Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.568,16.597,16.098,16.429,133335,0
2005-02-28,16.321,16.696,16.126,16.164,210888,0
2005-03-01,16.145,16.164,15.696,15.772,239437,0
2005-03-02,15.651,16.108,15.585,16.045,201447,0
2005-03-03,16.063,16.108,15.604,15.781,221645,0
2005-03-04,15.851,16.245,15.851,16.035,142610,0
2005-03-07,16.118,16.4,16.016,16.174,208171,0
2005-03-08,16.502,17.09,16.321,16.853,391556,0
2005-03-09,16.934,17.557,16.916,17.209,454129,0
2005-03-10,17.411,17.649,17.052,17.411,539968,0
2005-03-11,17.429,17.849,17.328,17.751,473285,0
2005-03-14,17.724,17.831,17.457,17.814,314807,0
2005-03-15,17.934,18.291,17.706,17.849,292497,0
2005-03-16,17.961,18.054,17.521,17.77,225603,0
2005-03-17,17.539,17.787,16.898,17.602,241915,0
2005-03-18,17.493,17.503,16.989,17.337,388574,0
2005-03-21,17.145,17.145,16.731,16.862,289499,0
2005-03-22,17.118,17.385,16.55,16.751,294578,0
2005-03-23,16.588,16.961,16.522,16.522,243070,0
2005-03-24,16.578,16.926,16.558,16.731,147010,0
2005-03-28,16.643,16.862,16.531,16.531,222657,0
2005-03-29,16.512,16.88,15.953,16.089,331930,0
2005-03-30,16.255,16.614,16.063,16.588,230787,0
2005-03-31,16.531,17.145,16.531,16.805,342792,0
2005-04-01,16.961,16.961,16.4,16.677,226205,0
2005-04-04,16.531,16.668,16.045,16.358,198536,0
2005-04-05,16.245,16.777,16.245,16.558,112689,0
2005-04-06,16.419,16.934,16.409,16.889,181564,0
2005-04-07,17.044,17.044,16.668,16.843,114705,0
2005-04-08,16.704,16.843,16.588,16.731,145615,0
2005-04-11,16.952,17.044,16.751,16.786,144659,0
2005-04-12,16.777,16.843,16.512,16.767,209162,0
2005-04-13,16.862,16.872,16.108,16.294,176249,0
2005-04-14,16.264,16.264,15.357,15.659,506316,0
2005-04-15,15.706,16.126,15.45,15.696,297939,0
2005-04-18,15.632,16.358,15.632,16.174,215103,0
2005-04-19,16.274,17.457,16.274,17.449,358217,0
2005-04-20,17.439,17.934,17.191,17.411,323504,0
2005-04-21,17.548,17.686,17.282,17.574,385729,0
2005-04-22,17.457,17.858,17.155,17.328,276782,0
2005-04-25,17.483,17.602,17.136,17.584,171908,0
2005-04-26,17.629,18.235,17.557,17.706,332037,0
2005-04-27,17.584,17.761,16.898,17.081,321713,0
2005-04-28,16.834,16.906,16.264,16.531,312964,0
2005-04-29,16.502,17.594,16.502,17.273,332654,0
2005-05-02,17.026,17.539,16.777,17.209,339876,0
2005-05-03,17.292,17.403,16.796,17.292,211128,0
2005-05-04,17.42,18.054,17.385,17.924,348259,0
2005-05-05,18.18,18.18,17.658,17.805,393609,0
2005-05-06,17.612,17.77,17.108,17.411,341066,0
2005-05-09,17.31,17.574,17.099,17.42,251613,0
2005-05-10,17.429,17.612,17.026,17.155,261155,0
2005-05-11,17.052,17.467,16.843,16.952,248996,0
2005-05-12,16.759,16.952,15.982,16.202,392038,0
2005-05-13,16.001,16.192,15.632,15.734,273785,0
2005-05-16,15.832,16.089,14.879,15.147,592230,0
2005-05-17,15.13,15.412,14.908,15.276,488551,0
2005-05-18,15.393,15.781,15.376,15.54,315953,0
2005-05-19,15.402,15.577,15.166,15.329,216961,0
2005-05-20,15.166,15.219,14.66,15.083,369246,0
2005-05-23,15.083,15.585,14.889,15.504,274018,0
2005-05-24,15.614,15.908,15.532,15.772,219610,0
2005-05-25,15.734,16.055,15.614,15.753,199354,0
2005-05-26,15.753,16.026,15.642,15.734,168391,0
2005-05-27,15.724,16.209,15.724,16.026,171443,0
2005-05-31,15.677,16.374,15.357,16.089,318869,0
2005-06-01,15.927,17.183,15.888,17.008,508370,0
2005-06-02,17.173,17.42,16.889,16.961,223179,0
2005-06-03,17.099,17.403,16.952,17.035,141040,0
2005-06-06,17.145,17.403,16.853,16.934,192424,0
2005-06-07,16.843,17.165,16.651,16.66,209208,0
2005-06-08,16.643,17.155,16.466,16.643,208907,0
2005-06-09,16.651,16.942,16.321,16.942,107045,0
2005-06-10,16.834,17.375,16.578,17.209,297428,0
2005-06-13,17.403,17.548,17.282,17.503,300005,0
2005-06-14,17.557,17.557,17.235,17.457,204780,0
2005-06-15,17.594,17.934,17.53,17.779,278271,0
2005-06-16,17.971,18.539,17.971,18.31,495412,0
2005-06-17,18.521,18.668,18.144,18.226,311539,0
2005-06-20,18.402,18.529,17.98,18.208,245507,0
2005-06-21,18.19,18.365,17.831,18.263,201946,0
2005-06-22,18.349,18.349,17.915,18.108,168116,0
2005-06-23,18.235,18.739,18.063,18.339,311958,0
2005-06-24,18.3,18.748,18.044,18.435,219077,0
2005-06-27,18.339,18.473,18.108,18.135,216532,0
2005-06-28,17.951,17.98,17.602,17.724,388605,0
2005-06-29,17.503,18.721,17.503,18.623,475594,0
2005-06-30,18.584,18.795,18.385,18.445,365546,0
2005-07-01,18.339,18.521,17.476,18.263,375941,0
2005-07-05,17.951,18,17.649,17.814,382337,0
2005-07-06,17.677,18.291,17.677,18.235,368216,0
2005-07-07,18.263,18.703,18.263,18.556,424133,0
2005-07-08,18.73,18.73,18.108,18.393,226510,0
2005-07-11,18.339,18.73,18.098,18.584,208055,0
2005-07-12,18.539,18.685,18.428,18.659,175858,0
2005-07-13,18.482,18.511,18.162,18.411,226616,0
2005-07-14,18.263,18.393,17.686,17.706,529576,0
2005-07-15,17.658,17.787,17.337,17.476,327127,0
2005-07-18,17.273,17.512,17.191,17.319,194320,0
2005-07-19,17.31,17.787,17.183,17.706,197324,0
2005-07-20,17.858,18.171,17.779,18.054,153520,0
2005-07-21,18.19,18.339,17.971,18.162,294326,0
2005-07-22,18.208,18.208,17.924,18.063,247226,0
2005-07-25,18.063,18.072,17.686,17.686,176833,0
2005-07-26,17.696,17.696,17.346,17.539,162845,0
2005-07-27,17.594,17.787,17.337,17.53,174327,0
2005-07-28,17.612,18.008,17.366,17.885,327354,0
2005-07-29,17.895,18.19,17.557,17.594,196133,0
2005-08-01,17.602,18.09,17.602,17.885,293257,0
2005-08-02,17.751,18.291,17.751,18.18,205802,0
2005-08-03,18.349,19.683,18.349,19.483,545692,0
2005-08-04,19.429,19.674,19.125,19.253,427818,0
2005-08-05,19.325,19.476,18.906,19.079,167475,0
2005-08-08,19.253,19.308,18.614,18.685,183016,0
2005-08-09,18.795,19.547,18.584,19.429,263477,0
2005-08-10,19.531,19.804,19.483,19.804,326217,0
2005-08-11,20.088,20.548,20.005,20.436,527481,0
2005-08-12,20.4,20.482,19.638,20.207,321707,0
2005-08-15,20.024,20.456,19.812,20.428,367457,0
2005-08-16,20.491,20.813,20.207,20.262,221648,0
2005-08-17,20.244,20.244,19.664,19.858,345503,0
2005-08-18,19.531,20.053,19.325,19.4,311192,0
2005-08-19,20.72,21.262,20.419,20.823,1162846,0
2005-08-22,21.07,21.07,20.419,20.647,617963,0
2005-08-23,20.795,20.903,20.473,20.574,273786,0
2005-08-24,20.693,20.894,20.318,20.446,385765,0
2005-08-25,20.804,20.949,20.5,20.767,355524,0
2005-08-26,20.921,21.234,20.757,20.958,368825,0
2005-08-29,21.317,21.545,21.043,21.28,404579,0
2005-08-30,20.913,21.207,20.63,20.711,489637,0
2005-08-31,20.72,21.893,20.72,21.893,385233,0
2005-09-01,22.278,22.986,22.205,22.693,622189,0
2005-09-02,22.814,22.966,22.446,22.571,212911,0
2005-09-06,22.673,22.966,22.599,22.738,619632,0
2005-09-07,22.823,23.186,22.464,22.571,441433,0
2005-09-08,22.738,23.168,22.702,23.116,421446,0
2005-09-09,23.608,23.809,23.333,23.563,520402,0
2005-09-12,23.563,23.746,23.125,23.738,319353,0
2005-09-13,23.608,23.684,23.05,23.589,287500,0
2005-09-14,23.837,24.59,23.837,24.296,457937,0
2005-09-15,24.727,25.003,24.359,24.699,625680,0
2005-09-16,25.011,26.431,24.965,26.24,853472,0
2005-09-19,26.883,27.689,25.506,25.929,1327549,0
2005-09-20,26.12,26.168,24.81,24.928,673213,0
2005-09-21,25.203,26.387,23.71,24.243,2232214,0
2005-09-22,24.296,24.432,23.25,23.598,2212067,0
2005-09-23,23.324,24.984,22.804,24.718,1154703,0
2005-09-26,24.626,25.855,23.983,25.24,1025319,0
2005-09-27,25.212,25.352,24.296,24.984,594085,0
2005-09-28,25.15,25.543,24.5,25.306,532674,0
2005-09-29,25.368,25.718,24.81,25.315,675811,0
2005-09-30,25.325,25.487,24.527,24.643,673229,0
2005-10-03,24.545,25.03,23.94,24.609,568656,0
2005-10-04,24.68,24.91,23.885,23.94,704526,0
2005-10-05,23.79,23.923,22.673,22.738,1093810,0
2005-10-06,22.927,23.472,22.305,22.702,1306434,0
2005-10-07,22.775,23.306,22.371,23.116,886178,0
2005-10-10,23.106,23.463,22.555,22.859,494781,0
2005-10-11,22.927,23.278,22.315,22.608,599724,0
2005-10-12,22.446,22.884,20.958,21.07,1393448,0
2005-10-13,21.132,21.132,20.5,20.997,1004539,0
2005-10-14,20.894,21.648,20.63,21.629,942108,0
2005-10-17,21.85,22.352,21.85,21.947,691291,0
2005-10-18,21.93,21.967,20.968,21.023,608326,0
2005-10-19,20.785,20.921,20.235,20.876,714648,0
2005-10-20,20.639,20.804,19.21,19.664,1791242,0
2005-10-21,19.574,20.639,19.457,20.436,808534,0
2005-10-24,20.428,21.051,20.199,20.482,710899,0
2005-10-25,20.738,21.767,20.738,21.62,962755,0
2005-10-26,21.537,22.269,21.006,21.289,1003769,0
2005-10-27,21.821,21.922,20.85,20.958,557182,0
2005-10-28,20.968,21.563,20.693,21.382,361040,0
2005-10-31,21.545,21.545,20.913,21.105,694863,0
2005-11-01,20.949,21.142,20.465,20.574,638645,0
2005-11-02,20.62,21.793,20.62,21.711,430402,0
2005-11-03,21.893,22.205,21.252,21.509,474151,0
2005-11-04,21.812,21.903,20.674,20.939,562867,0
2005-11-07,21.051,21.051,20.189,20.528,494932,0
2005-11-08,20.728,20.767,20.271,20.372,319153,0
2005-11-09,20.583,21.682,20.473,21.648,687693,0
2005-11-10,21.674,21.784,20.738,21.014,615410,0
2005-11-11,21.152,21.711,20.833,21.592,298504,0
2005-11-14,21.62,21.691,21.088,21.271,323342,0
2005-11-15,21.289,21.509,20.711,20.738,382079,0
2005-11-16,21.335,22.804,21.207,22.756,1035285,0
2005-11-17,23.151,24.04,23.031,23.692,1392434,0
2005-11-18,24.021,24.021,23.06,23.453,659582,0
2005-11-21,24.197,24.59,23.608,24.527,686614,0
2005-11-22,24.709,24.92,23.837,24.481,646380,0
2005-11-23,23.923,24.52,23.664,24.349,471703,0
2005-11-25,24.481,24.937,24.424,24.829,314995,0
2005-11-28,24.839,25.113,24.527,24.709,687859,0
2005-11-29,24.737,24.848,24.379,24.727,505552,0
2005-11-30,24.296,24.52,23.57,23.856,663638,0
2005-12-01,24.104,25.177,24.104,25.14,735975,0
2005-12-02,25.094,25.479,24.452,24.865,713311,0
2005-12-05,25.003,25.627,24.774,25.462,843151,0
2005-12-06,25.203,26.477,24.893,26.343,901953,0
2005-12-07,26.69,27.248,26.305,27.045,1092390,0
2005-12-08,27.14,27.944,26.956,27.826,1128968,0
2005-12-09,28.064,28.871,27.404,27.578,1751897,0
2005-12-12,28.358,28.743,27.102,27.506,1924259,0
2005-12-13,26.983,27.909,26.845,27.532,1270400,0
2005-12-14,27.045,27.845,26.79,27.203,599295,0
2005-12-15,27.14,28.818,27.14,28.304,966104,0
2005-12-16,28.505,28.65,27.982,28.23,704095,0
2005-12-19,28.467,28.632,27.633,28.02,574504,0
2005-12-20,28.02,28.294,27.186,27.339,678634,0
2005-12-21,27.443,28.77,27.368,28.716,866655,0
2005-12-22,28.836,30.641,28.789,30.431,1487004,0
2005-12-23,30.128,31.5,29.99,30.808,789102,0
2005-12-27,31.172,31.851,30.733,30.923,712752,0
2005-12-28,31.509,32.722,31.228,32.694,876286,0
2005-12-29,32.533,32.533,31.76,32.209,949593,0
2005-12-30,32.126,32.438,31.208,31.842,562114,0
2006-01-03,32.316,34.041,32.264,33.813,1060702,0
2006-01-04,33.721,33.988,33.053,33.871,813475,0
2006-01-05,33.189,33.623,32.842,33.3,815070,0
2006-01-06,34.106,35.088,33.968,34.821,830208,0
2006-01-09,34.657,36.307,34.446,35.133,996174,0
2006-01-10,34.795,35.298,33.794,34.977,868169,0
2006-01-11,34.896,35.693,34.896,35.253,696981,0
2006-01-12,35.153,35.236,34.502,34.521,773942,0
2006-01-13,34.647,36.443,34.29,35.903,911741,0
2006-01-17,36.013,36.85,35.786,36.06,845321,0
2006-01-18,35.428,35.73,33.842,34.069,1329152,0
2006-01-19,34.767,36.307,34.703,36.134,769905,0
2006-01-20,36.912,38.195,35.343,35.83,1598281,0
2006-01-23,35.409,35.519,32.648,33.968,2527443,0
2006-01-24,33.968,34.529,32.807,33.675,1068822,0
2006-01-25,34.803,35.153,33.923,34.335,936360,0
2006-01-26,33.941,35.217,33.721,35.208,536563,0
2006-01-27,35.289,36.124,34.84,35.253,630756,0
2006-01-30,35.564,36.06,35.133,35.73,540991,0
2006-01-31,35.766,36.675,35.271,35.786,1167226,0
2006-02-01,35.665,36.013,34.418,35.619,812785,0
2006-02-02,35.361,35.848,33.813,33.89,895412,0
2006-02-03,33.923,34.19,32.099,33.281,984473,0
2006-02-06,33.538,34.353,33.473,34.246,796684,0
2006-02-07,33.647,33.923,31.172,31.282,1377127,0
2006-02-08,31.414,31.641,30.092,30.842,1335141,0
2006-02-09,31.483,32.08,30.896,31.146,899558,0
2006-02-10,30.842,31.357,29.221,30.173,986614,0
2006-02-13,29.99,31.1,29.641,30.577,1012197,0
2006-02-14,30.77,31.76,29.677,31.432,939834,0
2006-02-15,31.441,31.641,29.935,30.128,791705,0
2006-02-16,30.073,30.779,29.843,30.385,659873,0
2006-02-17,30.622,31.172,30.33,30.596,570411,0
2006-02-21,31.072,31.366,30.263,30.512,557221,0
2006-02-22,30.358,30.798,29.99,30.521,401995,0
2006-02-23,30.421,30.421,28.707,28.827,999392,0
2006-02-24,29.23,31.165,28.779,31.081,1077938,0
2006-02-27,30.603,31.11,29.246,29.459,775457,0
2006-02-28,30.045,30.376,28.724,28.818,961351,0
2006-03-01,29.092,29.246,27.944,28.167,1376623,0
2006-03-02,28.641,29.157,28.01,28.809,1503838,0
2006-03-03,28.716,29.606,28.605,29.246,806699,0
2006-03-06,29.054,29.274,27.168,27.479,1359366,0
2006-03-07,27.623,27.699,26.369,26.743,828460,0
2006-03-08,26.278,27.257,25.994,26.724,1050749,0
2006-03-09,27.358,27.368,25.543,25.826,995783,0
2006-03-10,25.762,26.8,25.325,26.579,854402,0
2006-03-13,26.901,27.027,26.057,26.467,638401,0
2006-03-14,26.343,27.321,26.066,26.99,769818,0
2006-03-15,27.452,28.039,27.045,27.745,735318,0
2006-03-16,28.029,28.046,26.975,27.093,684000,0
2006-03-17,27.414,27.488,26.772,27.073,558936,0
2006-03-20,27.093,27.368,25.91,25.994,589895,0
2006-03-21,25.562,26.158,24.764,25.14,877513,0
2006-03-22,25.259,25.994,25.011,25.315,531593,0
2006-03-23,25.342,27.789,25.325,27.498,1094544,0
2006-03-24,27.514,29.459,27.479,29.109,1320379,0
2006-03-27,29.633,31.567,29.459,31.319,1430503,0
2006-03-28,31.366,31.805,30.613,31.054,870371,0
2006-03-29,31.054,34.069,31.036,33.438,1344021,0
2006-03-30,34.39,35.655,33.482,34.446,1225806,0
2006-03-31,33.702,35.208,33.107,33.18,823042,0
2006-04-03,33.465,34.38,31.75,32.108,991148,0
2006-04-04,31.906,32.888,31.887,32.778,432431,0
2006-04-05,32.94,33.491,32.494,33.41,440973,0
2006-04-06,34.125,34.125,32.657,33.364,475681,0
2006-04-07,33.008,33.135,32.182,32.255,391943,0
2006-04-10,32.94,33.172,31.458,31.777,668858,0
2006-04-11,31.787,32.201,30.253,30.431,625429,0
2006-04-12,30.292,31.622,30.292,31.19,500985,0
2006-04-13,31.19,32.345,30.86,32.274,391877,0
2006-04-17,33.081,33.189,32.182,32.686,600506,0
2006-04-18,32.299,33.5,32.09,33.253,773028,0
2006-04-19,33.419,33.775,32.374,33.693,958065,0
2006-04-20,33.557,33.632,30.943,31.12,1120398,0
2006-04-21,31.678,32.274,31.127,31.97,502191,0
2006-04-24,31.584,31.584,30.485,31.1,513260,0
2006-04-25,31.603,31.943,30.273,30.448,633613,0
2006-04-26,30.493,31.165,30.421,30.641,511546,0
2006-04-27,30.2,31.519,29.587,30.137,592170,0
2006-04-28,30.302,31.769,30.302,31.422,704890,0
2006-05-01,31.678,32.504,30.65,30.715,525197,0
2006-05-02,30.888,31.091,28.863,29.284,1190189,0
2006-05-03,29.558,29.762,28.285,29.441,1009219,0
2006-05-04,28.881,29.403,27.78,28.082,1157224,0
2006-05-05,28.029,29.771,27.927,29.183,852387,0
2006-05-08,28.963,28.963,28.194,28.77,600527,0
2006-05-09,28.991,31.309,28.991,31.228,1263103,0
2006-05-10,31.165,32.29,30.852,31.906,1030585,0
2006-05-11,32.514,32.574,30.613,30.678,1076135,0
2006-05-12,30.733,31.063,28.836,29.092,750858,0
2006-05-15,27.972,29.468,27.909,28.039,814982,0
2006-05-16,27.982,29.193,27.232,27.918,689585,0
2006-05-17,28.421,29.221,27.13,27.232,616972,0
2006-05-18,27.222,28.092,25.957,26.212,851739,0
2006-05-19,25.645,26.535,24.829,26.296,1018581,0
2006-05-22,26.13,26.883,25.701,26.671,767267,0
2006-05-23,27.368,28.001,26.734,26.809,567884,0
2006-05-24,26.193,26.948,25.168,25.762,827054,0
2006-05-25,26.25,26.901,25.817,26.413,507307,0
2006-05-26,26.635,26.929,26.13,26.525,324048,0
2006-05-30,26.855,26.938,25.553,25.553,484615,0
2006-05-31,25.627,26.24,25.414,25.929,420385,0
2006-06-01,25.168,25.947,24.554,25.754,514374,0
2006-06-02,26.148,26.845,25.966,26.13,417727,0
2006-06-05,26.203,26.948,25.059,25.186,624153,0
2006-06-06,25.24,25.288,24.234,24.51,601550,0
2006-06-07,24.349,25.487,23.654,24.104,498532,0
2006-06-08,23.931,24.349,22.446,24.002,759925,0
2006-06-09,24.206,24.718,23.38,23.472,442304,0
2006-06-12,23.608,24.197,22.5,22.546,468024,0
2006-06-13,22.096,22.775,21.088,21.61,1068263,0
2006-06-14,22.069,23.177,21.682,22.446,595177,0
2006-06-15,23.499,24.643,23.38,24.405,812076,0
2006-06-16,24.279,24.51,23.125,23.36,903335,0
2006-06-19,23.38,23.489,22.618,22.91,532744,0
2006-06-20,23.004,23.866,22.794,23.399,447533,0
2006-06-21,23.38,24.369,23.25,24.234,344169,0
2006-06-22,24.279,24.52,23.608,23.773,469675,0
2006-06-23,23.589,24.545,23.242,24.397,413869,0
2006-06-26,24.563,24.901,24.021,24.405,332208,0
2006-06-27,24.527,25.288,23.773,23.837,422250,0
2006-06-28,24.002,24.085,23.306,23.489,300007,0
2006-06-29,23.654,25.452,23.654,25.342,475794,0
2006-06-30,25.855,26.075,25.212,25.506,690587,0
2006-07-03,25.433,26.707,25.433,26.598,393212,0
2006-07-05,26.571,26.589,25.352,25.744,437278,0
2006-07-06,25.798,26.69,25.653,26.449,340294,0
2006-07-07,26.334,26.8,25.608,25.627,315697,0
2006-07-10,25.627,25.846,25.113,25.315,240458,0
2006-07-11,25.249,26.535,25.113,26.487,474814,0
2006-07-12,26.589,27.498,26.403,26.449,525800,0
2006-07-13,26.403,26.516,25.168,25.957,598543,0
2006-07-14,26.36,26.589,25.59,26.168,244479,0
2006-07-17,25.984,26.102,25.249,25.479,352370,0
2006-07-18,25.443,25.645,24.643,25.395,692958,0
2006-07-19,25.315,27.222,25.315,27.073,592120,0
2006-07-20,27.102,27.267,25.352,25.452,710369,0
2006-07-21,25.627,25.994,24.5,24.754,505392,0
2006-07-24,24.754,25.672,24.216,25.672,342504,0
2006-07-25,25.808,26.369,25.386,26.057,489667,0
2006-07-26,25.929,26.545,25.325,26.343,271130,0
2006-07-27,27.036,27.863,25.78,26.259,677897,0
2006-07-28,26.413,27.193,26.25,27.186,281440,0
2006-07-31,27.018,27.385,26.589,27.168,258325,0
2006-08-01,27.073,27.488,26.625,27.24,300259,0
2006-08-02,27.293,28.101,27.293,27.963,447656,0
2006-08-03,27.745,28.082,27.15,27.561,226780,0
2006-08-04,28.167,28.321,26.873,27.213,256895,0
2006-08-07,27.394,27.78,26.938,27.498,160368,0
2006-08-08,27.433,27.66,26.681,26.818,245755,0
2006-08-09,27.329,27.67,26.734,27,285691,0
2006-08-10,26.715,27.064,26.431,26.901,280550,0
2006-08-11,26.781,27.14,26.13,26.625,452554,0
2006-08-14,26.343,26.724,25.929,26.02,270365,0
2006-08-15,25.939,26.635,25.91,26.571,174499,0
2006-08-16,26.79,27.248,26.781,27.15,190299,0
2006-08-17,26.79,27.13,25.727,26.25,376876,0
2006-08-18,26.397,26.496,25.471,26.193,290046,0
2006-08-21,26.315,27.232,26.315,27.102,278473,0
2006-08-22,26.901,27.642,26.422,27.532,484131,0
2006-08-23,27.689,27.944,26.762,26.855,243734,0
2006-08-24,26.828,27.615,26.707,26.919,223570,0
2006-08-25,26.956,27.378,26.772,27.018,268631,0
2006-08-28,27.045,27.073,26.288,26.369,223364,0
2006-08-29,26.377,26.625,25.808,26.579,254227,0
2006-08-30,26.697,27.121,26.496,26.809,254771,0
2006-08-31,26.99,27.488,26.873,27.311,292391,0
2006-09-01,27.329,27.488,26.635,27.186,309902,0
2006-09-05,27.506,28.534,27.506,28.404,449336,0
2006-09-06,28.358,29.176,27.982,28.211,544603,0
2006-09-07,27.595,27.78,27.009,27.102,402496,0
2006-09-08,27.018,27.018,26.441,26.449,219675,0
2006-09-11,25.672,25.672,24.26,24.471,691652,0
2006-09-12,24.387,25.094,24.296,24.536,448767,0
2006-09-13,24.609,25.221,24.563,25.121,345144,0
2006-09-14,25.13,25.333,23.618,23.94,450438,0
2006-09-15,24.178,25.24,23.534,24.928,680002,0
2006-09-18,25.405,25.562,24.699,25.395,344642,0
2006-09-19,24.901,25.562,24.279,24.618,372819,0
2006-09-20,24.893,25.553,24.5,24.643,237388,0
2006-09-21,24.661,25.395,24.554,24.928,282562,0
2006-09-22,25.04,25.471,24.414,24.727,240131,0
2006-09-25,24.69,24.69,23.719,24.104,353465,0
2006-09-26,23.993,24.865,23.828,24.727,239354,0
2006-09-27,24.737,25.836,24.737,25.718,429137,0
2006-09-28,25.893,26.047,25.121,25.186,226838,0
2006-09-29,25.121,25.479,24.727,24.874,226639,0
2006-10-02,24.754,25.13,24.432,24.536,218853,0
2006-10-03,24.112,24.112,22.702,22.918,640827,0
2006-10-04,23.041,23.58,22.115,23.342,606851,0
2006-10-05,23.809,24.481,23.79,24.359,374851,0
2006-10-06,23.684,24.527,23.684,24.287,335044,0
2006-10-09,24.581,24.754,24.011,24.131,270713,0
2006-10-10,24.066,24.718,23.71,24.34,282244,0
2006-10-11,24.34,24.699,24.178,24.305,285627,0
2006-10-12,24.397,25.186,24.315,25.15,254487,0
2006-10-13,25.462,25.947,25.395,25.808,254744,0
2006-10-16,25.947,26.222,25.487,26.075,258843,0
2006-10-17,25.855,26.193,25.306,26.14,242310,0
2006-10-18,26.203,26.324,25.194,25.24,316885,0
2006-10-19,25.306,26.315,25.306,26.278,280093,0
2006-10-20,26.403,26.403,25.515,25.553,252446,0
2006-10-23,25.342,25.543,24.901,25.471,347584,0
2006-10-24,25.231,25.691,24.901,25.497,223730,0
2006-10-25,25.433,26.176,25.231,26.158,426686,0
2006-10-26,26.296,26.516,25.865,26.268,333251,0
2006-10-27,26.25,26.724,26.168,26.168,260439,0
2006-10-30,26.222,26.762,26.222,26.589,265174,0
2006-10-31,26.222,27.222,26.13,26.99,273015,0
2006-11-01,27.642,27.642,26.14,26.525,494356,0
2006-11-02,26.654,26.99,26.222,26.477,363340,0
2006-11-03,26.477,27.257,26.305,26.724,296602,0
2006-11-06,26.865,27.102,26.193,26.268,373410,0
2006-11-07,26.403,26.99,26.212,26.387,312418,0
2006-11-08,26.449,27.055,26.296,26.772,285292,0
2006-11-09,27.036,27.595,26.654,27.472,446386,0
2006-11-10,27.479,27.479,26.598,26.892,315499,0
2006-11-13,26.571,26.762,26.148,26.671,341327,0
2006-11-14,27.168,27.168,25.947,26.413,336614,0
2006-11-15,25.994,27.168,25.957,27.15,430481,0
2006-11-16,27.277,27.358,25.974,26.057,382179,0
2006-11-17,26.002,26.324,25.534,26.084,428559,0
2006-11-20,26.183,26.555,25.462,25.627,326765,0
2006-11-21,25.762,26.772,25.762,26.579,293954,0
2006-11-22,26.681,26.892,25.947,26.288,348962,0
2006-11-24,26.762,27.452,26.69,27.073,157316,0
2006-11-27,27.506,27.67,26.8,26.873,435846,0
2006-11-28,26.909,27.168,26.516,27.168,319188,0
2006-11-29,27.232,27.462,26.865,27.368,251991,0
2006-11-30,27.963,29.256,27.836,29.213,792058,0
2006-12-01,29.256,29.797,29.183,29.724,449228,0
2006-12-04,29.677,31.181,29.477,31.165,874742,0
2006-12-05,31.404,31.404,30.028,30.302,571614,0
2006-12-06,29.9,30.641,29.568,29.961,423947,0
2006-12-07,29.9,30.53,29.054,29.871,417746,0
2006-12-08,30.054,30.603,29.246,29.558,381465,0
2006-12-11,29.329,30.549,29.329,30.348,362934,0
2006-12-12,30.348,30.678,29.587,30.358,349586,0
2006-12-13,30.156,30.943,30.045,30.852,384291,0
2006-12-14,31.036,31.208,30.668,31.136,466123,0
2006-12-15,31.246,31.557,30.688,31.072,987522,0
2006-12-18,31.072,31.404,30.678,30.971,505532,0
2006-12-19,30.99,32.988,30.869,32.833,819952,0
2006-12-20,32.504,32.826,32.09,32.382,588295,0
2006-12-21,32.316,32.694,32.072,32.484,485605,0
2006-12-22,32.458,32.714,32.072,32.619,309271,0
2006-12-26,32.851,33.438,32.345,32.816,306161,0
2006-12-27,33.062,33.842,32.826,33.803,356430,0
2006-12-28,33.861,34.38,33.465,33.959,368980,0
2006-12-29,33.871,33.871,32.94,32.988,320850,0
2007-01-03,32.904,33.465,30.852,31.181,811765,0
2007-01-04,30.971,31.026,30.228,30.385,598732,0
2007-01-05,30.045,30.2,28.579,29.513,926059,0
2007-01-08,29.762,29.762,28.936,29.266,470511,0
2007-01-09,29.246,29.246,27.9,28.789,605594,0
2007-01-10,28.534,28.622,27.927,28.184,475885,0
2007-01-11,28.202,29.238,28.184,28.396,428265,0
2007-01-12,28.439,29.477,28.304,29.422,584534,0
2007-01-16,29.366,29.568,28.697,28.743,362977,0
2007-01-17,28.779,29.659,28.716,28.954,339974,0
2007-01-18,29.026,29.23,27.578,27.699,617183,0
2007-01-19,27.699,27.963,27.193,27.881,639466,0
2007-01-22,27.881,28.285,27.452,27.836,372590,0
2007-01-23,28.387,29.011,28.129,28.881,440306,0
2007-01-24,28.467,29.431,28.368,29.375,480412,0
2007-01-25,29.614,30.411,29.128,29.495,839378,0
2007-01-26,29.531,29.577,28.881,29.284,289247,0
2007-01-29,29.054,29.431,28.476,28.734,329783,0
2007-01-30,29.246,29.284,28.779,29.119,225724,0
2007-01-31,28.982,30.165,28.76,29.531,449531,0
2007-02-01,30.118,30.65,29.752,30.019,358979,0
2007-02-02,29.935,29.935,28.945,29.762,348568,0
2007-02-05,30.063,30.368,29.861,30.019,259326,0
2007-02-06,30.358,30.568,29.99,30.431,287248,0
2007-02-07,30.385,30.77,29.587,29.951,245357,0
2007-02-08,29.843,30.092,29.459,29.926,363239,0
2007-02-09,29.97,30.568,29.375,29.477,303782,0
2007-02-12,29.394,29.733,28.991,29.221,247579,0
2007-02-13,29.568,30.009,29.348,29.825,303119,0
2007-02-14,29.942,30.182,29.558,29.714,230188,0
2007-02-15,29.724,29.935,29.413,29.705,196856,0
2007-02-16,29.659,29.696,29.274,29.413,164498,0
2007-02-20,29.23,29.513,28.827,29.486,348021,0
2007-02-21,29.431,32.494,29.431,31.851,1068658,0
2007-02-22,31.815,32.419,31.492,31.999,515045,0
2007-02-23,32.364,33.125,32.29,32.438,388345,0
2007-02-26,32.998,32.998,32.052,32.374,311073,0
2007-02-27,31.475,32.033,29.357,29.55,707642,0
2007-02-28,29.724,30.798,29.385,30.348,495555,0
2007-03-01,29.797,30.348,29.55,29.942,356352,0
2007-03-02,29.568,29.99,28.23,28.553,624033,0
2007-03-05,28.304,29.468,28.055,28.275,393746,0
2007-03-06,28.622,29.23,28.587,29.063,292596,0
2007-03-07,29.157,29.807,28.716,28.936,345242,0
2007-03-08,29.329,29.55,28.605,28.65,316251,0
2007-03-09,28.669,29.092,28.321,28.587,271982,0
2007-03-12,28.678,28.789,28.256,28.707,351652,0
2007-03-13,28.707,28.752,27.257,27.394,467611,0
2007-03-14,27.186,27.9,26.873,27.764,466769,0
2007-03-15,27.89,28.321,27.578,27.89,286863,0
2007-03-16,28.24,28.544,27.65,27.881,372225,0
2007-03-19,27.927,28.421,27.9,28.23,181695,0
2007-03-20,28.421,28.632,27.992,28.167,312718,0
2007-03-21,28.265,29.176,28.265,29.137,325776,0
2007-03-22,29.176,29.329,28.752,28.854,237290,0
2007-03-23,28.809,28.863,28.421,28.641,163882,0
2007-03-26,28.697,29.366,28.697,29.348,271770,0
2007-03-27,29.23,29.284,28.76,29.018,250250,0
2007-03-28,28.515,28.779,27.561,28.313,644001,0
2007-03-29,28.458,28.605,27.605,27.927,395062,0
2007-03-30,27.963,28.304,27.524,27.595,256338,0
2007-04-02,27.561,27.807,27.329,27.807,397660,0
2007-04-03,27.909,28.304,27.642,27.709,535795,0
2007-04-04,27.368,27.66,26.919,27.027,1951586,0
2007-04-05,27.15,27.718,27.064,27.615,746906,0
2007-04-09,27.57,27.735,26.99,27.102,698979,0
2007-04-10,27.414,27.587,27.24,27.404,589013,0
2007-04-11,27.404,27.542,26.809,26.956,1007175,0
2007-04-12,27.045,27.213,26.818,27.16,467606,0
2007-04-13,27.321,27.718,27.186,27.67,485092,0
2007-04-16,27.826,28.129,27.578,28.029,498879,0
2007-04-17,27.881,28.01,27.462,27.642,308504,0
2007-04-18,27.755,27.937,27.358,27.57,463368,0
2007-04-19,27.321,27.414,26.845,27.222,769816,0
2007-04-20,27.845,27.937,27.488,27.532,414402,0
2007-04-23,27.293,27.506,26.929,27.055,775396,0
2007-04-24,27,27.111,26.772,27,768887,0
2007-04-25,27.13,27.378,27.093,27.168,389629,0
2007-04-26,26.956,27.083,26.781,26.948,458138,0
2007-04-27,26.965,27.213,26.909,27.15,267806,0
2007-04-30,27.257,27.735,26.818,26.892,905691,0
2007-05-01,26.8,26.828,26.14,26.545,550132,0
2007-05-02,26.35,27.168,25.957,26.975,397097,0
2007-05-03,27.083,27.462,26.901,27.018,649189,0
2007-05-04,27.277,27.506,26.845,27.073,441123,0
2007-05-07,27.093,27.726,26.865,26.99,321495,0
2007-05-08,26.772,26.855,26.449,26.617,384240,0
2007-05-09,26.36,26.715,26.288,26.562,290915,0
2007-05-10,26.296,26.35,25.395,25.487,661835,0
2007-05-11,25.865,25.957,25.608,25.855,507429,0
2007-05-14,25.798,26.028,24.92,24.993,503410,0
2007-05-15,24.91,25.405,24.754,24.82,472468,0
2007-05-16,24.709,24.91,24.159,24.643,426064,0
2007-05-17,24.67,24.67,24.159,24.216,435994,0
2007-05-18,24.397,24.727,24.234,24.626,314474,0
2007-05-21,24.5,25.645,24.34,25.423,325841,0
2007-05-22,25.562,25.58,24.81,25.168,412301,0
2007-05-23,25.553,26.25,25.315,25.443,557897,0
2007-05-24,25.368,25.524,24.139,24.269,451512,0
2007-05-25,24.397,24.643,24.139,24.491,284313,0
2007-05-29,24.581,24.81,24.206,24.369,264036,0
2007-05-30,24.149,24.243,23.947,24.104,360198,0
2007-05-31,24.269,24.783,24.243,24.699,851127,0
2007-06-01,24.82,25.553,24.82,25.543,579319,0
2007-06-04,25.395,25.534,24.928,25.121,567547,0
2007-06-05,25.049,25.075,24.5,24.67,433203,0
2007-06-06,24.414,24.965,23.773,24.076,737149,0
2007-06-07,23.931,23.993,23.159,23.306,660173,0
2007-06-08,23.106,23.151,22.418,23.069,1016195,0
2007-06-11,23.106,23.418,22.823,22.976,447094,0
2007-06-12,22.893,22.893,22.371,22.4,456746,0
2007-06-13,22.418,22.832,22.418,22.608,447405,0
2007-06-14,22.627,23.069,22.608,22.627,351076,0
2007-06-15,22.927,23.242,22.794,23.078,621479,0
2007-06-18,23.097,23.242,22.859,22.9,296349,0
2007-06-19,22.874,23.031,22.683,22.874,298309,0
2007-06-20,22.893,22.893,22.232,22.25,336064,0
2007-06-21,22.224,22.58,21.859,22.509,448801,0
2007-06-22,22.555,22.784,22.259,22.571,604736,0
2007-06-25,22.464,22.766,22.051,22.152,519839,0
2007-06-26,22.224,22.344,21.455,21.648,633786,0
2007-06-27,21.465,22.031,21.317,22.031,434463,0
2007-06-28,22.105,22.305,21.812,21.939,479903,0
2007-06-29,22.079,22.371,21.648,21.793,462470,0
2007-07-02,22.013,22.693,21.869,22.627,620873,0
2007-07-03,22.994,23.142,22.555,23.05,769176,0
2007-07-05,23.125,23.352,22.814,23.116,610168,0
2007-07-06,23.242,23.79,23.05,23.608,557942,0
2007-07-09,23.828,24.104,23.664,23.674,498185,0
2007-07-10,23.746,23.895,23.078,23.508,631242,0
2007-07-11,23.518,23.518,23.078,23.196,315395,0
2007-07-12,23.38,24.432,23.37,24.424,702184,0
2007-07-13,24.296,25.04,24.287,24.397,373584,0
2007-07-16,24.369,24.527,24.076,24.216,424211,0
2007-07-17,24.197,24.5,24.049,24.206,443952,0
2007-07-18,24.169,24.993,24.121,24.984,496413,0
2007-07-19,25.203,25.645,25.04,25.414,457788,0
2007-07-20,25.359,25.635,24.937,25.177,446284,0
2007-07-23,25.177,25.231,24.633,24.67,284819,0
2007-07-24,24.874,25.269,23.967,24.149,483667,0
2007-07-25,24.066,24.066,23.278,23.719,429702,0
2007-07-26,23.409,23.608,22.599,23.021,672735,0
2007-07-27,22.893,23.463,22.464,22.562,618163,0
2007-07-30,22.555,23.342,22.278,23.004,354825,0
2007-07-31,23.297,23.418,22.618,22.627,418849,0
2007-08-01,22.288,23.078,22.115,22.814,425379,0
2007-08-02,22.874,24.085,22.784,23.993,561860,0
2007-08-03,23.967,25.13,23.654,24.333,595153,0
2007-08-06,24.206,25.395,23.783,25.14,874947,0
2007-08-07,25.059,27.193,24.984,26.938,1354999,0
2007-08-08,27.073,29.762,27.073,29.183,2051705,0
2007-08-09,27.699,29.797,27.321,29.311,1502460,0
2007-08-10,29.063,29.338,27.248,27.479,1314106,0
2007-08-13,27.937,28.221,25.984,26.296,775107,0
2007-08-14,26.369,26.837,25.78,25.893,561798,0
2007-08-15,25.653,26.222,25.121,25.352,588904,0
2007-08-16,25.855,27.064,24.471,26.69,1272723,0
2007-08-17,28.632,28.818,27.009,27.498,955818,0
2007-08-20,27.498,27.9,26.431,27.045,542587,0
2007-08-21,26.948,27.15,26.13,26.467,556517,0
2007-08-22,26.762,27.358,25.762,25.974,657118,0
2007-08-23,26.13,26.35,24.865,25.15,604436,0
2007-08-24,25.212,25.762,25.212,25.497,519602,0
2007-08-27,25.269,25.395,24.414,24.563,460005,0
2007-08-28,24.379,24.746,24.002,24.021,470452,0
2007-08-29,24.206,24.718,24.066,24.643,366275,0
2007-08-30,24.349,25.306,24.206,24.67,373231,0
2007-08-31,25.168,25.653,25.049,25.452,440271,0
2007-09-04,25.395,27.14,25.395,26.855,637213,0
2007-09-05,26.762,26.929,26.084,26.231,505885,0
2007-09-06,26.477,27.909,26.477,27.881,838047,0
2007-09-07,28.421,28.76,27.462,27.67,594461,0
2007-09-10,28.147,28.495,26.901,27.479,373605,0
2007-09-11,27.623,29.176,27.423,29.092,623854,0
2007-09-12,28.972,29.054,28.092,28.421,744679,0
2007-09-13,28.421,28.421,27.65,28.174,366165,0
2007-09-14,28.194,28.836,28.02,28.285,378727,0
2007-09-17,28.368,28.789,27.992,28.34,373253,0
2007-09-18,28.622,29.558,27.542,29.477,717161,0
2007-09-19,29.568,30.228,28.908,29.338,490985,0
2007-09-20,30.009,31.19,29.733,30.577,1079716,0
2007-09-21,30.852,30.896,30.063,30.842,721610,0
2007-09-24,30.596,30.86,30.282,30.632,379485,0
2007-09-25,30.273,30.705,29.596,30.53,291216,0
2007-09-26,30.77,31.5,30.083,30.263,577823,0
2007-09-27,30.33,30.641,29.797,30.302,320901,0
2007-09-28,30.659,31.081,29.951,30.028,459061,0
2007-10-01,29.89,30.733,29.641,30.512,371214,0
2007-10-02,29.705,29.817,28.743,29.266,790934,0
2007-10-03,29.109,29.375,28.476,29.137,633019,0
2007-10-04,28.972,30.128,28.734,29.99,597054,0
2007-10-05,30.192,31.054,29.477,30.705,883549,0
2007-10-08,30.448,30.613,29.422,30.439,630946,0
2007-10-09,30.028,30.971,29.825,30.842,526900,0
2007-10-10,31.12,31.943,30.952,31.091,676962,0
2007-10-11,31.155,32.09,30.118,30.678,621590,0
2007-10-12,30.659,31.347,30.586,31.044,276008,0
2007-10-15,31.632,32.033,30.943,31.466,522577,0
2007-10-16,31.299,31.613,30.668,30.761,258968,0
2007-10-17,31.12,31.255,29.843,30.156,452242,0
2007-10-18,30.641,30.86,29.98,30.493,383977,0
2007-10-19,30.493,30.641,29.614,29.669,368818,0
2007-10-22,28.184,28.439,27.193,28.046,874507,0
2007-10-23,28.285,29.101,28.256,29.036,398789,0
2007-10-24,28.827,28.945,27.963,28.836,419604,0
2007-10-25,29.338,29.54,28.789,29.422,386635,0
2007-10-26,29.9,30.99,29.807,30.798,403573,0
2007-10-29,30.896,31.962,30.852,31.567,478580,0
2007-10-30,31.337,31.337,30.705,31.127,385780,0
2007-10-31,31.466,32.448,30.915,32.401,474184,0
2007-11-01,32.264,32.29,30.028,30.2,587978,0
2007-11-02,30.457,31.026,29.633,30.009,911595,0
2007-11-05,28.908,29.128,26.965,26.965,2560928,0
2007-11-06,27.587,28.743,27.404,28.211,2483027,0
2007-11-07,28.597,28.678,27.232,27.277,1167370,0
2007-11-08,28.34,28.597,27.321,28.202,1159998,0
2007-11-09,27.963,28.421,27.443,28.157,629050,0
2007-11-12,27.339,27.414,26.231,26.431,664675,0
2007-11-13,26.625,27.551,26.36,27.404,957432,0
2007-11-14,28.046,28.562,27.506,27.532,607515,0
2007-11-15,27.186,27.368,26.25,26.467,717604,0
2007-11-16,27.24,27.293,26.555,26.818,614189,0
2007-11-19,26.635,27.177,26.369,26.496,574451,0
2007-11-20,27.267,27.642,26.449,27.443,761533,0
2007-11-21,27.232,27.953,27.018,27.755,489282,0
2007-11-23,28.147,28.724,27.881,28.707,281395,0
2007-11-26,28.863,28.972,26.948,26.948,855417,0
2007-11-27,26.983,27.679,26.743,27.595,395580,0
2007-11-28,28.12,28.411,27.14,28.029,777982,0
2007-11-29,27.992,28.01,27.13,27.222,317635,0
2007-11-30,27.248,27.248,25.994,26.334,599928,0
2007-12-03,26.278,27.443,26.278,26.883,511282,0
2007-12-04,26.69,26.929,26.066,26.222,345788,0
2007-12-05,26.671,26.762,26.13,26.535,250586,0
2007-12-06,26.315,26.901,26.231,26.901,468550,0
2007-12-07,27.13,27.13,26.148,26.278,339353,0
2007-12-10,26.707,27.248,26.441,26.938,281591,0
2007-12-11,26.781,26.781,25.194,25.259,602356,0
2007-12-12,25.771,26.176,25.386,25.865,315150,0
2007-12-13,25.875,26.002,24.754,25.212,414864,0
2007-12-14,24.893,25.168,24.424,24.462,464991,0
2007-12-17,24.359,25.506,24.333,24.471,587069,0
2007-12-18,25.608,26.075,24.527,25.919,680695,0
2007-12-19,25.893,25.966,25.231,25.635,325217,0
2007-12-20,25.893,26.343,25.094,26.334,395862,0
2007-12-21,26.724,27.311,26.193,27.045,769987,0
2007-12-24,27.093,27.285,26.607,26.79,111189,0
2007-12-26,27.13,28.33,26.828,28.073,339409,0
2007-12-27,28.064,28.65,27.689,27.764,328632,0
2007-12-28,28.294,28.963,27.953,28.688,358160,0
2007-12-31,28.678,28.678,27.551,27.982,370803,0
2008-01-02,28.612,29.385,28.387,29.348,531211,0
2008-01-03,29.348,30.219,28.789,29.348,732705,0
2008-01-04,28.972,29.329,28.467,28.936,383354,0
2008-01-07,29.128,29.128,27.755,29.045,666967,0
2008-01-08,29.797,30.411,28.954,28.972,580476,0
2008-01-09,28.844,30.253,28.827,30.219,571942,0
2008-01-10,29.781,30.715,29.246,30.32,470524,0
2008-01-11,30.312,31.687,29.881,31.584,811500,0
2008-01-14,32.392,32.476,30.385,30.603,794055,0
2008-01-15,30.485,31.018,29.256,29.762,408744,0
2008-01-16,29.246,29.686,27.9,28.917,659863,0
2008-01-17,29.011,29.724,28.211,28.789,573447,0
2008-01-18,28.854,29.266,27.605,28.544,455671,0
2008-01-22,27.89,29.852,27.14,28.622,696796,0
2008-01-23,27.953,28.734,26.697,28.43,734209,0
2008-01-24,29.385,29.881,28.147,28.256,785996,0
2008-01-25,28.779,28.917,27.578,27.718,1377364,0
2008-01-28,28.12,28.991,27.532,28.743,1073750,0
2008-01-29,28.881,29.001,27.772,27.918,660574,0
2008-01-30,27.873,28.881,27.578,28.001,767612,0
2008-01-31,27.689,27.963,27.168,27.561,558537,0
2008-02-01,27.764,28.01,26.715,27.321,450144,0
2008-02-04,27.321,27.321,25.974,26.193,623599,0
2008-02-05,25.855,26.111,25.359,25.701,753623,0
2008-02-06,26.047,26.662,25.487,25.553,759715,0
2008-02-07,25.405,26.038,25.259,25.443,619092,0
2008-02-08,25.443,26.315,25.443,25.681,654126,0
2008-02-11,25.672,26.422,25.221,26.047,649700,0
2008-02-12,26.296,26.535,25.562,25.662,631931,0
2008-02-13,25.865,26.148,25.259,25.865,693642,0
2008-02-14,25.902,26.305,25.443,25.771,511331,0
2008-02-15,25.662,26.334,25.259,25.58,656445,0
2008-02-19,26.14,26.865,26.093,26.662,744037,0
2008-02-20,26.516,27.726,26.176,27.587,695841,0
2008-02-21,27.9,28.954,27.9,28.421,1035722,0
2008-02-22,28.505,28.65,27.918,28.597,686498,0
2008-02-25,28.65,28.936,27.863,28.387,414827,0
2008-02-26,28.138,29.157,28.138,28.917,340859,0
2008-02-27,28.954,29.266,28.439,28.836,566926,0
2008-02-28,29.238,29.238,28.458,29.063,535336,0
2008-02-29,28.605,29.137,28.349,28.891,862563,0
2008-03-03,29.166,29.256,28.349,28.881,725368,0
2008-03-04,28.579,28.899,27.479,27.927,592867,0
2008-03-05,28.12,28.553,27.845,28.294,594372,0
2008-03-06,27.972,28.505,27.764,27.863,515401,0
2008-03-07,27.953,28.082,27.24,27.349,435322,0
2008-03-10,27.339,27.67,26.873,27.102,420214,0
2008-03-11,27.102,28.01,27.064,28.01,1001023,0
2008-03-12,28.092,28.404,27.817,28.01,325896,0
2008-03-13,28.221,29.137,28.221,29.128,503957,0
2008-03-14,29.274,29.293,28.313,28.752,475693,0
2008-03-17,28.349,29.221,27.735,28.248,686509,0
2008-03-18,28.467,28.881,27.642,28.579,784592,0
2008-03-19,28.129,28.486,27.14,27.285,994686,0
2008-03-20,27.14,27.14,25.681,26.929,2159017,0
2008-03-24,27.045,27.045,26.038,26.212,461157,0
2008-03-25,26.288,27.193,26.288,27.083,446532,0
2008-03-26,26.781,28.34,26.781,28.265,698872,0
2008-03-27,27.277,28.827,27.277,28.486,767900,0
2008-03-28,28.579,28.579,27.699,28.138,441004,0
2008-03-31,28.11,28.11,27.083,27.66,432694,0
2008-04-01,27.321,27.321,26.743,26.983,552570,0
2008-04-02,27.358,27.927,27.15,27.873,507062,0
2008-04-03,27.57,28.001,27.358,27.472,422656,0
2008-04-04,27.595,28.605,27.498,28.605,575682,0
2008-04-07,28.752,29.329,28.597,28.697,541712,0
2008-04-08,28.221,28.597,27.909,28.211,336459,0
2008-04-09,28.157,28.605,27.918,28.256,443389,0
2008-04-10,28.304,28.752,28.256,28.716,345286,0
2008-04-11,28.411,28.587,27.718,27.764,277284,0
2008-04-14,27.595,28.439,27.578,28.24,318066,0
2008-04-15,28.421,28.799,28.275,28.76,260284,0
2008-04-16,28.972,30.192,28.972,29.852,589230,0
2008-04-17,29.907,29.907,29.459,29.714,324967,0
2008-04-18,29.558,29.558,28.544,29.072,536932,0
2008-04-21,28.871,29.011,28.055,28.184,404935,0
2008-04-22,27.992,28.724,27.807,28.046,244021,0
2008-04-23,28.029,28.029,27.329,27.433,375478,0
2008-04-24,27.168,27.498,26.296,26.305,468025,0
2008-04-25,26.431,27.027,26.315,26.654,287892,0
2008-04-28,26.654,26.818,26.158,26.268,535129,0
2008-04-29,25.957,25.957,25.231,25.562,379447,0
2008-04-30,25.789,26.13,25.57,25.939,692375,0
2008-05-01,25.359,25.771,24.633,25.269,711814,0
2008-05-02,25.158,25.618,24.937,25.059,586506,0
2008-05-05,25.259,25.635,25.231,25.386,759325,0
2008-05-06,25.194,25.708,25.194,25.479,545366,0
2008-05-07,25.395,25.645,25.13,25.342,276886,0
2008-05-08,25.506,26.873,25.506,26.828,430369,0
2008-05-09,26.697,26.956,26.14,26.625,218385,0
2008-05-12,26.772,27.064,26.259,26.781,210001,0
2008-05-13,26.545,26.635,26.084,26.413,227354,0
2008-05-14,26.496,26.772,25.939,25.939,176589,0
2008-05-15,26.369,26.681,26.25,26.571,270217,0
2008-05-16,26.818,27.498,26.69,27.423,485839,0
2008-05-19,27.472,29.157,27.385,28.881,862252,0
2008-05-20,28.908,29.459,28.734,28.982,337132,0
2008-05-21,29.063,29.558,28.697,28.908,314752,0
2008-05-22,28.659,28.881,28.33,28.495,291180,0
2008-05-23,28.515,28.818,28.147,28.147,227172,0
2008-05-27,27.972,28.01,27.642,27.67,290183,0
2008-05-28,27.506,28.248,27.506,28.221,292874,0
2008-05-29,28.01,28.138,27.498,27.498,354460,0
2008-05-30,27.57,28.515,27.339,28.184,562812,0
2008-06-02,27.927,28.265,27.605,27.944,298125,0
2008-06-03,27.578,28.01,27.368,27.488,205345,0
2008-06-04,27.433,27.605,27.083,27.193,249636,0
2008-06-05,27.14,28.167,27.14,28.101,281398,0
2008-06-06,28.082,29.036,28.01,28.524,282718,0
2008-06-09,28.605,29.036,28.275,28.572,224252,0
2008-06-10,27.953,28.404,27.561,27.709,257350,0
2008-06-11,27.689,28.313,27.423,27.506,220417,0
2008-06-12,27.67,27.817,27.177,27.285,249372,0
2008-06-13,27.615,27.67,27.073,27.321,176043,0
2008-06-16,27.472,27.764,27.168,27.257,166527,0
2008-06-17,27.293,27.551,27.083,27.102,186155,0
2008-06-18,27.14,27.414,27.083,27.232,172958,0
2008-06-19,27.311,27.745,27.102,27.177,315231,0
2008-06-20,27.111,27.642,26.617,26.956,500058,0
2008-06-23,26.79,27.329,26.715,27.248,244430,0
2008-06-24,27,27.462,26.772,26.781,215816,0
2008-06-25,26.8,26.845,25.893,26.535,404902,0
2008-06-26,26.865,27.595,26.865,27.293,324340,0
2008-06-27,27.339,27.918,26.929,27.78,960590,0
2008-06-30,28.294,28.963,27.755,28.752,603873,0
2008-07-01,29.072,31.018,28.899,30.761,992958,0
2008-07-02,30.678,30.823,29.9,30.632,686191,0
2008-07-03,30.063,30.421,29.422,29.881,364216,0
2008-07-07,30.092,30.092,29.001,29.413,428520,0
2008-07-08,29.523,29.669,28.716,29.193,480811,0
2008-07-09,28.827,29.861,28.605,28.612,361304,0
2008-07-10,28.515,29.797,28.421,29.762,543765,0
2008-07-11,30.263,31.769,30.028,31.404,732978,0
2008-07-14,32.007,33.236,31.432,33.008,791817,0
2008-07-15,33.666,33.794,32.09,32.592,861398,0
2008-07-16,32.759,32.759,31.475,31.887,628109,0
2008-07-17,31.952,32.523,31.018,31.519,475978,0
2008-07-18,31.687,32.41,31.127,32.248,785174,0
2008-07-21,32.722,34.474,32.154,34.426,846970,0
2008-07-22,35.18,35.665,32.741,33.208,757527,0
2008-07-23,32.778,32.998,31.724,31.824,534532,0
2008-07-24,32.238,32.551,31.072,31.834,695618,0
2008-07-25,32.281,32.619,31.466,32.458,514360,0
2008-07-28,32.316,32.638,31.916,32.08,369155,0
2008-07-29,31.98,32.072,31.299,31.769,281688,0
2008-07-30,31.357,32.219,30.723,32.043,378768,0
2008-07-31,32.638,33.382,32.599,32.714,398910,0
2008-08-01,32.316,33.737,32.316,32.741,552753,0
2008-08-04,33.034,33.034,31.584,31.906,548110,0
2008-08-05,31.76,31.897,30.073,30.395,562969,0
2008-08-06,30.596,31.519,30.457,31.11,415034,0
2008-08-07,31.19,31.878,30.493,30.622,307995,0
2008-08-08,29.907,30.943,29.587,30.045,648948,0
2008-08-11,29.926,30.219,28.544,29.293,961745,0
2008-08-12,29.394,29.935,29.026,29.385,493221,0
2008-08-13,29.79,31.705,29.641,31.641,705972,0
2008-08-14,31.878,31.878,30.245,30.253,456905,0
2008-08-15,30.228,30.228,29.036,29.449,690628,0
2008-08-18,29.449,30.798,29.375,30.521,627190,0
2008-08-19,29.817,31.999,29.817,31.394,469070,0
2008-08-20,31.246,31.924,30.53,30.923,573357,0
2008-08-21,31.237,31.999,31.12,31.441,619869,0
2008-08-22,31.451,31.75,30.816,31.441,445073,0
2008-08-25,31.557,31.943,30.715,30.923,237068,0
2008-08-26,31.044,31.834,30.98,31.576,320374,0
2008-08-27,31.632,32.228,31.492,31.851,465212,0
2008-08-28,32.163,32.584,31.414,31.934,355611,0
2008-08-29,31.999,32.052,31.622,31.824,280882,0
2008-09-02,31.282,31.282,29.881,30.173,524312,0
2008-09-03,29.852,30.521,29.119,29.771,540590,0
2008-09-04,29.743,30.376,28.641,29.266,790655,0
2008-09-05,29.505,29.797,27.605,28.256,1127420,0
2008-09-08,28.926,29.018,27.111,27.267,686787,0
2008-09-09,27.045,27.15,25.103,25.249,845649,0
2008-09-10,25.212,26.296,24.643,26.231,761538,0
2008-09-11,26.084,26.965,25.049,26.449,920858,0
2008-09-12,26.617,28.449,26.545,28.34,769686,0
2008-09-15,28.055,29.762,27.918,28.572,989693,0
2008-09-16,28.945,30.697,28.174,30.622,1325141,0
2008-09-17,31.613,34.896,30.622,33.685,2122932,0
2008-09-18,34.757,35.987,33.647,34.601,2164148,0
2008-09-19,35.903,36.196,33.861,34.521,1807949,0
2008-09-22,35.014,36.168,34.611,35.913,1061631,0
2008-09-23,35.949,36.216,34.906,35.438,797542,0
2008-09-24,35.702,36.106,34.638,34.803,794263,0
2008-09-25,34.967,35.069,33.822,34.19,583468,0
2008-09-26,35.361,35.645,33.5,34.088,681190,0
2008-09-29,33.107,35.106,32.629,33.794,709032,0
2008-09-30,33.721,33.721,32.172,32.969,744033,0
2008-10-01,32.694,35.574,32.638,34.483,842386,0
2008-10-02,34.06,34.079,31.299,31.519,901367,0
2008-10-03,31.509,34.181,31.181,32.248,687204,0
2008-10-06,32.559,33.766,29.431,31.613,1319667,0
2008-10-07,32.401,33.747,31.347,31.404,821955,0
2008-10-08,31.081,36.628,31.081,36.426,1329101,0
2008-10-09,35.538,36.968,35.208,36.398,1397121,0
2008-10-10,36.868,37.536,31.509,34.219,1561000,0
2008-10-13,34.601,35.189,31.805,33.623,886242,0
2008-10-14,33.721,34.619,32.248,33.923,1192059,0
2008-10-15,33.871,34.464,30.368,30.77,756930,0
2008-10-16,30.723,31.414,26.772,28.632,1581921,0
2008-10-17,28.157,28.697,26.477,26.589,1342776,0
2008-10-20,26.883,29.036,26.369,28.854,747045,0
2008-10-21,27.9,28.092,26.449,26.487,715233,0
2008-10-22,26.028,26.028,23.472,23.57,1274251,0
2008-10-23,23.151,25.78,22.031,22.956,1350834,0
2008-10-24,22.474,24.049,20.86,22.775,1161974,0
2008-10-27,22.205,23.333,21.142,21.224,776359,0
2008-10-28,21.775,23.508,21.354,23.418,876907,0
2008-10-29,23.598,26.183,23.534,25.386,877363,0
2008-10-30,26.506,27.036,24.839,26.617,569874,0
2008-10-31,26.176,27.414,25.24,26.431,526949,0
2008-11-03,26.259,27.443,25.681,26.324,530955,0
2008-11-04,26.607,28.221,26.607,27.982,834085,0
2008-11-05,27.66,29.422,27.15,28.387,796465,0
2008-11-06,28.881,29.523,26.772,26.809,644580,0
2008-11-07,26.909,28.779,26.772,27.953,547987,0
2008-11-10,29.092,29.641,27.992,28.854,465944,0
2008-11-11,28.421,29.834,27.57,28.945,610022,0
2008-11-12,28.505,28.881,26.403,26.413,634790,0
2008-11-13,26.343,29.486,24.965,29.348,795621,0
2008-11-14,29.348,30.237,28.01,28.313,695155,0
2008-11-17,28.138,29.157,27.027,27.642,551242,0
2008-11-18,27.433,28.265,27.055,27.807,745130,0
2008-11-19,27.953,29.558,27.817,27.854,979249,0
2008-11-20,28.688,29.221,27.045,27.203,679148,0
2008-11-21,28.349,32.043,28.221,31.842,1362321,0
2008-11-24,32.979,35.73,32.182,34.924,1603852,0
2008-11-25,35.464,35.693,33.666,35.675,757001,0
2008-11-26,35.244,36.665,34.84,36.187,578848,0
2008-11-28,34.906,36.675,34.281,36.675,385587,0
2008-12-01,34.924,35.748,31.897,31.943,962141,0
2008-12-02,32.209,34.951,32.025,34.72,898706,0
2008-12-03,34.134,35.298,33.319,34.409,777643,0
2008-12-04,34.209,35.886,33.356,33.88,677753,0
2008-12-05,33.008,34.227,31.458,34.098,696741,0
2008-12-08,35.464,36.462,33.144,33.794,887656,0
2008-12-09,33.419,34.529,32.638,33.272,733441,0
2008-12-10,34.171,35.766,33.567,35.409,615942,0
2008-12-11,35.802,37.545,33.548,33.978,946734,0
2008-12-12,33.519,36.115,33.382,35.602,523917,0
2008-12-15,36.307,37.931,35.602,36.316,906647,0
2008-12-16,36.903,39.92,36.168,39.781,1146353,0
2008-12-17,39.93,42.8,39.92,39.957,1776417,0
2008-12-18,40.205,40.569,37.903,38.527,1180325,0
2008-12-19,39.543,41.259,37.591,41.065,1708569,0
2008-12-22,42.147,42.945,40.35,41.268,946324,0
2008-12-23,41.88,43.376,41.276,42.89,832160,0
2008-12-24,43.083,43.331,41.782,42.846,241309,0
2008-12-26,43.091,44.843,42.421,44.403,368994,0
2008-12-29,44.558,45.247,43.139,44.165,726080,0
2008-12-30,44.117,44.716,43.158,44.669,442248,0
2008-12-31,44.346,45.338,43.715,45.117,548543,0
2009-01-02,45.276,45.666,43.779,43.972,758842,0
2009-01-05,43.228,43.366,41.423,42.441,875323,0
2009-01-06,41.855,44.081,41.734,43.405,729209,0
2009-01-07,42.945,43.237,40.862,41.285,627922,0
2009-01-08,41.377,42.175,40.158,40.938,900719,0
2009-01-09,40.624,41.679,39.61,39.772,851621,0
2009-01-12,39.048,39.362,37.398,37.737,1225731,0
2009-01-13,37.635,38.433,37.197,38.112,854550,0
2009-01-14,37.325,38.783,36.225,37.408,996375,0
2009-01-15,37.72,39.425,36.362,39.149,1088524,0
2009-01-16,39.691,40.773,38.517,39.948,932972,0
2009-01-20,40.588,42.633,40.186,41.037,1127259,0
2009-01-21,41.194,41.598,39.515,41.459,656655,0
2009-01-22,40.682,42.055,40.397,40.889,455027,0
2009-01-23,40.918,44.751,40.918,44.669,1138670,0
2009-01-26,44.797,45.266,41.544,42.009,1326416,0
2009-01-27,42.009,43.863,41.864,42.864,719276,0
2009-01-28,43.091,43.615,41.387,41.698,685608,0
2009-01-29,41.441,44.843,40.47,44.393,1073975,0
2009-01-30,44.925,45.091,42.651,44.081,910121,0
2009-02-02,43.111,44.346,42.421,43.073,739838,0
2009-02-03,43.185,43.432,41.762,42.542,725672,0
2009-02-04,42.542,43.486,41.643,42.31,720569,0
2009-02-05,43.551,43.779,41.918,42.276,649108,0
2009-02-06,42.13,42.945,41.625,42.157,854618,0
2009-02-09,41.946,41.946,39.205,39.45,929666,0
2009-02-10,39.61,41.093,39.067,39.23,1021645,0
2009-02-11,39.239,41.459,38.837,40.578,815539,0
2009-02-12,40.453,40.718,39.186,40.303,702627,0
2009-02-13,40.12,40.241,38.966,38.966,397094,0
2009-02-17,39.562,43.167,39.239,42.761,1516686,0
2009-02-18,41.449,42.175,40.643,41.928,879170,0
2009-02-19,41.753,41.9,39.974,40.129,669290,0
2009-02-20,40.956,41.9,40.34,41.201,878797,0
2009-02-23,41.074,41.964,39.746,41.121,800016,0
2009-02-24,40.993,40.993,37.664,37.793,1012995,0
2009-02-25,37.711,39.205,36.86,36.86,1114495,0
2009-02-26,37.003,38.159,35.977,37.692,916652,0
2009-02-27,38.792,38.837,36.868,37.095,937206,0
2009-03-02,37.277,37.277,34.069,34.84,1153797,0
2009-03-03,34.785,36.343,34.031,35.509,657638,0
2009-03-04,36.124,36.831,35.381,35.711,652173,0
2009-03-05,35.519,37.144,35.428,36.93,813974,0
2009-03-06,37.134,37.829,36.106,36.812,664034,0
2009-03-09,36.511,36.702,34.84,35.031,470685,0
2009-03-10,34.729,34.977,32.788,33.456,1122366,0
2009-03-11,33.842,35.39,33.473,34.775,649647,0
2009-03-12,34.951,36.159,34.713,36.004,594976,0
2009-03-13,36.225,36.84,35.757,36.326,277834,0
2009-03-16,36.389,36.389,35.428,35.683,387638,0
2009-03-17,35.564,35.645,34.657,35.592,310974,0
2009-03-18,35.271,38.818,34.474,38.7,1333157,0
2009-03-19,39.398,41.415,39.398,41.074,1129652,0
2009-03-20,41.176,41.67,40.389,41.598,1215133,0
2009-03-23,41.459,42.376,41.176,41.598,816266,0
2009-03-24,40.975,41.201,39.654,40.129,763067,0
2009-03-25,40.138,42.242,39.543,42.242,1051190,0
2009-03-26,42.625,42.724,41.58,42.376,791350,0
2009-03-27,41.571,41.946,40.35,40.845,596066,0
2009-03-30,40.148,41.661,39.709,40.852,630682,0
2009-03-31,41.249,43.083,40.506,42.873,970281,0
2009-04-01,43.083,44.64,43.083,44.558,1228923,0
2009-04-02,43.982,44.213,42.633,43.266,1523764,0
2009-04-03,43.201,43.541,39.022,39.809,1680413,0
2009-04-06,38.591,38.645,35.949,37.153,1504913,0
2009-04-07,37.306,38.105,35.483,35.499,1764534,0
2009-04-08,35.208,35.428,34.557,34.85,5770740,0
2009-04-09,34.426,34.665,33.822,33.923,2146071,0
2009-04-13,34.795,34.83,33.88,34.115,1297962,0
2009-04-14,34.181,34.657,33.39,33.548,1224230,0
2009-04-15,33.519,34.474,33.18,33.5,969908,0
2009-04-16,34.38,34.557,32.731,32.969,1290205,0
2009-04-17,32.998,32.998,31.319,32.182,2248569,0
2009-04-20,32.798,34.153,32.274,33.614,1862613,0
2009-04-21,33.968,34.115,31.451,31.999,1423530,0
2009-04-22,32.172,32.833,31.519,32.09,977369,0
2009-04-23,32.116,33.923,32.099,33.291,1575428,0
2009-04-24,33.757,35.39,33.614,34.896,1691068,0
2009-04-27,34.474,34.83,33.647,34.143,938919,0
2009-04-28,33.702,33.988,33.062,33.456,728069,0
2009-04-29,33.775,34.483,33.116,33.73,1125746,0
2009-04-30,33.272,33.456,32.619,33.153,1902270,0
2009-05-01,32.988,34.014,32.759,33.18,1022709,0
2009-05-04,33.253,34.775,33.253,34.729,1040680,0
2009-05-05,35.298,35.529,34.3,34.729,741278,0
2009-05-06,35.088,36.261,35.06,36.097,887615,0
2009-05-07,37.225,37.267,36.134,36.389,816211,0
2009-05-08,36.747,37.563,35.977,36.58,946372,0
2009-05-11,36.254,36.481,35.253,35.868,700893,0
2009-05-12,36.765,38.48,36.481,38.37,1081285,0
2009-05-13,37.958,38.599,36.539,37.225,1077507,0
2009-05-14,37.252,37.672,36.021,37.187,789294,0
2009-05-15,36.683,37.626,36.244,36.646,727557,0
2009-05-18,36.665,36.675,35.546,36.491,919296,0
2009-05-19,36.58,37.747,35.903,37.277,986967,0
2009-05-20,37.599,39.61,37.591,39.212,1552032,0
2009-05-21,39.239,41.259,38.507,41.166,1579552,0
2009-05-22,41.705,42.065,40.415,40.578,1055946,0
2009-05-26,40.461,41.615,39.433,41.607,843019,0
2009-05-27,41.561,41.715,40.284,40.379,571928,0
2009-05-28,41.24,42.625,40.488,42.084,681773,0
2009-05-29,43.531,43.531,41.88,42.696,795258,0
2009-06-01,42.761,43.531,42.047,42.303,592021,0
2009-06-02,42.102,43.945,42.055,43.788,766565,0
2009-06-03,43.176,43.451,40.672,41.791,849871,0
2009-06-04,42.222,42.952,41.743,42.348,760855,0
2009-06-05,41.176,41.87,39.92,40.415,649417,0
2009-06-08,39.874,40.479,39.038,40.433,608866,0
2009-06-09,40.975,41.598,39.846,40.682,474640,0
2009-06-10,41.14,41.488,39.334,40.25,636737,0
2009-06-11,40.167,40.928,39.45,40.268,401776,0
2009-06-12,39.523,39.523,38.737,39.093,516626,0
2009-06-15,38.572,38.599,37.775,38.334,528997,0
2009-06-16,38.956,39.836,38.681,39.334,665313,0
2009-06-17,39.221,40.643,38.837,40.095,677743,0
2009-06-18,40.002,40.002,38.297,38.489,740245,0
2009-06-19,38.912,39.911,38.792,39.496,1425933,0
2009-06-22,38.755,38.946,37.635,37.702,898374,0
2009-06-23,37.856,39.221,37.315,38.902,541608,0
2009-06-24,39.352,40.453,39.268,40.104,693624,0
2009-06-25,39.92,42.194,39.718,42.175,765764,0
2009-06-26,42.203,42.395,38.498,38.572,5922503,0
2009-06-29,39.389,39.618,38.414,39.398,1282546,0
2009-06-30,39.306,39.582,37.801,38.223,773853,0
2009-07-01,38.653,39.425,38.645,38.902,690370,0
2009-07-02,38.37,38.461,37.644,38.068,483869,0
2009-07-06,37.436,37.555,35.519,35.794,1049438,0
2009-07-07,36.06,36.949,35.683,35.93,636469,0
2009-07-08,35.987,36.501,34.795,35.491,918542,0
2009-07-09,35.987,36.462,35.217,35.298,670904,0
2009-07-10,35.28,36.013,34.915,35.739,561729,0
2009-07-13,35.546,36.142,34.246,36.05,737420,0
2009-07-14,36.335,36.784,35.886,36.254,676582,0
2009-07-15,37.144,37.866,36.921,37.144,878752,0
2009-07-16,37.306,37.49,36.462,37.215,699147,0
2009-07-17,36.765,37.682,36.727,37.287,722587,0
2009-07-20,37.985,38.608,37.49,38.233,723277,0
2009-07-21,38.48,38.773,36.84,38.012,707952,0
2009-07-22,37.702,38.537,37.37,38.223,823523,0
2009-07-23,38.049,38.892,37.737,38.361,573764,0
2009-07-24,38.461,38.865,37.866,38.307,373934,0
2009-07-27,38.167,38.809,38.086,38.507,453365,0
2009-07-28,37.994,38.058,36.572,37.528,559044,0
2009-07-29,37.086,37.086,35.592,35.757,779029,0
2009-07-30,36.618,36.949,36.177,36.307,444467,0
2009-07-31,35.967,37.793,35.766,37.664,841109,0
2009-08-03,38.058,38.966,37.931,38.818,838525,0
2009-08-04,38.8,39.505,38.334,38.976,387888,0
2009-08-05,38.828,39.048,37.884,38.546,364976,0
2009-08-06,38.857,39.212,37.893,38.837,481359,0
2009-08-07,39.389,39.398,38.37,38.591,378447,0
2009-08-10,38.334,38.737,37.765,38.195,331827,0
2009-08-11,38.086,38.086,37.077,37.608,332374,0
2009-08-12,37.306,38.681,37.058,37.728,482780,0
2009-08-13,38.985,39.067,37.591,38.021,512497,0
2009-08-14,37.582,37.82,36.316,36.868,505349,0
2009-08-17,35.958,36.343,35.088,35.776,584222,0
2009-08-18,35.584,36.134,35.171,35.371,603471,0
2009-08-19,35.39,36.196,34.906,35.83,795140,0
2009-08-20,35.645,36.079,35.445,35.858,599265,0
2009-08-21,36.271,36.784,35.949,36.216,794952,0
2009-08-24,36.297,36.774,35.739,35.812,699814,0
2009-08-25,36.225,36.564,35.409,35.868,650065,0
2009-08-26,35.602,36.021,35.298,35.721,474062,0
2009-08-27,35.693,36.281,34.877,36.079,549820,0
2009-08-28,36.408,36.802,35.638,36.628,602547,0
2009-08-31,35.702,36.453,35.702,36.38,504604,0
2009-09-01,36.326,36.727,35.361,35.868,767135,0
2009-09-02,36.004,39.334,36.004,39.212,1632013,0
2009-09-03,39.762,42.837,39.591,42.578,2402562,0
2009-09-04,42.084,42.625,41.496,42.157,883004,0
2009-09-08,43.477,44.008,41.937,42.526,1058177,0
2009-09-09,42.303,42.873,40.755,41.544,839857,0
2009-09-10,41.304,43.541,40.745,43.111,847553,0
2009-09-11,44.146,45.247,43.954,44.308,1286952,0
2009-09-14,43.551,43.918,42.459,42.89,840002,0
2009-09-15,42.818,43.688,42.395,43.349,970258,0
2009-09-16,44.044,44.449,42.909,43.083,1368162,0
2009-09-17,43.176,43.257,41.084,41.81,1212317,0
2009-09-18,41.88,42.526,40.569,41.99,1323943,0
2009-09-21,40.8,41.505,40.177,41.314,769233,0
2009-09-22,42.213,42.881,41.946,42.552,612698,0
2009-09-23,42.268,42.734,41.002,41.03,699502,0
2009-09-24,41.791,42.028,40.019,40.624,788539,0
2009-09-25,40.232,41.037,39.902,40.276,734607,0
2009-09-28,40.535,41.505,40.34,40.605,618390,0
2009-09-29,40.918,41.9,40.479,41.449,580372,0
2009-09-30,41.846,42.293,40.615,41.81,811277,0
2009-10-01,42.102,42.251,39.478,39.816,890812,0
2009-10-02,39.45,40.605,39.389,39.691,731122,0
2009-10-05,40.223,41.488,39.61,41.166,622498,0
2009-10-06,42.588,44.081,42.526,43.926,1229865,0
2009-10-07,43.954,44.081,42.677,43.863,974212,0
2009-10-08,44.155,45.578,43.551,45.018,1125943,0
2009-10-09,44.585,44.852,43.706,44.449,756598,0
2009-10-12,44.558,45.276,43.697,44.098,609728,0
2009-10-13,44.487,45.578,43.982,45.218,1062752,0
2009-10-14,45.559,45.578,44.497,44.497,1327921,0
2009-10-15,44.008,44.036,42.818,43.018,1127529,0
2009-10-16,43.083,44.365,42.677,43.962,757867,0
2009-10-19,43.901,44.346,43.149,44.165,544408,0
2009-10-20,43.863,44.027,42.232,43.322,572566,0
2009-10-21,42.78,44.595,42.78,43.531,824707,0
2009-10-22,43.349,43.998,42.77,43.211,637098,0
2009-10-23,43.541,44.136,42.99,43.101,555917,0
2009-10-26,43.331,43.909,41.561,41.81,732280,0
2009-10-27,41.635,42.386,41.285,41.838,531239,0
2009-10-28,41.762,42.358,40.085,40.186,818104,0
2009-10-29,40.726,42.018,40.433,41.478,687216,0
2009-10-30,41.176,41.176,39.334,40.498,1083891,0
2009-11-02,41.323,41.918,39.636,40.845,851206,0
2009-11-03,40.682,43.901,40.35,43.815,1192280,0
2009-11-04,44.127,44.459,43.064,43.853,917870,0
2009-11-05,44.523,44.532,43.167,43.467,737359,0
2009-11-06,43.467,46.548,43.467,46.483,1402371,0
2009-11-09,47.474,48.069,46.393,46.785,1298138,0
2009-11-10,46.705,47.265,45.888,46.739,668759,0
2009-11-11,47.274,47.548,46.219,46.731,885260,0
2009-11-12,46.465,46.87,45.448,45.789,815716,0
2009-11-13,45.96,47.023,45.721,46.714,930338,0
2009-11-16,47.53,48.364,47.145,47.757,830759,0
2009-11-17,47.419,48.364,47.006,48.364,546935,0
2009-11-18,48.731,49.179,47.987,48.594,848100,0
2009-11-19,48.007,49.034,47.136,48.85,572773,0
2009-11-20,48.347,48.775,47.474,48.537,462375,0
2009-11-23,50.031,50.93,49.462,49.584,850960,0
2009-11-24,49.575,49.648,48.566,49.391,987098,0
2009-11-25,49.943,50.618,49.729,50.502,766593,0
2009-11-27,47.667,49.508,47.089,48.879,652822,0
2009-11-30,48.675,49.729,48.622,49.344,910650,0
2009-12-01,50.454,50.692,50.021,50.171,836747,0
2009-12-02,50.767,51.307,50.106,51.106,781877,0
2009-12-03,50.797,50.847,49.179,49.593,777676,0
2009-12-04,48.766,48.784,45.686,46.997,1621717,0
2009-12-07,46.128,47.658,45.888,46.908,975514,0
2009-12-08,46.419,46.961,45.751,46.346,779899,0
2009-12-09,46.402,47.667,46.385,47.419,650829,0
2009-12-10,47.796,48.18,46.757,47.256,421712,0
2009-12-11,47.338,47.685,45.731,45.916,677042,0
2009-12-14,46.483,46.823,45.816,46.567,398759,0
2009-12-15,46.493,47.208,45.586,45.799,522703,0
2009-12-16,46.256,47.07,45.816,45.87,491630,0
2009-12-17,45.257,45.409,42.918,43.091,1141084,0
2009-12-18,42.936,44.127,42.641,44.127,1406582,0
2009-12-21,44.127,44.346,42.936,43.569,617471,0
2009-12-22,43.551,44.064,42.724,43.201,639461,0
2009-12-23,43.459,45.257,43.451,44.843,574052,0
2009-12-24,45.374,45.569,44.506,44.79,174307,0
2009-12-28,45.117,45.328,43.926,44.221,228223,0
2009-12-29,44.497,44.595,43.331,43.459,384019,0
2009-12-30,42.743,43.228,42.283,42.79,631668,0
2009-12-31,43.302,43.551,42.79,43.176,423717,0
2010-01-04,44.127,44.87,43.835,44.008,425004,0
2010-01-05,44.054,44.761,43.193,43.891,457598,0
2010-01-06,44.328,45.54,44.266,44.697,504238,0
2010-01-07,44.734,44.834,43.751,44.346,484505,0
2010-01-08,44.413,45.605,44.081,45.521,459034,0
2010-01-11,46.19,46.739,45.686,45.861,579598,0
2010-01-12,45.365,45.686,44.073,44.413,512849,0
2010-01-13,44.742,44.843,43.432,44.734,255229,0
2010-01-14,44.761,44.761,43.641,44.044,289590,0
2010-01-15,43.759,43.788,42.864,43.283,379649,0
2010-01-19,43.091,43.742,43.091,43.715,254551,0
2010-01-20,43.176,43.176,41.515,42.358,792339,0
2010-01-21,41.9,42.165,40.35,40.397,1030986,0
2010-01-22,40.129,41.552,39.826,40.8,896956,0
2010-01-25,41.58,41.58,40.389,40.682,381583,0
2010-01-26,40.35,41.323,40.047,40.223,406214,0
2010-01-27,40.268,40.615,39.681,40.415,552532,0
2010-01-28,40.662,41.093,39.433,40.085,450495,0
2010-01-29,40.232,40.755,38.956,39.077,587959,0
2010-02-01,39.44,40.8,39.44,40.662,562771,0
2010-02-02,41.021,41.156,39.984,40.12,652826,0
2010-02-03,40.129,40.745,39.61,39.846,475227,0
2010-02-04,39.205,39.505,37.765,38.389,851725,0
2010-02-05,39.022,40.726,37.911,40.7,837050,0
2010-02-08,40.7,40.899,38.921,38.956,577570,0
2010-02-09,39.343,40.389,39.239,40.067,582853,0
2010-02-10,40.223,40.223,38.956,39.645,439429,0
2010-02-11,39.699,40.515,39.325,40.389,675307,0
2010-02-12,40.095,40.397,39.186,40.067,581207,0
2010-02-16,41.131,41.259,40.26,40.691,879310,0
2010-02-17,40.605,40.718,39.92,40.397,749820,0
2010-02-18,40.313,40.852,39.974,40.34,581438,0
2010-02-19,40.33,41.201,39.993,40.928,645260,0
2010-02-22,41.304,41.478,40.268,40.35,925556,0
2010-02-23,40.268,40.303,38.626,39.239,914319,0
2010-02-24,39.196,39.772,39.058,39.362,485203,0
2010-02-25,39.149,40.461,38.8,40.433,820502,0
2010-02-26,40.596,41.231,39.902,41.201,807680,0
2010-03-01,41.358,41.725,40.397,41.679,950208,0
2010-03-02,41.982,43.228,41.734,42.962,1077910,0
2010-03-03,43.283,43.551,42.526,42.641,854224,0
2010-03-04,42.855,42.855,41.81,42.404,481944,0
2010-03-05,42.497,43.091,42.31,42.715,579915,0
2010-03-08,42.936,42.936,42.137,42.431,395535,0
2010-03-09,42.084,42.451,41.67,42.213,499296,0
2010-03-10,42.175,42.526,41.047,41.285,526740,0
2010-03-11,41.268,41.88,40.8,41.88,380461,0
2010-03-12,42.213,42.303,41.211,41.698,426919,0
2010-03-15,41.782,42.13,41.231,41.946,372628,0
2010-03-16,42.459,43.312,42.459,43.139,589371,0
2010-03-17,43.185,43.935,43.185,43.385,413910,0
2010-03-18,43.633,44.925,43.607,44.299,936102,0
2010-03-19,43.962,44.497,43.349,44.018,1801991,0
2010-03-22,43.615,43.779,42.696,43.376,691212,0
2010-03-23,43.101,44.117,42.633,43.697,511214,0
2010-03-24,42.971,43.028,41.782,41.946,641156,0
2010-03-25,42.376,42.569,40.899,40.966,456950,0
2010-03-26,41.314,42.12,40.88,42.055,433151,0
2010-03-29,42.413,42.677,41.99,42.386,370474,0
2010-03-30,42.386,42.633,41.34,41.715,365252,0
2010-03-31,41.88,42.66,41.88,42.366,420291,0
2010-04-01,42.998,45.018,42.66,44.961,1141921,0
2010-04-05,45.365,46.035,44.824,45.916,953987,0
2010-04-06,45.595,46.044,45.237,45.731,629492,0
2010-04-07,45.897,47.199,45.888,46.465,893810,0
2010-04-08,46.092,47.145,45.853,46.731,559269,0
2010-04-09,46.908,47.796,46.908,47.218,923506,0
2010-04-12,47.116,47.603,46.785,47.06,588795,0
2010-04-13,46.237,46.503,44.523,45.521,1349638,0
2010-04-14,45.916,46.162,44.824,45.302,621041,0
2010-04-15,44.97,45.521,44.697,44.999,496279,0
2010-04-16,44.63,44.834,43.185,44.044,777985,0
2010-04-19,43.331,43.788,42.89,43.742,692395,0
2010-04-20,44.274,44.487,43.211,43.331,597755,0
2010-04-21,43.494,43.844,42.641,43.625,651082,0
2010-04-22,43.283,44.175,43.036,44.073,594799,0
2010-04-23,44.167,45.057,43.779,44.873,395807,0
2010-04-26,45.091,45.218,44.274,44.328,372850,0
2010-04-27,44.064,44.87,43.815,44.622,601682,0
2010-04-28,44.843,46.419,44.403,46.181,788512,0
2010-04-29,46.29,46.988,45.96,46.739,580214,0
2010-04-30,46.936,47.667,46.714,46.926,628435,0
2010-05-03,47.051,47.07,45.731,46.695,477149,0
2010-05-04,46.613,46.757,44.431,45.1,919767,0
2010-05-05,44.487,45.347,43.825,44.679,1104950,0
2010-05-06,44.622,47.006,44.018,46.144,1181196,0
2010-05-07,45.878,46.695,44.78,45.018,823949,0
2010-05-10,45.713,45.713,44.725,45.467,752407,0
2010-05-11,45.878,48.035,45.878,47.172,1495782,0
2010-05-12,47.796,48.364,46.908,47.987,1169072,0
2010-05-13,48.199,49.088,47.382,47.777,960269,0
2010-05-14,47.987,48.483,46.356,47.556,738098,0
2010-05-17,47.584,48.133,46.731,46.926,575785,0
2010-05-18,46.804,47.328,46.402,46.731,625789,0
2010-05-19,46.265,46.429,44.318,45.477,989664,0
2010-05-20,44.478,45.182,43.56,43.607,956837,0
2010-05-21,43.101,44.308,42.696,43.769,770984,0
2010-05-24,44.478,45.154,44.292,44.292,621046,0
2010-05-25,43.954,46.11,43.798,45.853,740626,0
2010-05-26,46.757,47.181,45.496,45.504,698890,0
2010-05-27,46.274,46.511,45.789,46.503,601760,0
2010-05-28,46.739,46.748,45.504,45.97,568019,0
2010-06-01,46.3,47.07,44.613,44.622,910829,0
2010-06-02,44.916,46.246,44.478,46.219,756430,0
2010-06-03,46.219,46.219,44.943,45.2,683495,0
2010-06-04,44.742,45.943,44.523,45.083,766977,0
2010-06-07,45.19,46.917,44.274,46.135,1051239,0
2010-06-08,46.888,47.502,46.219,46.748,917869,0
2010-06-09,46.603,47.31,46.393,46.814,538134,0
2010-06-10,47.208,47.218,46.375,47.07,424192,0
2010-06-11,47.023,47.382,46.539,47.382,373329,0
2010-06-14,47.455,47.667,46.687,46.852,347757,0
2010-06-15,46.969,48.319,46.969,48.18,513974,0
2010-06-16,48.133,48.622,47.804,47.934,536802,0
2010-06-17,48.218,49.214,47.839,48.922,1042366,0
2010-06-18,49.243,49.987,48.95,49.318,1517956,0
2010-06-21,49.602,50.289,48.666,48.913,919784,0
2010-06-22,48.408,48.813,46.926,47.014,1258740,0
2010-06-23,44.907,45.091,44.24,44.585,5908302,0
2010-06-24,44.613,45.703,44.413,44.449,2169169,0
2010-06-25,45.026,46.135,44.659,45.657,1428843,0
2010-06-28,45.835,46.365,44.751,45.276,1031947,0
2010-06-29,44.78,45.1,44.24,44.558,1386970,0
2010-06-30,44.253,45.098,43.76,44.01,1047460,0
2010-07-01,43.945,44.23,40.993,42.11,1921154,0
2010-07-02,41.974,42.641,41.488,41.753,666823,0
2010-07-06,41.705,42.092,40.818,41.194,981937,0
2010-07-07,41.285,41.974,40.918,41.88,745115,0
2010-07-08,42.028,42.055,40.993,41.377,1002511,0
2010-07-09,41.725,42.441,41.715,41.864,822059,0
2010-07-12,41.698,42.185,41.056,41.121,490225,0
2010-07-13,41.715,42.037,40.889,41.002,710434,0
2010-07-14,40.938,41.074,40.167,40.71,800110,0
2010-07-15,40.736,41.047,40.158,40.845,711578,0
2010-07-16,40.515,40.552,39.957,40.177,1295281,0
2010-07-19,40.12,40.158,39.196,39.553,979355,0
2010-07-20,39.352,40.569,39.239,40.232,661017,0
2010-07-21,40.34,40.8,39.523,39.855,589677,0
2010-07-22,40.379,40.928,40.076,40.276,490129,0
2010-07-23,40.397,40.672,39.709,40.415,505836,0
2010-07-26,40.7,40.8,39.957,40.129,355834,0
2010-07-27,40.095,40.095,38.645,39.259,1091388,0
2010-07-28,38.956,39.902,38.875,39.533,613451,0
2010-07-29,39.496,40.076,39.343,39.874,677150,0
2010-07-30,39.93,40.718,39.874,40.461,1162212,0
2010-08-02,40.745,41.021,39.966,40.542,654810,0
2010-08-03,40.552,41.406,40.552,41.231,709760,0
2010-08-04,41.982,42.084,41.515,41.855,569504,0
2010-08-05,41.772,42.084,41.406,42.028,499593,0
2010-08-06,42.607,43.073,42.194,42.873,667211,0
2010-08-09,42.855,42.962,42.028,42.487,278536,0
2010-08-10,42.213,42.909,41.791,42.641,448535,0
2010-08-11,42.597,43.064,41.772,41.928,524743,0
2010-08-12,42.037,43.275,42.037,42.542,733358,0
2010-08-13,42.293,42.578,41.964,41.99,483474,0
2010-08-16,42.213,43.018,42.147,42.881,517218,0
2010-08-17,42.864,43.357,42.533,43.018,360517,0
2010-08-18,42.828,44.108,42.268,43.901,703468,0
2010-08-19,44.054,45.356,43.891,44.679,841048,0
2010-08-20,44.54,44.852,43.99,44.824,468980,0
2010-08-23,44.852,44.87,43.945,44.044,252679,0
2010-08-24,43.331,44.385,43.091,43.578,381877,0
2010-08-25,43.742,45.328,43.742,44.925,996329,0
2010-08-26,45.347,45.605,44.898,44.98,449211,0
2010-08-27,45.209,45.808,44.603,45.648,654874,0
2010-08-30,45.55,45.825,44.706,44.725,387605,0
2010-08-31,45.03,46.031,44.606,44.992,528503,0
2010-09-01,45.365,45.457,44.165,44.806,365046,0
2010-09-02,45.328,45.356,44.469,44.935,300216,0
2010-09-03,44.469,44.961,44.108,44.935,284786,0
2010-09-07,44.989,45.843,44.98,45.419,378627,0
2010-09-08,45.477,45.916,45.055,45.126,474640,0
2010-09-09,45.173,45.401,43.982,44.318,541234,0
2010-09-10,44.194,44.659,44.027,44.258,249365,0
2010-09-13,44.258,44.824,44.008,44.558,333396,0
2010-09-14,45.154,46.926,45.073,46.265,808496,0
2010-09-15,46.144,46.282,45.457,45.789,673951,0
2010-09-16,45.943,47.163,45.888,46.659,667426,0
2010-09-17,47.099,47.099,45.888,46.219,1028639,0
2010-09-20,46.135,47.042,46.135,46.209,500242,0
2010-09-21,46.025,46.474,44.852,46.237,686362,0
2010-09-22,46.88,47.283,46.327,46.474,565358,0
2010-09-23,46.237,46.621,45.63,45.713,504956,0
2010-09-24,46.282,46.465,45.419,45.906,515654,0
2010-09-27,45.97,46.072,45.11,45.228,294324,0
2010-09-28,44.961,46.678,44.213,46.539,648991,0
2010-09-29,46.631,46.814,45.897,45.933,334530,0
2010-09-30,46.418,46.418,44.783,45.689,453110,0
2010-10-01,46.429,46.748,45.897,46.19,359153,0
2010-10-04,46.119,46.19,45.026,45.694,403308,0
2010-10-05,46.135,46.997,46.135,46.365,714813,0
2010-10-06,46.3,47.089,46.054,47.089,486044,0
2010-10-07,47.265,47.399,44.898,45.384,858881,0
2010-10-08,45.164,46.3,45.164,45.694,450995,0
2010-10-11,45.639,46.063,45.11,45.789,377023,0
2010-10-12,45.467,45.878,44.751,45.76,423601,0
2010-10-13,46.219,46.997,46.162,46.3,518072,0
2010-10-14,46.19,46.678,45.816,46.128,302849,0
2010-10-15,45.952,45.952,44.797,45.622,753147,0
2010-10-18,44.79,45.986,44.716,45.925,566456,0
2010-10-19,44.898,45.11,43.825,44.213,688823,0
2010-10-20,44.478,45.182,44.249,44.478,321343,0
2010-10-21,44.469,44.852,42.855,43.486,650699,0
2010-10-22,43.331,43.806,43.091,43.723,286361,0
2010-10-25,44.282,44.87,44.091,44.292,330464,0
2010-10-26,43.835,45.045,43.688,44.697,297021,0
2010-10-27,44.356,44.356,42.998,44.221,467204,0
2010-10-28,44.585,45.126,44.403,44.925,449173,0
2010-10-29,44.902,45.518,44.883,45.39,288630,0
2010-11-01,45.276,45.843,44.65,45.257,366489,0
2010-11-02,45.448,46.102,45.292,45.906,466288,0
2010-11-03,45.996,46.457,44.523,46.144,749425,0
2010-11-04,47.676,47.906,46.988,47.228,662452,0
2010-11-05,47.208,47.944,47.033,47.363,432656,0
2010-11-08,47.136,49.051,46.969,48.96,647923,0
2010-11-09,48.96,49.621,46.29,46.944,1069722,0
2010-11-10,46.785,47.906,46.448,47.804,581293,0
2010-11-11,47.382,48.381,47.199,48.246,532600,0
2010-11-12,47.731,48.133,46.631,47.575,519280,0
2010-11-15,47.548,47.859,46.483,46.613,419962,0
2010-11-16,46.393,46.723,45.384,45.952,604741,0
2010-11-17,45.77,46.429,45.292,45.53,459115,0
2010-11-18,46.172,46.613,45.952,46.162,483992,0
2010-11-19,46.072,46.748,45.514,46.457,288949,0
2010-11-22,46.503,47.447,46.044,47.218,457052,0
2010-11-23,47.089,47.556,46.757,47.181,362152,0
2010-11-24,47.353,47.584,46.678,46.988,279168,0
2010-11-26,46.429,47.548,45.799,46.988,156779,0
2010-11-29,46.621,46.794,45.605,46.558,427679,0
2010-11-30,46.802,47.877,46.657,47.236,417733,0
2010-12-01,47.74,47.877,47.014,47.777,338214,0
2010-12-02,47.887,48.189,47.154,47.474,499441,0
2010-12-03,47.548,48.408,47.328,48.319,442461,0
2010-12-06,48.291,49.31,48.133,49.162,435189,0
2010-12-07,49.517,49.584,47.896,48.016,656089,0
2010-12-08,47.969,48.483,47.594,48.199,485331,0
2010-12-09,48.124,48.813,48.124,48.622,349657,0
2010-12-10,48.603,49.621,48.06,49.233,528493,0
2010-12-13,49.738,50.217,49.491,49.584,381964,0
2010-12-14,49.915,50.417,49.445,50.021,386877,0
2010-12-15,49.847,50.003,48.628,48.997,568342,0
2010-12-16,48.997,48.997,47.997,48.666,316226,0
2010-12-17,48.913,49.517,48.446,49.253,347879,0
2010-12-20,49.491,49.839,48.803,49.454,326210,0
2010-12-21,49.566,50.049,49.262,49.517,445593,0
2010-12-22,49.63,49.785,49.3,49.418,203246,0
2010-12-23,49.4,49.886,49.06,49.364,188460,0
2010-12-27,49.196,49.925,48.887,49.328,151221,0
2010-12-28,49.961,50.482,49.684,50.289,247960,0
2010-12-29,50.537,50.61,49.773,50.207,165997,0
2010-12-30,50.427,50.628,49.572,49.874,201098,0
2010-12-31,49.91,50.5,49.806,50.084,154223,0
2011-01-03,50.343,50.474,49.162,49.757,404559,0
2011-01-04,49.454,49.63,46.365,47.906,1108193,0
2011-01-05,47.328,47.575,46.319,46.575,708118,0
2011-01-06,46.613,46.748,45.666,45.933,662850,0
2011-01-07,45.888,46.621,45.393,45.77,395481,0
2011-01-10,45.703,46.503,45.218,46.237,415909,0
2011-01-11,46.575,46.926,45.657,46.898,376791,0
2011-01-12,46.953,47.051,46.128,47.051,308304,0
2011-01-13,47.033,47.218,44.943,45.209,547158,0
2011-01-14,44.879,45.292,43.641,43.759,932395,0
2011-01-18,43.909,44.469,43.405,43.788,919954,0
2011-01-19,44.282,44.44,43.302,43.597,737673,0
2011-01-20,43.036,43.036,42.13,42.441,1375794,0
2011-01-21,42.533,42.542,41.598,41.909,935545,0
2011-01-24,41.99,42.77,41.818,42.047,832778,0
2011-01-25,41.846,43.283,41.734,42.761,943597,0
2011-01-26,42.873,43.625,42.268,43.512,618428,0
2011-01-27,43.688,43.882,41.974,42.338,573802,0
2011-01-28,42.203,43.322,42.055,42.743,469687,0
2011-01-31,43.011,43.085,42.172,42.542,397075,0
2011-02-01,42.945,44.385,42.818,44.146,870422,0
2011-02-02,44.385,44.413,43.322,43.569,492419,0
2011-02-03,43.825,44.742,43.185,44.585,598101,0
2011-02-04,44.603,44.916,43.237,43.625,621577,0
2011-02-07,44.008,44.282,43.494,43.825,477513,0
2011-02-08,44.194,44.725,44.081,44.318,393934,0
2011-02-09,44.328,44.549,43.65,43.909,506821,0
2011-02-10,43.697,44.375,43.551,43.909,403835,0
2011-02-11,43.891,44.469,43.551,43.769,327389,0
2011-02-14,43.882,44.487,43.853,44.393,261369,0
2011-02-15,44.925,45.393,44.742,45.018,433210,0
2011-02-16,45.045,45.54,44.393,45.117,386300,0
2011-02-18,45.648,45.808,44.834,45.063,375723,0
2011-02-22,45.648,45.808,44.098,44.155,588323,0
2011-02-23,44.036,45.504,44.008,45.026,512023,0
2011-02-24,45.182,45.514,44.375,44.385,477411,0
2011-02-25,44.567,45.11,44.514,44.806,288860,0
2011-02-28,45.107,45.495,44.913,45.495,365240,0
2011-03-01,45.727,46.15,45.359,46.115,610949,0
2011-03-02,46.15,46.755,45.974,46.746,564232,0
2011-03-03,46.648,46.648,45.948,46.098,388211,0
2011-03-04,46.172,46.393,45.933,46.375,475928,0
2011-03-07,46.575,46.757,45.694,46.025,555290,0
2011-03-08,46.119,46.678,45.338,46.246,465459,0
2011-03-09,46.128,46.402,45.311,45.55,396747,0
2011-03-10,45.095,45.27,44.009,44.046,683846,0
2011-03-11,43.789,45.203,43.67,44.855,407792,0
2011-03-14,45.11,45.703,44.952,45.657,476167,0
2011-03-15,44.725,46.402,44.622,46.219,862203,0
2011-03-16,46.3,46.979,44.879,45.266,832819,0
2011-03-17,45.158,45.966,45.002,45.379,526010,0
2011-03-18,45.812,46.454,45.618,46.177,1045794,0
2011-03-21,46.746,46.746,45.922,46.141,633072,0
2011-03-22,46.078,46.951,45.84,46.896,518988,0
2011-03-23,46.915,48.088,46.915,47.916,647835,0
2011-03-24,48.096,48.485,47.786,47.998,944598,0
2011-03-25,47.812,48.219,47.115,47.667,546473,0
2011-03-28,47.337,47.63,46.812,47.005,380357,0
2011-03-29,46.995,48.061,46.878,47.777,423289,0
2011-03-30,48.21,48.292,46.886,47.822,389638,0
2011-03-31,48.13,48.696,47.853,48.14,443298,0
2011-04-01,48.163,48.697,47.207,47.511,394942,0
2011-04-04,47.777,48.399,47.639,47.869,311651,0
2011-04-05,47.887,49.155,47.649,48.943,740529,0
2011-04-06,49.053,49.285,48.035,48.624,584512,0
2011-04-07,48.989,49.67,48.724,49.421,827085,0
2011-04-08,49.9,50.195,49.34,49.615,582683,0
2011-04-11,49.881,49.948,48.292,48.796,519752,0
2011-04-12,48.549,49.137,47.786,48.096,604762,0
2011-04-13,48.366,48.687,47.926,48.485,567263,0
2011-04-14,48.339,49.322,48.32,49.101,697432,0
2011-04-15,49.137,49.964,49.101,49.403,607731,0
2011-04-18,51.461,52.021,49.642,51.619,2040026,0
2011-04-19,52.16,52.647,51.296,51.876,1166272,0
2011-04-20,52.582,53.932,52.305,53.592,1423041,0
2011-04-21,54.383,55.808,54.383,55.31,1339508,0
2011-04-25,56.541,56.541,54.568,54.778,1033607,0
2011-04-26,54.558,54.668,53.335,54.152,812553,0
2011-04-27,54.2,55.704,53.656,55.523,581829,0
2011-04-28,56.229,56.976,55.588,55.722,538692,0
2011-04-29,55.743,56.678,55.411,56.03,756509,0
2011-05-02,55.633,56.789,54.586,55.026,720455,0
2011-05-03,55.099,55.302,53.812,54.373,703954,0
2011-05-04,53.428,54.788,52.554,53.83,961352,0
2011-05-05,52.746,53.83,51.756,52.518,1117500,0
2011-05-06,53.105,54.465,52.96,53.208,998556,0
2011-05-09,53.751,54.64,53.208,54.439,706431,0
2011-05-10,54.677,54.971,53.83,54.622,728698,0
2011-05-11,54.511,54.519,52.197,53.077,813387,0
2011-05-12,52.16,53.619,52.011,52.811,608613,0
2011-05-13,52.811,53.751,51.866,52.259,659500,0
2011-05-16,51.95,53.307,51.555,52.793,803182,0
2011-05-17,52.371,53.29,51.167,53.143,862961,0
2011-05-18,53.573,54.668,53.474,54.502,710695,0
2011-05-19,54.695,55.036,53.988,54.704,548009,0
2011-05-20,54.3,55.402,53.822,55.016,710987,0
2011-05-23,54.863,55.687,54.519,54.871,630434,0
2011-05-24,55.054,55.77,54.75,55.429,574623,0
2011-05-25,55.77,56.929,55.615,56.405,454388,0
2011-05-26,56.083,56.505,55.588,56.358,426087,0
2011-05-27,56.816,57.271,56.11,56.56,492077,0
2011-05-31,56.74,57.125,55.654,56.982,887502,0
2011-06-01,56.929,57.074,55.988,56.128,518538,0
2011-06-02,56.257,56.967,54.788,55.504,689480,0
2011-06-03,55.467,55.66,54.905,55.228,633350,0
2011-06-06,55.302,56.166,54.558,54.805,728900,0
2011-06-07,55.002,55.583,54.571,54.671,502830,0
2011-06-08,54.34,54.734,53.198,53.613,628885,0
2011-06-09,53.565,54.321,53.198,53.752,467903,0
2011-06-10,53.362,53.538,52.609,53.032,476289,0
2011-06-13,53.051,53.051,51.671,52.066,632894,0
2011-06-14,52.462,53.261,52.453,52.738,401842,0
2011-06-15,52.38,53.29,51.61,52.207,718360,0
2011-06-16,51.999,52.267,50.537,51.402,736378,0
2011-06-17,51.486,52.646,51.247,51.588,1713485,0
2011-06-20,51.532,52.159,51.448,51.808,404194,0
2011-06-21,52.159,53.39,51.081,53.198,693052,0
2011-06-22,53.299,54.357,53.299,53.475,502228,0
2011-06-23,52.443,53.326,51.651,53.29,588228,0
2011-06-24,53.38,53.52,52.018,52.552,1165218,0
2011-06-27,52.408,52.783,51.733,52.388,302384,0
2011-06-28,52.239,53.4,52.055,53.162,454749,0
2011-06-29,53.649,54.303,53.18,53.684,449705,0
2011-06-30,53.878,54.619,53.407,53.914,383090,0
2011-07-01,53.723,53.723,52.507,53.308,347926,0
2011-07-05,54.458,54.541,53.762,54.202,422450,0
2011-07-06,54.468,55.556,54.33,55.528,602685,0
2011-07-07,56.143,56.889,55.868,55.967,676914,0
2011-07-08,55.766,56.476,55.121,55.434,446482,0
2011-07-11,55.682,56.401,55.085,56.079,598510,0
2011-07-12,55.638,57.661,55.638,57.617,785320,0
2011-07-13,58.434,59.882,58.114,58.454,1019060,0
2011-07-14,59.504,59.504,57.718,57.902,687446,0
2011-07-15,58.39,59.312,57.902,59.292,499503,0
2011-07-18,60.259,61.327,59.716,60.331,1007755,0
2011-07-19,61.069,61.169,59.549,59.981,629958,0
2011-07-20,59.844,60.349,59.19,59.806,503281,0
2011-07-21,59.834,60.111,59.356,59.697,473372,0
2011-07-22,60.186,60.875,59.882,60.856,481950,0
2011-07-25,61.594,61.943,60.231,60.378,530654,0
2011-07-26,60.086,60.685,59.923,60.208,282684,0
2011-07-27,60.149,60.837,58.528,58.767,540785,0
2011-07-28,59.339,59.779,58.271,59.438,672102,0
2011-07-29,59.386,59.506,58.455,59.008,585008,0
2011-08-01,59.098,60.756,58.941,60.249,689305,0
2011-08-02,61.682,62.687,60.817,62.329,904417,0
2011-08-03,62.871,64.981,62.78,64.703,1686876,0
2011-08-04,65.194,65.232,61.114,61.769,1741293,0
2011-08-05,61.455,63.34,59.605,61.253,1165557,0
2011-08-08,62.414,63.655,60.572,61.087,1510428,0
2011-08-09,63.269,63.269,58.352,60.471,2497726,0
2011-08-10,60.902,64.328,59.374,63.315,2088997,0
2011-08-11,63.333,64.815,61.4,63.415,1415792,0
2011-08-12,62.368,63.269,61.943,62.871,1179580,0
2011-08-15,61.963,64.401,60.94,64.233,904371,0
2011-08-16,62.255,64.243,62.255,63.434,743755,0
2011-08-17,63.655,64.421,62.78,63.278,504550,0
2011-08-18,63.831,64.042,62.183,62.762,731364,0
2011-08-19,62.827,64.805,62.77,64.437,1291818,0
2011-08-22,65.311,67.917,64.955,67.199,1294585,0
2011-08-23,66.912,66.941,64.723,65.837,1051811,0
2011-08-24,65.489,66.002,62.918,63.415,1355502,0
2011-08-25,62.625,66.747,61.685,66.637,1636412,0
2011-08-26,66.822,68.884,65.451,68.884,1133921,0
2011-08-29,69.04,69.555,67.061,68.625,948822,0
2011-08-30,69.464,72.005,68.948,71.028,1084062,0
2011-08-31,71.499,71.778,69.502,70.584,678870,0
2011-09-01,70.357,71.147,69.676,70.552,574489,0
2011-09-02,71.795,73.373,71.601,72.692,698617,0
2011-09-06,73.742,76.389,72.626,74.286,1486880,0
2011-09-07,72.718,73.012,70.385,72.857,1283934,0
2011-09-08,74.055,76.194,73.659,75.799,1260403,0
2011-09-09,75.596,77.042,74.333,74.801,1041726,0
2011-09-12,74.223,75.484,72.014,73.696,1054781,0
2011-09-13,73.754,76.406,73.246,76.12,990955,0
2011-09-14,75.539,75.944,73.706,75.068,1090595,0
2011-09-15,73.873,74.249,71.987,73.855,1232263,0
2011-09-16,73.853,74.369,72.829,73.962,2203530,0
2011-09-19,74.562,74.782,72.428,73.015,923672,0
2011-09-20,73.243,76.01,72.406,75.338,895407,0
2011-09-21,74.756,77.21,74.158,74.303,970325,0
2011-09-22,70.986,72.359,68.9,70.516,1348040,0
2011-09-23,67.417,68.681,63.867,65.757,2291756,0
2011-09-26,63.977,65.287,61.498,64.155,2563875,0
2011-09-27,66.265,67.195,63.147,63.509,2275517,0
2011-09-28,63.958,64.751,59.977,60.428,1883833,0
2011-09-29,61.552,61.609,59.008,59.543,1657992,0
2011-09-30,59.111,60.935,58.583,59.064,1322919,0
2011-10-03,59.729,60.807,58.492,58.759,1014583,0
2011-10-04,57.993,58.224,53.606,56.445,2330493,0
2011-10-05,56.307,59.229,55.991,58.989,1205448,0
2011-10-06,58.75,59.746,57.544,59.433,1062656,0
2011-10-07,59.837,60.059,57.561,58.224,556640,0
2011-10-10,59.219,60.484,58.844,59.985,828414,0
2011-10-11,59.488,61.11,59.367,60.577,1285353,0
2011-10-12,61.008,61.387,59.209,60.494,1028039,0
2011-10-13,59.569,60.325,58.595,59.737,863967,0
2011-10-14,60.013,61.147,59.773,60.935,680765,0
2011-10-17,61.387,61.552,59.681,59.867,497799,0
2011-10-18,59.147,60.983,57.745,60.604,698098,0
2011-10-19,60.28,60.604,57.791,58.169,734014,0
2011-10-20,57.791,58.675,56.794,58.253,659845,0
2011-10-21,59.157,59.534,58.345,58.933,639232,0
2011-10-24,59.875,62.623,59.746,62.171,738610,0
2011-10-25,62.956,65.101,61.914,63.986,1445860,0
2011-10-26,65.253,65.454,62.707,64.071,813439,0
2011-10-27,64.938,66.596,64.033,66.015,934413,0
2011-10-28,65.804,67.795,65.091,66.892,571483,0
2011-10-31,65.927,66.685,65.286,66,648254,0
2011-11-01,64.31,67.149,63.038,66.698,951980,0
2011-11-02,67.897,68.595,66.717,67.719,1020006,0
2011-11-03,69.16,72.478,69.15,72.305,1298750,0
2011-11-04,71.923,73.356,71.128,73.106,916066,0
2011-11-07,73.522,75.56,73.298,74.748,1045511,0
2011-11-08,74.748,76.25,73.962,74.341,932201,0
2011-11-09,73.733,75.587,72.553,72.773,1012378,0
2011-11-10,73.513,73.586,71.15,72.257,886534,0
2011-11-11,72.228,75.218,72.228,74.95,583950,0
2011-11-14,74.748,75.059,72.961,73.55,660684,0
2011-11-15,72.894,74.618,72.894,74.461,494442,0
2011-11-16,73.944,74.904,73.298,73.401,323087,0
2011-11-17,73.012,73.972,71.226,71.77,940159,0
2011-11-18,72.369,72.654,70.332,70.467,605282,0
2011-11-21,68.101,69.022,66.633,68.432,1041404,0
2011-11-22,69.345,71.464,69.15,70.967,826295,0
2011-11-23,70.109,70.737,69.362,69.517,679435,0
2011-11-25,69.076,69.668,68.551,68.633,241412,0
2011-11-28,70.931,72.147,70.691,71.261,638281,0
2011-11-29,71.132,72.406,70.764,71.076,398977,0
2011-11-30,72.706,75.189,72.381,75.092,1119832,0
2011-12-01,75.32,75.32,73.325,73.853,639991,0
2011-12-02,74.628,75.033,73.243,73.401,910676,0
2011-12-05,73.676,74.488,72.121,72.745,710545,0
2011-12-06,72.368,75.197,71.73,74.271,783146,0
2011-12-07,74.445,75.064,73.154,74.03,659820,0
2011-12-08,73.202,73.317,71.315,71.73,604144,0
2011-12-09,71.73,72.702,71.138,72.572,451897,0
2011-12-12,70.986,70.986,68.643,70.24,879849,0
2011-12-13,70.385,71.041,67.86,67.952,816168,0
2011-12-14,67.112,67.112,63.709,65.245,1758806,0
2011-12-15,65.701,66.053,63.618,63.729,957540,0
2011-12-16,64.551,65.2,63.85,64.475,841825,0
2011-12-19,64.56,64.827,62.124,62.134,857283,0
2011-12-20,63.536,64.606,63.463,64.531,855427,0
2011-12-21,64.31,64.9,63.645,64.56,423365,0
2011-12-22,63.813,64.127,62.944,63.884,409246,0
2011-12-23,64.662,64.902,63.794,64.33,262964,0
2011-12-27,63.499,64.33,62.776,63.322,240532,0
2011-12-28,63.516,63.516,60.486,60.844,632163,0
2011-12-29,60.144,61.78,59.932,61.75,932579,0
2011-12-30,62.171,63.147,61.811,62.206,379769,0
2012-01-03,63.553,64.466,63.441,64.108,651660,0
2012-01-04,63.903,65.162,63.155,63.258,532484,0
2012-01-05,63.062,64.191,62.065,63.433,415605,0
2012-01-06,63.553,65.093,63.553,64.281,554740,0
2012-01-09,64.689,65.238,64.281,64.993,435911,0
2012-01-10,66.427,67.092,65.429,65.529,590665,0
2012-01-11,62.934,63.85,62.647,63.413,2949305,0
2012-01-12,64.098,64.634,62.841,63.07,853738,0
2012-01-13,62.831,63.276,61.832,62.757,758988,0
2012-01-17,63.756,64.061,62.433,63.07,671240,0
2012-01-18,62.991,63.451,62.638,63.193,470514,0
2012-01-19,63.268,63.276,61.945,62.555,587495,0
2012-01-20,62.517,63.294,61.704,62.381,845275,0
2012-01-23,62.851,63.385,62.647,62.887,614733,0
2012-01-24,62.657,62.887,62.093,62.675,399669,0
2012-01-25,62.471,66.397,62.102,66.333,1321436,0
2012-01-26,67.119,71.082,66.914,68.394,1621174,0
2012-01-27,68.496,69.806,67.969,69.688,562124,0
2012-01-30,69.034,71.055,68.774,70.482,856016,0
2012-01-31,71.398,72.001,69.082,70.336,1733454,0
2012-02-01,71.176,71.839,70.511,71.461,916056,0
2012-02-02,71.786,72.368,70.243,70.804,798440,0
2012-02-03,70.787,71.02,67.582,67.905,1281394,0
2012-02-06,67.718,68.284,66.991,67.469,675589,0
2012-02-07,67.71,67.71,66.444,66.741,732723,0
2012-02-08,66.933,67.174,65.012,65.577,745645,0
2012-02-09,65.991,66.388,64.912,64.949,561510,0
2012-02-10,64.571,65.093,63.581,65.04,803629,0
2012-02-13,65.142,65.685,64.679,65.437,457373,0
2012-02-14,65.262,65.798,64.155,64.431,821727,0
2012-02-15,65.476,65.789,64.273,64.395,501411,0
2012-02-16,63.86,66.492,63.331,66.177,721891,0
2012-02-17,66.454,66.638,63.903,64.484,648502,0
2012-02-21,65.281,66.177,64.679,65.208,960973,0
2012-02-22,65.066,66.464,64.597,66.056,794492,0
2012-02-23,66.159,66.943,65.751,66.464,723823,0
2012-02-24,66.464,67.136,65.615,66.149,440668,0
2012-02-27,66.149,66.454,65.299,65.732,258769,0
2012-02-28,66.324,67.046,65.732,66.824,354893,0
2012-02-29,66.747,66.962,63.855,64.169,1052906,0
2012-03-01,64.634,65.409,63.68,64.752,520246,0
2012-03-02,64.249,65.046,63.76,64.325,482136,0
2012-03-05,63.949,63.949,62.333,62.647,619232,0
2012-03-06,61.37,61.434,59.443,61.277,1000662,0
2012-03-07,61.25,62.202,60.518,61.665,357912,0
2012-03-08,62.268,62.342,61.156,61.926,379948,0
2012-03-09,62.084,62.461,61.123,61.88,398299,0
2012-03-12,61.465,61.77,60.948,61.03,374859,0
2012-03-13,61.002,62.287,60.928,61.575,602224,0
2012-03-14,60.909,61.15,60.022,60.255,1117153,0
2012-03-15,60.245,60.486,58.959,59.358,913638,0
2012-03-16,59.14,59.649,58.323,58.739,1396308,0
2012-03-19,58.794,59.578,58.184,58.213,660321,0
2012-03-20,57.613,59.035,56.92,58.766,628263,0
2012-03-21,59.71,60.486,58.959,59.108,634849,0
2012-03-22,58.425,58.905,58.045,58.396,570137,0
2012-03-23,58.852,59.889,58.48,58.989,639741,0
2012-03-26,59.722,59.758,59.056,59.601,449264,0
2012-03-27,59.741,60.177,59.175,59.786,546878,0
2012-03-28,59.572,60.045,59.296,59.832,636720,0
2012-03-29,59.22,59.499,58.489,59.472,636533,0
2012-03-30,59.654,60.327,58.978,60.264,399766,0
2012-04-02,60.054,62.362,59.88,62.333,755869,0
2012-04-03,62.499,62.499,61.093,61.564,818287,0
2012-04-04,60.5,60.806,57.98,58.24,1154947,0
2012-04-05,58.342,58.547,56.554,56.935,956906,0
2012-04-09,56.87,57.954,56.693,56.73,343877,0
2012-04-10,56.749,58.638,56.508,58.442,724419,0
2012-04-11,58.655,58.989,57.414,57.564,432344,0
2012-04-12,57.528,59.378,57.184,58.98,499053,0
2012-04-13,58.462,59.553,57.88,59.202,607562,0
2012-04-16,58.342,59.165,55.7,55.954,937850,0
2012-04-17,55.767,57.118,55.222,56.276,887614,0
2012-04-18,56.195,56.444,55.601,56.118,472666,0
2012-04-19,56.434,57.08,55.757,56.186,318429,0
2012-04-20,56.258,56.812,55.573,55.823,366672,0
2012-04-23,55.322,55.322,53.721,54.721,687268,0
2012-04-24,54.862,55.405,54.489,54.87,431958,0
2012-04-25,55.193,56.63,54.914,56.416,574708,0
2012-04-26,56.286,57.324,56.286,56.832,408398,0
2012-04-27,57.341,57.509,56.907,57.424,449672,0
2012-04-30,56.887,57.842,56.321,57.376,480308,0
2012-05-01,57.462,57.962,56.887,57.175,318526,0
2012-05-02,56.86,57.136,55.7,56.516,389734,0
2012-05-03,55.709,56.147,53.989,54.786,842108,0
2012-05-04,54.155,57.349,54.155,56.554,623520,0
2012-05-07,56.525,57.241,54.425,55.719,524502,0
2012-05-08,54.729,54.729,52.784,54.323,700855,0
2012-05-09,53.331,56.214,53.008,55.518,881780,0
2012-05-10,56.205,56.887,55.109,56.118,642233,0
2012-05-11,56.49,59.462,55.946,58.527,1598679,0
2012-05-14,57.63,58.758,57,57.155,1471827,0
2012-05-15,57,58.286,56.601,56.72,1692869,0
2012-05-16,56.739,58.638,56.305,57.165,967131,0
2012-05-17,57.702,60.064,57.261,58.712,916725,0
2012-05-18,59.518,60.138,57.813,58.119,1024876,0
2012-05-21,58.156,62.333,58.138,62.056,1207297,0
2012-05-22,61.909,63.269,60.888,62.056,1094665,0
2012-05-23,61.593,62.724,59.908,62.621,1105334,0
2012-05-24,63.064,64.027,62.418,63.953,711515,0
2012-05-25,63.953,64.575,63.12,63.925,483335,0
2012-05-29,64.64,64.722,63.09,63.99,773987,0
2012-05-30,63.444,65.387,62.545,63.62,1127304,0
2012-05-31,63.75,64.157,61.779,62.638,913278,0
2012-06-01,63.593,69.733,63.593,69.223,2283499,0
2012-06-04,70.029,71.834,68.723,71.308,10060812,0
2012-06-05,71.061,72.156,70.43,71.823,1681383,0
2012-06-06,72.788,74.597,71.786,72.862,2034251,0
2012-06-07,72.697,72.928,70.856,71.62,1785181,0
2012-06-08,70.955,73.752,70.724,73.261,1132727,0
2012-06-11,73.418,73.982,72.353,72.669,911735,0
2012-06-12,72.697,74.778,72.697,74.26,910177,0
2012-06-13,74.428,74.984,73.409,73.752,1121980,0
2012-06-14,72.758,73.742,71.12,72.241,2791378,0
2012-06-15,72.418,72.418,70.97,71.759,3210704,0
2012-06-18,71.454,73.898,70.89,73.61,1335904,0
2012-06-19,73.898,73.898,72.768,73.427,654455,0
2012-06-20,72.697,74.668,71.9,72.299,1578748,0
2012-06-21,71.983,72.115,70.316,70.326,1045611,0
2012-06-22,70.597,70.607,68.788,69.977,968113,0
2012-06-25,69.772,70.765,69.271,70.607,726538,0
2012-06-26,70.199,71.6,69.476,71.414,697573,0
2012-06-27,72.018,72.453,71.256,71.489,632269,0
2012-06-28,70.655,71.423,69.598,71.211,761776,0
2012-06-29,72.538,73.083,71.964,72.603,698254,0
2012-07-02,72.462,73.132,72.249,72.881,474274,0
2012-07-03,73.391,74.69,73.298,74.023,633918,0
2012-07-05,73.4,73.513,71.126,71.749,1146806,0
2012-07-06,70.82,71.711,70.438,71.452,585938,0
2012-07-09,71.573,72.62,70.673,72.183,716297,0
2012-07-10,72.24,72.835,68.835,69.549,1230852,0
2012-07-11,69.31,69.549,66.823,68.026,1163836,0
2012-07-12,67.443,68.975,66.607,68.27,1104065,0
2012-07-13,68.724,69.484,68.27,69.197,675990,0
2012-07-16,69.141,69.328,67.917,68.184,585454,0
2012-07-17,68.298,68.567,66.211,68.288,669424,0
2012-07-18,67.695,68.577,67.333,67.594,448988,0
2012-07-19,67.935,68.353,66.813,67.24,370300,0
2012-07-20,66.804,69.681,66.804,68.855,863302,0
2012-07-23,67.536,68.4,67.269,67.62,571626,0
2012-07-24,68.298,68.557,67.278,68.213,536463,0
2012-07-25,68.873,70.756,68.474,69.866,698250,0
2012-07-26,69.484,70.125,67.685,68.035,942796,0
2012-07-27,68.094,70.477,68.026,70.096,651099,0
2012-07-30,69.681,71.906,69.681,71.499,708194,0
2012-07-31,71.61,71.888,69.941,70.218,520521,0
2012-08-01,69.644,71.433,67.594,70.516,679389,0
2012-08-02,70.125,72.723,69.466,71.442,808157,0
2012-08-03,71.563,72.835,71.489,72,518301,0
2012-08-06,72.113,74.161,72.113,73.123,545987,0
2012-08-07,73.695,74.023,72.957,73.486,333536,0
2012-08-08,73.208,74.198,72.527,73.103,415788,0
2012-08-09,71.778,72.38,70.563,71.238,964057,0
2012-08-10,70.896,71.192,68.865,70.051,1216874,0
2012-08-13,70.683,71.369,69.04,69.884,587300,0
2012-08-14,69.856,70.457,69.598,69.798,381392,0
2012-08-15,69.941,70.746,69.634,70.179,270653,0
2012-08-16,70.365,72.192,70.078,71.981,665961,0
2012-08-17,71.981,72.706,71.739,72.409,498443,0
2012-08-20,72.409,73.132,71.823,72.815,336184,0
2012-08-21,73.856,76.082,73.665,75.637,1273047,0
2012-08-22,75.331,77.696,75.228,77.186,725319,0
2012-08-23,77.705,78.894,77.419,78.345,1017642,0
2012-08-24,78.353,78.959,78.141,78.42,966088,0
2012-08-27,78.632,79.079,78.02,78.226,575598,0
2012-08-28,78.122,78.672,78.004,78.141,577804,0
2012-08-29,78.02,78.588,77.518,78.15,499920,0
2012-08-30,78.178,78.588,77.797,78.103,328252,0
2012-08-31,78.188,81.853,78.122,81.668,1023442,0
2012-09-04,82.167,82.167,80.953,81.668,842935,0
2012-09-05,82.195,83.309,81.221,82.661,670805,0
2012-09-06,83.124,83.873,82.699,83.652,931123,0
2012-09-07,84.591,85.257,83.506,83.892,681204,0
2012-09-10,83.309,83.479,81.584,81.907,650526,0
2012-09-11,82.576,82.585,79.98,81.276,920639,0
2012-09-12,81.648,82.048,79.181,80.684,964192,0
2012-09-13,80.822,85.082,80.584,85.027,1149441,0
2012-09-14,86.01,88.44,85.832,87.725,1124453,0
2012-09-17,87.95,88.142,84.692,86.743,1247863,0
2012-09-18,86.511,88.906,86.438,88.152,847763,0
2012-09-19,87.254,88.609,86.492,87.085,1025915,0
2012-09-20,87.31,87.986,86.092,87.465,814902,0
2012-09-21,88.329,90.759,88.228,90.249,2509846,0
2012-09-24,89.677,90.425,88.793,89.562,1007611,0
2012-09-25,90,91.14,86.91,86.918,1016422,0
2012-09-26,85.704,87.58,83.856,87.263,1113235,0
2012-09-27,88.05,91.718,87.829,91.513,1010513,0
2012-09-28,91.058,93.44,90.733,92.627,1397038,0
2012-10-01,92.672,93.562,90.611,91.298,1186728,0
2012-10-02,91.438,92.15,90.677,91.094,689998,0
2012-10-03,91.251,91.709,89.905,90.463,585922,0
2012-10-04,91.642,92.944,91.559,92.459,568410,0
2012-10-05,92.099,92.82,90.763,91.364,559482,0
2012-10-08,90.796,90.88,89.449,89.541,571270,0
2012-10-09,89.857,90.526,87.376,87.498,790289,0
2012-10-10,87.313,89.339,87.025,88.52,443811,0
2012-10-11,84.571,85.489,84.245,84.933,3483324,0
2012-10-12,84.933,84.933,82.129,82.332,1675150,0
2012-10-15,82.035,82.101,79.887,81.978,2074020,0
2012-10-16,82.909,83.668,82.852,83.587,1396972,0
2012-10-17,83.558,84.042,82.638,82.795,1112616,0
2012-10-18,82.37,82.515,79.999,80.099,1219588,0
2012-10-19,80.27,80.854,79.402,80.453,1439313,0
2012-10-22,80.556,81.672,80.224,80.94,1272860,0
2012-10-23,80.008,80.174,79.313,79.757,1266962,0
2012-10-24,80.055,80.443,79.014,79.162,1833673,0
2012-10-25,80.352,80.854,79.294,79.497,836876,0
2012-10-26,79.859,80.008,78.522,78.847,763781,0
2012-10-31,79.562,82.303,79.124,81.931,1232706,0
2012-11-01,81.486,82.731,80.612,81.849,982230,0
2012-11-02,81.793,81.931,78.801,78.837,953805,0
2012-11-05,79.367,80.064,78.875,79.737,717760,0
2012-11-06,80.379,81.624,79.402,81.542,731332,0
2012-11-07,81.587,82.275,80.306,81.812,900881,0
2012-11-08,81.643,83.986,81.076,83.306,760598,0
2012-11-09,83.353,83.595,81.864,81.883,768812,0
2012-11-12,82.035,82.312,80.724,81.048,507379,0
2012-11-13,80.399,81.207,79.341,80.472,965518,0
2012-11-14,81.076,81.337,79.308,79.35,938369,0
2012-11-15,78.903,79.124,74.506,74.656,2084132,0
2012-11-16,75.188,75.594,73.706,75.223,978429,0
2012-11-19,76.524,77.721,75.809,77.658,697870,0
2012-11-20,77.564,77.786,76.467,76.607,547421,0
2012-11-21,76.895,77.757,76.303,77.434,433571,0
2012-11-23,77.872,78.959,77.426,78.771,362320,0
2012-11-26,78.613,78.714,76.728,77.507,1048491,0
2012-11-27,77.22,77.916,76.886,76.989,525213,0
2012-11-28,75.463,77.062,75.081,76.952,618904,0
2012-11-29,77.757,78.282,76.774,78.046,520368,0
2012-11-30,77.881,78.29,74.87,75.047,2635816,0
2012-12-03,75.519,77.304,75.259,75.855,730314,0
2012-12-04,75.407,76.886,74.953,75.955,514780,0
2012-12-05,76.059,76.059,73.857,74.041,734182,0
2012-12-06,73.847,75.872,73.794,75.397,531450,0
2012-12-07,75.345,76.068,74.45,74.609,464397,0
2012-12-10,74.09,76.104,74.09,75.651,751196,0
2012-12-11,75.947,75.994,74.898,75.659,874175,0
2012-12-12,76.207,78.131,76.003,77.721,1055583,0
2012-12-13,76.82,77.238,74.889,75.091,740136,0
2012-12-14,75.577,75.623,74.395,75.119,735425,0
2012-12-17,75.306,75.781,74.377,75.733,697972,0
2012-12-18,75.947,76.041,73.696,73.847,764654,0
2012-12-19,73.642,73.857,72.306,72.696,990178,0
2012-12-20,72.258,73.199,70.78,72.975,1065026,0
2012-12-21,72.443,73.986,70.921,73.362,2888653,0
2012-12-24,73.242,73.457,71.777,72.975,286341,0
2012-12-26,73.298,73.867,72.517,72.966,418422,0
2012-12-27,72.881,75.268,72.498,74.434,616648,0
2012-12-28,74.803,74.803,73.151,73.468,515056,0
2012-12-31,74.219,75.919,74.015,75.603,620509,0
2013-01-02,77.271,77.726,76.681,77.168,675237,0
2013-01-03,77.159,77.177,74.477,74.728,814897,0
2013-01-04,74.141,74.504,72.988,73.88,841818,0
2013-01-07,73.049,73.872,72.856,72.96,604649,0
2013-01-08,73.301,75.623,72.968,75.368,940429,0
2013-01-09,75.659,76.089,73.193,74.096,637993,0
2013-01-10,75,76.15,74.84,75.586,468112,0
2013-01-11,75.81,76.536,74.897,76.023,481344,0
2013-01-14,76.889,76.991,74.747,74.904,303512,0
2013-01-15,75.249,76.841,74.791,75.426,522828,0
2013-01-16,75.334,76.069,74.83,75.567,406383,0
2013-01-17,75.567,75.761,74.179,74.382,503378,0
2013-01-18,74.699,74.98,73.897,74.375,648001,0
2013-01-22,74.523,76.199,73.981,75.577,522250,0
2013-01-23,75.519,75.891,74.782,75.062,427354,0
2013-01-24,74.99,75.92,73.415,73.731,801675,0
2013-01-25,73.721,73.84,70.852,71.438,766969,0
2013-01-28,71.291,71.617,69.447,70.359,745755,0
2013-01-29,70.796,72.035,70.566,71.598,831870,0
2013-01-30,72.481,73.582,70.405,70.459,881649,0
2013-01-31,70.423,70.459,68.319,69.557,695793,0
2013-02-01,70.116,70.518,68.934,69.483,906605,0
2013-02-04,69.39,70.097,68.914,68.953,839753,0
2013-02-05,69.194,69.317,67.74,68.206,715184,0
2013-02-06,68.235,68.888,67.748,68.309,715038,0
2013-02-07,67.946,69.167,67.258,68.161,622236,0
2013-02-08,68.282,68.692,67.482,67.817,301407,0
2013-02-11,67.08,67.48,66.27,66.334,658739,0
2013-02-12,67.277,69.38,66.595,68.878,1032272,0
2013-02-13,68.606,69.028,67.21,67.378,651249,0
2013-02-14,67.349,67.798,66.838,67.163,563188,0
2013-02-15,66.138,66.167,64.527,65.301,1088098,0
2013-02-19,64.836,65.47,63.032,63.643,1281849,0
2013-02-20,62.514,62.851,60.775,60.941,1139563,0
2013-02-21,60.893,63.418,60.55,61.872,957756,0
2013-02-22,61.834,62.415,61.035,61.453,694496,0
2013-02-25,62.282,63.876,62.263,62.723,750793,0
2013-02-26,63.101,63.93,61.919,62.964,762769,0
2013-02-27,62.6,62.878,61.219,61.659,549430,0
2013-02-28,61.491,62.254,60.569,61.053,690084,0
2013-03-01,61.229,61.5,59.946,60.624,759194,0
2013-03-04,60.438,60.784,58.603,58.937,886938,0
2013-03-05,58.966,59.516,58.379,58.595,844396,0
2013-03-06,58.434,61.546,58.389,61.416,1137729,0
2013-03-07,61.623,63.168,60.875,60.97,1069966,0
2013-03-08,61.082,62.143,60.046,61.892,1175809,0
2013-03-11,62.012,62.478,61.146,61.696,1109724,0
2013-03-12,61.781,64.21,61.781,63.064,1355681,0
2013-03-13,63.643,63.958,61.659,61.928,1352605,0
2013-03-14,61.761,63.214,61.36,63.081,686185,0
2013-03-15,63.037,63.624,62.05,62.562,1683037,0
2013-03-18,63.29,63.958,61.958,62.143,672336,0
2013-03-19,62.134,63.532,61.958,63.457,970692,0
2013-03-20,63.353,64.034,62.974,63.851,515434,0
2013-03-21,64.1,66.026,64.1,65.786,651391,0
2013-03-22,65.479,66.559,65.133,65.551,537118,0
2013-03-25,65.021,65.88,64.417,65.581,867116,0
2013-03-26,65.44,65.44,64.183,65.152,655119,0
2013-03-27,65.201,66.569,64.575,66.381,456797,0
2013-03-28,65.87,66.306,65.345,66.167,487054,0
2013-04-01,66.083,66.446,65.45,66.111,744351,0
2013-04-02,65.392,65.68,63.559,63.643,1044991,0
2013-04-03,63.85,64.5,59.447,60.494,1608157,0
2013-04-04,60.494,63.203,59.339,62.923,815057,0
2013-04-05,63.998,65.623,62.783,63.261,1033829,0
2013-04-08,63.398,63.398,61.708,61.989,656807,0
2013-04-09,62.129,64.463,61.886,63.755,736367,0
2013-04-10,63.698,63.894,60.223,60.776,1276703,0
2013-04-11,60.776,60.867,59.122,59.186,931534,0
2013-04-12,58.162,58.162,56.44,56.495,2041023,0
2013-04-15,53.662,54.001,50.376,50.674,3258365,0
2013-04-16,52.262,52.328,50.219,50.75,1985933,0
2013-04-17,50.581,51.422,47.341,47.46,2344513,0
2013-04-18,47.47,49.274,46.902,48.517,1588828,0
2013-04-19,49.087,49.666,48.023,49.629,1305246,0
2013-04-22,50.347,50.823,48.489,49.332,1144634,0
2013-04-23,48.816,49.058,47.537,47.921,1623010,0
2013-04-24,48.545,50.75,48.47,50.46,1267812,0
2013-04-25,51.516,53.413,50.763,52.328,1820111,0
2013-04-26,52.365,53.337,49.676,50.047,1242879,0
2013-04-29,50.162,51.506,50.162,50.843,845846,0
2013-04-30,50.219,51.964,49.676,51.928,1122512,0
2013-05-01,49.992,51.178,48.713,50.291,994404,0
2013-05-02,49.058,51.33,49.058,50.308,943252,0
2013-05-03,50.722,52.076,50.413,50.75,1025277,0
2013-05-06,51.03,51.235,50.106,50.609,570822,0
2013-05-07,50.122,50.247,49.048,49.525,793468,0
2013-05-08,49.9,52,49.778,51.806,704504,0
2013-05-09,51.151,53.141,50.47,51.535,919273,0
2013-05-10,50.528,51.114,49.477,51.039,657757,0
2013-05-13,50.544,50.586,49.544,49.713,437587,0
2013-05-14,49.422,50.78,49.235,49.404,687152,0
2013-05-15,48.686,49.022,46.731,47.209,978967,0
2013-05-16,45.656,47.871,45.154,46.931,839151,0
2013-05-17,46.758,47.341,45.602,45.648,1066013,0
2013-05-20,45.492,48.636,45.395,48.46,1052134,0
2013-05-21,47.247,48.526,46.415,47.638,665331,0
2013-05-22,48.421,50.386,47.341,48.256,886029,0
2013-05-23,48.993,49.823,48.331,48.656,551666,0
2013-05-24,48.636,49.62,47.423,47.993,1015280,0
2013-05-28,47.806,49.648,47.414,48.302,655943,0
2013-05-29,48.441,50.394,48.256,50.291,690751,0
2013-05-30,51.366,53.161,51.021,52.338,989794,0
2013-05-31,51.898,52.274,50.551,51.163,724486,0
2013-06-03,51.478,52.619,50.771,52.328,682408,0
2013-06-04,51.412,51.833,50.722,51.245,497713,0
2013-06-05,51.34,52.757,51.096,52.459,677535,0
2013-06-06,52.459,53.141,51.628,52.179,878276,0
2013-06-07,51.32,51.384,49.703,50.152,697843,0
2013-06-10,49.949,50.935,49.583,50.298,401335,0
2013-06-11,49.377,50.899,49.294,49.666,556255,0
2013-06-12,49.74,50.665,49.245,49.348,495078,0
2013-06-13,48.927,50.442,48.602,50.291,566115,0
2013-06-14,50.48,50.731,49.432,49.477,378944,0
2013-06-17,49.348,49.611,48.612,49.235,577174,0
2013-06-18,48.975,49.432,47.414,47.621,798346,0
2013-06-19,47.806,48.602,46.555,46.835,719618,0
2013-06-20,45.144,45.172,41.529,41.848,1925268,0
2013-06-21,42.098,43.64,41.015,43.156,2168236,0
2013-06-24,42.108,42.283,39.951,40.099,1420824,0
2013-06-25,40.454,40.763,38.913,39.587,1328612,0
2013-06-26,38.146,38.415,36.092,36.532,2120127,0
2013-06-27,37.25,38.146,36.679,37.641,1296379,0
2013-06-28,37.185,39.904,36.922,39.316,2341956,0
2013-07-01,39.894,42.108,39.547,41.061,1475472,0
2013-07-02,40.648,41.474,38.556,39.026,1239853,0
2013-07-03,39.474,40.537,39.072,40.517,890027,0
2013-07-05,39.138,39.297,38.109,39.211,1007428,0
2013-07-08,39.56,39.926,37.964,38.03,972973,0
2013-07-09,38.518,39.757,38.48,39.41,848547,0
2013-07-10,39.483,39.748,38.096,38.574,966346,0
2013-07-11,40.367,41.174,39.297,40.337,1400482,0
2013-07-12,39.811,40.047,39.016,39.58,458812,0
2013-07-15,39.491,40.001,38.851,39.748,822229,0
2013-07-16,39.964,43.175,39.926,42.629,1439535,0
2013-07-17,42.572,43.05,40.648,41.342,1430988,0
2013-07-18,41.502,42.356,41.147,41.269,613560,0
2013-07-19,42.412,42.902,41.361,42.874,658785,0
2013-07-22,44.255,46.617,44.207,45.969,1403567,0
2013-07-23,46.543,47.978,45.663,47.715,1225527,0
2013-07-24,47.623,47.933,44.713,45.454,1134174,0
2013-07-25,45.199,46.964,44.723,46.42,889782,0
2013-07-26,45.821,47.228,45.35,47.181,502359,0
2013-07-29,46.939,47.954,46.929,47.574,877897,0
2013-07-30,47.761,48.72,46.992,48.398,783350,0
2013-07-31,48.427,49.807,47.029,48.513,1332600,0
2013-08-01,49.113,49.807,47.865,48.973,1486586,0
2013-08-02,48.831,49.575,47.706,48.08,817147,0
2013-08-05,48.165,49.196,47.565,47.752,624112,0
2013-08-06,46.929,47.257,45.079,45.154,1025495,0
2013-08-07,45.051,46.084,44.579,45.322,880268,0
2013-08-08,45.518,49.89,45.404,49.405,1142427,0
2013-08-09,50.287,51.621,49.913,51.01,1132718,0
2013-08-12,52.793,55.554,52.662,54.688,1790977,0
2013-08-13,55.084,55.084,52.849,53.253,1025227,0
2013-08-14,53.498,55.253,53.281,54.35,978004,0
2013-08-15,53.516,58.189,53.328,57.747,1390050,0
2013-08-16,58.067,59.016,57.273,57.871,1385511,0
2013-08-19,58.096,58.556,56.624,56.753,1093396,0
2013-08-20,56.039,58.903,55.478,58.452,786508,0
2013-08-21,58.096,58.639,56.687,56.763,778301,0
2013-08-22,57.628,58.667,57.263,57.833,479052,0
2013-08-23,57.899,60.592,57.899,60.018,879463,0
2013-08-26,60.528,61.09,59.821,60.91,666302,0
2013-08-27,62.406,63.116,58.209,58.321,1092184,0
2013-08-28,58.705,59.927,55.911,56.378,1042805,0
2013-08-29,55.965,56.368,53.966,55.42,1533384,0
2013-08-30,54.86,55.525,54.033,54.463,899490,0
2013-09-03,55.384,55.944,53.934,54.386,1245643,0
2013-09-04,53.632,53.962,52.736,53.766,928972,0
2013-09-05,53.537,53.688,51.871,51.982,775609,0
2013-09-06,52.429,53.029,51.818,52.69,697359,0
2013-09-09,52.859,53.364,52.109,52.313,417809,0
2013-09-10,51.37,51.37,49.052,50.287,1127311,0
2013-09-11,50.456,51.01,49.405,50.294,601121,0
2013-09-12,48.346,49.321,47.574,47.697,814519,0
2013-09-13,47.384,48.875,47.082,48.695,770623,0
2013-09-16,48.766,49.358,47.574,47.894,744558,0
2013-09-17,47.997,48.643,47.706,48.589,525187,0
2013-09-18,48.252,54.379,47.914,52.577,1895898,0
2013-09-19,52.934,53.178,50.091,50.99,1010927,0
2013-09-20,49.749,49.976,46.934,47.167,4310267,0
2013-09-23,47.884,47.997,45.548,45.715,1058226,0
2013-09-24,45.576,46.857,45.056,46.149,910773,0
2013-09-25,46.347,48.036,45.744,46.819,818825,0
2013-09-26,46.857,47.441,45.284,45.754,609266,0
2013-09-27,46.216,46.885,44.765,45.197,548618,0
2013-09-30,44.384,45.875,44.384,45.667,898203,0
2013-10-01,45.041,46.064,44.344,45.784,1125469,0
2013-10-02,46.007,47.062,46.007,46.197,1107272,0
2013-10-03,46.177,46.651,45.086,45.367,907997,0
2013-10-04,45.695,46.299,45.357,45.585,717844,0
2013-10-07,45.724,46.328,45.423,45.594,665956,0
2013-10-08,45.705,46.328,43.992,44.201,704262,0
2013-10-09,43.917,44.66,42.796,44.182,783209,0
2013-10-10,44.689,46.309,43.727,44.831,855047,0
2013-10-11,44.01,44.388,42.972,43.463,762305,0
2013-10-14,43.633,44.182,42.625,43.266,602714,0
2013-10-15,42.899,44.407,42.551,44.112,1077881,0
2013-10-16,44.228,45.197,43.351,44.292,901946,0
2013-10-17,45.744,47.987,45.744,47.14,1277623,0
2013-10-18,47.035,47.78,46.555,46.696,576928,0
2013-10-21,47.092,47.845,46.997,47.695,602184,0
2013-10-22,48.458,50.663,48.458,49.806,1005407,0
2013-10-23,49.448,49.591,47.602,47.835,829578,0
2013-10-24,48.621,49.581,48.581,48.958,872130,0
2013-10-25,48.835,50.04,47.96,49.759,616664,0
2013-10-28,49.95,50.625,49.117,49.374,636455,0
2013-10-29,49.429,49.429,47.309,47.742,816421,0
2013-10-30,48.308,49.383,47.12,48.685,887303,0
2013-10-31,47.111,47.12,44.934,45.275,1238215,0
2013-11-01,45.207,45.639,44.358,45.292,855259,0
2013-11-04,45.784,47.12,45.547,46.988,759122,0
2013-11-05,46.678,46.905,45.386,45.831,736413,0
2013-11-06,45.895,46.46,45.585,45.987,592845,0
2013-11-07,45.236,45.686,43.745,43.851,877117,0
2013-11-08,43.509,45.029,43.351,45,707811,0
2013-11-11,44.65,44.961,43.745,44.821,590721,0
2013-11-12,44.407,44.858,43.709,43.982,936432,0
2013-11-13,44.348,45.037,44.057,44.811,741400,0
2013-11-14,45.104,46.197,45.095,45.924,968796,0
2013-11-15,45.895,46.309,44.201,44.426,812674,0
2013-11-18,44.265,44.858,43.539,44.613,1197253,0
2013-11-19,44.529,45.292,44.329,44.775,806764,0
2013-11-20,44.473,45.086,43.226,43.578,970494,0
2013-11-21,43.559,43.727,42.796,43.549,883212,0
2013-11-22,43.671,44.896,43.519,43.578,766973,0
2013-11-25,43.256,44.01,42.524,43.607,676703,0
2013-11-26,43.333,43.333,41.853,42.221,936432,0
2013-11-27,42.728,43.246,41.879,42.221,705851,0
2013-11-29,42.679,43.068,42.417,42.494,278663,0
2013-12-02,42.426,42.67,40.87,40.929,990661,0
2013-12-03,40.176,41.691,40.108,40.899,1216355,0
2013-12-04,41.079,42.588,40.939,42.05,1065782,0
2013-12-05,41.42,42.201,41.05,41.427,1090509,0
2013-12-06,42.312,42.652,41.485,41.607,759668,0
2013-12-09,41.758,42.642,41.636,42.616,733761,0
2013-12-10,44.103,46.131,43.841,44.765,1543721,0
2013-12-11,44.67,45.02,42.871,42.953,877257,0
2013-12-12,42.192,42.616,41.561,42.399,766125,0
2013-12-13,42.972,43.246,42.351,42.709,474423,0
2013-12-16,42.834,43.539,42.625,43.086,683888,0
2013-12-17,42.834,43.426,42.407,42.871,559314,0
2013-12-18,42.918,43.625,42.088,42.268,887093,0
2013-12-19,41.445,41.682,40.929,41.033,931042,0
2013-12-20,41.201,41.636,40.919,41.523,1795724,0
2013-12-23,41.533,41.758,41.091,41.709,595322,0
2013-12-24,41.691,43.293,41.616,43.183,360834,0
2013-12-26,43.454,44.248,42.834,43.369,478775,0
2013-12-27,43.616,44.075,43.293,44.029,500526,0
2013-12-30,43.529,43.831,42.416,42.504,834037,0
2013-12-31,42.416,43.732,41.935,43.621,769210,0
2014-01-02,44.594,46.631,44.52,46.432,1239905,0
2014-01-03,46.752,47.143,46.014,46.442,1022943,0
2014-01-06,46.631,46.82,46.147,46.451,857764,0
2014-01-07,45.929,46.498,45.361,46.46,654406,0
2014-01-08,45.939,46.214,45.19,45.864,724057,0
2014-01-09,45.76,46.103,45.477,45.654,576191,0
2014-01-10,46.356,48.399,45.929,48.223,1010651,0
2014-01-13,48.581,48.705,47.373,48.656,724348,0
2014-01-14,48.621,50.321,48.164,48.543,1191561,0
2014-01-15,48.534,49.898,48.297,49.848,666658,0
2014-01-16,50.183,50.615,49.652,50.371,602019,0
2014-01-17,50.653,52.094,50.56,50.76,1160098,0
2014-01-21,51.733,53.241,50.853,53.116,1485809,0
2014-01-22,53.267,53.486,51.421,51.924,867644,0
2014-01-23,52.682,53.723,52.31,53.068,864054,0
2014-01-24,53.901,54.46,51.997,53.013,1049835,0
2014-01-27,53.059,53.068,51.328,51.478,1035824,0
2014-01-28,51.478,52.427,50.437,52.272,1136969,0
2014-01-29,53.211,53.514,51.657,52.672,1232285,0
2014-01-30,51.128,51.439,50.201,50.8,1092082,0
2014-01-31,51.355,53.257,50.643,52.966,1297085,0
2014-02-03,53.673,53.959,51.857,51.934,1472013,0
2014-02-04,51.802,53.782,51.328,53.713,1120393,0
2014-02-05,54.148,56.109,53.782,55.737,1961247,0
2014-02-06,56.231,56.723,55.507,55.757,1379968,0
2014-02-07,56.07,58.424,55.786,58.276,1301213,0
2014-02-10,59.148,60.283,58.703,59.212,1558196,0
2014-02-11,60.246,62.441,59.877,61.732,1610194,0
2014-02-12,61.145,61.448,59.46,59.868,1554780,0
2014-02-13,59.848,62.566,59.848,62.387,1017602,0
2014-02-14,63.513,65.273,61.79,63.258,1562001,0
2014-02-18,63.778,64.1,62.488,63.739,1238292,0
2014-02-19,63.191,64.034,61.961,62.252,1030922,0
2014-02-20,62.178,64.278,61.808,64.222,928560,0
2014-02-21,64.337,64.422,62.641,63.54,1548819,0
2014-02-24,64.403,65.786,63.956,64.384,1049945,0
2014-02-25,63.671,64.431,62.338,63.248,1255887,0
2014-02-26,63.437,65.273,63.248,64.212,1066268,0
2014-02-27,64.23,65.405,63.826,64.751,805448,0
2014-02-28,64.924,65.662,64.394,65.054,889052,0
2014-03-03,66.04,66.694,64.77,65.209,922189,0
2014-03-04,64.751,65.804,64.083,65.356,682763,0
2014-03-05,65.726,66.134,64.657,65.337,665954,0
2014-03-06,65.511,66.505,65.248,66.333,722081,0
2014-03-07,65.333,65.587,63.817,65.111,774280,0
2014-03-10,64.742,65.375,64.014,65.151,732156,0
2014-03-11,65.633,66.086,64.202,65.063,685790,0
2014-03-12,65.822,66.808,65.624,66.75,898755,0
2014-03-13,66.741,68.711,66.021,68.116,1162809,0
2014-03-14,68.455,69.024,67.302,67.403,1027693,0
2014-03-17,67.762,68.388,66.779,66.874,984057,0
2014-03-18,66.002,67.595,65.483,66.75,835873,0
2014-03-19,65.861,66.665,64.65,64.858,1146933,0
2014-03-20,64.176,66.116,63.691,65.511,772291,0
2014-03-21,66.259,67.101,64.696,64.742,1715419,0
2014-03-24,63.928,64.001,60.321,60.578,1452518,0
2014-03-25,60.795,62.055,60.637,61.326,697185,0
2014-03-26,62.083,62.083,59.12,59.186,1003365,0
2014-03-27,58.75,59.935,58.721,59.858,840935,0
2014-03-28,59.641,60.758,59.1,60.122,663108,0
2014-03-31,59.98,61.117,59.071,59.29,633061,0
2014-04-01,59.422,60.283,59.195,59.781,659912,0
2014-04-02,60.723,61.251,60.341,60.599,659519,0
2014-04-03,60.209,60.341,59.23,59.848,750235,0
2014-04-04,61.205,61.986,60.485,61.283,872791,0
2014-04-07,61.406,62.536,61.055,61.597,949064,0
2014-04-08,62.431,64.009,62.347,63.876,1019006,0
2014-04-09,63.343,64.409,62.347,63.675,637772,0
2014-04-10,63.859,64.817,62.995,63.591,922759,0
2014-04-11,63.479,64.492,62.507,62.737,472722,0
2014-04-14,63.536,65.737,63.041,64.284,799150,0
2014-04-15,62.309,63.164,61.636,62.812,815171,0
2014-04-16,62.774,62.896,61.548,61.92,781914,0
2014-04-17,61.778,62.44,61.416,61.464,471581,0
2014-04-21,61.796,62.242,59.431,60.781,864356,0
2014-04-22,60.771,61.729,60.332,61.387,639370,0
2014-04-23,61.377,63.353,61.188,62.956,496862,0
2014-04-24,61.968,63.459,61.616,61.861,521362,0
2014-04-25,62.194,63.174,61.929,62.746,469218,0
2014-04-28,62.737,63.013,61.788,62.213,439926,0
2014-04-29,62.242,63.98,62.176,63.353,590342,0
2014-04-30,62.623,63.193,61.959,62.888,679420,0
2014-05-01,61.832,62.396,60.799,61.094,671539,0
2014-05-02,61.235,63.498,61.094,63.449,511452,0
2014-05-05,64.552,64.581,62.469,63.278,619283,0
2014-05-06,63.076,63.288,62.556,62.916,487625,0
2014-05-07,62.916,62.916,60.733,61.215,608647,0
2014-05-08,61.188,62.41,61.084,61.548,467654,0
2014-05-09,61.482,61.949,60.561,61.548,364830,0
2014-05-12,62.319,63.231,62.204,62.566,426814,0
2014-05-13,62.566,63.04,61.322,61.406,450727,0
2014-05-14,61.587,62.033,60.799,60.921,447491,0
2014-05-15,60.723,61.065,60.371,61.016,459520,0
2014-05-16,60.921,60.921,59.988,60.456,442460,0
2014-05-19,60.799,61.158,60.457,60.809,430228,0
2014-05-20,60.437,61.577,60.192,60.828,493082,0
2014-05-21,60.781,61.416,60.285,61.387,396174,0
2014-05-22,61.682,61.729,60.931,60.98,347204,0
2014-05-23,60.864,61.577,60.673,60.781,293984,0
2014-05-27,60.182,60.341,57.873,58.082,965069,0
2014-05-28,57.95,58.072,55.917,57.13,1071040,0
2014-05-29,57.149,59.838,57.13,59.042,789091,0
2014-05-30,58.784,59.651,57.911,59.581,702354,0
2014-06-02,59.373,59.772,58.679,59.651,566103,0
2014-06-03,59.23,59.753,58.632,59.497,493507,0
2014-06-04,59.544,60.589,59.169,59.677,501228,0
2014-06-05,60.057,62.1,59.989,61.778,997113,0
2014-06-06,61.822,62.222,60.341,60.902,354917,0
2014-06-09,60.799,61.026,59.897,59.926,310223,0
2014-06-10,60.683,61.122,59.897,60.589,372324,0
2014-06-11,60.599,61.359,60.085,61.102,527317,0
2014-06-12,61.369,63.724,61.312,63.43,660692,0
2014-06-13,63.507,64.076,62.719,64.048,554111,0
2014-06-16,64.334,64.409,62.839,63.601,470437,0
2014-06-17,63.362,65.644,62.896,64.599,654093,0
2014-06-18,64.758,66.308,64.522,66.156,638937,0
2014-06-19,66.944,70.117,66.593,69.774,1248037,0
2014-06-20,69.547,70.107,68.825,69.664,1112911,0
2014-06-23,69.821,71.885,69.739,71.514,715528,0
2014-06-24,72.245,73.007,69.831,69.91,878769,0
2014-06-25,69.672,71.028,69.586,70.223,567262,0
2014-06-26,70.363,70.508,69.234,70.338,675664,0
2014-06-27,70.777,71.447,69.871,71.03,912400,0
2014-06-30,70.867,72.369,69.719,72.323,616533,0
2014-07-01,72.826,73.092,71.549,71.779,762020,0
2014-07-02,71.835,73.562,71.684,72.616,528866,0
2014-07-03,72.159,72.626,71.054,72.58,299230,0
2014-07-07,71.931,72.235,70.863,71.092,523641,0
2014-07-08,72.064,72.399,70.294,71.188,1180666,0
2014-07-09,71.273,73.009,71.273,72.655,734417,0
2014-07-10,74.188,75.246,71.921,71.95,1035396,0
2014-07-11,72.255,74.894,72.025,74.638,684765,0
2014-07-14,72.894,74.188,72.645,73.033,649434,0
2014-07-15,73.255,73.931,70.063,70.684,950962,0
2014-07-16,70.692,71.921,70.692,71.293,559921,0
2014-07-17,71.293,73.95,71.149,73.408,831921,0
2014-07-18,73.052,73.819,72.054,73.635,529616,0
2014-07-21,73.799,74.445,72.561,74.188,462899,0
2014-07-22,74.228,74.465,73.408,73.503,338889,0
2014-07-23,73.827,74.638,73.112,73.33,372898,0
2014-07-24,73.21,73.218,72.139,72.874,530743,0
2014-07-25,72.408,74.628,72.408,74.37,517958,0
2014-07-28,74.008,74.894,73.485,74.855,388548,0
2014-07-29,75.018,75.226,74.035,74.427,384202,0
2014-07-30,74.245,74.778,73.245,74.332,408570,0
2014-07-31,73.819,73.819,71.691,71.989,559206,0
2014-08-01,72.865,73.998,71.797,72.712,615500,0
2014-08-04,72.806,73.589,71.817,72.932,452317,0
2014-08-05,72.389,73.368,71.75,73.218,364367,0
2014-08-06,74.055,74.778,73.368,73.446,768099,0
2014-08-07,73.015,74.751,72.912,74.647,740551,0
2014-08-08,74.855,76.446,74.589,75.551,666613,0
2014-08-11,75.892,76.341,75.68,75.892,387727,0
2014-08-12,77.333,78.018,76.208,76.836,788420,0
2014-08-13,77.226,78.913,77.226,78.591,865353,0
2014-08-14,78.571,78.686,76.158,76.637,886757,0
2014-08-15,75.75,75.78,73.978,75.343,694848,0
2014-08-18,75.226,76.008,74.589,75.979,396547,0
2014-08-19,75.989,76.341,74.647,75.76,636447,0
2014-08-20,75.693,76.77,75.353,75.942,414341,0
2014-08-21,75.437,75.437,71.711,72.196,1225978,0
2014-08-22,72.323,72.492,71.188,71.95,484155,0
2014-08-25,71.989,72.025,70.007,70.854,678565,0
2014-08-26,71.313,72.379,71.046,72.13,502328,0
2014-08-27,72.054,72.521,71.243,71.503,374386,0
2014-08-28,72.561,73.072,71.788,72.826,517397,0
2014-08-29,72.721,74.198,72.359,74.065,486882,0
2014-09-02,72.304,73.009,70.386,70.74,1059126,0
2014-09-03,70.932,71.283,70.101,70.701,618733,0
2014-09-04,70.951,71.444,69.416,69.795,983669,0
2014-09-05,69.656,70.275,69.007,69.997,645646,0
2014-09-08,69.805,69.969,67.224,67.855,871310,0
2014-09-09,67.607,69.159,67.434,68.864,813011,0
2014-09-10,68.358,69.341,68.113,68.83,551512,0
2014-09-11,68.235,69.777,67.626,69.755,530238,0
2014-09-12,69.149,69.455,67.341,67.616,864205,0
2014-09-15,67.893,68.186,66.863,67.224,477732,0
2014-09-16,66.788,67.719,66.044,67.138,908002,0
2014-09-17,67.463,67.767,65.863,66.202,714854,0
2014-09-18,65.834,65.834,64.233,65.052,909812,0
2014-09-19,64.873,65.043,62.814,63.052,1179506,0
2014-09-22,62.528,62.814,60.832,61.023,1232020,0
2014-09-23,61.728,62.757,61.442,62.281,879727,0
2014-09-24,62.081,62.757,61.138,62.243,793621,0
2014-09-25,61.871,63.025,61.109,62.949,746459,0
2014-09-26,62.691,62.691,61.537,61.911,535529,0
2014-09-29,61.911,62.653,61.566,61.861,485575,0
2014-09-30,61.861,62.871,61.262,61.861,759267,0
2014-10-01,61.968,63.705,61.968,62.481,918300,0
2014-10-02,62.807,63.306,61.968,62.923,713067,0
2014-10-03,61.881,62.418,61.097,61.69,1072638,0
2014-10-06,61.832,62.694,60.821,62.462,817552,0
2014-10-07,62.462,62.665,60.619,60.715,920563,0
2014-10-08,61.767,66.231,60.055,65.971,1564209,0
2014-10-09,65.925,66.048,63.249,64.366,1140158,0
2014-10-10,64.586,65.61,63.037,63.113,798195,0
2014-10-13,63.64,66.628,63.64,64.338,809954,0
2014-10-14,64.97,66.42,64.469,64.568,908340,0
2014-10-15,64.002,65.906,63.584,64.864,1052613,0
2014-10-16,64.386,66.41,64.241,65.817,1135202,0
2014-10-17,66.316,66.316,63.215,63.448,887633,0
2014-10-20,63.868,65.044,62.675,65.025,547920,0
2014-10-21,65.944,66.755,65.436,65.731,552177,0
2014-10-22,64.941,65.799,63.887,64.08,645408,0
2014-10-23,63.458,64.015,62.12,63.649,727330,0
2014-10-24,63.842,64.27,62.724,63.315,397962,0
2014-10-27,62.426,62.501,60.936,61.565,742987,0
2014-10-28,62.138,63.315,61.546,63.239,611754,0
2014-10-29,62.224,62.836,59.521,60.191,1187089,0
2014-10-30,59.483,59.988,56.98,56.999,1255679,0
2014-10-31,54.829,55.919,53.087,54.619,1699067,0
2014-11-03,55.651,58.795,55.458,58.576,1838755,0
2014-11-04,57.456,58.528,56.557,56.758,1222253,0
2014-11-05,55.438,58.029,54.819,55.803,1149051,0
2014-11-06,55.956,59.539,55.956,58.392,1173767,0
2014-11-07,58.668,62.599,58.668,62.52,1549952,0
2014-11-10,61.92,62.263,58.863,59.203,1065281,0
2014-11-11,59.596,63.813,59.596,62.501,1143788,0
2014-11-12,63.239,64.184,61.441,62.75,832677,0
2014-11-13,63.01,63.592,61.546,61.767,619761,0
2014-11-14,61.27,65.12,60.611,64.893,1013478,0
2014-11-17,64.644,66.584,63.705,65.674,968463,0
2014-11-18,67.271,68.495,65.98,68.16,1530603,0
2014-11-19,68.094,68.37,65.025,65.368,1088091,0
2014-11-20,66.268,67.817,65.771,67.443,795946,0
2014-11-21,69.057,69.584,66.489,67.339,817454,0
2014-11-24,66.526,67.024,65.256,66.268,627604,0
2014-11-25,66.114,67.291,65.665,67.213,812356,0
2014-11-26,67.118,67.606,66.192,66.925,498101,0
2014-11-28,64.893,64.901,60.591,60.859,835427,0
2014-12-01,62.215,65.274,62.215,65.15,1175598,0
2014-12-02,63.686,65.283,62.656,64.489,770682,0
2014-12-03,65.54,67.222,65.16,66.362,621149,0
2014-12-04,65.896,66.879,64.931,65.331,599715,0
2014-12-05,64.319,65.368,63.361,63.945,577335,0
2014-12-08,64.184,65.377,62.714,64.46,761479,0
2014-12-09,66.241,68.617,66.094,67.701,1085198,0
2014-12-10,66.975,68.505,65.15,65.302,703720,0
2014-12-11,64.893,66.87,64.222,64.776,570898,0
2014-12-12,64.508,65.722,63.439,64.489,595264,0
2014-12-15,63.093,63.935,59.586,59.664,1051271,0
2014-12-16,60.399,60.839,57.111,57.237,1112121,0
2014-12-17,57.551,59.971,56.681,59.703,1074348,0
2014-12-18,61.001,61.891,59.339,61.738,858661,0
2014-12-19,61.69,62.589,60.544,60.792,3283152,0
2014-12-22,61.069,61.431,58.058,58.212,726179,0
2014-12-23,57.936,60.457,57.818,58.01,575594,0
2014-12-24,58.058,60.208,58.058,59.377,317076,0
2014-12-26,61.069,61.812,60.098,60.992,463318,0
2014-12-29,60.915,61.116,59.53,59.933,560950,0
2014-12-30,60.987,61.908,60.459,60.593,620248,0
2014-12-31,60.469,60.978,59.5,60.133,577693,0
2015-01-02,59.02,61.784,58.781,61.676,607386,0
2015-01-05,61.676,63.345,60.478,63.153,896524,0
2015-01-06,63.643,64.899,63.518,64.19,1166020,0
2015-01-07,63.232,64.449,62.032,63.364,754087,0
2015-01-08,63.902,64.495,62.139,62.741,743470,0
2015-01-09,63.143,65.099,63.03,64.948,871640,0
2015-01-12,65.256,68.227,64.995,67.663,1222992,0
2015-01-13,68.707,68.898,65.283,66.244,1122324,0
2015-01-14,67.269,67.834,64.525,65.561,1126984,0
2015-01-15,68.669,69.778,68.16,68.716,1465488,0
2015-01-16,69.061,70.73,68.735,69.589,1033349,0
2015-01-20,70.348,71.767,70.068,70.797,1350778,0
2015-01-21,71.777,72.169,69.291,71.707,1425155,0
2015-01-22,72.41,72.869,70.73,72.015,1019465,0
2015-01-23,71.22,72.63,70.749,71.642,820120,0
2015-01-26,70.961,72.494,69.051,72.455,796924,0
2015-01-27,72.879,74.038,72.601,73.484,743022,0
2015-01-28,72.391,73.328,70.481,71.191,933229,0
2015-01-29,69.311,70.116,65.849,67.824,1379409,0
2015-01-30,68.217,70.116,67.133,69.493,1069473,0
2015-02-02,68.257,69.771,68.14,68.956,906967,0
2015-02-03,68.669,68.956,66.357,67.555,1037702,0
2015-02-04,67.786,69.974,67.614,69.081,674687,0
2015-02-05,68.861,69.686,68.104,69.54,528712,0
2015-02-06,67.479,68.554,66.386,66.712,813355,0
2015-02-09,67.152,68.104,67.067,67.516,695063,0
2015-02-10,66.664,68.197,66.433,67.412,719111,0
2015-02-11,67.614,67.959,66.29,67.01,605903,0
2015-02-12,67.834,68.842,67.461,68.054,688870,0
2015-02-13,68.467,69.244,68.267,68.535,519105,0
2015-02-17,67.152,67.746,66.741,67.133,711805,0
2015-02-18,66.75,68.907,66.309,68.683,646039,0
2015-02-19,68.526,69.042,67.249,67.718,622714,0
2015-02-20,67.892,68.764,67.097,67.123,507855,0
2015-02-23,66.578,68.197,66.52,67.575,431193,0
2015-02-24,66.991,67.786,66.463,66.981,559691,0
2015-02-25,67.816,68.814,67.249,68.448,570277,0
2015-02-26,69.53,69.771,68.506,69.013,470788,0
2015-02-27,69.358,70.471,69.004,69.148,559270,0
2015-03-02,69.061,69.301,67.402,67.892,742917,0
2015-03-03,67.92,69.033,66.931,67.278,460869,0
2015-03-04,67.01,67.393,65.859,66.414,410404,0
2015-03-05,66.587,67.058,65.819,66.328,506434,0
2015-03-06,64.958,64.958,60.143,60.449,1454972,0
2015-03-09,60.987,61.304,57.966,58.292,863974,0
2015-03-10,57.247,58.886,56.027,56.422,1083460,0
2015-03-11,56.392,58.99,55.194,58.878,1102750,0
2015-03-12,58.742,59.146,57.208,58.533,868875,0
2015-03-13,58.434,59.395,57.658,59.098,822474,0
2015-03-16,59.962,60.978,59.269,60.391,757723,0
2015-03-17,59.442,61.226,59.23,60.603,761267,0
2015-03-18,59.942,63.882,59.942,63.738,891083,0
2015-03-19,63.402,63.988,62.156,63.547,539697,0
2015-03-20,63.872,65.159,63.393,64.744,1675814,0
2015-03-23,64.833,66.175,64.325,65.531,585471,0
2015-03-24,65.349,65.504,63.624,63.95,765543,0
2015-03-25,64.055,64.486,62.166,62.204,483498,0
2015-03-26,63.153,63.69,61.014,61.658,607262,0
2015-03-27,61.63,61.994,60.537,61.284,546163,0
2015-03-30,60.517,61.323,60.055,60.959,400810,0
2015-03-31,60.949,61.419,60.15,60.737,579487,0
2015-04-01,61.295,64.182,60.939,64.037,705329,0
2015-04-02,63.634,64.403,61.978,62.257,517048,0
2015-04-06,63.788,64.634,62.961,63.509,583548,0
2015-04-07,63.018,63.249,61.96,62.277,500806,0
2015-04-08,62.421,62.586,60.939,61.409,677168,0
2015-04-09,60.794,61.111,59.65,60.198,937417,0
2015-04-10,61.092,61.92,60.775,61.101,766323,0
2015-04-13,61.014,61.227,59.534,59.764,648388,0
2015-04-14,59.89,59.948,58.908,59.168,801131,0
2015-04-15,59.457,60.63,59.243,60.361,1068060,0
2015-04-16,60.467,61.429,59.534,59.58,579064,0
2015-04-17,59.552,61.083,59.552,59.977,692964,0
2015-04-20,59.072,60.621,58.705,60.602,596444,0
2015-04-21,60.677,61.612,59.831,61.18,512731,0
2015-04-22,61.111,61.266,59.57,59.9,594734,0
2015-04-23,59.841,62.026,59.764,61.651,473407,0
2015-04-24,61.419,62.054,59.948,59.958,616537,0
2015-04-27,60.389,61.757,59.409,59.467,805807,0
2015-04-28,59.851,62.496,59.524,62.344,919742,0
2015-04-29,62.198,63.634,62.074,62.738,719563,0
2015-04-30,61.141,63.055,61.053,62.103,799366,0
2015-05-01,61.083,63.96,61.083,63.45,649115,0
2015-05-04,64.913,65.212,62.961,63.269,586977,0
2015-05-05,64.076,64.616,61.969,62.72,549153,0
2015-05-06,63.073,63.431,61.757,62.065,542365,0
2015-05-07,61.361,62.112,60.939,62.016,1245041,0
2015-05-08,62.805,63.373,62.103,62.632,540946,0
2015-05-11,62.632,63.893,62.632,63.354,439221,0
2015-05-12,63.373,64.336,63.171,63.7,456678,0
2015-05-13,64.154,65.144,64.008,64.317,533777,0
2015-05-14,65.335,65.433,64.085,64.2,441922,0
2015-05-15,63.999,64.74,63.624,64.095,429309,0
2015-05-18,64.095,64.952,63.614,64.528,343873,0
2015-05-19,63.585,64.268,62.374,62.776,539732,0
2015-05-20,62.882,63.48,62.728,62.892,370224,0
2015-05-21,62.931,63.269,62.084,62.776,303202,0
2015-05-22,62.642,62.892,61.832,61.997,288866,0
2015-05-26,60.737,62.016,60.355,61.488,548089,0
2015-05-27,61.699,62.998,61.266,62.844,489928,0
2015-05-28,62.728,62.931,62.007,62.117,612679,0
2015-05-29,62.18,62.681,61.295,62.335,465923,0
2015-06-01,62.72,63.036,61.507,61.813,395115,0
2015-06-02,61.891,62.853,61.613,62.506,357282,0
2015-06-03,62.326,62.99,61.679,61.832,314530,0
2015-06-04,61.361,62.131,61.351,61.861,312347,0
2015-06-05,61.247,62.074,60.881,61.787,466445,0
2015-06-08,61.997,62.326,61.16,62.16,465923,0
2015-06-09,62.516,62.614,60.842,61.073,698330,0
2015-06-10,61.747,61.92,61.18,61.689,527509,0
2015-06-11,61.593,61.593,60.668,61.285,440629,0
2015-06-12,61.17,61.343,60.457,61.005,363367,0
2015-06-15,60.63,61.94,60.389,61.15,399631,0
2015-06-16,61.014,61.141,60.14,60.506,525569,0
2015-06-17,60.256,61.978,60.207,61.777,599862,0
2015-06-18,62.652,63.315,62.286,62.805,471120,0
2015-06-19,62.576,63.113,60.919,61.131,884986,0
2015-06-22,60.457,60.727,60.207,60.419,514450,0
2015-06-23,60.14,60.506,59.939,60.246,347307,0
2015-06-24,59.994,60.832,59.968,60.189,354013,0
2015-06-25,59.958,60.91,59.88,60.101,400358,0
2015-06-26,60.101,60.621,59.773,60.111,498967,0
2015-06-29,60.13,60.842,59.486,59.61,469664,0
2015-06-30,59.736,60.479,59.456,59.486,754253,0
2015-07-01,59.476,60.142,58.81,58.962,545237,0
2015-07-02,58.962,60.392,58.953,60.191,395311,0
2015-07-06,60.354,61.802,59.707,61.253,626412,0
2015-07-07,60.286,60.606,58.8,59.524,1011784,0
2015-07-08,59.872,60.596,59.398,59.65,442940,0
2015-07-09,60.258,60.625,59.272,59.832,417677,0
2015-07-10,60.228,60.402,58.113,58.76,590278,0
2015-07-13,58.702,59.524,57.902,59.398,549896,0
2015-07-14,59.272,59.736,58.52,58.652,402276,0
2015-07-15,57.842,58.191,57.089,57.205,669955,0
2015-07-16,57.225,57.544,56.587,56.955,703549,0
2015-07-17,56.674,56.799,54.81,54.905,1204159,0
2015-07-20,52.037,52.511,49.198,49.47,1692138,0
2015-07-21,49.844,51.218,49.073,49.547,815164,0
2015-07-22,48.406,50.038,47.846,49.247,794353,0
2015-07-23,49.586,50.125,46.996,47.459,989939,0
2015-07-24,46.61,49.691,46.61,49.41,1339175,0
2015-07-27,50.233,50.483,48.011,48.465,1107040,0
2015-07-28,49.016,49.547,48.504,48.812,750969,0
2015-07-29,48.658,49.874,48.339,49.325,609742,0
2015-07-30,48.697,49.247,47.459,48.087,607051,0
2015-07-31,49.208,49.296,48.244,48.697,565635,0
2015-08-03,48.61,48.688,47.402,47.788,499524,0
2015-08-04,47.876,48.678,47.449,47.955,616576,0
2015-08-05,48.58,48.812,47.258,47.344,828210,0
2015-08-06,48.58,49.141,47.045,47.479,1051206,0
2015-08-07,47.548,49.924,47.548,48.465,969850,0
2015-08-10,48.764,50.377,48.225,50.291,730986,0
2015-08-11,50.9,51.072,49.073,50.909,975326,0
2015-08-12,52.975,52.975,51.381,52.781,1118327,0
2015-08-13,51.778,52.879,50.813,51.189,799633,0
2015-08-14,51.69,52.396,50.348,51.294,412810,0
2015-08-17,51.845,53.593,51.845,53.351,716490,0
2015-08-18,52.376,53.178,51.953,52.724,650122,0
2015-08-19,52.831,54.406,52.752,53.593,508893,0
2015-08-20,55.332,55.805,54.434,54.608,893956,0
2015-08-21,54.896,55.834,52.638,53.08,861651,0
2015-08-24,51.913,53.94,48.59,48.841,1236472,0
2015-08-25,49.972,50.145,46.698,47.268,1004225,0
2015-08-26,46.698,47.054,44.543,45.731,1197222,0
2015-08-27,46.225,47.326,45.095,46.379,1571308,0
2015-08-28,46.514,48.33,46.514,47.268,907934,0
2015-08-31,46.543,47.152,45.692,46.475,1027730,0
2015-09-01,46.891,47.469,45.577,45.801,948314,0
2015-09-02,45.663,46.639,45.104,46.051,765982,0
2015-09-03,45.624,47.326,44.67,44.689,990248,0
2015-09-04,44.399,44.62,43.491,44.282,955148,0
2015-09-08,44.282,44.428,42.845,43.529,1148352,0
2015-09-09,42.747,43.509,42.747,43.094,1121535,0
2015-09-10,43.433,44.127,42.526,42.765,935609,0
2015-09-11,42.496,43.084,40.767,42.727,1010645,0
2015-09-14,42.623,44.09,42.167,43.114,828315,0
2015-09-15,42.941,44.012,42.941,43.154,674661,0
2015-09-16,44.108,46.021,43.935,45.81,944069,0
2015-09-17,45.885,47.143,45.229,46.534,973961,0
2015-09-18,47.326,48.271,45.422,46.175,1755505,0
2015-09-21,45.721,46.379,45.307,45.548,619061,0
2015-09-22,44.467,45.297,44.187,44.487,771677,0
2015-09-23,44.968,45.673,44.776,45.181,796461,0
2015-09-24,46.137,47.577,45.801,47.469,995093,0
2015-09-25,46.678,46.976,45.81,46.08,629415,0
2015-09-28,45.364,45.364,44.177,44.37,558751,0
2015-09-29,44.611,45.895,44.524,44.804,928331,0
2015-09-30,45.018,45.628,44.308,45.59,765234,0
2015-10-01,45.746,47.434,44.6,44.823,696606,0
2015-10-02,46.076,47.182,45.513,47.124,728859,0
2015-10-05,47.124,48.222,47.124,48.045,831943,0
2015-10-06,48.53,49.57,47.492,48.54,794088,0
2015-10-07,49.064,49.289,47.773,48.744,968344,0
2015-10-08,47.735,49.764,47.735,48.112,799550,0
2015-10-09,49.336,49.57,47.911,48.958,1078810,0
2015-10-12,49.492,49.492,47.075,47.571,530488,0
2015-10-13,47.501,48.851,46.881,47.871,760288,0
2015-10-14,48.831,51.452,48.443,51.073,1297170,0
2015-10-15,50.462,51.55,49.831,51.229,768739,0
2015-10-16,51.18,51.889,49.986,49.986,712681,0
2015-10-19,49.929,50.2,48.192,48.443,612051,0
2015-10-20,48.706,49.724,48.57,48.851,554246,0
2015-10-21,48.53,48.725,47.328,47.591,551926,0
2015-10-22,47.667,49.764,47.338,49.675,664867,0
2015-10-23,50.403,50.531,49.219,50.141,685065,0
2015-10-26,49.996,50.005,48.958,49.007,515242,0
2015-10-27,48.677,49.821,48.202,49.122,432905,0
2015-10-28,49.714,51.143,47.715,48.385,1076337,0
2015-10-29,47.696,48.327,46.347,46.813,898167,0
2015-10-30,46.872,47.725,46.327,46.425,836441,0
2015-11-02,46.143,47.144,45.367,46.833,773392,0
2015-11-03,46.143,46.726,45.415,46.222,655900,0
2015-11-04,45.93,46.542,45.241,45.571,762881,0
2015-11-05,44.931,45.135,38.031,39.069,4805029,0
2015-11-06,37.943,38.157,34.449,34.459,2698520,0
2015-11-09,34.75,37.596,34.548,37.149,2800906,0
2015-11-10,36.361,37.43,36.148,36.712,1883719,0
2015-11-11,36.602,36.993,35.992,36.682,1288100,0
2015-11-12,35.944,36.612,34.973,35.08,1398363,0
2015-11-13,35.129,35.682,34.858,35.586,816141,0
2015-11-16,35.992,36.557,35.293,35.497,814494,0
2015-11-17,35.237,35.284,33.401,34.012,1426289,0
2015-11-18,34.13,35.634,33.819,35.264,1365799,0
2015-11-19,35.44,36.459,35.284,35.663,1029346,0
2015-11-20,35.877,36.237,34.371,34.595,962985,0
2015-11-23,34.645,34.955,34.247,34.654,649307,0
2015-11-24,34.983,35.517,34.344,34.973,860658,0
2015-11-25,34.615,35.614,34.344,35.003,553678,0
2015-11-27,34.645,34.964,34.325,34.702,359741,0
2015-11-30,34.645,35.237,34.459,34.887,1098389,0
2015-12-01,35.119,36.217,34.576,35.751,1045265,0
2015-12-02,35.556,35.925,34.702,35.362,1034874,0
2015-12-03,35.887,36.371,35.382,35.682,802560,0
2015-12-04,36.091,37.576,35.992,37.546,1189998,0
2015-12-07,37.37,37.37,36.274,37.168,1100038,0
2015-12-08,36.983,37.159,35.944,36.361,757800,0
2015-12-09,36.74,37.003,35.527,35.78,726798,0
2015-12-10,35.906,36.509,35.479,35.682,547289,0
2015-12-11,35.77,37.507,35.517,36.662,929493,0
2015-12-14,36.332,36.574,34.032,34.062,1019664,0
2015-12-15,34.548,34.79,33.627,34.353,797283,0
2015-12-16,34.993,35.897,34.605,35.586,811298,0
2015-12-17,34.605,35.022,34.071,34.519,724221,0
2015-12-18,34.838,35.897,34.838,35.08,1818594,0
2015-12-21,35.392,35.653,34.519,34.75,717316,0
2015-12-22,34.692,35.634,34.673,35.333,496908,0
2015-12-23,35.537,36.381,35.402,36.148,566868,0
2015-12-24,36.391,37.322,36.322,36.884,317963,0
2015-12-28,36.411,36.662,35.45,35.77,490468,0
2015-12-29,36.081,36.38,35.497,36.051,489483,0
2015-12-30,35.333,35.751,34.479,34.868,434546,0
2015-12-31,34.858,35.479,34.678,35.392,441400,0
2016-01-04,35.925,36.933,35.537,36.081,636001,0
2016-01-05,36.041,36.226,34.887,35.411,533369,0
2016-01-06,36.035,36.867,35.694,36.153,574748,0
2016-01-07,36.837,38.522,36.222,37.834,956471,0
2016-01-08,36.973,37.213,35.806,36.71,958089,0
2016-01-11,36.562,36.973,32.521,32.656,1732486,0
2016-01-12,32.178,32.344,29.503,30.293,1933085,0
2016-01-13,30.079,30.547,29.444,30.04,1155251,0
2016-01-14,29.796,30.109,27.443,28.517,1735185,0
2016-01-15,28.527,28.681,27.051,27.716,1384036,0
2016-01-19,27.343,27.686,25.997,26.445,1801191,0
2016-01-20,26.651,26.871,24.102,24.737,2689727,0
2016-01-21,24.345,26.329,24.131,25.186,2175077,0
2016-01-22,26.182,26.494,24.941,25.82,1322619,0
2016-01-25,26.27,26.788,25.987,26.641,633114,0
2016-01-26,27.041,28.398,26.661,28.184,1535426,0
2016-01-27,28.398,29.658,27.853,29.394,1589705,0
2016-01-28,28.428,29.024,27.833,28.086,1097341,0
2016-01-29,28.047,29.111,28.047,29.082,690388,0
2016-02-01,29.287,30.368,29.287,30.157,933469,0
2016-02-02,29.912,30.273,28.76,29.111,774676,0
2016-02-03,29.494,31.348,29.297,31.105,1330390,0
2016-02-04,31.701,36.095,31.701,35.098,2820578,0
2016-02-05,35.207,38.506,33.908,38.302,2249949,0
2016-02-08,39.824,40.978,39.572,40.001,1636968,0
2016-02-09,40.869,40.968,36.759,37.218,2214209,0
2016-02-10,36.397,38.223,35.217,38.097,1824354,0
2016-02-11,41.867,42.286,38.585,39.502,1857306,0
2016-02-12,38.565,40.821,38.107,40.762,911042,0
2016-02-16,39.405,40.978,38.673,38.888,1822098,0
2016-02-17,39.307,41.054,38.808,40.557,1132235,0
2016-02-18,40.47,43.614,40.186,43.272,1279905,0
2016-02-19,42.931,44.034,42.13,42.333,974371,0
2016-02-22,41.094,43.79,40.978,43.369,762526,0
2016-02-23,43.809,43.926,42.442,43.253,825161,0
2016-02-24,43.994,45.46,43.258,43.77,1165746,0
2016-02-25,43.213,44.161,42.041,43.448,1156960,0
2016-02-26,41.953,44.767,41.798,43.77,1144393,0
2016-02-29,44.728,45.605,44.191,45.284,842021,0
2016-03-01,45.763,45.898,43.281,43.936,771908,0
2016-03-02,43.946,45.869,43.605,45.773,817898,0
2016-03-03,46.095,48.908,45.713,48.321,1855804,0
2016-03-04,48.898,50.196,46.729,47.364,1833208,0
2016-03-07,47.941,49.678,47.773,49.044,1004327,0
2016-03-08,49.806,50.035,46.241,46.896,941077,0
2016-03-09,45.693,47.364,43.946,46.945,961323,0
2016-03-10,46.935,49.356,46.7,48.712,1278347,0
2016-03-11,48.379,49.222,47.882,48.507,1088737,0
2016-03-14,48.282,48.828,45.733,46.006,1291552,0
2016-03-15,45.674,46.602,44.461,46.475,885885,0
2016-03-16,46.115,49.61,45.674,49.375,1132315,0
2016-03-17,50.196,51.397,49.414,49.777,1263599,0
2016-03-18,49.757,51.729,49.727,50.48,1852259,0
2016-03-21,49.963,51.709,49.834,51.045,724482,0
2016-03-22,51.555,52.07,50.02,50.46,652127,0
2016-03-23,48.838,50.089,47.922,48.029,914088,0
2016-03-24,47.97,49.298,47.422,49.015,589118,0
2016-03-28,49.317,49.522,47.56,48.34,480097,0
2016-03-29,48.478,51.095,47.989,50.812,621539,0
2016-03-30,50.643,51.253,49.634,50.986,614475,0
2016-03-31,51.469,51.96,50.124,50.31,476114,0
2016-04-01,48.938,50.643,48.555,50.586,479670,0
2016-04-04,50.615,50.722,48.839,49.016,489736,0
2016-04-05,50.448,50.882,49.183,50.577,752707,0
2016-04-06,49.742,50.418,48.625,49.292,790899,0
2016-04-07,50.752,51.156,50.335,50.625,806165,0
2016-04-08,50.967,51.96,50.762,51.743,565124,0
2016-04-11,52.95,55.039,52.842,54.578,957800,0
2016-04-12,55.206,55.47,53.94,54.863,616780,0
2016-04-13,54.735,54.901,53.831,54.118,609450,0
2016-04-14,53.999,54.664,51.42,52.253,932164,0
2016-04-15,52.322,53.794,51.548,53.312,709579,0
2016-04-18,54.538,54.755,53.058,53.94,524844,0
2016-04-19,55.715,56.746,54.951,56.402,694819,0
2016-04-20,56.362,57.521,55.323,55.724,881228,0
2016-04-21,56.706,57.227,55.402,56.49,557926,0
2016-04-22,56.098,57.069,54.244,55.166,851177,0
2016-04-25,55.216,56.009,54.264,54.971,612145,0
2016-04-26,55.57,56.412,54.118,56.305,449810,0
2016-04-27,56.55,57.177,55.43,57.118,737915,0
2016-04-28,57.432,59.582,56.313,59.071,906620,0
2016-04-29,60.404,61.581,60.171,61.425,966707,0
2016-05-02,61.67,62.101,59.718,60.404,774630,0
2016-05-03,60.896,61.855,58.757,59.217,550737,0
2016-05-04,58.482,59.826,56.755,57.6,740903,0
2016-05-05,58.138,59.241,57.267,58.423,805769,0
2016-05-06,59.914,60.18,58.403,58.667,881440,0
2016-05-09,56.53,56.54,54.205,55.069,865513,0
2016-05-10,55,56.844,54.029,56.599,504366,0
2016-05-11,58.03,58.373,56.128,57.471,677499,0
2016-05-12,57.697,58.591,56.226,56.472,446475,0
2016-05-13,56.54,57.541,55.611,56.629,450597,0
2016-05-16,57.324,58.807,57.088,57.62,468743,0
2016-05-17,55.382,57.501,54.519,56.362,1454746,0
2016-05-18,55.774,56.913,52.802,53.136,1120082,0
2016-05-19,51.684,54.548,50.772,54.165,980861,0
2016-05-20,54.568,54.813,53.177,54.392,458655,0
2016-05-23,53.322,55.5,52.97,54.784,564406,0
2016-05-24,53.785,53.968,52.881,53.009,659137,0
2016-05-25,52.763,55.206,51.68,54.98,687865,0
2016-05-26,55.245,56.285,54.029,54.784,410816,0
2016-05-27,54.155,54.971,53.185,53.979,622110,0
2016-05-31,53.351,55.864,53.312,55.059,689913,0
2016-06-01,55.628,55.834,54.029,55.216,440690,0
2016-06-02,54.951,55.784,54.528,55.216,444029,0
2016-06-03,57.58,60.434,57.267,60.375,1080943,0
2016-06-06,60.11,61.455,59.208,61.445,881233,0
2016-06-07,60.708,62.064,60.659,61.581,654103,0
2016-06-08,62.847,65.063,62.847,64.093,1005155,0
2016-06-09,64.514,65.849,63.405,65.252,904010,0
2016-06-10,65.319,66.673,63.829,64.309,650340,0
2016-06-13,65.329,65.605,63.632,64.643,865157,0
2016-06-14,64.868,65.082,62.71,63.809,676621,0
2016-06-15,64.289,67.38,63.759,66.526,938138,0
2016-06-16,67.997,68.035,63.819,64.544,898420,0
2016-06-17,65.122,66.28,64.133,65.222,2182876,0
2016-06-20,64.456,66.26,63.779,66.222,756254,0
2016-06-21,65.319,65.938,64.681,65.252,484114,0
2016-06-22,65.357,65.446,64.133,65.232,595147,0
2016-06-23,65.309,66.507,64.74,65.575,429992,0
2016-06-24,69.526,70.627,66.477,67.811,1787008,0
2016-06-27,69.046,69.78,66.84,67.83,868188,0
2016-06-28,67.016,68.948,66.702,67.575,671961,0
2016-06-29,68.913,70.389,67.959,69.523,744550,0
2016-06-30,69.878,70.902,68.943,70.882,628812,0
2016-07-01,72.349,73.667,72.132,73.293,764460,0
2016-07-05,74.326,74.799,71.67,73.617,1337379,0
2016-07-06,76.55,77.86,75.891,77.014,2294223,0
2016-07-07,76.689,79.089,75.97,78.105,1647315,0
2016-07-08,77.999,81.187,77.319,80.743,1029787,0
2016-07-11,80.242,81.954,79.484,81.905,878530,0
2016-07-12,81.197,82.288,78.884,79.089,1315672,0
2016-07-13,79.474,80.567,78.943,80.427,804859,0
2016-07-14,78.617,80.457,77.398,80.302,733610,0
2016-07-15,79.318,80.331,78.49,79.268,697318,0
2016-07-18,79.288,80.212,78.579,80.192,535967,0
2016-07-19,79.288,80.359,78.844,79.208,501862,0
2016-07-20,77.752,78.332,75.713,76,832490,0
2016-07-21,76.275,78.241,76.265,77.634,837095,0
2016-07-22,76.778,78.49,76.748,78.066,255774,0
2016-07-25,77.259,77.309,75.123,76.355,625560,0
2016-07-26,77.21,79.394,76.738,79.012,486934,0
2016-07-27,79.298,81.511,77.77,80.842,574752,0
2016-07-28,81.334,81.669,79.593,80.842,407669,0
2016-07-29,81.393,83.47,80.447,83.204,742560,0
2016-08-01,83.184,84.827,82.338,84.562,533979,0
2016-08-02,85.132,86.354,83.57,83.893,650775,0
2016-08-03,83.293,84.287,81.843,84.09,429909,0
2016-08-04,84.09,84.532,83.539,83.706,376479,0
2016-08-05,81.207,82.536,80.999,82.122,719830,0
2016-08-08,82.368,84.08,82.229,83.028,442802,0
2016-08-09,83.018,83.913,82.919,83.618,390077,0
2016-08-10,84.021,85.39,83.922,84.662,483279,0
2016-08-11,83.903,85.361,83.165,83.234,646138,0
2016-08-12,84.632,84.817,81.511,81.944,379080,0
2016-08-15,81.827,83.5,81.807,82.092,370781,0
2016-08-16,82.259,82.809,81.747,81.974,360095,0
2016-08-17,81.423,82.142,79.848,81.817,591059,0
2016-08-18,82.142,83.264,82.112,83.028,398557,0
2016-08-19,81.905,82.564,80.763,81.934,643585,0
2016-08-22,80.597,82.023,79.774,81.797,445052,0
2016-08-23,82.22,82.486,81.19,81.423,422177,0
2016-08-24,80.457,80.457,74.17,74.562,1129578,0
2016-08-25,73.972,75.704,72.476,74.534,584977,0
2016-08-26,75.695,77.644,73.57,74.7,705591,0
2016-08-29,74.15,76.424,73.775,75.743,338184,0
2016-08-30,75.123,76.148,71.817,72.456,968937,0
2016-08-31,71.452,72.436,70.538,72.161,711488,0
2016-09-01,71.541,74.937,70.698,74.582,972562,0
2016-09-02,75.567,76.925,75.193,76.708,562296,0
2016-09-06,78.42,81.265,77.309,81.187,689383,0
2016-09-07,81.187,81.354,79.08,80.882,487929,0
2016-09-08,80.636,80.979,78.313,78.982,415016,0
2016-09-09,78.185,78.185,74.555,74.858,531434,0
2016-09-12,73.756,77.664,73.126,77.525,695030,0
2016-09-13,76.974,76.974,73.705,74.75,511167,0
2016-09-14,74.997,76.158,73.855,74.661,358741,0
2016-09-15,74.524,75.97,73.401,74.897,374160,0
2016-09-16,74.534,75.488,73.647,74.365,821977,0
2016-09-19,75.352,76.374,75.055,75.793,374824,0
2016-09-20,76.365,76.626,75.438,76.453,444505,0
2016-09-21,77.564,84.021,77.564,83.844,990230,0
2016-09-22,84.642,85.555,81.609,82.761,792324,0
2016-09-23,82.506,83.332,79.977,80.133,528052,0
2016-09-26,80.262,81.511,78.765,78.805,335184,0
2016-09-27,78.195,78.54,76.089,76.865,516279,0
2016-09-28,77.29,78.988,75.898,78.622,522316,0
2016-09-29,78.002,79.245,77.084,77.803,416397,0
2016-09-30,79.018,79.344,76.353,76.423,316611,0
2016-10-03,76.007,76.816,73.953,74.517,421385,0
2016-10-04,72.256,72.256,67.221,67.755,1412285,0
2016-10-05,68.476,68.742,66.373,67.982,852309,0
2016-10-06,66.136,67.202,63.954,64.744,1048449,0
2016-10-07,65.988,67.122,63.837,65.268,767921,0
2016-10-10,67.055,67.055,65.534,65.771,527710,0
2016-10-11,65.149,66.314,64.192,64.25,548251,0
2016-10-12,64.429,66.216,64.369,65.415,465925,0
2016-10-13,65.089,68.111,65.03,66.126,599854,0
2016-10-14,65.365,66.748,64.519,65.109,395975,0
2016-10-17,65.179,66.852,65.179,66.037,567004,0
2016-10-18,66.995,68.111,65.958,67.991,318126,0
2016-10-19,68.988,70.123,68.268,68.89,706917,0
2016-10-20,68.792,69.339,67.772,69.058,352498,0
2016-10-21,69.226,69.264,67.231,67.468,444722,0
2016-10-24,67.725,67.972,64.933,66.333,608790,0
2016-10-25,66.886,69.246,66.689,68.367,605403,0
2016-10-26,68.307,69.018,66.783,67.261,495476,0
2016-10-27,67.647,67.88,65.395,65.721,430576,0
2016-10-28,65.465,66.492,64.014,65.209,572174,0
2016-10-31,65.316,68.182,64.903,67.932,531914,0
2016-11-01,69.414,70.647,68.693,68.772,666685,0
2016-11-02,70.549,71.003,68.061,68.198,876066,0
2016-11-03,69.098,74.734,67.381,73.441,1203828,0
2016-11-04,73.737,75.347,72.878,74.842,946926,0
2016-11-07,73.886,75.642,73.361,74.487,751472,0
2016-11-08,74.793,76.234,72.709,73.953,546273,0
2016-11-09,78.307,78.475,74.122,75.484,914870,0
2016-11-10,75.227,75.889,70.499,71.18,1095210,0
2016-11-11,71.2,71.723,64.182,64.636,1370331,0
2016-11-14,65.395,66.216,60.618,65.525,1367834,0
2016-11-15,65.455,68.752,64.823,68.367,1053650,0
2016-11-16,68.367,69.003,66.422,68.583,495958,0
2016-11-17,68.871,69.907,66.137,67.281,652474,0
2016-11-18,66.679,67.952,66.373,67.231,558096,0
2016-11-21,67.547,69.176,67.547,68.802,617066,0
2016-11-22,69.206,69.867,67.627,69.591,494442,0
2016-11-23,67.065,67.429,65.682,66.847,744499,0
2016-11-25,67.095,68.096,66.623,67.065,266299,0
2016-11-28,67.705,70.173,67.172,69.996,590506,0
2016-11-29,68.821,71.369,68.633,70.687,621113,0
2016-11-30,70.233,70.578,67.972,68.762,563972,0
2016-12-01,68.337,68.979,66.679,67.647,719682,0
2016-12-02,68.081,70.263,68.081,69.807,661274,0
2016-12-05,69.246,70.811,68.258,70.045,832274,0
2016-12-06,69.986,71.369,67.824,68.831,727398,0
2016-12-07,69.72,70.143,67.577,68.495,677654,0
2016-12-08,68.248,68.722,67.221,68.287,497205,0
2016-12-09,67.962,68.268,65.455,66.156,684665,0
2016-12-12,66.304,67.942,66.259,66.599,687437,0
2016-12-13,66.58,68.601,66.382,68.397,496918,0
2016-12-14,68.909,69.591,65.554,65.632,924075,0
2016-12-15,63.717,63.827,61.23,61.665,1487051,0
2016-12-16,61.695,62.721,60.471,60.599,2244319,0
2016-12-19,60.707,61.595,60.263,61.201,775437,0
2016-12-20,60.213,61.171,59.434,61.132,798220,0
2016-12-21,61.201,62.463,61.042,61.784,460960,0
2016-12-22,61.477,62.317,60.891,61.082,325121,0
2016-12-23,61.388,61.704,60.579,61.487,579614,0
2016-12-27,62.187,63.135,61.784,62.632,477544,0
2016-12-28,62.612,63.154,61.921,63.027,520835,0
2016-12-29,64.153,66.176,63.54,65.84,946910,0
2016-12-30,66.442,67.518,62.395,62.533,1076693,0
2017-01-03,62.819,64.419,62.731,63.797,842183,0
2017-01-04,64.53,64.757,63.123,64.361,761568,0
2017-01-05,65.551,66.997,64.747,66.531,962605,0
2017-01-06,65.551,66.254,64.154,64.877,508170,0
2017-01-09,65.888,66.702,64.827,65.244,526200,0
2017-01-10,65.361,67.115,65.244,66.373,479355,0
2017-01-11,65.224,67.14,64.53,66.055,453416,0
2017-01-12,67.185,67.661,65.164,65.956,506971,0
2017-01-13,65.748,66.987,64.907,66.561,433123,0
2017-01-17,68.364,68.998,67.611,67.75,555620,0
2017-01-18,67.948,68.584,66.749,67.492,460505,0
2017-01-19,66.809,68.147,66.59,67.541,426036,0
2017-01-20,67.72,69.137,66.997,68.147,413575,0
2017-01-23,68.801,69.83,68.157,69.662,682039,0
2017-01-24,69.593,71.802,69.563,71.03,620632,0
2017-01-25,70.147,71.396,69.454,70.96,577515,0
2017-01-26,69.652,70.177,68.621,68.938,481683,0
2017-01-27,68.801,70.019,68.691,69.83,326930,0
2017-01-30,70.346,71.317,68.83,69.058,469355,0
2017-01-31,70.614,71.584,69.9,71.505,507702,0
2017-02-01,71.02,71.247,69.81,70.781,504413,0
2017-02-02,71.088,72.486,69.752,70.177,811451,0
2017-02-03,70.107,70.217,69.018,69.295,733563,0
2017-02-06,70.117,71.049,69.157,70.94,745250,0
2017-02-07,70.464,71.228,69.97,70.267,445826,0
2017-02-08,70.841,70.94,69.85,70.702,470736,0
2017-02-09,70.841,71.088,69.108,69.395,494531,0
2017-02-10,69.068,71.168,68.87,70.871,476522,0
2017-02-13,70.237,71.367,70.217,70.791,331298,0
2017-02-14,70.94,71.337,70.227,70.624,444704,0
2017-02-15,70.257,70.751,69.405,70.494,511310,0
2017-02-16,70.634,71.194,70.197,70.634,700571,0
2017-02-17,70.584,70.604,69.118,69.305,778438,0
2017-02-21,68.701,70.424,68.185,70.355,526643,0
2017-02-22,69.9,70.127,67.334,68.195,688369,0
2017-02-23,69.295,69.445,68.127,68.185,741448,0
2017-02-24,68.801,69.048,67.472,67.7,493186,0
2017-02-27,67.571,69.325,65.351,65.639,694245,0
2017-02-28,66.373,66.799,64.946,65.441,595583,0
2017-03-01,64.718,66.551,64.401,66.273,610864,0
2017-03-02,65.431,65.937,63.875,63.985,671590,0
2017-03-03,63.698,65.302,63.529,64.827,707309,0
2017-03-06,64.5,64.5,62.548,62.805,438659,0
2017-03-07,62.181,62.727,61.052,61.627,852539,0
2017-03-08,60.655,62.608,60.438,61.607,769599,0
2017-03-09,61.439,62.231,60.625,60.884,447666,0
2017-03-10,60.884,62.488,60.765,62.371,462144,0
2017-03-13,62.508,62.945,61.894,62.448,377392,0
2017-03-14,62.42,62.984,61.012,61.21,466947,0
2017-03-15,61.716,64.629,61.181,64.45,665595,0
2017-03-16,65.501,65.571,63.975,64.203,457766,0
2017-03-17,64.421,65.184,63.762,64.242,1038698,0
2017-03-20,64.302,64.867,63.618,64.589,600448,0
2017-03-21,64.757,66.472,64.589,66.105,862366,0
2017-03-22,66.432,67.641,66.075,66.858,789684,0
2017-03-23,67.017,67.264,65.274,66.531,766003,0
2017-03-24,66.283,67.453,66.195,66.61,419361,0
2017-03-27,67.551,68.414,67.155,68.225,572651,0
2017-03-28,68.324,68.811,67.067,67.71,607260,0
2017-03-29,67.502,68.938,67.453,68.661,507774,0
2017-03-30,68.265,68.908,67.76,68.591,512042,0
2017-03-31,68.434,70.049,68.429,69.405,608468,0
2017-04-03,69.553,69.82,68.918,69.603,537118,0
2017-04-04,70.107,70.821,69.583,70.791,523829,0
2017-04-05,70.623,70.707,69.171,69.996,480309,0
2017-04-06,69.807,71.388,69.599,71.05,406742,0
2017-04-07,71.746,72.72,71.269,71.647,562842,0
2017-04-10,71.527,71.915,70.663,71.766,414083,0
2017-04-11,72.283,74.52,71.795,74.291,735407,0
2017-04-12,74.172,74.298,73.257,74.172,411839,0
2017-04-13,74.56,75.235,73.496,74.092,631211,0
2017-04-17,74.092,74.887,73.962,74.37,338595,0
2017-04-18,74.261,75.036,73.456,74.838,541336,0
2017-04-19,74.072,74.202,72.342,72.83,706362,0
2017-04-20,72.879,72.959,71.689,72.253,663176,0
2017-04-21,72.323,72.372,71.447,71.975,529178,0
2017-04-24,70.991,72.442,70.016,72.014,630085,0
2017-04-25,72.005,73.068,69.3,69.977,893836,0
2017-04-26,69.609,70.125,68.446,69.887,822350,0
2017-04-27,69.609,69.609,68.226,69.002,683044,0
2017-04-28,69.032,70.394,68.893,70.265,659253,0
2017-05-01,69.986,70.374,68.118,68.694,582534,0
2017-05-02,68.426,69.619,68.292,69.171,485661,0
2017-05-03,68.932,70.006,68.177,68.436,617646,0
2017-05-04,67.6,67.79,66.701,67.452,637004,0
2017-05-05,67.77,70.076,67.7,69.499,519013,0
2017-05-08,69.37,69.837,68.833,69.728,523229,0
2017-05-09,69.211,70.265,68.684,69.927,451699,0
2017-05-10,70.712,70.712,69.708,70.076,617212,0
2017-05-11,70.384,74.947,69.758,74.848,993887,0
2017-05-12,75.434,77.343,75.166,76.607,877090,0
2017-05-15,78.039,78.1,76.259,77.115,622786,0
2017-05-16,77.452,78.456,77.174,78.088,478924,0
2017-05-17,79.53,80.405,79.052,79.48,742273,0
2017-05-18,78.695,78.804,76.727,77.621,649240,0
2017-05-19,78.377,78.894,77.736,78.337,622863,0
2017-05-22,78.705,79.808,78.705,79.351,427098,0
2017-05-23,79.63,79.908,77.969,78.705,528031,0
2017-05-24,78.566,79.39,77.76,79.232,505247,0
2017-05-25,78.894,79.778,78.456,79.5,391916,0
2017-05-26,80.246,80.624,79.605,80.276,347145,0
2017-05-30,79.679,80.782,79.679,79.828,464250,0
2017-05-31,80.076,80.812,79.45,79.948,506453,0
2017-06-01,79.59,79.838,78.561,79.39,541530,0
2017-06-02,80.196,80.624,78.954,79.282,383307,0
2017-06-05,79.341,79.48,77.989,78.734,321608,0
2017-06-06,79.46,80.086,78.784,79.908,549326,0
2017-06-07,79.63,79.968,78.218,78.635,627795,0
2017-06-08,78.228,79.312,77.551,79.162,605708,0
2017-06-09,78.486,78.734,77.105,77.283,457254,0
2017-06-12,76.995,77.551,76.289,76.557,508196,0
2017-06-13,76.419,77.8,75.832,77.711,563059,0
2017-06-14,78.695,78.71,75.474,75.663,751879,0
2017-06-15,74.788,76.484,74.768,75.007,643709,0
2017-06-16,74.798,75.504,74.33,74.589,961107,0
2017-06-19,74.162,75.663,73.914,74.897,401941,0
2017-06-20,74.758,75.146,74.36,74.579,284794,0
2017-06-21,74.579,75.921,74.44,75.861,312588,0
2017-06-22,76.419,77.273,76.189,76.697,328958,0
2017-06-23,77.293,78.039,77.065,77.363,887390,0
2017-06-26,76.687,77.701,76.224,77.423,299982,0
2017-06-27,77.78,78.138,77.273,77.462,577635,0
2017-06-28,77.87,79.042,77.551,78.586,514724,0
2017-06-29,77.929,78.118,76.369,76.399,558955,0
2017-06-30,76.597,78.436,76.577,77.701,538313,0
2017-07-03,76.597,77.751,76.329,76.637,302617,0
2017-07-05,76.906,77.834,76.358,77.425,575393,0
2017-07-06,77.395,77.784,76.946,77.096,372144,0
2017-07-07,76.936,77.136,76.318,76.866,585636,0
2017-07-10,76.338,78.562,75.94,78.033,779926,0
2017-07-11,78.103,79.16,77.375,79.07,373004,0
2017-07-12,79.369,80.157,78.771,78.951,525653,0
2017-07-13,78.951,79.25,77.475,78.173,461732,0
2017-07-14,78.941,81.085,78.941,80.666,722723,0
2017-07-17,81.294,82.411,80.975,81.364,719439,0
2017-07-18,81.464,83.139,81.035,82.441,542280,0
2017-07-19,82.381,82.949,81.623,82.511,466223,0
2017-07-20,82.501,83.657,82.042,83.229,594664,0
2017-07-21,83.677,84.146,83.179,83.737,746887,0
2017-07-24,83.767,84.635,83.468,84.236,508842,0
2017-07-25,84.336,85.113,83.538,84.036,947129,0
2017-07-26,83.977,86.345,83.388,85.921,607232,0
2017-07-27,86.41,86.599,84.774,85.383,559257,0
2017-07-28,85.562,86.988,85.477,86.37,471240,0
2017-07-31,86.549,86.998,85.662,86.42,361649,0
2017-08-01,84.046,87.636,84.046,86.998,544344,0
2017-08-02,86.799,87.656,86.27,86.46,491838,0
2017-08-03,86.33,87.028,85.851,86.47,366261,0
2017-08-04,85.891,85.891,84.675,85.034,485703,0
2017-08-07,84.814,85.418,84.256,84.715,434165,0
2017-08-08,84.734,85.064,83.189,84.296,583659,0
2017-08-09,85.363,86.958,84.216,84.705,474065,0
2017-08-10,85.552,87.786,85.093,86.5,954348,0
2017-08-11,86.42,87.018,85.732,86.988,473521,0
2017-08-14,86.51,86.689,85.792,86.141,509381,0
2017-08-15,85.562,85.702,84.954,85.542,364797,0
2017-08-16,85.393,87.367,85.233,87.098,545081,0
2017-08-17,87.607,87.656,86.649,86.769,389721,0
2017-08-18,87.427,87.716,85.861,86.011,533873,0
2017-08-21,86.28,86.908,86.121,86.749,665519,0
2017-08-22,86.649,86.849,86.131,86.53,321166,0
2017-08-23,86.649,87.297,86.071,87.178,285375,0
2017-08-24,86.948,88.259,86.34,87.756,549122,0
2017-08-25,88.055,89.043,87.218,88.494,368390,0
2017-08-28,89.292,91.875,89.033,91.855,790735,0
2017-08-29,93.251,93.67,90.818,92.224,544430,0
2017-08-30,91.715,91.745,90.638,90.648,433636,0
2017-08-31,91.027,93.849,90.678,93.021,641220,0
2017-09-01,93.311,93.53,91.835,92.603,393447,0
2017-09-05,93.111,94.029,92.613,93.979,500614,0
2017-09-06,94.108,94.128,91.526,91.994,441293,0
2017-09-07,92.922,93.296,92.174,92.722,547120,0
2017-09-08,92.742,92.932,91.715,92.593,322232,0
2017-09-11,91.755,92.553,90.957,91.386,664671,0
2017-09-12,91.446,92.662,90.698,92.383,314561,0
2017-09-13,91.954,92.119,90.158,90.239,533258,0
2017-09-14,89.93,90.08,88.753,89.94,477827,0
2017-09-15,89.93,89.97,88.464,89.451,711850,0
2017-09-18,88.753,90.459,88.484,90.219,549241,0
2017-09-19,90.249,91.456,89.91,91.226,473528,0
2017-09-20,91.506,92.902,89.352,90.06,679889,0
2017-09-21,89.132,90.498,88.883,89.182,475149,0
2017-09-22,89.641,89.85,89.062,89.411,418980,0
2017-09-25,89.082,89.611,88.484,89.162,421371,0
2017-09-26,88.664,89.141,87.666,87.686,338204,0
2017-09-27,86.998,87.876,86.161,86.23,427092,0
2017-09-28,86.161,86.599,85.782,86.22,370722,0
2017-09-29,86.639,86.689,85.792,85.792,423284,0
2017-10-02,85.642,86.285,85.085,85.921,383947,0
2017-10-03,85.841,86.46,85.592,85.901,490957,0
2017-10-04,86.021,86.38,85.642,86.35,387564,0
2017-10-05,86.5,86.85,85.941,86.4,558958,0
2017-10-06,86.4,87.86,85.46,87.85,419328,0
2017-10-09,87.96,89.66,87.96,89.03,525374,0
2017-10-10,89.42,89.88,88.61,88.87,485811,0
2017-10-11,89.13,89.32,87.15,88.35,524893,0
2017-10-12,88.3,89,88.05,88.81,417650,0
2017-10-13,89.6599,89.66,87.97,88.22,324564,0
2017-10-16,88.68,88.69,87.31,87.6,439464,0
2017-10-17,87.14,88.35,87.1,87.59,303915,0
2017-10-18,87.33,87.83,87.11,87.51,241372,0
2017-10-19,87.46,87.84,87.245,87.71,292696,0
2017-10-20,87.7,88.02,86.35,86.74,352295,0
2017-10-23,86.41,86.83,85.76,86.34,422530,0
2017-10-24,86.17,86.76,86.09,86.39,331913,0
2017-10-25,86.52,86.67,86.1,86.48,377412,0
2017-10-26,86.6,86.97,83.93,84.08,601873,0
2017-10-27,83.855,85.53,83.5,84.77,448286,0
2017-10-30,84.635,85.61,84.39,84.97,398389,0
2017-10-31,84.86,84.86,83.6,84.11,374457,0
2017-11-01,84.5,84.69,83.31,83.35,500544,0
2017-11-02,83.59,86.99,83.395,86.63,657738,0
2017-11-03,86.88,86.88,85.05,86,435620,0
2017-11-06,86.01,89.07,86.01,88.8,491736,0
2017-11-07,88.6,89.05,88.39,89.05,353266,0
2017-11-08,89.49,90.13,88.835,89.21,562172,0
2017-11-09,89.39,89.94,86.93,87.59,515383,0
2017-11-10,88,88.14,85.49,85.61,492890,0
