19,59.296,59.834,59.191,59.794,188372,0
2017-09-20,59.455,60.536,59.455,59.864,283975,0
2017-09-21,59.923,60.093,59.137,59.485,88242,0
2017-09-22,59.316,59.943,59.266,59.903,143211,0
2017-09-25,59.654,61.835,59.654,60.869,238891,0
2017-09-26,60.989,61.536,60.461,61.118,158715,0
2017-09-27,61.148,63.667,60.849,63.598,154084,0
2017-09-28,63.528,64.215,62.124,62.691,124612,0
2017-09-29,62.701,63.632,62.701,63.269,95299,0
2017-10-02,63.349,64.623,62.821,64.563,210921,0
2017-10-03,64.613,65.011,63.936,64.992,143326,0
2017-10-04,65.121,65.609,64.812,65.151,255314,0
2017-10-05,65.061,65.549,63.677,64.613,161270,0
2017-10-06,64.494,64.526,63.727,64.125,154313,0
2017-10-09,63.697,63.697,62.572,62.691,120056,0
2017-10-10,62.821,63.886,62.492,63.508,106584,0
2017-10-11,63.428,63.787,62.691,63.02,94120,0
2017-10-12,63.08,63.33,61.81,63.22,108853,0
2017-10-13,63.65,64.48,63.21,63.63,207689,0
2017-10-16,63.46,64.04,62.85,63.02,177564,0
2017-10-17,63.21,64.36,63.21,63.77,71794,0
2017-10-18,64.33,65.205,63.995,64.98,117065,0
2017-10-19,64.78,65.21,63.78,64.94,122642,0
2017-10-20,65.83,66.25,64.53,64.96,209146,0
2017-10-23,65.06,65.8757,64.16,65.24,83481,0
2017-10-24,65.48,65.94,65.06,65.67,85378,0
2017-10-25,65.46,66.025,64.5,65.49,78467,0
2017-10-26,65.66,66.025,65.25,65.43,70156,0
2017-10-27,65.37,65.57,64.285,65.22,72104,0
2017-10-30,64.575,64.75,63.88,64.59,73982,0
2017-10-31,63.82,64.99,63.7,64.6,107597,0
2017-11-01,64.86,65.01,63.23,64.04,82112,0
2017-11-02,64.33,64.83,62.93,63.59,78693,0
2017-11-03,63.55,63.905,62.56,62.7,93068,0
2017-11-06,62.95,63.87,62.6101,63.01,90880,0
2017-11-07,63.08,63.7,61.65,62.17,359796,0
2017-11-08,62.17,62.19,60.6,61.46,90985,0
2017-11-09,61.13,61.93,60.415,61.53,81894,0
2017-11-10,61.74,64,61.74,63.56,99538,0
