Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,40.268,40.526,40.148,40.427,157748,0
2005-02-28,40.268,40.427,39.864,40.287,275237,0
2005-03-01,40.436,40.445,39.799,40.057,150419,0
2005-03-02,39.953,40.337,39.754,40.268,140918,0
2005-03-03,40.37,40.399,40.057,40.158,297383,0
2005-03-04,40.004,41.236,40.004,40.94,185613,0
2005-03-07,40.94,41.72,40.399,41.386,154596,0
2005-03-08,41.246,41.524,40.995,41.028,318455,0
2005-03-09,41.343,41.406,40.48,40.591,116844,0
2005-03-10,40.804,40.886,39.404,39.584,284819,0
2005-03-11,39.35,39.594,38.831,39.073,249847,0
2005-03-14,38.982,39.323,38.696,38.75,189800,0
2005-03-15,38.668,39.763,38.658,39.594,257397,0
2005-03-16,39.268,40.186,39.268,39.864,181397,0
2005-03-17,39.504,39.908,39,39.098,232176,0
2005-03-18,39.378,39.378,37.842,38.433,479588,0
2005-03-21,38.857,39.054,37.995,38.732,175678,0
2005-03-22,38.99,39.386,38.254,38.54,107011,0
2005-03-23,38.157,38.944,37.392,37.662,251490,0
2005-03-24,37.957,38.409,37.699,37.707,127098,0
2005-03-28,37.914,38.605,37.707,38.309,169724,0
2005-03-29,38.595,38.595,37.365,37.5,104890,0
2005-03-30,37.779,38.605,37.42,38.401,105472,0
2005-03-31,38.768,39.054,38.614,38.793,202025,0
2005-04-01,38.831,39.189,37.931,38.101,137636,0
2005-04-04,38.425,38.425,36.307,36.934,414880,0
2005-04-05,37.213,37.537,36.872,37.268,204145,0
2005-04-06,37.178,37.885,37.178,37.473,123107,0
2005-04-07,37.347,37.779,37.151,37.545,101899,0
2005-04-08,37.347,37.465,36.927,37.268,133159,0
2005-04-11,37.051,37.653,36.909,37.259,127611,0
2005-04-12,37.259,37.519,36.793,37.232,175529,0
2005-04-13,37.491,37.57,36.368,36.53,126446,0
2005-04-14,36.368,36.844,36.109,36.144,84905,0
2005-04-15,35.911,36.361,35.462,36.054,240406,0
2005-04-18,35.968,36.548,35.894,36.136,317511,0
2005-04-19,36.011,37.232,35.866,37.142,184413,0
2005-04-20,36.665,37.527,35.828,35.828,151055,0
2005-04-21,35.885,36.959,35.688,36.601,102110,0
2005-04-22,36.425,36.656,34.61,34.878,233722,0
2005-04-25,34.745,34.815,33.953,34.035,427317,0
2005-04-26,33.892,34.403,32.858,33.093,311780,0
2005-04-27,32.77,33.361,32.455,32.931,191055,0
2005-04-28,32.94,33.352,32.546,32.554,134165,0
2005-04-29,32.546,33.139,32.32,32.537,141000,0
2005-05-02,32.697,33.129,32.518,33.04,162844,0
2005-05-03,32.994,34.08,32.994,33.479,219174,0
2005-05-04,33.334,34.457,33.334,34.36,117789,0
2005-05-05,34.34,34.368,33.552,33.793,78876,0
2005-05-06,34.34,34.403,34.042,34.152,110040,0
2005-05-09,34.321,34.368,33.831,34.117,125016,0
2005-05-10,33.92,34.35,33.92,34.25,179611,0
2005-05-11,34.108,34.35,33.944,34.08,150422,0
2005-05-12,34.25,34.664,34.117,34.36,183407,0
2005-05-13,33.935,34.206,33.595,33.739,108250,0
2005-05-16,34.08,34.689,33.444,34.664,77606,0
2005-05-17,34.484,34.593,33.935,34.484,152060,0
2005-05-18,34.447,35.227,34.447,35.084,70445,0
2005-05-19,35.013,35.113,34.071,34.188,178403,0
2005-05-20,34.188,34.198,33.71,33.973,233147,0
2005-05-23,33.953,33.981,33.543,33.552,156534,0
2005-05-24,33.225,34.206,32.807,34.206,292940,0
2005-05-25,34.25,34.34,33.586,34.206,224861,0
2005-05-26,34.071,34.296,33.831,34.206,176230,0
2005-05-27,33.981,34.385,33.874,34.35,123704,0
2005-05-31,34.178,34.806,34.026,34.026,276254,0
2005-06-01,34.368,35.443,34.215,35.06,202706,0
2005-06-02,35.113,35.838,34.806,35.427,227886,0
2005-06-03,35.245,35.535,34.736,34.852,208780,0
2005-06-06,34.824,35.139,34.708,34.745,201323,0
2005-06-07,34.664,35.661,34.664,35.508,201957,0
2005-06-08,35.589,35.688,35.346,35.517,171576,0
2005-06-09,35.245,35.811,35.167,35.291,296603,0
2005-06-10,35.255,35.976,35.139,35.811,156216,0
2005-06-13,35.723,36.154,35.723,35.93,263532,0
2005-06-14,36.021,36.575,35.768,36.46,247762,0
2005-06-15,36.361,36.629,36.279,36.557,179696,0
2005-06-16,36.62,37.825,36.601,37.789,396352,0
2005-06-17,37.644,38.793,37.392,38.732,799742,0
2005-06-20,38.605,39.331,38.568,39.18,269381,0
2005-06-21,39.143,40.329,39.009,39.476,258079,0
2005-06-22,39.504,39.654,38.495,39.098,302540,0
2005-06-23,39.009,39.314,37.509,38.425,263301,0
2005-06-24,38.831,39.314,38.409,38.595,773609,0
2005-06-27,38.577,39.754,38.409,39.413,322770,0
2005-06-28,39.682,42.106,39.404,41.56,548229,0
2005-06-29,41.585,41.845,41.028,41.272,349745,0
2005-06-30,41.386,41.594,40.741,40.796,627808,0
2005-07-01,40.688,41.362,40.688,41.246,305486,0
2005-07-05,40.83,41.675,40.345,41.155,335186,0
2005-07-06,41.137,41.2,40.176,40.507,398456,0
2005-07-07,40.176,41.064,40.176,40.895,183224,0
2005-07-08,40.959,42.377,40.848,42.142,220804,0
2005-07-11,42.528,44.162,42.186,43.471,474678,0
2005-07-12,43.425,43.993,42.904,43.471,239526,0
2005-07-13,43.471,43.542,42.528,42.805,181429,0
2005-07-14,43.096,43.256,42.286,42.591,212829,0
2005-07-15,42.313,43.489,42.018,43.032,224132,0
2005-07-18,42.959,42.959,40.967,41.576,268549,0
2005-07-19,39.995,40.598,39.189,39.485,537278,0
2005-07-20,39.306,39.421,38.335,39.268,281552,0
2005-07-21,39.439,39.51,38.442,38.641,120323,0
2005-07-22,38.442,39.287,38.442,39.208,131796,0
2005-07-25,39.404,39.404,38.364,38.595,156893,0
2005-07-26,38.595,39.277,38.559,38.631,427407,0
2005-07-27,38.686,39.26,38.533,38.704,232883,0
2005-07-28,38.918,39.268,38.732,39.018,158683,0
2005-07-29,38.732,39.404,38.524,38.686,140573,0
2005-08-01,38.883,39.18,38.031,38.148,167511,0
2005-08-02,38.236,38.236,37.294,37.448,254601,0
2005-08-03,37.384,37.609,37.051,37.204,253133,0
2005-08-04,37.259,37.618,35.976,36.316,293171,0
2005-08-05,36.406,36.566,33.991,34.619,492223,0
2005-08-08,34.787,35.212,34.546,35.033,303173,0
2005-08-09,35.148,35.571,34.306,34.474,210673,0
2005-08-10,34.896,35.811,34.474,35.571,342942,0
2005-08-11,35.768,35.911,34.887,35.453,276471,0
2005-08-12,35.283,35.679,35.06,35.236,205257,0
2005-08-15,35.148,36.53,35.148,36.127,356730,0
2005-08-16,36.003,36.003,35.374,35.67,210974,0
2005-08-17,35.838,35.902,35.301,35.346,203743,0
2005-08-18,35.338,35.525,34.806,34.952,231228,0
2005-08-19,34.933,35.435,34.474,34.698,221985,0
2005-08-22,35.013,35.013,34.429,34.736,201465,0
2005-08-23,34.34,34.35,30.802,32.113,2634546,0
2005-08-24,32.3,33.675,32.222,32.679,654362,0
2005-08-25,32.59,32.985,32.113,32.499,207594,0
2005-08-26,32.518,32.661,32.05,32.383,261588,0
2005-08-29,32.32,32.642,32.132,32.464,235853,0
2005-08-30,32.59,32.67,31.783,31.872,313231,0
2005-08-31,31.908,33.216,30.885,33.158,589193,0
2005-09-01,33.234,33.508,32.006,32.642,567560,0
2005-09-02,32.723,33.352,32.723,33.03,216727,0
2005-09-06,33.371,33.371,32.895,33.05,270541,0
2005-09-07,33.11,33.444,32.949,33.307,228291,0
2005-09-08,33.139,33.426,32.858,33.183,153849,0
2005-09-09,33.444,33.444,33.003,33.083,158808,0
2005-09-12,33.234,33.508,32.985,33.371,194290,0
2005-09-13,33.216,33.334,32.858,33.166,220119,0
2005-09-14,33.158,34.231,32.994,33.508,398499,0
2005-09-15,33.517,34.385,33.216,33.63,534780,0
2005-09-16,33.884,33.884,33.148,33.416,365412,0
2005-09-19,33.489,33.489,32.949,33.04,173781,0
2005-09-20,32.94,33.093,32.195,32.3,236949,0
2005-09-21,32.356,33.119,31.674,32.849,285856,0
2005-09-22,33.003,33.166,31.872,32.25,209839,0
2005-09-23,32.113,32.76,31.962,32.599,112176,0
2005-09-26,32.798,32.94,32.095,32.32,141607,0
2005-09-27,32.582,32.84,32.338,32.636,280028,0
2005-09-28,32.652,33.381,32.392,33.175,167365,0
2005-09-29,33.407,33.407,32.707,33.021,182574,0
2005-09-30,33.2,33.407,32.599,33.361,174316,0
2005-10-03,33.398,34.178,33.05,33.847,210175,0
2005-10-04,33.856,34.484,33.665,33.7,131221,0
2005-10-05,33.656,33.802,32.32,32.652,266450,0
2005-10-06,32.661,33.316,32.338,32.789,235808,0
2005-10-07,32.905,33.612,32.546,33.398,116205,0
2005-10-10,33.444,33.444,32.464,33.175,179551,0
2005-10-11,33.251,33.289,32.779,32.807,288067,0
2005-10-12,32.661,33.398,32.483,33.225,260254,0
2005-10-13,32.741,33.166,32.616,32.831,241495,0
2005-10-14,32.858,33.683,32.59,33.289,173638,0
2005-10-17,33.234,33.567,32.687,33.381,129621,0
2005-10-18,33.612,33.665,32.831,33.05,145269,0
2005-10-19,32.886,33.119,31.943,32.815,252386,0
2005-10-20,32.731,32.949,32.104,32.338,247329,0
2005-10-21,32.3,32.573,31.468,31.577,377935,0
2005-10-24,31.494,32.528,31.459,31.816,467550,0
2005-10-25,31.718,31.918,30.364,30.811,354850,0
2005-10-26,30.811,31.368,30.372,30.507,224199,0
2005-10-27,30.356,30.498,29.311,29.59,278371,0
2005-10-28,29.762,30.364,29.647,29.942,324936,0
2005-10-31,30.012,31.26,30.012,30.981,309082,0
2005-11-01,31.062,31.218,30.568,30.733,329592,0
2005-11-02,30.687,31.09,30.346,30.443,248232,0
2005-11-03,30.743,30.938,30.022,30.193,256777,0
2005-11-04,30.022,30.435,29.994,30.311,172927,0
2005-11-07,30.435,30.523,29.43,29.656,243511,0
2005-11-08,29.402,30.184,29.249,30.066,292076,0
2005-11-09,30.066,30.75,29.923,30.137,144754,0
2005-11-10,30.328,30.669,29.869,30.111,253922,0
2005-11-11,30.075,30.47,29.86,30.012,149764,0
2005-11-14,29.851,30.085,29.053,29.171,388425,0
2005-11-15,28.999,29.833,28.908,29.437,269347,0
2005-11-16,29.43,30.003,29.144,29.762,219052,0
2005-11-17,29.887,30.301,29.34,29.447,254009,0
2005-11-18,29.59,29.59,28.3,28.46,402953,0
2005-11-21,28.388,29.59,28.388,29.311,321669,0
2005-11-22,29.162,29.706,29.017,29.493,290680,0
2005-11-23,29.411,29.923,29.411,29.735,203979,0
2005-11-25,29.923,31.017,29.842,31,158810,0
2005-11-28,31.359,31.7,30.451,30.542,446992,0
2005-11-29,30.839,31.594,30.723,31.404,244663,0
2005-11-30,31.423,32.419,31.423,31.98,291899,0
2005-12-01,31.962,32.24,30.901,31.324,432796,0
2005-12-02,31.144,31.423,30.947,31.198,198104,0
2005-12-05,28.281,29.402,28.281,28.767,915014,0
2005-12-06,28.776,31.835,28.776,29.511,1054157,0
2005-12-07,29.43,29.817,28.344,28.757,629554,0
2005-12-08,28.898,29.088,28.379,28.794,408013,0
2005-12-09,28.794,29.465,28.568,29.311,306080,0
2005-12-12,29.188,29.269,28.731,28.776,249222,0
2005-12-13,28.776,28.908,28.29,28.721,248525,0
2005-12-14,28.577,28.97,28.441,28.603,218944,0
2005-12-15,28.45,28.648,27.992,28.63,298468,0
2005-12-16,28.731,28.82,28.274,28.281,298814,0
2005-12-19,28.558,28.594,27.886,28.316,344634,0
2005-12-20,28.01,28.522,27.904,27.904,511320,0
2005-12-21,28.107,28.19,27.922,28.064,510252,0
2005-12-22,28.064,28.577,27.948,28.117,213322,0
2005-12-23,28.117,28.264,27.974,28.074,153194,0
2005-12-27,28.074,28.45,27.904,27.958,207275,0
2005-12-28,28.19,28.19,27.851,27.983,324774,0
2005-12-29,28.117,28.19,27.932,27.958,129660,0
2005-12-30,27.974,28.01,27.382,27.408,224917,0
2006-01-03,27.175,27.175,26.423,26.501,1229885,0
2006-01-04,26.368,26.397,24.457,26.133,1111197,0
2006-01-05,25.929,26.037,24.338,24.706,1078400,0
2006-01-06,24.706,25.12,24.615,24.706,478297,0
2006-01-09,24.607,24.706,24.015,24.151,620127,0
2006-01-10,24.151,24.239,23.604,23.828,344334,0
2006-01-11,23.836,24.321,23.665,24.321,411003,0
2006-01-12,24.321,24.615,23.881,23.918,528506,0
2006-01-13,24.089,24.089,23.37,23.604,250873,0
2006-01-17,23.655,24.015,23.189,23.278,705140,0
2006-01-18,23.109,23.988,23.1,23.728,647360,0
2006-01-19,23.845,24.063,23.791,23.97,323404,0
2006-01-20,24.123,24.123,23.646,23.926,556366,0
2006-01-23,24.015,24.115,23.881,24.034,541612,0
2006-01-24,24.015,24.239,24.015,24.177,466804,0
2006-01-25,24.08,24.186,23.97,24.133,323917,0
2006-01-26,24.142,24.239,23.881,24.096,403645,0
2006-01-27,24.063,24.311,24.015,24.266,203308,0
2006-01-30,24.063,24.661,24.063,24.634,566031,0
2006-01-31,24.824,25.156,24.284,25.138,873662,0
2006-02-01,25.201,25.275,24.96,25.191,521502,0
2006-02-02,25.217,25.265,25.048,25.246,569316,0
2006-02-03,25.236,25.265,24.697,24.798,851148,0
2006-02-06,24.687,24.715,24.249,24.572,383016,0
2006-02-07,24.67,25.362,24.572,24.798,350888,0
2006-02-08,24.778,24.916,24.338,24.493,315732,0
2006-02-09,24.572,24.652,24.412,24.615,258463,0
2006-02-10,24.615,24.615,24.249,24.374,239428,0
2006-02-13,24.239,24.33,23.243,23.37,679905,0
2006-02-14,23.37,23.566,23.226,23.404,472376,0
2006-02-15,23.315,23.576,23.063,23.189,406052,0
2006-02-16,23.334,23.334,22.722,22.893,473843,0
2006-02-17,22.795,22.967,22.552,22.624,298811,0
2006-02-21,22.767,23.055,22.535,22.832,643199,0
2006-02-22,22.749,23.604,22.749,23.442,509909,0
2006-02-23,23.442,23.557,22.911,22.921,325432,0
2006-02-24,22.722,22.85,22.04,22.31,650999,0
2006-02-27,22.246,22.535,21.627,21.817,917528,0
2006-02-28,21.276,21.709,20.417,20.935,1599241,0
2006-03-01,20.818,21.406,20.757,21.267,835266,0
2006-03-02,21.397,21.397,20.712,21.081,634779,0
2006-03-03,21,21.133,20.873,20.944,647946,0
2006-03-06,20.944,20.954,20.057,20.21,669009,0
2006-03-07,20.057,20.146,19.077,19.348,868767,0
2006-03-08,19.241,19.32,18.899,18.99,744443,0
2006-03-09,18.945,19.185,18.836,19.051,719211,0
2006-03-10,18.963,19.338,18.63,18.827,708052,0
2006-03-13,18.771,18.872,18.549,18.639,535982,0
2006-03-14,18.586,18.683,18.315,18.385,690261,0
2006-03-15,18.368,18.368,17.894,18.208,727887,0
2006-03-16,18.208,18.385,17.974,18.145,709944,0
2006-03-17,18.199,19.921,18.145,18.996,1486818,0
2006-03-20,19.095,20.424,18.996,20.307,1372259,0
2006-03-21,20.203,20.827,20.01,20.432,1054523,0
2006-03-22,20.343,20.739,20.203,20.299,1357490,0
2006-03-23,20.238,20.379,20.03,20.307,631846,0
2006-03-24,20.307,20.44,20.185,20.352,465579,0
2006-03-27,20.333,20.333,19.75,20.074,487137,0
2006-03-28,20.137,20.281,19.867,20.039,381406,0
2006-03-29,20.185,20.281,19.867,20.203,517316,0
2006-03-30,20.156,20.343,19.975,20.166,432574,0
2006-03-31,20.219,20.317,20.074,20.109,296687,0
2006-04-03,20.325,20.361,19.975,20.002,487724,0
2006-04-04,20.091,20.586,19.93,20.397,510462,0
2006-04-05,20.577,20.712,20.246,20.66,355896,0
2006-04-06,20.731,20.731,20.002,20.246,439710,0
2006-04-07,20.432,20.594,20.039,20.274,381326,0
2006-04-10,20.407,20.417,19.304,19.491,670892,0
2006-04-11,19.617,19.617,18.817,18.996,638814,0
2006-04-12,18.88,19.806,18.88,18.996,559761,0
2006-04-13,18.954,19.032,18.605,18.771,438214,0
2006-04-17,19.005,19.041,18.726,18.872,605338,0
2006-04-18,18.981,20.002,18.89,19.965,585465,0
2006-04-19,19.93,20.694,19.896,20.496,569777,0
2006-04-20,20.166,20.166,19.662,19.867,559477,0
2006-04-21,20.066,22.355,19.965,22.238,1250866,0
2006-04-24,21.69,21.798,21.332,21.5,660124,0
2006-04-25,21.546,21.914,21.5,21.57,327249,0
2006-04-26,21.718,24.356,21.663,24.015,1332438,0
2006-04-27,23.226,25.183,21.546,23.523,2589352,0
2006-04-28,23.523,24.151,23.261,23.801,388784,0
2006-05-01,23.9,24.347,23.628,23.674,564109,0
2006-05-02,23.665,24.697,23.628,24.466,558535,0
2006-05-03,24.652,24.778,24.015,24.572,414319,0
2006-05-04,24.687,24.687,24.23,24.402,268677,0
2006-05-05,24.624,24.916,24.42,24.734,336572,0
2006-05-08,24.851,25.217,24.734,25.074,296332,0
2006-05-09,25.138,25.183,24.522,24.833,199807,0
2006-05-10,24.861,24.879,24.557,24.833,473741,0
2006-05-11,24.916,26.26,24.916,26.018,854280,0
2006-05-12,25.792,25.957,25.39,25.46,434946,0
2006-05-15,25.452,26.556,25.226,26.528,516714,0
2006-05-16,26.528,26.528,25.901,26.124,553490,0
2006-05-17,26.124,26.124,25.533,25.653,424278,0
2006-05-18,25.948,26.96,25.81,26.924,478828,0
2006-05-19,26.924,27.096,26.387,26.933,693521,0
2006-05-22,26.924,28.055,26.574,26.978,859958,0
2006-05-23,27.006,27.715,26.648,26.754,443559,0
2006-05-24,26.88,27.184,25.757,26.306,1051363,0
2006-05-25,24.284,26.368,24.115,25.874,1522532,0
2006-05-26,25.837,26.315,25.676,26.124,543887,0
2006-05-30,25.929,26.988,25.929,26.693,911499,0
2006-05-31,26.781,27.489,26.781,27.489,735652,0
2006-06-01,27.489,28.037,26.933,27.795,684199,0
2006-06-02,28.01,28.029,27.184,27.904,343876,0
2006-06-05,27.904,27.904,26.789,26.952,541379,0
2006-06-06,26.933,26.933,26.169,26.518,295157,0
2006-06-07,26.666,26.988,26.43,26.872,269434,0
2006-06-08,26.501,26.843,25.653,26.458,391016,0
2006-06-09,26.351,26.351,25.578,25.957,415088,0
2006-06-12,26.082,26.091,25.094,25.094,356326,0
2006-06-13,25.084,25.578,24.725,25.138,479043,0
2006-06-14,25.183,25.662,24.967,25.397,314008,0
2006-06-15,25.605,26.528,25.47,26.439,325392,0
2006-06-16,26.439,26.602,25.498,25.74,508249,0
2006-06-19,25.837,25.837,25.048,25.165,237188,0
2006-06-20,25.284,25.766,25.13,25.56,159039,0
2006-06-21,25.676,26.002,25.12,25.892,233506,0
2006-06-22,25.919,26.225,25.578,25.801,154947,0
2006-06-23,25.662,25.901,25.236,25.676,110640,0
2006-06-26,25.676,25.874,25.344,25.643,224237,0
2006-06-27,25.578,25.653,25.102,25.138,394608,0
2006-06-28,25.138,25.275,24.87,25.226,232319,0
2006-06-29,25.275,25.551,24.824,25.371,259863,0
2006-06-30,25.533,25.533,24.967,25.13,271371,0
2006-07-03,25.265,25.948,25.265,25.892,186688,0
2006-07-05,25.624,25.694,24.661,25.039,300554,0
2006-07-06,25.146,25.434,24.95,25.226,171740,0
2006-07-07,25.094,25.236,24.95,24.95,251138,0
2006-07-10,24.33,24.725,24.249,24.634,457727,0
2006-07-11,24.512,24.897,24.168,24.833,295433,0
2006-07-12,24.687,24.744,23.852,23.881,153541,0
2006-07-13,23.845,23.852,23.002,23.198,355694,0
2006-07-14,23.198,23.765,23.119,23.468,274676,0
2006-07-17,23.414,23.774,23.297,23.325,207863,0
2006-07-18,23.478,23.576,22.624,23.109,297181,0
2006-07-19,23.109,23.746,23.037,23.701,515256,0
2006-07-20,23.926,24.598,23.701,23.701,449113,0
2006-07-21,23.756,23.765,22.525,23.019,317154,0
2006-07-24,23.269,23.541,23.01,23.343,213476,0
2006-07-25,23.278,23.478,22.624,23.073,253864,0
2006-07-26,23.1,23.343,22.525,23.127,242082,0
2006-07-27,23.162,23.478,22.938,22.967,199894,0
2006-07-28,23.073,23.9,23.073,23.655,269789,0
2006-07-31,23.343,23.646,22.767,23.261,261393,0
2006-08-01,23.01,23.236,22.104,22.31,439038,0
2006-08-02,22.464,22.976,22.408,22.758,347542,0
2006-08-03,22.491,23.236,22.445,23.027,304990,0
2006-08-04,23.198,23.576,22.561,22.804,292757,0
2006-08-07,22.66,22.93,22.474,22.669,185329,0
2006-08-08,22.641,22.822,22.114,22.254,369886,0
2006-08-09,22.525,22.651,21.879,21.914,248317,0
2006-08-10,21.817,22.133,21.718,21.959,144031,0
2006-08-11,21.861,21.933,21.598,21.775,210739,0
2006-08-14,21.879,21.995,21.313,21.467,353773,0
2006-08-15,21.617,21.861,21.467,21.835,377776,0
2006-08-16,21.879,22.58,21.673,22.516,230301,0
2006-08-17,22.383,23.334,22.246,23.119,322158,0
2006-08-18,23.278,23.306,22.948,23.189,230177,0
2006-08-21,24.133,25.065,23.881,24.006,1297993,0
2006-08-22,24.115,24.168,23.774,23.818,263380,0
2006-08-23,23.936,24.142,23.637,23.728,420550,0
2006-08-24,23.711,24.374,23.325,23.389,445830,0
2006-08-25,23.287,23.765,23.287,23.613,286586,0
2006-08-28,23.379,23.836,23.236,23.433,467684,0
2006-08-29,25.138,27.184,25.138,26.51,3594987,0
2006-08-30,26.88,27.131,26.26,27.131,788256,0
2006-08-31,27.068,28.218,27.068,28.064,797388,0
2006-09-01,28.055,28.658,27.966,28.45,391962,0
2006-09-05,28.371,28.531,27.257,27.66,359141,0
2006-09-06,27.382,27.454,26.799,27.168,240655,0
2006-09-07,27.025,27.831,27.025,27.599,274620,0
2006-09-08,27.679,27.974,27.329,27.877,295131,0
2006-09-11,27.768,28.309,27.768,28.099,314354,0
2006-09-12,28.029,28.46,28.029,28.218,305989,0
2006-09-13,28.136,28.388,28.055,28.379,247511,0
2006-09-14,28.863,30.293,28.767,29.679,1187086,0
2006-09-15,29.851,30.266,29.204,30.075,775058,0
2006-09-18,30.075,31.691,29.824,31.055,969191,0
2006-09-19,31.055,31.431,30.507,30.938,570549,0
2006-09-20,31.109,31.181,30.507,30.715,309918,0
2006-09-21,30.75,30.947,30.523,30.759,309028,0
2006-09-22,30.66,30.82,30.417,30.427,331548,0
2006-09-25,30.479,30.578,30.066,30.318,348100,0
2006-09-26,30.311,30.587,30.156,30.311,250718,0
2006-09-27,30.111,30.237,28.979,29.152,672236,0
2006-09-28,29.152,29.483,29.125,29.32,437286,0
2006-09-29,29.32,29.671,28.999,29.053,423946,0
2006-10-02,29.098,29.52,29.017,29.071,450632,0
2006-10-03,29.181,29.287,28.414,28.522,381504,0
2006-10-04,28.45,29.088,28.29,29.062,162581,0
2006-10-05,28.999,29.618,28.881,29.618,173499,0
2006-10-06,29.455,29.455,28.146,28.45,309021,0
2006-10-09,28.325,28.989,28.255,28.837,326724,0
2006-10-10,28.794,28.935,28.476,28.55,187923,0
2006-10-11,28.164,28.677,27.983,27.983,265054,0
2006-10-12,28.117,28.404,27.823,28.388,301632,0
2006-10-13,28.325,28.594,28.117,28.45,278718,0
2006-10-16,28.309,28.558,27.992,28.001,356839,0
2006-10-17,27.708,27.922,27.311,27.607,404224,0
2006-10-18,27.607,28.055,26.771,26.924,539104,0
2006-10-19,26.843,27.096,26.501,26.924,353326,0
2006-10-20,26.693,26.693,25.309,25.397,992700,0
2006-10-23,25.46,25.713,25.03,25.13,553687,0
2006-10-24,25.094,25.094,24.025,24.239,597186,0
2006-10-25,24.186,24.33,23.801,23.962,407844,0
2006-10-26,24.151,24.475,24.063,24.177,383604,0
2006-10-27,24.193,24.249,23.549,23.701,273678,0
2006-10-30,23.674,23.97,23.655,23.962,180321,0
2006-10-31,24.123,24.186,23.665,23.818,258034,0
2006-11-01,23.845,24.015,23.628,23.782,525701,0
2006-11-02,23.566,23.945,23.119,23.297,420132,0
2006-11-03,23.389,23.655,22.876,23.046,242456,0
2006-11-06,23.119,23.325,22.921,23.208,354582,0
2006-11-07,23.137,23.566,23.046,23.404,262452,0
2006-11-08,23.189,23.655,22.705,23.433,202349,0
2006-11-09,23.549,23.628,23.315,23.433,282009,0
2006-11-10,23.433,23.711,23.325,23.646,449790,0
2006-11-13,23.674,24.16,23.674,23.945,358864,0
2006-11-14,23.765,24.302,23.585,24.249,654342,0
2006-11-15,24.239,24.522,23.828,23.9,301071,0
2006-11-16,23.91,24.034,23.692,23.926,133497,0
2006-11-17,23.9,24.115,23.845,24.054,182643,0
2006-11-20,23.881,24.311,23.836,24.239,478242,0
2006-11-21,24.321,24.449,23.953,24.356,213748,0
2006-11-22,24.366,24.539,24.239,24.321,224272,0
2006-11-24,24.133,24.402,24.133,24.347,100615,0
2006-11-27,24.356,24.769,24.105,24.177,338784,0
2006-11-28,24.133,24.33,23.953,24.266,229347,0
2006-11-29,24.239,25.074,24.168,25.074,391097,0
2006-11-30,25.074,25.362,24.788,24.851,453326,0
2006-12-01,24.788,25.039,24.402,24.888,324026,0
2006-12-04,25.039,26.387,24.967,26.287,548439,0
2006-12-05,27.544,29.978,27.473,29.375,2061205,0
2006-12-06,29.152,29.296,28.55,28.748,452623,0
2006-12-07,28.658,28.658,28.029,28.422,309370,0
2006-12-08,28.522,29.162,28.019,28.712,304328,0
2006-12-11,28.64,28.721,28.074,28.274,298388,0
2006-12-12,28.172,28.422,27.732,28.325,236231,0
2006-12-13,28.19,28.658,27.554,27.75,313201,0
2006-12-14,27.698,28.325,27.698,27.932,182566,0
2006-12-15,27.914,28.099,27.554,28.083,650324,0
2006-12-18,28.091,28.164,27.759,27.904,281286,0
2006-12-19,27.616,27.786,27.192,27.607,259358,0
2006-12-20,27.473,28.099,27.408,28.055,202194,0
2006-12-21,28.055,28.344,27.634,28.01,247956,0
2006-12-22,27.922,28.3,27.831,28.136,200329,0
2006-12-26,28.037,28.64,28.037,28.621,192878,0
2006-12-27,28.558,28.898,28.3,28.485,226114,0
2006-12-28,28.395,28.395,27.795,27.904,160379,0
2006-12-29,27.813,27.914,27.141,27.192,389653,0
2007-01-03,27.355,27.518,27.068,27.509,714613,0
2007-01-04,27.509,27.868,27.263,27.723,1161898,0
2007-01-05,27.554,27.786,27.445,27.643,488223,0
2007-01-08,27.599,28.155,27.418,28.047,292828,0
2007-01-09,27.974,27.983,27.086,27.329,401946,0
2007-01-10,27.184,28.29,27.159,28.172,261458,0
2007-01-11,28.281,28.853,27.914,28.712,311379,0
2007-01-12,28.577,29.071,28.422,29.053,327369,0
2007-01-16,29.044,29.044,27.689,27.786,403080,0
2007-01-17,27.689,27.74,26.853,26.933,777450,0
2007-01-18,26.843,27.025,26.537,26.799,293933,0
2007-01-19,26.872,27.096,26.556,26.988,246763,0
2007-01-22,26.862,27.113,26.781,26.933,202598,0
2007-01-23,26.88,27.096,26.728,26.897,325388,0
2007-01-24,26.834,27.221,26.728,26.97,330448,0
2007-01-25,27.131,27.175,26.676,26.789,197062,0
2007-01-26,26.887,27.302,26.736,27.302,252100,0
2007-01-29,27.096,28.648,27.096,28.01,435919,0
2007-01-30,28.522,28.522,27.841,28.441,326610,0
2007-01-31,28.325,29.044,28.3,28.388,496622,0
2007-02-01,28.422,29.196,28.037,29.007,245297,0
2007-02-02,28.63,29.115,28.558,28.979,256356,0
2007-02-05,28.871,28.89,27.231,27.489,715884,0
2007-02-06,27.518,28.802,27.418,28.695,375545,0
2007-02-07,28.82,29.062,28.568,28.757,311254,0
2007-02-08,28.853,29.33,28.784,29.181,223906,0
2007-02-09,29.223,29.465,29.079,29.196,280762,0
2007-02-12,28.908,29.475,28.908,29.278,171136,0
2007-02-13,29.366,29.609,29.24,29.511,174187,0
2007-02-14,29.475,29.887,29.411,29.656,194233,0
2007-02-15,29.618,30.022,29.618,29.923,156787,0
2007-02-16,29.942,30.275,29.798,30.227,170406,0
2007-02-20,30.131,30.759,29.798,30.66,192563,0
2007-02-21,30.523,30.759,30.443,30.533,305328,0
2007-02-22,30.533,30.642,30.058,30.256,343460,0
2007-02-23,30.137,30.311,29.34,29.994,351007,0
2007-02-26,30.246,30.507,29.79,30.507,351189,0
2007-02-27,28.863,29.511,27.616,27.813,492485,0
2007-02-28,28.379,29.383,28.309,29.044,517052,0
2007-03-01,28.55,29.555,28.325,29.213,337730,0
2007-03-02,28.999,29.59,28.371,28.603,263984,0
2007-03-05,28.414,28.935,28.136,28.136,226362,0
2007-03-06,28.45,29.098,28.344,29.007,248180,0
2007-03-07,28.925,29.455,28.721,29.162,296459,0
2007-03-08,29.135,29.798,29.135,29.475,302632,0
2007-03-09,29.647,30.066,29.32,29.969,338495,0
2007-03-12,29.798,30.929,29.798,30.777,447866,0
2007-03-13,30.723,31.109,30.533,30.91,727153,0
2007-03-14,30.66,30.811,30.121,30.715,482905,0
2007-03-15,30.587,31.988,30.211,30.83,361744,0
2007-03-16,30.82,31.009,30.417,30.595,299397,0
2007-03-19,30.767,30.965,30.293,30.523,364573,0
2007-03-20,30.391,30.938,30.391,30.705,350441,0
2007-03-21,30.785,31.854,30.785,31.674,416800,0
2007-03-22,31.835,31.872,31.359,31.709,256140,0
2007-03-23,31.709,31.891,31.577,31.709,419798,0
2007-03-26,31.647,31.872,31.017,31.314,268327,0
2007-03-27,31.153,31.342,30.83,31.055,188939,0
2007-03-28,30.849,31.218,30.301,30.929,199255,0
2007-03-29,31.198,31.26,30.605,31.08,154272,0
2007-03-30,31.062,33.324,31.062,33.271,1123322,0
2007-04-02,32.858,33.316,31.549,32.24,807591,0
2007-04-03,32.24,32.866,32.04,32.849,502135,0
2007-04-04,32.707,33.139,32.32,32.751,298339,0
2007-04-05,32.815,32.815,31.845,32.402,376947,0
2007-04-09,32.436,32.436,32.006,32.168,261813,0
2007-04-10,32.231,32.652,32.122,32.537,367634,0
2007-04-11,32.508,32.608,32.095,32.113,294803,0
2007-04-12,32.231,32.723,31.936,32.626,316902,0
2007-04-13,32.707,32.84,32.159,32.723,320291,0
2007-04-16,32.731,33.166,32.626,32.931,473780,0
2007-04-17,32.849,33.075,32.599,32.876,255278,0
2007-04-18,32.779,32.985,32.177,32.392,346848,0
2007-04-19,32.32,32.499,32.275,32.455,454386,0
2007-04-20,32.455,33.298,32.455,33.216,752414,0
2007-04-23,33.093,34.042,32.895,33.935,544311,0
2007-04-24,33.902,34.117,33.612,34.08,527642,0
2007-04-25,34.178,34.664,33.928,34.521,792722,0
2007-04-26,34.689,35.723,34.484,35.409,758411,0
2007-04-27,35.227,35.785,34.736,35.167,513592,0
2007-04-30,35.176,36.003,35.148,35.491,599316,0
2007-05-01,35.365,35.365,34.378,35.013,619507,0
2007-05-02,34.852,35.993,34.852,35.885,814762,0
2007-05-03,35.828,35.976,35.517,35.768,343190,0
2007-05-04,35.959,36.091,35.811,35.94,376040,0
2007-05-07,35.828,36.704,35.777,36.361,375940,0
2007-05-08,35.92,36.188,35.777,36.091,347536,0
2007-05-09,35.768,36.361,35.525,36.021,371213,0
2007-05-10,35.911,36.011,35.32,35.732,283043,0
2007-05-11,35.741,36.154,35.499,35.949,280813,0
2007-05-14,35.499,35.866,35.139,35.443,405989,0
2007-05-15,35.419,36.021,35.419,35.696,318836,0
2007-05-16,35.67,35.795,35.32,35.723,379313,0
2007-05-17,35.704,35.723,35.194,35.499,341234,0
2007-05-18,35.553,35.741,35.023,35.598,288623,0
2007-05-21,35.616,35.993,35.471,35.803,475701,0
2007-05-22,35.795,36.352,35.633,36.162,522807,0
2007-05-23,36.234,36.853,35.902,35.902,588208,0
2007-05-24,40.705,40.777,35.139,35.291,4998112,0
2007-05-25,36.073,38.495,35.92,38.433,2035267,0
2007-05-29,38.605,39.717,38.291,39.26,1532833,0
2007-05-30,39.073,39.152,38.505,38.84,773853,0
2007-05-31,38.99,39.198,38.409,38.595,489001,0
2007-06-01,38.9,39.054,38.487,38.714,490352,0
2007-06-04,38.732,38.99,38.515,38.714,722365,0
2007-06-05,38.714,38.811,38.066,38.174,347947,0
2007-06-06,38.273,38.335,37.465,37.58,304285,0
2007-06-07,37.562,37.815,36.827,37.089,673319,0
2007-06-08,37.079,37.985,36.73,37.329,1202891,0
2007-06-11,37.347,37.885,37.204,37.734,512696,0
2007-06-12,38.148,39.027,38.066,38.515,959985,0
2007-06-13,38.559,39.882,38.559,39.35,1005161,0
2007-06-14,39.277,39.458,38.963,39.107,473244,0
2007-06-15,39.699,39.699,38.793,38.918,473800,0
2007-06-18,39.243,39.396,38.84,38.963,301573,0
2007-06-19,38.935,39.458,38.84,39.26,638519,0
2007-06-20,39.098,39.682,38.972,39.027,388756,0
2007-06-21,38.972,40.13,38.972,39.789,494028,0
2007-06-22,39.772,39.799,39.323,39.369,836881,0
2007-06-25,39.458,40.093,39.378,39.837,656534,0
2007-06-26,40.176,40.176,39.466,39.854,458845,0
2007-06-27,39.636,40.714,39.636,40.389,443939,0
2007-06-28,40.471,40.857,40.186,40.471,354486,0
2007-06-29,40.664,40.695,39.873,40.417,688477,0
2007-07-02,40.731,41.802,40.427,41.073,413602,0
2007-07-03,41.236,41.236,40.526,40.618,245749,0
2007-07-05,40.488,40.68,40.205,40.573,358234,0
2007-07-06,40.664,40.759,40.488,40.671,377223,0
2007-07-09,40.876,41.255,40.83,41.064,390961,0
2007-07-10,41.055,41.524,40.804,41.019,376791,0
2007-07-11,41.046,41.433,40.848,41.155,219058,0
2007-07-12,41.451,42.671,41.082,42.474,470076,0
2007-07-13,42.413,43.032,42.295,42.966,319765,0
2007-07-16,42.942,42.942,41.477,41.818,583574,0
2007-07-17,42.027,42.87,41.487,42.483,358199,0
2007-07-18,42.413,42.662,42.161,42.518,271761,0
2007-07-19,42.556,42.68,42.321,42.386,142376,0
2007-07-20,42.295,42.321,41.183,41.594,353878,0
2007-07-23,41.845,42.538,41.845,42.295,323058,0
2007-07-24,42.186,42.186,41.174,41.496,373580,0
2007-07-25,41.909,42.367,40.759,41.109,419288,0
2007-07-26,40.68,41.028,39.314,39.864,457768,0
2007-07-27,39.882,40.066,37.939,38.495,754234,0
2007-07-30,38.392,38.811,36.694,37.043,1052565,0
2007-07-31,37.589,38.487,35.589,35.795,1033229,0
2007-08-01,36.279,36.279,34.628,35.113,968567,0
2007-08-02,35.338,35.723,35.212,35.283,457068,0
2007-08-03,35.094,35.32,34.306,34.331,548390,0
2007-08-06,34.565,34.779,33.543,33.793,753627,0
2007-08-07,33.935,34.071,32.779,33.083,582523,0
2007-08-08,33.453,33.821,32.411,33.499,1135252,0
2007-08-09,33.444,33.892,32.231,33.381,981682,0
2007-08-10,32.949,37.043,32.275,36.738,1005888,0
2007-08-13,36.694,38.031,35.93,36.226,407502,0
2007-08-14,36.443,37.124,35.508,35.544,388942,0
2007-08-15,35.562,36.443,35.042,35.084,323048,0
2007-08-16,35.023,35.084,32.77,34.098,527383,0
2007-08-17,35.355,35.866,34.546,34.989,370521,0
2007-08-20,35.068,35.571,34.25,34.869,260278,0
2007-08-21,35.005,36.054,34.673,35.33,332512,0
2007-08-22,36.047,37.957,36.047,37.151,595933,0
2007-08-23,37.402,37.662,36.557,37.347,224616,0
2007-08-24,37.519,37.931,36.721,37.859,371895,0
2007-08-27,37.876,39.627,37.726,39.369,901854,0
2007-08-28,34.34,35.696,33.535,35.194,2628855,0
2007-08-29,35.365,37.133,35.184,36.81,1049277,0
2007-08-30,36.433,37.772,36.226,37.653,607392,0
2007-08-31,38.167,38.291,37.187,37.653,666735,0
2007-09-04,37.653,38.865,37.627,38.273,452594,0
2007-09-05,38.014,38.182,37.384,37.797,427444,0
2007-09-06,38.524,39.35,37.734,38.849,508931,0
2007-09-07,38.831,39.646,38.392,39.189,386335,0
2007-09-10,39.504,39.845,38.865,39.611,387472,0
2007-09-11,39.96,40.886,39.627,39.995,592085,0
2007-09-12,40.066,40.353,39.189,39.268,319083,0
2007-09-13,39.538,39.828,38.883,39.018,272130,0
2007-09-14,38.704,39.18,38.585,39.09,358885,0
2007-09-17,39.054,40.787,38.849,39.081,305064,0
2007-09-18,39.466,39.504,38.451,38.524,495527,0
2007-09-19,38.9,39.494,38.776,39.341,486193,0
2007-09-20,39.603,40.03,38.935,39.17,340369,0
2007-09-21,38.585,38.585,36.685,37.313,836858,0
2007-09-24,37.304,38.129,36.863,37.384,365634,0
2007-09-25,37.223,37.456,36.557,37.365,588234,0
2007-09-26,37.618,38.182,37.043,37.465,475123,0
2007-09-27,37.662,37.662,36.738,37.107,421924,0
2007-09-28,37.024,37.662,36.942,37.412,365401,0
2007-10-01,37.448,37.868,36.89,37.482,468860,0
2007-10-02,37.527,38.057,37.204,37.509,361244,0
2007-10-03,37.142,37.834,37.097,37.5,280990,0
2007-10-04,37.627,38.048,37.223,37.482,304448,0
2007-10-05,37.905,39,37.905,38.768,351972,0
2007-10-08,38.803,39.323,38.442,38.605,290737,0
2007-10-09,38.857,39.494,38.811,39.208,395584,0
2007-10-10,39.296,39.331,38.416,38.714,321065,0
2007-10-11,38.714,38.953,37.338,37.689,418078,0
2007-10-12,37.699,38.014,36.959,37.133,553098,0
2007-10-15,36.969,37.456,35.571,35.607,550343,0
2007-10-16,35.688,35.92,35.409,35.481,422787,0
2007-10-17,35.866,36.037,33.748,33.821,808405,0
2007-10-18,33.748,34.403,32.05,32.195,1017184,0
2007-10-19,31.487,31.801,30.121,30.266,1825866,0
2007-10-22,29.942,30.275,29.204,29.697,1214576,0
2007-10-23,29.906,30.498,29.628,30.451,526405,0
2007-10-24,30.284,30.435,29.628,30.031,413850,0
2007-10-25,30.058,30.802,29.906,30.165,656845,0
2007-10-26,30.533,30.839,30.147,30.568,238608,0
2007-10-29,30.624,30.92,29.671,30.165,689319,0
2007-10-30,30.075,30.587,30.031,30.443,369656,0
2007-10-31,30.65,31.252,30.417,31.245,511805,0
2007-11-01,30.885,30.885,29.932,29.951,477333,0
2007-11-02,30.246,30.634,29.726,29.942,357290,0
2007-11-05,29.656,30.427,28.952,29.951,282390,0
2007-11-06,30.075,30.47,29.851,29.923,277349,0
2007-11-07,29.511,30.165,29.269,29.574,326178,0
2007-11-08,29.78,29.86,28.952,29.088,444852,0
2007-11-09,29.181,29.86,28.925,29.259,377736,0
2007-11-12,29.062,29.062,27.786,27.813,729585,0
2007-11-13,28.126,28.55,27.192,28.335,541199,0
2007-11-14,28.467,28.979,28.467,28.686,393099,0
2007-11-15,29.475,29.475,27.689,27.859,1127545,0
2007-11-16,27.669,28.55,27.464,28.531,984411,0
2007-11-19,28.181,28.512,27.625,27.813,577549,0
2007-11-20,27.75,28.228,27.257,27.759,354897,0
2007-11-21,27.544,27.886,27.382,27.651,368932,0
2007-11-23,27.759,28.164,27.607,27.914,103093,0
2007-11-26,27.805,28.335,27.669,27.708,371852,0
2007-11-27,27.698,28.037,27.113,27.437,390663,0
2007-11-28,27.759,29.475,27.759,29.366,575425,0
2007-11-29,29.007,29.6,26.916,27.249,671306,0
2007-11-30,27.579,28.316,27.408,27.886,332353,0
2007-12-03,28.055,28.316,27.483,27.813,620898,0
2007-12-04,27.483,30.971,27.483,29.77,1206980,0
2007-12-05,29.808,30.219,28.2,30.031,1071273,0
2007-12-06,30.777,30.777,29.421,30.022,760312,0
2007-12-07,30.048,31.208,29.493,30.695,551651,0
2007-12-10,30.695,31.333,29.647,29.923,525150,0
2007-12-11,30.165,30.687,29.135,29.196,562796,0
2007-12-12,30.075,30.337,28.531,28.863,550509,0
2007-12-13,28.757,29.897,28.558,29.735,638628,0
2007-12-14,29.609,29.824,28.721,28.731,434375,0
2007-12-17,28.603,28.811,28.164,28.325,378595,0
2007-12-18,28.558,29.017,28.264,28.935,410605,0
2007-12-19,28.908,29.204,28.363,28.432,368900,0
2007-12-20,28.677,29.053,28.281,28.767,303961,0
2007-12-21,29.249,29.824,28.784,29.437,1082691,0
2007-12-24,29.618,30.372,29.098,30.237,106187,0
2007-12-26,29.942,30.266,29.437,29.887,157364,0
2007-12-27,29.897,30.012,29.34,29.537,265226,0
2007-12-28,29.887,30.507,29.817,30.451,205775,0
2007-12-31,30.443,30.624,29.96,30.328,400626,0
2008-01-02,30.337,30.642,29.79,30.328,266616,0
2008-01-03,29.978,30.4,28.961,28.961,940676,0
2008-01-04,28.898,29.017,27.643,28.055,595050,0
2008-01-07,28.245,28.64,27.579,28.099,349155,0
2008-01-08,28.181,28.721,27.625,27.983,702493,0
2008-01-09,27.974,28.404,27.877,28.274,544675,0
2008-01-10,28.117,28.82,27.571,28.739,633860,0
2008-01-11,28.82,28.89,27.599,27.599,505083,0
2008-01-14,28.083,28.353,27.382,28.236,683474,0
2008-01-15,27.896,28.594,27.831,28.363,466500,0
2008-01-16,28.281,28.621,27.689,28.264,555602,0
2008-01-17,28.757,28.757,27.184,27.32,628847,0
2008-01-18,27.329,27.778,26.583,26.906,862670,0
2008-01-22,26.484,27.786,24.96,26.97,377363,0
2008-01-23,25.837,30.551,25.837,30.156,852949,0
2008-01-24,30.175,30.479,28.811,28.82,434868,0
2008-01-25,28.925,29.421,28.731,28.871,496107,0
2008-01-28,28.686,29.906,28.422,29.511,605995,0
2008-01-29,29.808,30.184,28.82,29.135,719792,0
2008-01-30,28.979,31.891,28.979,30.175,1047198,0
2008-01-31,30.093,30.82,29.188,30.175,317028,0
2008-02-01,30.356,32.222,30.356,32.195,562327,0
2008-02-04,31.709,31.709,30.337,31.26,722764,0
2008-02-05,30.75,31.333,30.147,30.275,643843,0
2008-02-06,30.578,31.027,29.987,30.175,371480,0
2008-02-07,30.111,30.893,29.906,30.381,372830,0
2008-02-08,30.372,30.568,29.537,29.978,274550,0
2008-02-11,30.147,30.356,29.357,29.475,274659,0
2008-02-12,29.687,30.479,29.511,29.824,305494,0
2008-02-13,30.193,30.605,30.031,30.516,242713,0
2008-02-14,30.65,30.876,29.987,30.337,398294,0
2008-02-15,30.165,30.266,29.745,29.951,572096,0
2008-02-19,30.408,31.245,30.284,30.767,244602,0
2008-02-20,30.677,32.077,30.328,31.825,414535,0
2008-02-21,32.141,32.338,30.938,31.252,321684,0
2008-02-22,31.577,31.816,31.287,31.586,274547,0
2008-02-25,31.845,32.411,31.602,31.872,464054,0
2008-02-26,32.275,33.334,31.351,32.994,1179290,0
2008-02-27,32.994,33.567,32.455,33.361,535930,0
2008-02-28,33.175,33.192,32.024,32.122,351043,0
2008-02-29,32.231,32.392,31.181,31.296,344646,0
2008-03-03,31.807,32.077,30.559,31.468,760495,0
2008-03-04,31.198,32.392,30.523,31.368,960350,0
2008-03-05,31.404,33.605,31.404,33.166,739262,0
2008-03-06,33.05,33.05,31.962,32.104,627332,0
2008-03-07,31.953,32.508,31.594,31.807,473946,0
2008-03-10,31.988,31.988,30.542,30.66,803272,0
2008-03-11,31.494,31.962,30.793,31.333,478598,0
2008-03-12,31.691,35.176,31.568,34.447,1416880,0
2008-03-13,33.973,34.438,33.307,34.241,520993,0
2008-03-14,34.546,34.98,33.612,33.902,435583,0
2008-03-17,33.175,33.361,32.24,32.563,502135,0
2008-03-18,33.148,33.389,32.15,33.352,551450,0
2008-03-19,34.779,36.872,34.727,35.453,1189746,0
2008-03-20,35.866,36.756,34.924,36.451,816405,0
2008-03-24,36.748,37.268,35.803,35.94,586232,0
2008-03-25,36.136,36.647,35.623,36.584,386043,0
2008-03-26,36.485,36.485,35.236,35.374,392937,0
2008-03-27,35.273,35.984,34.565,34.575,310600,0
2008-03-28,34.869,35.219,34.08,34.593,252354,0
2008-03-31,34.35,34.878,33.665,34.125,221386,0
2008-04-01,34.771,35.013,34.215,34.961,274877,0
2008-04-02,34.852,35.857,34.16,34.647,425908,0
2008-04-03,34.27,35.023,34.062,34.378,274725,0
2008-04-04,34.546,34.647,33.307,34.241,617052,0
2008-04-07,35.167,35.212,34.36,34.718,174010,0
2008-04-08,34.565,34.655,34.286,34.655,254895,0
2008-04-09,34.556,34.698,32.905,33.28,342344,0
2008-04-10,33.381,33.935,33.2,33.683,336033,0
2008-04-11,33.525,33.902,33.175,33.216,209248,0
2008-04-14,33.543,36.539,33.307,35.005,893477,0
2008-04-15,35.688,35.741,34.438,35.227,285878,0
2008-04-16,35.651,35.749,34.637,35.714,234769,0
2008-04-17,35.911,36.154,35.311,36.021,260613,0
2008-04-18,36.712,38.409,36.244,37.653,614599,0
2008-04-21,37.42,38.075,36.918,37.644,371833,0
2008-04-22,37.707,37.707,35.885,36.539,244198,0
2008-04-23,36.388,36.89,35.93,36.611,232137,0
2008-04-24,36.485,37.491,35.579,37.448,350585,0
2008-04-25,37.707,37.707,36.712,37.412,329081,0
2008-04-28,37.707,37.707,37.015,37.195,302751,0
2008-04-29,37.241,37.707,37.024,37.034,203114,0
2008-04-30,37.071,37.644,36.819,37.412,244364,0
2008-05-01,37.482,38.614,37.439,38.318,353176,0
2008-05-02,38.382,38.9,37.599,37.966,246575,0
2008-05-05,37.672,38.759,37.609,38.167,175103,0
2008-05-06,39.413,40.353,39.369,39.556,542642,0
2008-05-07,40.148,40.462,38.416,39.944,457144,0
2008-05-08,40.112,40.759,39.594,40.664,523382,0
2008-05-09,40.37,40.895,39.699,40.695,451907,0
2008-05-12,40.857,41.585,40.591,41.128,377964,0
2008-05-13,41.227,41.343,40.215,40.534,536609,0
2008-05-14,40.787,40.867,39.978,40.573,366977,0
2008-05-15,40.517,40.977,40.399,40.636,285361,0
2008-05-16,40.857,40.857,39.978,40.353,395341,0
2008-05-19,40.48,40.821,39.978,40.013,290558,0
2008-05-20,39.944,40.25,39.268,40.158,491901,0
2008-05-21,40.389,40.787,39.063,39.504,737108,0
2008-05-22,40.223,43.165,40.223,42.834,1226466,0
2008-05-23,43.014,43.078,41.567,42.5,436967,0
2008-05-27,42.78,43.579,42.637,43.391,427499,0
2008-05-28,43.713,45.186,43.489,44.89,796661,0
2008-05-29,44.387,45.292,44.387,44.882,451369,0
2008-05-30,44.89,44.89,44.208,44.827,223305,0
2008-06-02,44.541,44.791,43.353,43.974,350282,0
2008-06-03,43.974,44.576,41.802,42.037,683316,0
2008-06-04,42.018,43.75,41.396,43.57,320088,0
2008-06-05,43.113,44.773,42.824,44.773,530963,0
2008-06-06,42.959,43.633,41.028,41.576,826842,0
2008-06-09,41.343,41.999,39.306,40.158,520050,0
2008-06-10,40.021,40.121,38.759,39.439,548633,0
2008-06-11,39.864,39.864,38.55,38.676,390122,0
2008-06-12,39.063,42.518,38.2,40.445,831773,0
2008-06-13,40.796,41.442,37.509,38.559,845373,0
2008-06-16,38.416,38.776,35.535,36.712,983018,0
2008-06-17,38.355,38.99,37.392,37.448,1027644,0
2008-06-18,37.448,37.707,35.374,35.902,751637,0
2008-06-19,36.433,37.124,35.589,36.9,648516,0
2008-06-20,36.647,36.827,35.409,36.028,726754,0
2008-06-23,36.388,36.802,34.575,34.755,575802,0
2008-06-24,34.215,34.755,33.352,34.465,572151,0
2008-06-25,34.896,35.704,34.125,35.212,504763,0
2008-06-26,35.194,35.651,33.683,33.683,675133,0
2008-06-27,33.756,33.756,31.665,31.988,1617684,0
2008-06-30,31.594,32.104,30.929,30.991,619709,0
2008-07-01,30.587,31.119,29.455,29.969,902019,0
2008-07-02,30.372,30.479,29.455,29.656,548774,0
2008-07-03,29.618,29.851,28.794,29.745,304158,0
2008-07-07,30.417,31.109,30.266,30.642,649684,0
2008-07-08,30.489,33.192,30.219,33.093,778205,0
2008-07-09,33.225,33.444,32.518,33.407,457553,0
2008-07-10,35.176,39.26,35.176,35.976,1427779,0
2008-07-11,34.924,36.226,34.708,35.525,379045,0
2008-07-14,36.028,37.187,35.374,35.471,531085,0
2008-07-15,35.139,39.037,35.023,37.939,717301,0
2008-07-16,37.797,39.277,37.276,38.99,412387,0
2008-07-17,38.908,39.818,38.157,39.52,501068,0
2008-07-18,39.494,39.611,38.614,38.982,499809,0
2008-07-21,38.742,39.152,37.957,38.849,329644,0
2008-07-22,37.491,40.977,37.268,40.664,458469,0
2008-07-23,40.573,41.004,39.296,39.504,400952,0
2008-07-24,39.882,39.882,38.401,38.577,404416,0
2008-07-25,39.018,39.018,37.294,38.425,534273,0
2008-07-28,38.075,38.075,36.592,37.319,477885,0
2008-07-29,37.519,38.585,36.952,37.43,286880,0
2008-07-30,37.465,38.167,36.361,36.819,469381,0
2008-07-31,36.503,36.592,35.346,35.679,374579,0
2008-08-01,35.679,35.976,34.914,35.167,358722,0
2008-08-04,35.084,35.661,34.25,35.427,550366,0
2008-08-05,35.508,38.014,35.508,37.779,1137669,0
2008-08-06,37.627,38.686,36.656,38.392,395208,0
2008-08-07,37.948,38.245,36.406,36.548,270538,0
2008-08-08,36.503,37.124,36.298,36.485,376539,0
2008-08-11,35.803,37.834,35.409,36.882,445754,0
2008-08-12,36.694,37.966,36.109,37.142,352075,0
2008-08-13,37.034,37.707,36.416,37.662,369772,0
2008-08-14,37.85,39.987,37.57,39.287,734856,0
2008-08-15,39.953,40.741,38.392,38.768,369022,0
2008-08-18,38.505,39.575,37.779,38.048,265952,0
2008-08-19,37.762,38.084,36.028,36.127,220591,0
2008-08-20,36.198,37.636,36.003,36.345,411708,0
2008-08-21,36.216,37.071,35.399,35.911,270914,0
2008-08-22,36.003,36.918,35.732,36.307,279622,0
2008-08-25,35.911,35.911,34.878,35.453,318541,0
2008-08-26,32.429,35.453,31.245,31.612,2646651,0
2008-08-27,31.619,32.508,31.368,31.638,1493700,0
2008-08-28,31.252,31.351,30.301,30.849,1304138,0
2008-08-29,30.65,30.83,30.523,30.802,444325,0
2008-09-02,32.168,32.31,31.134,31.385,540322,0
2008-09-03,32.095,32.921,31.045,32.84,737280,0
2008-09-04,32.582,33.334,32.383,32.411,516063,0
2008-09-05,32.429,34.296,31.971,34.08,420298,0
2008-09-08,34.231,34.996,33.119,34.796,424123,0
2008-09-09,34.682,35.462,33.407,33.479,489711,0
2008-09-10,33.756,34.296,33.03,34.206,370618,0
2008-09-11,33.802,35.741,33.552,35.651,387300,0
2008-09-12,35.273,36.882,34.143,36.827,366207,0
2008-09-15,35.968,36.378,33.981,34.198,429843,0
2008-09-16,35.785,35.785,32.849,34.312,372224,0
2008-09-17,33.444,33.675,31.997,32.015,419011,0
2008-09-18,32.563,35.077,31.908,34.924,419512,0
2008-09-19,37.015,37.015,33.884,36.064,786451,0
2008-09-22,35.821,35.894,34.231,34.86,297104,0
2008-09-23,34.815,35.443,33.576,33.621,221773,0
2008-09-24,33.576,34.914,30.165,32.383,1264855,0
2008-09-25,31.306,34.484,30.777,34.378,1079985,0
2008-09-26,33.973,35.857,33.462,34.727,856904,0
2008-09-29,34.178,36.629,32.815,33.067,601263,0
2008-09-30,33.352,34.708,32.546,32.985,471878,0
2008-10-01,32.723,36.694,32.723,35.462,555520,0
2008-10-02,35.902,35.902,33.683,34.135,208749,0
2008-10-03,33.884,33.884,32.994,33.342,416866,0
2008-10-06,32.849,33.183,30.83,32.24,394880,0
2008-10-07,32.356,32.913,30.705,31,294085,0
2008-10-08,30.523,32.697,29.671,32.32,410009,0
2008-10-09,32.168,33.003,28.658,29.628,901730,0
2008-10-10,28.82,31.109,27.896,30.733,653701,0
2008-10-13,32.024,32.491,30.991,32.473,450393,0
2008-10-14,33.192,34.447,32.338,32.994,407888,0
2008-10-15,32.411,33.63,30.793,30.971,276265,0
2008-10-16,31.144,31.512,29.609,31.494,581898,0
2008-10-17,30.533,31.835,29.537,29.78,367353,0
2008-10-20,30.4,31.539,29.555,31.449,316783,0
2008-10-21,30.938,31.568,29.034,30.022,236464,0
2008-10-22,29.637,30.443,28.845,29.259,382684,0
2008-10-23,29.231,29.231,27.599,28.677,498707,0
2008-10-24,26.684,29.034,25.81,25.81,563305,0
2008-10-27,25.39,26.405,24.788,24.788,402563,0
2008-10-28,25.146,26.676,22.624,24.679,470073,0
2008-10-29,24.842,25.892,24.123,25.246,291931,0
2008-10-30,26.475,26.763,25.293,26.306,171228,0
2008-10-31,26.108,28.811,26.108,28.029,183609,0
2008-11-03,27.841,28.495,27.4,28.164,159708,0
2008-11-04,28.45,28.776,27.32,27.974,233666,0
2008-11-05,27.616,29.088,25.766,25.792,396040,0
2008-11-06,25.653,26.501,24.412,24.457,218307,0
2008-11-07,24.67,24.67,22.004,22.589,391460,0
2008-11-10,23.17,23.287,20.21,21.985,676808,0
2008-11-11,21.598,21.726,19.481,20.02,485422,0
2008-11-12,19.526,20.873,19.222,19.769,412702,0
2008-11-13,19.617,20.694,18.171,20.66,808346,0
2008-11-14,20.289,20.855,19.788,19.806,527017,0
2008-11-17,19.724,20.468,19.176,19.437,269924,0
2008-11-18,19.409,21.45,19.168,21.141,444358,0
2008-11-19,21.783,23.997,21.783,22.561,582231,0
2008-11-20,22.319,23.162,21.406,21.529,502281,0
2008-11-21,21.825,23.791,20.9,23.628,580316,0
2008-11-24,23.852,26.96,23.468,26.009,529099,0
2008-11-25,26.151,27.518,25.864,27.263,512274,0
2008-11-26,26.684,28.236,26.028,27.66,611604,0
2008-11-28,27.382,28.064,26.789,27.992,104928,0
2008-12-01,27.311,27.489,24.23,24.383,566768,0
2008-12-02,24.798,25.217,22.291,23.063,782744,0
2008-12-03,22.713,24.025,22.149,23.002,490783,0
2008-12-04,20.02,27.778,19.849,27.347,1638028,0
2008-12-05,28.126,30.595,27.805,29.978,966967,0
2008-12-08,30.715,31.208,29.817,30.75,611604,0
2008-12-09,30.595,30.885,28.784,28.837,322512,0
2008-12-10,29.278,30.408,28.531,29.978,351634,0
2008-12-11,29.502,29.842,27.212,27.418,411594,0
2008-12-12,26.924,28.731,26.799,28.586,377628,0
2008-12-15,28.677,29.098,27.159,28.613,388880,0
2008-12-16,28.925,29.697,28.731,29.637,286523,0
2008-12-17,29.249,30.246,28.961,30.093,247821,0
2008-12-18,31.09,31.09,29.007,29.375,282079,0
2008-12-19,29.969,31.638,28.908,30.981,372272,0
2008-12-22,31.009,31.709,30.147,31.691,313752,0
2008-12-23,31.691,32.419,31.503,31.709,237339,0
2008-12-24,31.539,31.638,29.43,29.687,178009,0
2008-12-26,29.942,30.391,29.017,30.165,131325,0
2008-12-29,29.994,30.227,28.828,29.483,199483,0
2008-12-30,29.637,30.318,29.628,30.201,149989,0
2008-12-31,30.201,31.237,30.201,31.027,170371,0
2009-01-02,30.956,31.628,30.435,31.109,143715,0
2009-01-05,31.191,31.521,30.284,31.198,122525,0
2009-01-06,31.1,31.404,30.443,30.92,206258,0
2009-01-07,30.578,30.83,29.079,29.656,115972,0
2009-01-08,29.664,29.824,28.82,29.296,136075,0
2009-01-09,29.34,29.34,28.099,28.236,212242,0
2009-01-12,28.264,29.287,27.75,28.503,386633,0
2009-01-13,28.531,29.181,28.353,28.952,169804,0
2009-01-14,28.731,28.731,27.579,27.579,393323,0
2009-01-15,27.715,29.869,27.392,29.465,278268,0
2009-01-16,29.546,30.965,29.402,30.839,187980,0
2009-01-20,30.669,31.477,29.978,30.301,231973,0
2009-01-21,30.47,33.289,30.4,32.94,399401,0
2009-01-22,32.292,32.823,31.153,31.807,188417,0
2009-01-23,31.252,31.477,30.201,31.342,384006,0
2009-01-26,31.423,34.052,31.423,32.464,353947,0
2009-01-27,32.815,33.612,32.411,33.11,179690,0
2009-01-28,33.416,34.27,32.32,34.08,309768,0
2009-01-29,33.884,34.502,33.453,34.331,288784,0
2009-01-30,34.117,34.117,31.665,32.483,322556,0
2009-02-02,32.292,33.638,31.691,33.389,193200,0
2009-02-03,33.499,34.924,32.537,34.602,240483,0
2009-02-04,34.502,34.502,32.956,33.2,233095,0
2009-02-05,32.956,33.766,32.687,32.849,238509,0
2009-02-06,32.446,32.976,32.077,32.652,323810,0
2009-02-09,32.455,33.216,30.971,31.045,278656,0
2009-02-10,31.055,31.521,29.906,30.058,187750,0
2009-02-11,30.085,31.376,29.269,29.664,148040,0
2009-02-12,29.43,29.697,27.104,28.379,478329,0
2009-02-13,27.786,28.495,26.351,27.669,562357,0
2009-02-17,26.843,27.445,26.592,26.763,227720,0
2009-02-18,26.728,26.978,25.255,25.948,215388,0
2009-02-19,26.054,26.745,25.792,26.159,255109,0
2009-02-20,25.757,26.159,24.347,25.022,284826,0
2009-02-23,24.374,25.587,24.374,24.634,238119,0
2009-02-24,24.753,25.792,23.9,25.668,383897,0
2009-02-25,25.757,26.054,25.022,25.362,300856,0
2009-02-26,25.668,29.249,25.668,28.274,762735,0
2009-02-27,27.859,31.351,27.859,31,757360,0
2009-03-02,30.022,31.278,30.022,30.318,493224,0
2009-03-03,30.634,31.208,29.223,29.923,375453,0
2009-03-04,30.301,31.296,29.421,30.793,628312,0
2009-03-05,30.147,31.414,29.483,29.716,545852,0
2009-03-06,29.735,30.634,29.637,30.533,437360,0
2009-03-09,30.201,31.027,30.039,30.103,296692,0
2009-03-10,30.587,31.783,30.435,31.503,441564,0
2009-03-11,31.568,32.455,31.449,31.665,366476,0
2009-03-12,31.449,32.831,30.785,32.798,609208,0
2009-03-13,32.831,32.994,31.431,31.594,539472,0
2009-03-16,31.728,32.113,29.887,30.175,452545,0
2009-03-17,30.408,30.849,29.987,30.578,383994,0
2009-03-18,30.507,30.929,29.529,30.542,327165,0
2009-03-19,30.767,31.431,30.364,30.733,154168,0
2009-03-20,31,31.269,28.917,29.088,461886,0
2009-03-23,29.79,30.767,29.196,30.767,267578,0
2009-03-24,30.337,31.568,30.337,31.269,363780,0
2009-03-25,31.314,32.3,30.516,31.647,262360,0
2009-03-26,31.586,34.071,31.586,34.035,465578,0
2009-03-27,33.647,34.135,33.576,33.874,431356,0
2009-03-30,33.289,34.108,33.083,33.71,195495,0
2009-03-31,33.847,34.017,33.251,33.71,504341,0
2009-04-01,33.148,34.878,32.858,34.575,224930,0
2009-04-02,34.026,36.584,34.026,35.704,395992,0
2009-04-03,35.785,35.894,34.664,35.263,196228,0
2009-04-06,35.013,35.409,34.602,34.98,190535,0
2009-04-07,34.736,35.902,34.429,35.598,373479,0
2009-04-08,35.443,37.356,35.194,37.25,519209,0
2009-04-09,38.138,38.605,37.392,37.707,233504,0
2009-04-13,37.142,37.519,36.127,36.784,189813,0
2009-04-14,34.602,34.914,33.129,33.766,579406,0
2009-04-15,33.576,34.736,33.192,34.736,497530,0
2009-04-16,34.887,35.525,34.08,34.996,250393,0
2009-04-17,35.184,35.661,34.368,35.374,275865,0
2009-04-20,34.664,35.427,34.35,35.184,197336,0
2009-04-21,35.131,36.81,34.286,35.902,261656,0
2009-04-22,35.866,35.959,35.33,35.409,172178,0
2009-04-23,35.103,35.811,34.771,35.67,178281,0
2009-04-24,35.749,35.777,34.842,35.184,295034,0
2009-04-27,34.593,35.93,33.953,35.491,421398,0
2009-04-28,35.113,35.113,34.188,34.512,257146,0
2009-04-29,34.842,35.517,34.178,34.403,320874,0
2009-04-30,34.736,36.47,34.25,35.821,434284,0
2009-05-01,35.723,35.723,34.546,34.852,164592,0
2009-05-04,35.212,37.957,35.212,37.924,373501,0
2009-05-05,37.57,37.995,36.397,36.704,379612,0
2009-05-06,36.712,36.721,34.852,35.219,296728,0
2009-05-07,35.589,35.758,34.306,35.176,271387,0
2009-05-08,35.696,36.307,35.263,36.136,235842,0
2009-05-11,35.525,35.984,34.952,35.291,87121,0
2009-05-12,35.283,35.704,34.438,34.647,134136,0
2009-05-13,34.125,36.592,34.117,35.821,525213,0
2009-05-14,36.064,38.236,35.688,37.16,337568,0
2009-05-15,37.276,38.309,36.18,37.966,266221,0
2009-05-18,38.309,38.495,37.975,38.401,295589,0
2009-05-19,38.382,38.533,37.609,38.2,151836,0
2009-05-20,38.301,39.26,37.85,38.057,258784,0
2009-05-21,37.834,38.382,36.834,37.213,332759,0
2009-05-22,37.268,37.644,36.784,36.969,190690,0
2009-05-26,36.834,38.209,36.162,37.789,338980,0
2009-05-27,37.519,37.948,37.097,37.744,444927,0
2009-05-28,42.367,42.367,37.876,39.504,2040623,0
2009-05-29,39.864,39.987,38.972,39.152,676654,0
2009-06-01,39.504,40.913,38.857,40.176,852443,0
2009-06-02,41.343,42.331,40.25,41.802,1250476,0
2009-06-03,41.675,42.096,41.055,42.096,594280,0
2009-06-04,42.195,43.146,41.81,42.797,862182,0
2009-06-05,42.852,43.694,42.834,43.165,693799,0
2009-06-08,43.282,43.821,43.049,43.57,486962,0
2009-06-09,43.89,43.89,42.995,43.183,434254,0
2009-06-10,43.57,43.75,41.649,42.743,806545,0
2009-06-11,42.887,43.443,42.439,42.51,453131,0
2009-06-12,42.483,42.986,42.348,42.824,592723,0
2009-06-15,42.313,43.633,42.114,43.096,463977,0
2009-06-16,42.805,43.552,42.321,42.395,366872,0
2009-06-17,42.277,43.552,42.062,43.086,338821,0
2009-06-18,43.086,43.803,43.086,43.607,192260,0
2009-06-19,43.803,44.341,42.887,43.049,339793,0
2009-06-22,42.699,42.699,41.325,42.25,275228,0
2009-06-23,42.367,42.42,41.882,41.928,266746,0
2009-06-24,41.864,42.178,40.93,41.118,243100,0
2009-06-25,40.821,41.658,40.591,41.551,224693,0
2009-06-26,41.255,41.585,40.93,41.415,1083901,0
2009-06-29,41.246,42.114,40.75,41.019,190626,0
2009-06-30,40.913,41.551,38.451,40.399,1072604,0
2009-07-01,40.37,42.069,40.057,41.754,475503,0
2009-07-02,41.855,43.334,41.109,42.178,391093,0
2009-07-06,42.195,42.637,41.191,42.367,429748,0
2009-07-07,42.348,42.897,42.086,42.152,360746,0
2009-07-08,42.152,42.653,41.754,42.203,169693,0
2009-07-09,42.268,42.699,41.013,41.137,269685,0
2009-07-10,40.94,41.073,40.13,40.223,315354,0
2009-07-13,40.454,41.227,40.049,41.037,237390,0
2009-07-14,41.145,41.396,40.517,40.671,356334,0
2009-07-15,41.145,41.828,40.517,41.415,205685,0
2009-07-16,41.459,41.981,40.722,41.835,337407,0
2009-07-17,41.954,42.069,40.83,41.028,283159,0
2009-07-20,39.781,39.781,36.611,37.772,1005311,0
2009-07-21,38.245,38.425,36.704,37.599,616766,0
2009-07-22,37.842,38.138,36.144,36.53,630713,0
2009-07-23,37.005,37.005,35.984,36.279,612373,0
2009-07-24,36.416,37.609,35.911,36.834,670489,0
2009-07-27,36.433,36.9,35.273,35.968,846566,0
2009-07-28,35.968,36.882,35.311,36.647,840196,0
2009-07-29,36.335,36.511,35.553,36.073,524196,0
2009-07-30,36.494,36.979,35.894,36.081,575949,0
2009-07-31,36.091,36.89,35.885,36.521,651430,0
2009-08-03,36.844,37.589,35.579,36.047,810793,0
2009-08-04,35.768,36.89,35.535,36.307,387277,0
2009-08-05,36.503,36.503,35.427,35.679,508474,0
2009-08-06,35.679,36.17,35.419,35.749,333343,0
2009-08-07,35.976,36.756,35.795,36.425,248463,0
2009-08-10,36.081,36.775,36.047,36.307,150389,0
2009-08-11,36.288,36.775,35.67,35.758,263278,0
2009-08-12,35.679,36.226,35.409,35.453,270054,0
2009-08-13,35.481,35.902,35.291,35.481,126960,0
2009-08-14,35.301,35.732,34.429,35.094,285795,0
2009-08-17,34.593,34.878,34.512,34.575,100494,0
2009-08-18,34.628,35.346,34.411,34.736,199040,0
2009-08-19,34.682,35.688,34.619,35.67,332297,0
2009-08-20,35.67,35.67,34.878,35.399,180285,0
2009-08-21,35.732,36.047,35.453,35.651,474841,0
2009-08-24,35.93,36.775,35.616,36.748,641573,0
2009-08-25,38.245,38.471,36.136,37.374,1333448,0
2009-08-26,37.195,38.793,37.195,38.382,461759,0
2009-08-27,38.075,38.451,37.259,37.948,271925,0
2009-08-28,38.057,38.264,37.465,37.772,142524,0
2009-08-31,37.653,38.167,37.16,37.319,339630,0
2009-09-01,37.079,37.644,36.216,36.601,368047,0
2009-09-02,36.425,37.079,36.345,36.872,233703,0
2009-09-03,36.996,37.213,36.1,36.918,195098,0
2009-09-04,36.765,37.097,36.298,36.694,181730,0
2009-09-08,37.005,37.85,36.629,37.5,247900,0
2009-09-09,37.374,37.752,36.952,37.142,176398,0
2009-09-10,37.043,37.609,36.478,37.232,262834,0
2009-09-11,37.374,37.412,35.976,36.17,252678,0
2009-09-14,36.081,36.26,35.517,35.92,228837,0
2009-09-15,35.92,36.345,35.623,35.811,216527,0
2009-09-16,35.993,36.226,35.598,35.741,193820,0
2009-09-17,35.749,35.749,34.198,34.198,489086,0
2009-09-18,34.457,34.727,33.892,34.286,547793,0
2009-09-21,34.169,35.219,34.125,35.103,234061,0
2009-09-22,35.212,35.785,34.98,35.704,239077,0
2009-09-23,35.633,36.188,35.562,35.623,277815,0
2009-09-24,35.553,35.993,35.005,35.212,227536,0
2009-09-25,35.042,35.642,34.952,35.042,285503,0
2009-09-28,35.273,35.355,34.575,35.263,327244,0
2009-09-29,35.113,35.212,34.296,34.331,173394,0
2009-09-30,34.241,34.484,33.517,33.793,278960,0
2009-10-01,33.775,33.775,32.866,33.352,478303,0
2009-10-02,33.05,33.535,32.807,33.059,147506,0
2009-10-05,33.251,33.381,32.508,32.67,411336,0
2009-10-06,32.77,33.234,32.402,32.966,242052,0
2009-10-07,32.976,33.398,32.59,33.371,127848,0
2009-10-08,33.586,33.981,33.251,33.784,242758,0
2009-10-09,33.665,34.708,33.665,34.602,291858,0
2009-10-12,34.438,34.602,33.71,34.223,419919,0
2009-10-13,34.098,34.241,33.535,34.152,212232,0
2009-10-14,34.53,34.637,33.535,34.125,236930,0
2009-10-15,33.991,34.278,33.621,34.152,277226,0
2009-10-16,33.981,34.42,33.748,34.117,211131,0
2009-10-19,33.05,33.453,32.499,32.956,579630,0
2009-10-20,32.886,33.2,32.616,33.175,410842,0
2009-10-21,33.216,33.621,33.012,33.28,357078,0
2009-10-22,33.148,34.593,32.518,34.512,625489,0
2009-10-23,34.474,34.852,33.692,33.892,449642,0
2009-10-26,33.884,34.521,33.216,33.324,370639,0
2009-10-27,33.148,33.953,33.148,33.647,220802,0
2009-10-28,33.444,34.42,33.444,33.748,278108,0
2009-10-29,33.911,34.546,33.479,33.766,381849,0
2009-10-30,33.508,33.856,32.84,32.849,318057,0
2009-11-02,32.931,33.389,32.636,33.04,397494,0
2009-11-03,32.976,33.847,32.723,33.802,353233,0
2009-11-04,33.802,34.008,33.508,33.856,231537,0
2009-11-05,34.052,34.16,33.576,34.098,123978,0
2009-11-06,33.766,34.071,33.289,33.884,300989,0
2009-11-09,34.143,35.005,33.981,34.996,229611,0
2009-11-10,34.924,35.194,34.53,34.708,386642,0
2009-11-11,34.996,35.785,34.878,35.589,268223,0
2009-11-12,35.598,35.894,35.471,35.616,268661,0
2009-11-13,35.579,36.18,34.833,36.136,337165,0
2009-11-16,36.316,36.316,35.651,35.911,254190,0
2009-11-17,35.704,35.768,35.167,35.499,209385,0
2009-11-18,35.607,35.607,35.013,35.263,181874,0
2009-11-19,35.263,35.263,34.429,34.996,361202,0
2009-11-20,34.771,35.399,34.771,35.374,239766,0
2009-11-23,35.688,36.478,35.435,36.316,200412,0
2009-11-24,36.226,36.226,35.866,36.162,156404,0
2009-11-25,36.162,36.539,35.811,36.378,188900,0
2009-11-27,35.688,36.081,35.471,35.828,92022,0
2009-11-30,35.723,36.081,35.157,36.064,295151,0
2009-12-01,36.244,37.662,36.244,37.232,549043,0
2009-12-02,37.178,38.191,37.178,38.066,535117,0
2009-12-03,38.264,38.732,37.868,37.885,358425,0
2009-12-04,38.401,38.495,37.412,37.924,398212,0
2009-12-07,37.885,38.704,37.519,38.084,572794,0
2009-12-08,39.908,40.581,38.865,39.378,1125268,0
2009-12-09,39.277,39.35,38.327,39.073,331487,0
2009-12-10,39.277,39.556,38.226,38.416,201489,0
2009-12-11,37.931,38.167,37.509,37.609,412016,0
2009-12-14,37.627,38.191,37.259,38.174,331712,0
2009-12-15,38.004,38.577,37.966,38.084,246547,0
2009-12-16,38.075,38.392,37.482,37.644,229802,0
2009-12-17,37.482,37.789,37.313,37.545,153744,0
2009-12-18,37.545,37.545,36.592,37.313,382254,0
2009-12-21,37.491,37.672,36.882,37.653,287695,0
2009-12-22,37.672,38.568,37.402,38.433,199873,0
2009-12-23,38.515,39.594,38.273,39.107,307476,0
2009-12-24,39.081,39.36,38.696,39.018,63311,0
2009-12-28,39.009,39.18,38.714,38.935,175392,0
2009-12-29,38.874,39.458,38.714,39.018,143513,0
2009-12-30,38.793,38.793,37.815,37.966,398674,0
2009-12-31,37.842,38.273,37.609,37.85,231420,0
2010-01-04,37.842,38.409,37.682,38.218,275197,0
2010-01-05,38.075,38.595,37.789,38.595,321272,0
2010-01-06,38.515,38.831,38.236,38.515,217003,0
2010-01-07,38.696,39.439,38.318,39.421,282027,0
2010-01-08,39.421,40.066,39.152,40.013,243399,0
2010-01-11,40.04,40.232,39.161,39.925,299867,0
2010-01-12,39.864,40.074,39.664,39.854,129275,0
2010-01-13,39.953,40.68,39.781,40.573,189909,0
2010-01-14,40.705,41.971,40.534,41.746,576701,0
2010-01-15,41.737,42.42,41.658,42.42,633041,0
2010-01-19,42.591,43.382,42.582,43.049,877737,0
2010-01-20,42.976,43.219,42.518,42.735,471863,0
2010-01-21,43.005,43.301,42.027,42.106,282247,0
2010-01-22,42.161,43.146,42.037,42.518,236896,0
2010-01-25,42.789,42.814,41.818,42.027,199008,0
2010-01-26,41.999,42.42,41.56,42.069,225640,0
2010-01-27,41.882,42.42,41.818,42.037,317939,0
2010-01-28,42.078,42.186,41.477,41.665,287590,0
2010-01-29,41.89,42.357,41.729,41.971,455164,0
2010-02-01,41.981,42.086,41.386,41.386,394060,0
2010-02-02,41.533,41.991,41.353,41.793,342676,0
2010-02-03,41.793,42.483,41.406,42.195,324488,0
2010-02-04,42.123,42.357,41.543,41.612,305409,0
2010-02-05,41.81,43.238,41.297,43.086,617126,0
2010-02-08,42.933,44.441,42.447,43.598,615881,0
2010-02-09,43.9,44.513,43.506,43.91,319295,0
2010-02-10,43.937,44.549,43.858,44.549,391555,0
2010-02-11,44.745,45.606,44.118,44.933,531337,0
2010-02-12,44.791,45.249,43.766,44.962,491708,0
2010-02-16,45.31,45.319,44.791,45.223,325748,0
2010-02-17,45.123,45.52,44.837,45.24,221782,0
2010-02-18,45.347,45.538,44.916,45.329,257794,0
2010-02-19,45.538,45.956,45.231,45.697,319454,0
2010-02-22,45.929,46.209,45.283,45.823,389245,0
2010-02-23,46.002,46.201,44.7,45.132,666216,0
2010-02-24,45.114,45.5,44.576,44.791,359671,0
2010-02-25,44.478,44.791,44.296,44.726,402480,0
2010-02-26,44.726,44.943,43.758,43.956,345630,0
2010-03-01,44.268,45.463,44.268,45.41,343250,0
2010-03-02,45.587,47.078,45.563,46.611,419548,0
2010-03-03,46.765,47.297,46.666,46.99,251918,0
2010-03-04,46.928,47.403,46.846,47.215,147030,0
2010-03-05,45.84,45.869,44.559,45.006,649862,0
2010-03-08,45.41,45.41,44.808,44.908,201778,0
2010-03-09,44.082,45.688,44.082,45.5,455105,0
2010-03-10,45.472,45.831,44.818,45.276,167086,0
2010-03-11,44.98,45.597,44.89,45.597,131744,0
2010-03-12,45.879,46.254,45.635,45.965,240221,0
2010-03-15,45.789,46.972,45.563,46.314,289829,0
2010-03-16,46.282,47.017,46.156,46.972,449762,0
2010-03-17,47.242,47.456,46.55,46.65,173028,0
2010-03-18,46.721,46.999,46.264,46.954,83680,0
2010-03-19,47.133,47.862,46.928,47.825,292237,0
2010-03-22,47.701,47.815,47.42,47.654,191682,0
2010-03-23,47.565,47.869,47.369,47.527,161106,0
2010-03-24,47.701,50.482,47.701,50.185,556280,0
2010-03-25,50.213,51.074,49.036,49.254,299623,0
2010-03-26,49.513,50.482,48.669,50.311,221179,0
2010-03-29,50.367,50.68,50.017,50.403,119625,0
2010-03-30,50.167,50.93,48.031,48.348,767709,0
2010-03-31,47.779,48.209,46.909,48.13,277630,0
2010-04-01,48.209,48.614,47.862,48.435,2040712,0
2010-04-05,48.606,48.678,48.023,48.488,391659,0
2010-04-06,48.256,48.93,48.174,48.678,288516,0
2010-04-07,48.587,49.378,48.264,48.894,304542,0
2010-04-08,48.669,49.962,48.428,49.781,348579,0
2010-04-09,49.916,50.257,49.649,50.257,296363,0
2010-04-12,51.623,52.438,51.623,52.151,580456,0
2010-04-13,52.063,52.151,51.265,52.037,233781,0
2010-04-14,52.01,52.494,52.01,52.332,207058,0
2010-04-15,52.151,53.068,52.037,53.014,259845,0
2010-04-16,53.014,53.353,52.098,52.403,430777,0
2010-04-19,52.394,52.511,51.307,51.739,162355,0
2010-04-20,51.694,52.305,51.605,52.206,109590,0
2010-04-21,52.08,52.556,51.765,51.91,96258,0
2010-04-22,52.029,52.27,51.588,51.892,212946,0
2010-04-23,52.161,52.377,51.523,52.206,152358,0
2010-04-26,52.368,53.088,52.314,52.648,123028,0
2010-04-27,52.521,53.15,51.641,51.714,145544,0
2010-04-28,51.757,52.108,50.044,51.344,379710,0
2010-04-29,51.381,52.385,51.381,51.973,368513,0
2010-04-30,51.82,51.937,50.858,50.877,643226,0
2010-05-03,51.083,51.919,50.331,51.506,207626,0
2010-05-04,50.994,51.669,50.994,51.406,181837,0
2010-05-05,51.13,51.676,50.939,51.57,194567,0
2010-05-06,51.173,51.201,44.818,47.924,514395,0
2010-05-07,48.887,50.249,47.043,47.215,615972,0
2010-05-10,48.596,49.952,48.428,49.9,297638,0
2010-05-11,49.541,50.213,49.008,49.924,642390,0
2010-05-12,50.177,50.321,49.744,50.095,216997,0
2010-05-13,49.809,50.456,49.678,50.321,272610,0
2010-05-14,50.025,50.358,49.836,50.294,213072,0
2010-05-17,50.598,51.112,49.485,50.24,244826,0
2010-05-18,50.68,50.68,50.025,50.23,175317,0
2010-05-19,50.311,50.589,49.991,50.276,212572,0
2010-05-20,49.711,50.213,48.641,48.796,255976,0
2010-05-21,48.209,48.338,47.323,48.293,335262,0
2010-05-24,48.302,49.19,47.943,48.321,204704,0
2010-05-25,47.719,48.005,46.209,46.659,368300,0
2010-05-26,46.981,48.481,46.56,47.843,373335,0
2010-05-27,48.525,49.136,48.121,48.904,345793,0
2010-05-28,48.981,49.567,48.023,49.245,435987,0
2010-06-01,48.877,49.872,48.77,48.787,225015,0
2010-06-02,48.787,49.467,48.463,49.433,304760,0
2010-06-03,49.387,49.981,49.091,49.891,217196,0
2010-06-04,49.2,49.423,47.527,47.887,258915,0
2010-06-07,47.788,48.833,47.323,47.728,235125,0
2010-06-08,47.701,47.738,44.899,45.688,727763,0
2010-06-09,45.831,46.084,44.89,45.159,390919,0
2010-06-10,45.679,46.981,45.661,46.892,252159,0
2010-06-11,46.602,46.864,46.04,46.739,212133,0
2010-06-14,47.124,48.543,46.747,47.755,221024,0
2010-06-15,47.815,48.787,47.446,48.383,228803,0
2010-06-16,48.13,48.506,46.747,46.854,206403,0
2010-06-17,45.797,46.756,45.329,46.217,489212,0
2010-06-18,46.49,46.49,45.472,46.254,275513,0
2010-06-21,46.524,46.602,45.481,46.176,372436,0
2010-06-22,46.434,47.17,45.563,45.761,372463,0
2010-06-23,45.587,45.905,44.808,45.392,363507,0
2010-06-24,45.087,47.403,44.468,47.223,828122,0
2010-06-25,47.484,47.843,45.283,45.679,933915,0
2010-06-28,45.454,46.675,45.429,46.193,379130,0
2010-06-29,45.715,46.333,44.908,46.03,364429,0
2010-06-30,46.178,46.436,45.318,45.556,414430,0
2010-07-01,45.679,45.761,44.89,45.438,234531,0
2010-07-02,45.587,45.984,45.283,45.77,155208,0
2010-07-06,46.184,47.271,45.921,46.379,274479,0
2010-07-07,46.333,46.684,45.697,46.226,469080,0
2010-07-08,46.37,46.659,45.538,46.602,193043,0
2010-07-09,46.694,46.892,46.36,46.821,78672,0
2010-07-12,46.666,47.17,46.48,46.947,148131,0
2010-07-13,47.313,47.833,46.694,47.762,168805,0
2010-07-14,47.527,48.155,47.279,47.62,159088,0
2010-07-15,47.682,48.041,46.765,47.297,245493,0
2010-07-16,46.972,47.484,46.12,46.138,306479,0
2010-07-19,46.272,46.471,45.094,45.5,510439,0
2010-07-20,45.094,45.815,44.988,45.77,289488,0
2010-07-21,45.77,45.879,45.141,45.357,370183,0
2010-07-22,45.831,45.831,44.89,45.438,373399,0
2010-07-23,45.438,46.13,45.357,45.563,304645,0
2010-07-26,44.258,44.424,42.789,43.694,605977,0
2010-07-27,43.686,43.686,42.78,43.471,736611,0
2010-07-28,43.282,43.929,42.986,43.068,318661,0
2010-07-29,43.401,43.443,42.313,42.564,264700,0
2010-07-30,42.053,42.601,41.684,41.971,349982,0
2010-08-02,42.203,42.386,40.471,41.137,720756,0
2010-08-03,40.913,41.353,40.268,40.867,313266,0
2010-08-04,41.013,41.297,40.68,40.94,212942,0
2010-08-05,40.591,40.671,38.785,39.556,666945,0
2010-08-06,39.054,39.584,38.821,39.234,219510,0
2010-08-09,39.18,39.296,38.614,38.982,248279,0
2010-08-10,38.742,39.063,37.744,37.885,367258,0
2010-08-11,37.374,37.876,36.9,37.448,280661,0
2010-08-12,36.927,38.11,36.775,37.924,314845,0
2010-08-13,37.744,38.668,37.133,38.614,483019,0
2010-08-16,38.614,39.243,38.409,39.098,407943,0
2010-08-17,39.43,39.763,38.101,38.129,257762,0
2010-08-18,37.924,38.803,37.347,38.742,433577,0
2010-08-19,38.605,39.216,38.283,38.631,231884,0
2010-08-20,38.631,39.603,38.264,38.75,783246,0
2010-08-23,37.313,41.164,37.313,41.118,2113593,0
2010-08-24,40.598,41.362,39.917,40.112,729375,0
2010-08-25,40.074,40.205,39.17,39.198,469990,0
2010-08-26,39.396,39.672,38.442,38.668,377543,0
2010-08-27,38.935,39.594,38.641,39.51,317263,0
2010-08-30,39.36,39.36,38.722,38.732,440629,0
2010-08-31,38.634,39.049,38.401,38.634,713610,0
2010-09-01,38.963,39.216,38.433,38.624,300244,0
2010-09-02,38.433,38.585,37.985,38.11,278713,0
2010-09-03,38.254,38.595,37.885,38.167,292630,0
2010-09-07,38.99,40.24,38.793,39.018,741964,0
2010-09-08,39.198,39.51,38.605,38.84,319789,0
2010-09-09,39.018,39.53,38.704,39.466,254149,0
2010-09-10,39.654,39.726,39.125,39.226,189010,0
2010-09-13,39.611,39.763,39.054,39.476,256941,0
2010-09-14,39.25,39.466,38.849,38.944,362373,0
2010-09-15,38.944,39.125,38.515,38.54,282754,0
2010-09-16,38.624,39.216,38.624,38.793,365575,0
2010-09-17,39.135,39.216,38.066,38.066,469546,0
2010-09-20,38.167,38.605,37.885,38.461,151159,0
2010-09-21,37.707,38.101,37.015,37.868,595287,0
2010-09-22,37.948,38.148,37.537,37.672,357584,0
2010-09-23,36.927,37.412,36.927,37.024,362209,0
2010-09-24,37.294,37.473,36.942,37.374,271944,0
2010-09-27,37.319,37.374,36.775,37.178,405414,0
2010-09-28,37.178,37.554,36.827,37.356,266534,0
2010-09-29,37.213,37.707,36.909,36.979,364348,0
2010-09-30,37.259,39.027,37.089,38.865,516556,0
2010-10-01,38.935,39.341,38.382,38.926,304559,0
2010-10-04,38.944,39.18,37.85,37.895,284858,0
2010-10-05,38.148,38.174,37.42,37.599,379838,0
2010-10-06,37.618,38.022,37.079,37.319,201965,0
2010-10-07,37.527,37.554,37.061,37.232,143516,0
2010-10-08,36.996,37.204,34.745,35.481,1158458,0
2010-10-11,35.499,35.562,34.796,34.996,424200,0
2010-10-12,34.996,35.848,34.664,35.571,458156,0
2010-10-13,35.821,36.952,35.661,36.073,617655,0
2010-10-14,36.136,36.969,36.054,36.721,283978,0
2010-10-15,36.979,36.979,35.894,36.378,470359,0
2010-10-18,36.494,38.129,36.226,37.744,521720,0
2010-10-19,37.627,38.254,36.979,37.618,541030,0
2010-10-20,37.562,37.707,36.987,37.043,308260,0
2010-10-21,37.232,37.672,36.802,37.079,222341,0
2010-10-22,37.232,37.599,37.061,37.527,187910,0
2010-10-25,37.644,37.995,37.545,37.876,201394,0
2010-10-26,37.392,38.031,37.392,37.789,294905,0
2010-10-27,37.797,37.939,37.644,37.85,170083,0
2010-10-28,38.014,38.11,37.618,37.644,230879,0
2010-10-29,37.694,37.812,37.493,37.694,206181,0
2010-11-01,37.762,38.515,37.636,38.004,308291,0
2010-11-02,38.226,38.291,37.717,38.264,286790,0
2010-11-03,38.471,40.139,38.283,39.864,471819,0
2010-11-04,39.864,40.074,38.768,39.421,528870,0
2010-11-05,38.676,38.918,37.762,38.264,465736,0
2010-11-08,38.245,38.857,37.868,38.595,163958,0
2010-11-09,38.55,38.55,37.545,37.644,361453,0
2010-11-10,37.868,37.876,37.151,37.554,158332,0
2010-11-11,37.347,38.226,36.909,37.924,179557,0
2010-11-12,37.815,38.057,36.942,36.987,189488,0
2010-11-15,36.987,37.294,36.918,37.107,167355,0
2010-11-16,36.844,37.329,36.704,37.187,238660,0
2010-11-17,37.142,37.142,36.81,37.024,175879,0
2010-11-18,37.213,38.471,37.213,37.482,322770,0
2010-11-19,37.627,38.442,37.259,38.335,218509,0
2010-11-22,38.11,40.04,38.075,39.934,464657,0
2010-11-23,39.873,39.873,38.768,38.874,292363,0
2010-11-24,38.874,38.99,37.948,38.327,310672,0
2010-11-26,38.355,38.696,38.093,38.174,134184,0
2010-11-29,37.957,38.093,36.996,37.868,462409,0
2010-11-30,37.588,40.12,37.498,39.732,831690,0
2010-12-01,39.054,39.054,37.5,37.58,818006,0
2010-12-02,37.142,37.304,36.416,37.151,407111,0
2010-12-03,37.187,37.412,36.638,36.853,308804,0
2010-12-06,36.721,37.241,36.721,36.756,267564,0
2010-12-07,37.079,37.527,36.765,36.793,374208,0
2010-12-08,37.005,37.509,36.704,37.347,271698,0
2010-12-09,37.609,38.004,37.448,37.885,236045,0
2010-12-10,37.868,39.116,37.726,39.107,489367,0
2010-12-13,39.189,39.268,37.815,38.138,577700,0
2010-12-14,40.04,40.084,35.866,36.047,1764938,0
2010-12-15,35.92,36.136,34.664,35.255,1360577,0
2010-12-16,34.97,35.33,34.718,35.013,727683,0
2010-12-17,34.905,35.157,34.787,35.052,525457,0
2010-12-20,35.462,35.768,35.052,35.616,381312,0
2010-12-21,35.758,36.136,35.688,36.003,419811,0
2010-12-22,36.18,36.665,35.365,36.361,328047,0
2010-12-23,36.226,36.307,35.508,35.508,392728,0
2010-12-27,35.723,35.902,35.553,35.749,286450,0
2010-12-28,35.984,36.234,35.453,35.544,263915,0
2010-12-29,35.671,36.005,35.499,35.941,202946,0
2010-12-30,35.912,36.473,35.83,35.895,264528,0
2010-12-31,35.506,35.859,35.151,35.151,321925,0
2011-01-03,35.365,35.453,34.745,35.033,504659,0
2011-01-04,35.06,35.219,34.512,34.655,391872,0
2011-01-05,34.771,35.033,34.575,34.647,308331,0
2011-01-06,34.655,34.787,34.27,34.647,401469,0
2011-01-07,34.755,34.905,34.429,34.647,302131,0
2011-01-10,34.655,35.013,34.593,34.887,219483,0
2011-01-11,35.052,36.091,34.887,35.848,491875,0
2011-01-12,35.911,35.911,35.236,35.723,568257,0
2011-01-13,35.491,35.633,35.042,35.194,722160,0
2011-01-14,35.311,35.968,35.227,35.94,399465,0
2011-01-18,36.119,36.584,35.848,36.127,462284,0
2011-01-19,36.188,36.26,35.499,35.894,591400,0
2011-01-20,35.866,37.402,35.642,36.601,581082,0
2011-01-21,36.216,36.656,36.216,36.47,220996,0
2011-01-24,36.433,37.089,36.288,36.793,399356,0
2011-01-25,36.834,36.909,36.47,36.629,329494,0
2011-01-26,36.853,37.456,36.748,37.384,360084,0
2011-01-27,37.456,37.599,37.25,37.509,361101,0
2011-01-28,37.545,37.57,36.656,36.834,322680,0
2011-01-31,37.031,37.441,36.759,36.905,390672,0
2011-02-01,37.015,37.304,36.656,36.712,333794,0
2011-02-02,36.81,36.863,36.028,36.704,521437,0
2011-02-03,36.827,38.515,36.73,38.014,568206,0
2011-02-04,38.487,38.658,37.717,38.595,538436,0
2011-02-07,37.842,38.442,37.187,37.752,556833,0
2011-02-08,37.924,38.425,37.259,37.985,319139,0
2011-02-09,37.842,38.245,37.338,37.482,399454,0
2011-02-10,37.653,37.699,37.169,37.456,172817,0
2011-02-11,37.57,37.924,37.015,37.509,326931,0
2011-02-14,37.825,37.995,37.42,37.815,285037,0
2011-02-15,37.948,38.65,37.859,38.148,309616,0
2011-02-16,38.031,39.925,37.948,39.331,503732,0
2011-02-18,39.107,40.768,39.107,39.953,407747,0
2011-02-22,39.735,39.917,38.831,38.883,475398,0
2011-02-23,39.369,40.608,38.768,39.378,786229,0
2011-02-24,37.985,41.227,37.204,38.119,1303592,0
2011-02-25,38.101,39.045,37.329,37.42,785910,0
2011-02-28,37.372,37.833,36.806,37.121,573177,0
2011-03-01,37.241,38.101,36.952,37.133,618396,0
2011-03-02,37.015,37.392,36.802,36.819,402642,0
2011-03-03,37.142,37.589,36.712,37.034,619806,0
2011-03-04,36.942,37.313,36.704,36.89,362768,0
2011-03-07,36.694,37.268,36.557,36.996,764345,0
2011-03-08,37.043,37.43,36.827,37.285,838250,0
2011-03-09,37.015,38.283,37.015,38.226,2094012,0
2011-03-10,38.335,41.2,38.245,41.145,2202911,0
2011-03-11,40.959,42.321,40.488,41.746,1119361,0
2011-03-14,41.442,42.106,41.272,41.764,422729,0
2011-03-15,40.821,42.018,40.812,41.793,446324,0
2011-03-16,41.567,41.72,40.722,40.967,689217,0
2011-03-17,41.166,41.471,40.626,40.732,631860,0
2011-03-18,40.787,42.114,40.787,41.9,631622,0
2011-03-21,43.032,43.2,41.981,42.538,547800,0
2011-03-22,42.203,43.096,42.203,42.671,498138,0
2011-03-23,42.518,42.87,41.954,42.429,268525,0
2011-03-24,42.367,43.514,42.037,43.514,641113,0
2011-03-25,43.418,43.633,41.81,42.457,592990,0
2011-03-28,42.708,43.014,42.457,42.708,235802,0
2011-03-29,42.357,42.653,41.746,42.447,394563,0
2011-03-30,42.133,42.843,42.053,42.518,300291,0
2011-03-31,42.035,42.304,40.497,41.225,863116,0
2011-04-01,41.297,41.631,40.68,40.839,540283,0
2011-04-04,40.867,41.137,40.48,40.581,269756,0
2011-04-05,40.497,40.645,40.213,40.479,286330,0
2011-04-06,40.664,40.695,40.013,40.03,563165,0
2011-04-07,40.267,40.303,39.616,39.669,593927,0
2011-04-08,39.699,39.969,39.18,39.404,328637,0
2011-04-11,39.548,39.828,39.216,39.25,262830,0
2011-04-12,39.238,39.834,39.076,39.76,533505,0
2011-04-13,39.845,40.598,39.808,40.498,550753,0
2011-04-14,40.363,41.013,40.166,40.759,334624,0
2011-04-15,40.76,41.265,40.581,41.248,220580,0
2011-04-18,40.812,40.812,40.296,40.598,186184,0
2011-04-19,40.741,40.913,40.13,40.48,227275,0
2011-04-20,41.95,42.859,41.454,41.733,542352,0
2011-04-21,42.005,42.617,41.877,42.023,307503,0
2011-04-25,41.567,42.213,41.477,41.631,160304,0
2011-04-26,41.554,42.842,41.554,42.355,283213,0
2011-04-27,42.265,43.023,42.184,42.76,194490,0
2011-04-28,42.823,43.032,42.374,42.526,218063,0
2011-04-29,42.433,43.459,42.433,42.732,336826,0
2011-05-02,42.734,43.049,41.564,41.588,250054,0
2011-05-03,41.31,42.589,41.239,42.158,215414,0
2011-05-04,42.283,42.886,41.724,41.797,226803,0
2011-05-05,41.768,43.183,41.436,43.113,368080,0
2011-05-06,42.832,44.573,42.76,43.823,729486,0
2011-05-09,43.968,43.968,43.086,43.326,677900,0
2011-05-10,43.627,43.94,42.374,42.734,595432,0
2011-05-11,42.923,42.995,42.138,42.579,362813,0
2011-05-12,42.589,43.392,42.427,43.228,174145,0
2011-05-13,43.292,43.383,42.932,43.032,124258,0
2011-05-16,42.976,43.345,42.725,42.958,161944,0
2011-05-17,42.958,43.364,42.544,42.941,338058,0
2011-05-18,42.913,42.941,42.257,42.635,260044,0
2011-05-19,42.669,42.742,42.014,42.617,161044,0
2011-05-20,42.418,42.896,41.959,42.589,378100,0
2011-05-23,42.257,42.617,41.057,41.436,626841,0
2011-05-24,42.058,42.842,40.544,40.664,913636,0
2011-05-25,40.664,40.664,39.012,39.975,893149,0
2011-05-26,39.888,39.888,38.948,39.642,787579,0
2011-05-27,39.87,39.87,39.482,39.65,376703,0
2011-05-31,39.699,40.544,39.418,39.563,623435,0
2011-06-01,39.714,39.714,39.021,39.31,612196,0
2011-06-02,39.4,39.444,37.914,38.022,1067922,0
2011-06-03,37.67,38.174,37.256,37.617,462784,0
2011-06-06,37.517,37.617,37.336,37.381,546684,0
2011-06-07,37.39,37.578,36.868,36.896,257110,0
2011-06-08,36.708,37.2,36.542,37.148,407841,0
2011-06-09,37.067,37.418,36.823,37.292,337213,0
2011-06-10,37.176,37.39,36.679,36.699,572546,0
2011-06-13,36.896,38.31,36.615,38.101,623368,0
2011-06-14,38.111,39.067,38.067,39.021,369659,0
2011-06-15,38.698,39.012,38.453,38.786,364043,0
2011-06-16,38.641,41.146,38.485,40.449,862673,0
2011-06-17,40.688,40.951,40.37,40.445,447065,0
2011-06-20,40.328,40.626,39.897,40.295,323601,0
2011-06-21,40.231,40.573,39.526,40.517,353993,0
2011-06-22,40.286,41.3,39.951,40.968,348996,0
2011-06-23,40.722,42.832,40.722,42.345,869778,0
2011-06-24,42.401,43.535,41.823,43.481,1189086,0
2011-06-27,43.2,43.274,42.3,42.383,329433,0
2011-06-28,42.652,43.238,42.138,42.842,406059,0
2011-06-29,42.877,42.913,42.175,42.274,349023,0
2011-06-30,43.097,43.986,42.941,43.05,615671,0
2011-07-01,43.207,43.245,42.25,42.648,293184,0
2011-07-05,42.484,42.828,41.897,42.331,251089,0
2011-07-06,42.231,42.683,41.851,42.502,150315,0
2011-07-07,42.538,43.263,42.414,42.622,253168,0
2011-07-08,42.313,42.558,41.208,41.715,363038,0
2011-07-11,41.471,41.733,41.083,41.409,229049,0
2011-07-12,41.517,42.104,41.257,41.725,272176,0
2011-07-13,41.895,42.014,41.527,41.697,163376,0
2011-07-14,41.905,42.392,40.896,41.101,289578,0
2011-07-15,41.089,41.435,40.856,41.318,215088,0
2011-07-18,40.877,41.258,40.47,40.68,127231,0
2011-07-19,40.651,41.851,40.651,41.751,317076,0
2011-07-20,41.707,42.464,40.896,42.111,247836,0
2011-07-21,41.977,42.436,41.895,42.355,173268,0
2011-07-22,42.377,42.414,41.489,42.24,147639,0
2011-07-25,41.95,42.3,41.598,41.679,113682,0
2011-07-26,41.428,42.043,40.949,41.48,152556,0
2011-07-27,41.248,41.248,39.852,40.453,371215,0
2011-07-28,40.226,40.522,39.644,39.771,338076,0
2011-07-29,39.463,41.961,39.327,41.644,522299,0
2011-08-01,41.943,42.665,41.371,42.303,488395,0
2011-08-02,42.06,42.06,40.697,41.086,304194,0
2011-08-03,40.669,41.906,40.669,41.688,332094,0
2011-08-04,41.554,41.635,39.101,39.247,289454,0
2011-08-05,39.282,40.261,37.774,39.934,558844,0
2011-08-08,38.289,40.685,36.009,36.108,680839,0
2011-08-09,36.587,39.057,36.188,38.885,645559,0
2011-08-10,38.232,39.644,37.745,38.026,544769,0
2011-08-11,37.952,38.955,37.121,38.804,375373,0
2011-08-12,39.048,39.734,38.937,39.057,240596,0
2011-08-15,37.482,39.436,37.482,39.327,251699,0
2011-08-16,38.975,39.04,38.163,38.867,167778,0
2011-08-17,38.965,39.183,38.532,38.759,193606,0
2011-08-18,37.674,38.539,37.338,38.026,231635,0
2011-08-19,37.926,37.989,36.188,36.578,334437,0
2011-08-22,36.198,37.086,34.725,35.303,997594,0
2011-08-23,36.161,36.541,35.402,36.513,692832,0
2011-08-24,36.513,37.346,36.234,36.487,405791,0
2011-08-25,34.581,38.549,34.561,35.656,816576,0
2011-08-26,35.368,37.293,34.625,34.996,947873,0
2011-08-29,35.348,36.144,34.894,35.791,508853,0
2011-08-30,35.593,36.009,34.996,35.693,439025,0
2011-08-31,35.859,36.54,35.17,35.459,774797,0
2011-09-01,35.519,35.927,35.331,35.611,520501,0
2011-09-02,35.134,35.506,34.842,35.078,349739,0
2011-09-06,34.479,35.24,34.433,35.078,425614,0
2011-09-07,35.306,37.131,35.306,36.494,494658,0
2011-09-08,36.485,36.612,35.778,35.778,366127,0
2011-09-09,35.737,36.045,35.042,35.421,292495,0
2011-09-12,35.358,36.345,35.042,35.854,482334,0
2011-09-13,36.019,36.742,35.646,36.641,325090,0
2011-09-14,36.65,37.638,36.206,37.571,586855,0
2011-09-15,37.755,39.917,37.276,38.28,644381,0
2011-09-16,38.475,38.908,38.013,38.256,513451,0
2011-09-19,37.755,38.38,37.509,38.036,215856,0
2011-09-20,38.242,38.289,37.276,37.276,266791,0
2011-09-21,37.221,38.333,37.011,37.104,310889,0
2011-09-22,36.788,38.018,36.308,37.61,453235,0
2011-09-23,37.621,39.018,37.031,38.358,279134,0
2011-09-26,38.399,39.625,38.124,39.392,224361,0
2011-09-27,41.554,41.878,40.66,41.281,924418,0
2011-09-28,41.019,41.471,40.484,40.651,375894,0
2011-09-29,41.263,42.067,41.003,41.887,581194,0
2011-09-30,41.476,43.753,41.403,43.126,980514,0
2011-10-03,42.959,43.849,41.644,41.644,390078,0
2011-10-04,41.254,43.277,41.181,43.213,634174,0
2011-10-05,42.786,43.167,42.232,42.461,424721,0
2011-10-06,42.295,42.832,42.077,42.333,511443,0
2011-10-07,42.304,42.768,41.526,41.606,312692,0
2011-10-10,41.933,42.803,41.545,42.777,272759,0
2011-10-11,42.615,43.587,42.35,43.295,225540,0
2011-10-12,43.632,43.84,43.122,43.295,291813,0
2011-10-13,42.996,43.468,42.686,43.268,168962,0
2011-10-14,43.496,45.1,43.496,44.957,362677,0
2011-10-17,44.213,44.91,43.811,44.365,307986,0
2011-10-18,44.176,45.148,43.757,44.793,304232,0
2011-10-19,44.756,45.01,44.104,44.237,165317,0
2011-10-20,43.875,44.54,43.53,44.476,155514,0
2011-10-21,45.166,45.166,44.585,45.12,213372,0
2011-10-24,44.856,45.875,44.856,45.802,232303,0
2011-10-25,45.765,45.875,44.803,45.019,186477,0
2011-10-26,45.12,45.464,44.664,45.238,217562,0
2011-10-27,45.981,46.572,45.092,46.483,290931,0
2011-10-28,46.201,47.815,46.201,46.845,468882,0
2011-10-31,46.779,46.779,44.866,44.938,370515,0
2011-11-01,43.712,44.747,43.712,43.986,357257,0
2011-11-02,44.32,44.884,44.077,44.847,214883,0
2011-11-03,44.974,46.147,44.766,45.972,190889,0
2011-11-04,45.59,45.972,44.656,44.966,220571,0
2011-11-07,44.567,44.937,44.059,44.384,193411,0
2011-11-08,44.531,44.928,44.384,44.664,307826,0
2011-11-09,44.237,45.1,43.84,44.113,228697,0
2011-11-10,44.683,45.539,44.012,44.856,180391,0
2011-11-11,45.166,47.007,44.856,46.283,342756,0
2011-11-14,46.418,47.035,46.119,46.527,251972,0
2011-11-15,46.308,46.681,46.063,46.635,224788,0
2011-11-16,46.554,47.754,46.264,46.572,200402,0
2011-11-17,46.409,46.98,45.812,46.063,176186,0
2011-11-18,45.775,46.891,45.775,46.782,135673,0
2011-11-21,46.109,47.061,46.109,46.744,145475,0
2011-11-22,46.626,47.207,46.217,46.325,189680,0
2011-11-23,45.917,45.972,44.71,45.047,205832,0
2011-11-25,44.803,46.409,44.393,45.346,67563,0
2011-11-28,46.192,46.572,45.511,46.29,228352,0
2011-11-29,46.353,46.899,46.137,46.325,307015,0
2011-11-30,47.302,47.868,46.462,46.726,773521,0
2011-12-01,46.744,47.197,45.836,46.046,587851,0
2011-12-02,46.474,46.736,45.572,45.618,325057,0
2011-12-05,46.175,46.782,46.091,46.427,525827,0
2011-12-06,46.34,47.087,46.34,46.588,507246,0
2011-12-07,46.708,47.144,46.165,46.81,399735,0
2011-12-08,46.147,46.635,46.055,46.236,450095,0
2011-12-09,46.345,47.761,46.184,47.471,472447,0
2011-12-12,47.035,47.317,46.736,47.189,332952,0
2011-12-13,47.471,47.7,45.935,46.192,315569,0
2011-12-14,45.846,45.917,45.221,45.328,638815,0
2011-12-15,45.692,46.963,45.692,46.762,268044,0
2011-12-16,46.79,48.318,46.79,47.153,526643,0
2011-12-19,47.282,47.979,45.935,46.009,265173,0
2011-12-20,46.362,46.972,43.757,44.422,915509,0
2011-12-21,44.484,45.356,43.577,45.221,569611,0
2011-12-22,45.346,45.346,42.851,42.959,472879,0
2011-12-23,42.996,43.503,42.732,43.348,435136,0
2011-12-27,43.348,44.077,43.122,43.803,315980,0
2011-12-28,43.721,44.14,43.312,43.931,209876,0
2011-12-29,43.911,46.246,43.793,46.082,510839,0
2011-12-30,45.895,46.322,45.308,45.512,329749,0
2012-01-03,45.855,46.192,43.596,43.803,441087,0
2012-01-04,44.692,44.756,43.079,43.378,395167,0
2012-01-05,43.459,43.911,42.732,43.286,420647,0
2012-01-06,43.14,44.255,42.723,43.596,411800,0
2012-01-09,43.587,44.803,43.587,44.559,373379,0
2012-01-10,44.803,45.59,44.012,44.559,404471,0
2012-01-11,44.173,44.192,42.824,43.044,464862,0
2012-01-12,43.525,46.87,43.481,45.768,846530,0
2012-01-13,45.31,45.31,44.84,45.011,376487,0
2012-01-17,45.167,45.985,44.928,45.292,291910,0
2012-01-18,45.203,46.972,44.756,46.862,500845,0
2012-01-19,46.79,48.025,46.79,47.451,439377,0
2012-01-20,47.271,47.336,46.268,46.642,288274,0
2012-01-23,47.134,47.134,46.315,46.744,172337,0
2012-01-24,46.699,47.108,46.236,46.736,282271,0
2012-01-25,46.837,47.479,46.436,46.872,266673,0
2012-01-26,46.851,47.489,46.705,46.906,287133,0
2012-01-27,46.595,47.051,46.231,46.696,115010,0
2012-01-30,46.579,47.097,45.74,45.869,337231,0
2012-01-31,46.279,46.782,45.839,46.242,697588,0
2012-02-01,46.542,46.925,44.856,45.403,534229,0
2012-02-02,46.05,46.05,44.784,44.847,337625,0
2012-02-03,45.514,45.621,44.557,44.784,396446,0
2012-02-06,44.617,45.084,44.237,45.075,158981,0
2012-02-07,45.002,45.32,43.188,43.809,445982,0
2012-02-08,44,44.617,43.179,43.308,338985,0
2012-02-09,43.491,43.753,43.018,43.4,420572,0
2012-02-10,43.409,43.772,43.072,43.5,346045,0
2012-02-13,43.827,44.083,43.272,43.708,306077,0
2012-02-14,43.717,44.092,43.272,44.038,368189,0
2012-02-15,44.173,44.938,43.964,44.401,352989,0
2012-02-16,44.346,45.011,44.038,44.363,216934,0
2012-02-17,44.511,45.339,44.511,44.656,155293,0
2012-02-21,44.617,44.656,43.681,44.057,162053,0
2012-02-22,43.61,45.084,43.61,44.391,205854,0
2012-02-23,44.272,45.301,43.681,44.42,269869,0
2012-02-24,44.237,45.057,43.781,45.057,276196,0
2012-02-27,44.692,45.796,44.456,45.066,271613,0
2012-02-28,44.383,46.032,44.083,44.164,658451,0
2012-02-29,44.349,46.251,44.349,44.816,692518,0
2012-03-01,45.066,46.652,44.692,46.022,433680,0
2012-03-02,46.022,47.533,45.912,46.55,510483,0
2012-03-05,46.331,47.506,45.658,46.889,270426,0
2012-03-06,46.588,46.76,45.029,45.667,333682,0
2012-03-07,45.558,46.414,45.283,45.967,129486,0
2012-03-08,45.947,46.442,45.63,46.296,182252,0
2012-03-09,46.278,48.527,46.077,48.509,377483,0
2012-03-12,48.5,48.945,48.411,48.674,281400,0
2012-03-13,48.849,50.148,48.747,50.112,421307,0
2012-03-14,49.703,49.728,48.301,49.101,307154,0
2012-03-15,48.756,49.659,48.727,49.4,203611,0
2012-03-16,49.374,49.721,48.99,49.287,418479,0
2012-03-19,48.849,49.511,48.793,49.267,219120,0
2012-03-20,48.83,49.296,48.646,48.893,250146,0
2012-03-21,48.981,49.083,48.536,48.571,304201,0
2012-03-22,48.373,49.193,48.373,48.756,250916,0
2012-03-23,48.6,49.23,48.6,49.017,290986,0
2012-03-26,49.23,49.886,49.119,49.802,235007,0
2012-03-27,49.64,49.948,48.766,48.945,300971,0
2012-03-28,48.867,49.337,48.747,49.111,283791,0
2012-03-29,48.893,49.147,48.337,48.571,192808,0
2012-03-30,48.991,48.999,48.309,48.309,209862,0
2012-04-02,48.329,48.876,47.946,48.617,226682,0
2012-04-03,48.391,49.204,48.309,48.363,161332,0
2012-04-04,47.85,48.242,47.359,47.768,163407,0
2012-04-05,47.518,47.904,46.872,47.137,108994,0
2012-04-09,46.569,46.724,46.05,46.442,227286,0
2012-04-10,46.451,46.741,45.731,45.768,220264,0
2012-04-11,46.087,46.311,45.621,45.985,185679,0
2012-04-12,46.124,46.978,45.912,46.268,272005,0
2012-04-13,46.012,46.481,45.886,45.976,164609,0
2012-04-16,46.152,46.807,46.041,46.451,131197,0
2012-04-17,46.552,47.32,46.552,47,216430,0
2012-04-18,46.66,47.015,46.385,46.595,105929,0
2012-04-19,46.514,46.915,46.022,46.414,186622,0
2012-04-20,46.982,46.982,46.197,46.707,138480,0
2012-04-23,46.087,46.311,45.176,45.394,189941,0
2012-04-24,45.611,47.254,45.611,46.879,465394,0
2012-04-25,47.281,47.562,46.595,46.987,205446,0
2012-04-26,46.79,47.715,46.654,47.586,102560,0
2012-04-27,47.85,48.261,47.411,48.098,193403,0
2012-04-30,47.924,47.924,46.9,47.019,350106,0
2012-05-01,46.973,47.229,46.242,46.378,199159,0
2012-05-02,46.36,46.67,46.022,46.386,229500,0
2012-05-03,46.462,46.462,45.839,46.087,107451,0
2012-05-04,45.976,47.147,45.976,46.634,292565,0
2012-05-07,46.481,47.285,46.212,46.872,91315,0
2012-05-08,46.717,47.511,46.434,47.394,103924,0
2012-05-09,46.453,47.633,46.453,47.311,88678,0
2012-05-10,47.429,49.046,47.429,48.28,219268,0
2012-05-11,48.179,48.58,47.795,48.106,131455,0
2012-05-14,47.775,48.435,47.613,48.006,115861,0
2012-05-15,47.878,48.56,47.705,48.29,129171,0
2012-05-16,48.552,49.633,48.454,49.393,224575,0
2012-05-17,49.449,49.494,48.473,48.481,92588,0
2012-05-18,48.336,48.336,47.548,47.943,181305,0
2012-05-21,47.868,48.481,47.558,48.463,206926,0
2012-05-22,48.354,49.915,48.309,49.269,246214,0
2012-05-23,49.129,49.357,48.186,48.964,184668,0
2012-05-24,49.195,49.682,47.86,48.766,295102,0
2012-05-25,48.655,49.715,48.516,49.643,189089,0
2012-05-29,50.272,51.068,46.508,48.134,620456,0
2012-05-30,48.655,50.608,47.548,48.867,691831,0
2012-05-31,49.084,51.023,48.903,50.218,914251,0
2012-06-01,49.787,50.422,49.092,49.279,420960,0
2012-06-04,49.357,49.542,48.973,49.279,339208,0
2012-06-05,49.046,49.524,48.903,49.366,274998,0
2012-06-06,49.504,49.715,49.176,49.331,404869,0
2012-06-07,49.569,49.942,49.331,49.403,311996,0
2012-06-08,49.348,49.606,49.176,49.412,260503,0
2012-06-11,49.697,50.026,48.919,48.929,264537,0
2012-06-12,48.973,49.587,48.309,48.354,321992,0
2012-06-13,48.319,48.999,48.098,48.481,192642,0
2012-06-14,48.401,48.701,47.775,48.345,213025,0
2012-06-15,48.015,48.599,47.914,48.098,303539,0
2012-06-18,47.953,48.635,47.953,48.124,160998,0
2012-06-19,48.106,48.489,47.494,47.594,422894,0
2012-06-20,47.528,48.27,46.918,47.494,262566,0
2012-06-21,47.613,47.943,46.845,46.947,238820,0
2012-06-22,47.394,47.411,46.699,46.743,997806,0
2012-06-25,46.525,46.752,45.6,45.839,168774,0
2012-06-26,45.777,45.886,42.511,42.968,655458,0
2012-06-27,42.842,43.071,42.257,42.357,500960,0
2012-06-28,42.32,42.32,40.641,41.416,571044,0
2012-06-29,42.03,42.174,41.261,41.881,446806,0
2012-07-02,41.946,41.956,40.922,41.635,235093,0
2012-07-03,41.507,42.072,41.342,41.946,115982,0
2012-07-05,41.636,42.011,41.507,41.698,251209,0
2012-07-06,41.315,41.635,40.82,41.196,189641,0
2012-07-09,41.016,41.386,40.043,40.172,460295,0
2012-07-10,39.404,39.917,38.534,39.195,461320,0
2012-07-11,39.03,39.195,38.674,38.884,428514,0
2012-07-12,38.739,38.874,37.886,38.518,327325,0
2012-07-13,38.426,38.59,37.503,37.614,288582,0
2012-07-16,37.614,37.75,36.059,36.325,566055,0
2012-07-17,36.479,36.479,34.331,34.422,611673,0
2012-07-18,34.487,35.109,34.204,34.815,1259484,0
2012-07-19,34.834,35.3,34.396,34.907,483646,0
2012-07-20,34.614,34.614,33.465,33.794,580513,0
2012-07-23,33.437,33.563,33.054,33.363,538354,0
2012-07-24,33.363,34.259,33.007,33.976,585001,0
2012-07-25,33.994,34.113,33.591,33.737,455066,0
2012-07-26,34.029,34.312,33.526,33.632,332897,0
2012-07-27,33.592,34.076,33.307,33.572,225784,0
2012-07-30,33.632,33.945,33.386,33.623,426804,0
2012-07-31,33.465,33.812,33.207,33.662,305390,0
2012-08-01,33.772,34.788,33.378,34.121,641356,0
2012-08-02,34.02,34.643,33.821,34.296,459793,0
2012-08-03,34.516,34.919,33.588,34.175,494461,0
2012-08-06,34.075,34.671,33.725,34.277,283198,0
2012-08-07,34.526,35.168,34.139,34.994,452213,0
2012-08-08,34.826,36.571,34.826,36.307,483406,0
2012-08-09,35.92,36.259,35.437,35.864,508591,0
2012-08-10,35.808,36.635,35.48,36.435,557472,0
2012-08-13,36.464,36.683,35.995,36.185,360945,0
2012-08-14,36.157,36.626,35.563,35.644,455795,0
2012-08-15,35.387,37.161,35.351,37.124,426521,0
2012-08-16,36.975,37.196,36.223,36.58,274224,0
2012-08-17,36.454,36.975,36.454,36.794,219637,0
2012-08-20,36.626,37.132,36.259,36.664,431782,0
2012-08-21,36.766,37.61,36.297,37.142,251455,0
2012-08-22,37.179,37.445,36.59,37.188,191721,0
2012-08-23,37.096,37.638,36.617,36.975,334672,0
2012-08-24,36.812,37.972,36.812,37.646,350082,0
2012-08-27,37.776,37.947,36.655,37.271,404601,0
2012-08-28,38.62,40.906,38.591,40.447,1957236,0
2012-08-29,40.473,41.208,39.685,40.74,601458,0
2012-08-30,40.721,40.934,40.247,40.38,337892,0
2012-08-31,40.693,40.953,40.285,40.418,417602,0
2012-09-04,40.275,41.018,39.996,40.99,552887,0
2012-09-05,41.018,41.411,40.84,41.238,643619,0
2012-09-06,41.31,41.807,40.768,41.732,306556,0
2012-09-07,41.595,41.778,41.281,41.339,207647,0
2012-09-10,41.164,41.632,41.097,41.32,236869,0
2012-09-11,41.281,41.401,40.962,41.053,213753,0
2012-09-12,41.191,41.466,40.831,40.898,149458,0
2012-09-13,40.84,41.347,40.84,41.08,203142,0
2012-09-14,41.08,41.494,41.061,41.392,164929,0
2012-09-17,41.3,41.475,40.558,40.685,119360,0
2012-09-18,40.813,41.31,40.501,40.805,176978,0
2012-09-19,40.981,41.732,40.916,41.31,373823,0
2012-09-20,41.274,41.732,41.228,41.66,218027,0
2012-09-21,41.981,42.165,40.869,40.972,264196,0
2012-09-24,40.999,41.053,40.345,40.529,184706,0
2012-09-25,40.632,40.831,39.988,40.042,195460,0
2012-09-26,39.648,40.52,39.629,40.362,217947,0
2012-09-27,40.191,41.382,39.585,41.347,249869,0
2012-09-28,41.145,42.021,40,40.892,398737,0
2012-10-01,40.886,41.523,40.886,41.431,179256,0
2012-10-02,41.431,42.159,41.217,41.697,142822,0
2012-10-03,41.8,41.993,41.126,41.643,155811,0
2012-10-04,41.661,42.371,41.329,41.91,120952,0
2012-10-05,42.012,42.564,41.439,41.485,78529,0
2012-10-08,41.431,41.715,41.31,41.485,242534,0
2012-10-09,41.577,41.678,40.795,40.857,235733,0
2012-10-10,40.952,41.078,40.756,40.933,172291,0
2012-10-11,41.126,41.523,40.775,40.975,136835,0
2012-10-12,41.052,41.237,39.668,39.865,157749,0
2012-10-15,40.129,40.728,40.048,40.452,161727,0
2012-10-16,40.488,40.829,40.271,40.648,174712,0
2012-10-17,40.71,41.458,40.574,41.163,139028,0
2012-10-18,41.078,41.431,40.848,41.31,251685,0
2012-10-19,41.281,41.29,40.839,41.042,271606,0
2012-10-22,41.458,42.351,40.867,41.568,154323,0
2012-10-23,41.431,41.594,40.53,40.877,233644,0
2012-10-24,40.857,41.329,40.342,40.944,209900,0
2012-10-25,41.086,41.678,41.086,41.458,173433,0
2012-10-26,41.652,42.002,41.551,41.808,165525,0
2012-10-31,41.715,42.049,41.247,41.751,95784,0
2012-11-01,41.826,42.997,41.614,42.96,199013,0
2012-11-02,42.933,43.309,42.536,42.646,149586,0
2012-11-05,42.555,43.429,42.278,43.062,166656,0
2012-11-06,43.318,43.568,43.062,43.365,153942,0
2012-11-07,43.273,43.412,41.89,42.61,220152,0
2012-11-08,42.399,42.507,41.826,41.826,100642,0
2012-11-09,41.707,42.597,41.373,42.481,163760,0
2012-11-12,42.61,43.171,42.555,42.646,118729,0
2012-11-13,43.1,43.467,42.472,43.327,251833,0
2012-11-14,43.385,44.181,42.987,43.365,247546,0
2012-11-15,43.246,43.77,40.675,43.503,227007,0
2012-11-16,43.67,43.888,42.794,43.291,297388,0
2012-11-19,43.318,44.509,43.152,44.195,512581,0
2012-11-20,44.085,44.996,43.531,44.682,305340,0
2012-11-21,44.71,44.832,43.835,44.417,162540,0
2012-11-23,44.584,44.786,44.011,44.204,172983,0
2012-11-26,44.407,45.514,44.191,45.318,450443,0
2012-11-27,45.182,45.363,44.61,44.887,365019,0
2012-11-28,44.71,45.107,44.067,44.379,163314,0
2012-11-29,44.636,44.771,44.002,44.167,210089,0
2012-11-30,44.427,44.519,43.761,44.214,303893,0
2012-12-03,44.673,44.682,43.984,44.285,315377,0
2012-12-04,44.472,45.201,44.167,44.35,582541,0
2012-12-05,45.006,45.126,44.186,44.285,465480,0
2012-12-06,44.701,45.006,43.588,43.879,355553,0
2012-12-07,44.177,44.914,44.177,44.61,529574,0
2012-12-10,44.803,45.264,44.214,45.116,441677,0
2012-12-11,45.754,46.379,45.201,45.66,392861,0
2012-12-12,45.826,46.221,45.45,45.65,349316,0
2012-12-13,45.772,46.482,45.772,46.085,471690,0
2012-12-14,46.51,46.51,45.715,45.844,407576,0
2012-12-17,45.818,46.141,45.715,45.874,539740,0
2012-12-18,46.776,46.951,45.383,46.251,846362,0
2012-12-19,45.883,46.887,45.264,46.608,552045,0
2012-12-20,46.73,47.198,45.917,46.151,329647,0
2012-12-21,45.834,46.435,45.44,46.001,820709,0
2012-12-24,45.403,45.64,44.592,44.822,101981,0
2012-12-26,44.961,45.024,43.578,43.67,275020,0
2012-12-27,47.172,47.172,43.161,43.615,300823,0
2012-12-28,43.633,43.984,43.412,43.588,223824,0
2012-12-31,44.067,44.231,43.327,43.826,251462,0
2013-01-02,45.365,45.992,44.214,45.675,505047,0
2013-01-03,45.594,46.332,45.219,46.075,402328,0
2013-01-04,46.287,46.617,45.844,46.205,451649,0
2013-01-07,46.221,47.048,46.179,46.627,281017,0
2013-01-08,46.454,46.786,45.963,46.132,188463,0
2013-01-09,46.231,46.527,45.854,45.9,146283,0
2013-01-10,45.954,45.954,44.616,45.174,287409,0
2013-01-11,45.281,45.337,44.626,44.905,292903,0
2013-01-14,44.896,45.051,44.519,44.786,132710,0
2013-01-15,44.757,44.812,44.258,44.61,133294,0
2013-01-16,44.556,45.201,44.341,44.747,295502,0
2013-01-17,44.941,45.725,44.727,45.164,185640,0
2013-01-18,45.014,45.679,45.014,45.412,210637,0
2013-01-22,45.182,45.514,44.519,45.228,287310,0
2013-01-23,45.254,45.576,44.899,45.504,168102,0
2013-01-24,45.495,46.122,45.432,46.02,161107,0
2013-01-25,46.085,46.718,45.8,46.057,265967,0
2013-01-28,46.001,46.673,45.944,46.527,229348,0
2013-01-29,46.647,46.868,45.67,46.682,269748,0
2013-01-30,46.527,46.582,46.179,46.279,238121,0
2013-01-31,46.416,46.692,45.81,46.527,631789,0
2013-02-01,46.573,48.47,46.268,48.034,419145,0
2013-02-04,47.674,48.46,47.155,47.211,324018,0
2013-02-05,47.296,48.034,47.296,47.773,156330,0
2013-02-06,47.802,47.895,47.137,47.609,147769,0
2013-02-07,47.505,47.802,47.09,47.413,126936,0
2013-02-08,47.533,48.136,47.347,48.118,151108,0
2013-02-11,47.96,48.55,47.647,48.189,153474,0
2013-02-12,48.09,48.355,47.683,48.108,125489,0
2013-02-13,48.228,48.597,47.683,48.588,159787,0
2013-02-14,48.47,49.154,48.47,49.07,284247,0
2013-02-15,49.247,49.393,48.895,48.957,231461,0
2013-02-19,48.812,49.371,48.625,48.939,160145,0
2013-02-20,49.021,49.699,48.09,48.108,164097,0
2013-02-21,47.867,47.885,45.314,46.674,593181,0
2013-02-22,46.24,48.767,46.111,48.006,302942,0
2013-02-25,48.072,48.072,46.721,46.74,230968,0
2013-02-26,46.777,46.879,45.842,46.628,295108,0
2013-02-27,46.51,47.1,45.78,46.536,215801,0
2013-02-28,46.618,47.397,46.304,46.915,175159,0
2013-03-01,46.786,47.867,46.378,47.849,237755,0
2013-03-04,47.793,48.264,47.479,48.255,223050,0
2013-03-05,48.208,49.003,47.97,48.673,209557,0
2013-03-06,48.663,49.06,48.332,48.957,182293,0
2013-03-07,48.877,49.485,48.644,49.266,245694,0
2013-03-08,49.691,49.795,49.295,49.708,115011,0
2013-03-11,49.753,49.92,49.311,49.674,255480,0
2013-03-12,49.791,49.809,49.401,49.55,228479,0
2013-03-13,49.475,49.92,49.182,49.903,55471,0
2013-03-14,49.894,49.911,49.411,49.903,88624,0
2013-03-15,49.939,50.187,49.247,50.159,148614,0
2013-03-18,49.734,50.015,49.384,49.726,131583,0
2013-03-19,49.763,50.844,49.664,50.522,116540,0
2013-03-20,50.688,52.138,50.531,51.871,230005,0
2013-03-21,51.298,51.354,49.06,49.763,315881,0
2013-03-22,49.791,50.522,49.644,50.431,166310,0
2013-03-25,50.449,50.763,49.466,49.911,170160,0
2013-03-26,50.169,50.179,49.445,49.939,90344,0
2013-03-27,49.734,50.244,49.182,49.939,100931,0
2013-03-28,50.141,51.051,49.475,50.514,187151,0
2013-04-01,50.727,51.225,49.734,50.347,180195,0
2013-04-02,50.431,51.408,50.291,51.225,183558,0
2013-04-03,51.178,51.373,50.746,51.012,184738,0
2013-04-04,51.178,52.381,51.031,51.871,385416,0
2013-04-05,51.324,51.687,50.91,51.364,266935,0
2013-04-08,51.324,51.324,50.746,51.151,364290,0
2013-04-09,51.095,51.641,50.888,51.317,151053,0
2013-04-10,51.281,52.444,51.115,52.279,242534,0
2013-04-11,52.483,53.195,52.103,52.758,127378,0
2013-04-12,53.12,53.684,52.795,53.592,157385,0
2013-04-15,53.574,53.841,52.642,52.982,291459,0
2013-04-16,53.12,54.166,52.66,53.998,184402,0
2013-04-17,53.927,54.276,53.168,53.952,255756,0
2013-04-18,53.907,54.416,53.471,54.026,183700,0
2013-04-19,53.927,54.786,53.098,53.34,213115,0
2013-04-22,53.417,54.143,52.778,54.017,196547,0
2013-04-23,54.267,54.969,53.971,54.941,77102,0
2013-04-24,55.053,55.203,54.562,54.674,147675,0
2013-04-25,54.858,55.989,54.832,55.949,200623,0
2013-04-26,55.949,56.625,55.294,55.636,156262,0
2013-04-29,55.979,56.745,55.959,56.411,189638,0
2013-04-30,56.411,56.737,55.941,56.652,154929,0
2013-05-01,56.644,56.652,55.748,56.127,249216,0
2013-05-02,56.36,57.125,56.237,57.096,174514,0
2013-05-03,57.477,58.846,57.314,57.951,215776,0
2013-05-06,57.71,57.977,56.941,57.274,110287,0
2013-05-07,57.264,57.505,56.651,57.505,234488,0
2013-05-08,57.542,57.858,57.199,57.821,236063,0
2013-05-09,57.71,58.173,57.505,57.803,177959,0
2013-05-10,57.977,58.265,57.728,58.043,55241,0
2013-05-13,58.146,58.579,57.728,58.424,163456,0
2013-05-14,58.665,60.084,58.665,60.066,193301,0
2013-05-15,59.952,60.926,59.797,60.258,130182,0
2013-05-16,60.335,60.99,59.926,60.009,124646,0
2013-05-17,60.094,60.176,59.628,59.952,171461,0
2013-05-20,59.713,60.565,59.704,60.399,209453,0
2013-05-21,60.538,62.022,60.515,61.589,144831,0
2013-05-22,61.826,62.461,60.529,61.28,151305,0
2013-05-23,60.705,61.705,59.685,60.678,141285,0
2013-05-24,60.51,61.38,60.258,60.945,90849,0
2013-05-28,61.418,61.873,60.104,60.798,296638,0
2013-05-29,61.474,62.846,59.851,61.197,590786,0
2013-05-30,63.867,64.629,61.892,63.617,780560,0
2013-05-31,63.756,65.742,63.365,64.009,413690,0
2013-06-03,63.876,64.916,63.06,64.582,423240,0
2013-06-04,64.441,64.952,63.837,64.265,484850,0
2013-06-05,63.989,64.564,63.608,63.912,283801,0
2013-06-06,63.979,64.182,63.124,63.728,157957,0
2013-06-07,63.867,66.073,63.569,65.897,293216,0
2013-06-10,66.027,66.168,65.535,66.007,173283,0
2013-06-11,65.637,66.91,65.201,65.961,222091,0
2013-06-12,66.159,66.685,65.343,65.343,224191,0
2013-06-13,65.389,65.389,64.117,64.935,274822,0
2013-06-14,64.886,65.238,63.514,63.876,172221,0
2013-06-17,64.367,64.674,63.569,63.847,151738,0
2013-06-18,62.736,63.534,62.077,62.626,491430,0
2013-06-19,62.726,63.477,62.514,62.743,206673,0
2013-06-20,62.689,63.028,60.426,60.493,408934,0
2013-06-21,60.483,60.843,59.416,59.943,577909,0
2013-06-24,59.656,60.668,59.157,60.122,295199,0
2013-06-25,60.417,61.131,60.139,60.695,186819,0
2013-06-26,61.197,61.569,60.761,60.798,211183,0
2013-06-27,61.244,61.713,60.705,61.465,227349,0
2013-06-28,61.427,62.269,61.095,61.598,269517,0
2013-07-01,62.104,63.552,62.042,63.254,270056,0
2013-07-02,63.173,63.407,61.479,62.022,268515,0
2013-07-03,62.123,62.431,61.529,62.022,70041,0
2013-07-05,62.626,63.06,61.92,63.033,101879,0
2013-07-08,63.096,64.061,63.033,63.922,198115,0
2013-07-09,64.136,65.675,63.756,65.444,276685,0
2013-07-10,65.61,67.704,65.61,67.503,419325,0
2013-07-11,68.318,68.318,66.612,67.252,278112,0
2013-07-12,66.703,67.252,66.131,66.816,178115,0
2013-07-15,66.722,67.179,65.956,66.361,169139,0
2013-07-16,66.214,66.759,64.564,64.915,221202,0
2013-07-17,65.181,65.324,64.564,64.709,164480,0
2013-07-18,65.001,65.637,64.82,65.062,169142,0
2013-07-19,65.118,65.118,63.71,64.284,173327,0
2013-07-22,64.469,64.469,63.608,64.091,227272,0
2013-07-23,64.265,64.437,63.702,63.949,128705,0
2013-07-24,64.23,65.046,63.747,64.935,188076,0
2013-07-25,64.896,65.353,64.564,65.191,107838,0
2013-07-26,64.886,65.971,64.802,65.647,124442,0
2013-07-29,65.543,65.647,64.377,64.666,90609,0
2013-07-30,65.037,65.425,64.812,65.072,86036,0
2013-07-31,65.416,66.159,64.62,65.507,147452,0
2013-08-01,66.713,66.937,64.709,66.694,251607,0
2013-08-02,66.492,67.112,65.197,66.992,260865,0
2013-08-05,67.356,69.12,66.893,69.073,381506,0
2013-08-06,69.27,69.352,68.043,68.945,224360,0
2013-08-07,68.703,68.844,68.146,68.693,146659,0
2013-08-08,68.853,69.382,68.73,69.129,202317,0
2013-08-09,69.045,69.455,68.49,69.021,90174,0
2013-08-12,69.065,69.873,68.89,69.783,238146,0
2013-08-13,69.809,70.209,68.992,69.577,124890,0
2013-08-14,69.55,69.995,68.646,68.73,155812,0
2013-08-15,68.184,68.636,67.029,68.211,295210,0
2013-08-16,68.024,68.211,67.085,67.394,174477,0
2013-08-19,67.356,68.425,67.066,67.299,127842,0
2013-08-20,67.661,68.655,67.317,67.969,160213,0
2013-08-21,67.877,68.113,65.868,66.148,167653,0
2013-08-22,66.139,66.529,65.254,66.176,83930,0
2013-08-23,66.129,67.198,65.729,66.462,109754,0
2013-08-26,66.521,66.656,64.205,64.871,402892,0
2013-08-27,62.978,64.315,59.667,60.42,1108940,0
2013-08-28,60.802,60.876,59.4,60.45,477264,0
2013-08-29,60.169,61.731,60.169,61.676,304011,0
2013-08-30,61.461,61.794,60.187,60.866,287024,0
2013-09-03,61.536,61.982,59.585,60.183,386666,0
2013-09-04,60.267,61.49,60.138,61.415,547432,0
2013-09-05,61.286,61.882,61.024,61.266,145681,0
2013-09-06,61.612,61.612,60.437,61.004,206999,0
2013-09-09,61.193,61.556,60.995,61.11,222541,0
2013-09-10,61.192,61.566,59.403,59.513,308391,0
2013-09-11,59.24,60.357,58.675,60.107,256567,0
2013-09-12,60.197,60.56,59.753,60.049,186438,0
2013-09-13,60.277,60.744,60.045,60.315,191945,0
2013-09-16,60.642,61.259,60.357,60.71,160230,0
2013-09-17,60.689,61.294,60.52,61.109,136288,0
2013-09-18,61.127,61.631,60.708,61.415,209813,0
2013-09-19,61.668,61.722,60.418,61.519,117888,0
2013-09-20,61.595,63.559,61.546,63.205,388437,0
2013-09-23,63.923,63.923,61.862,62.468,186211,0
2013-09-24,62.468,62.973,62.032,62.488,149643,0
2013-09-25,62.638,63.466,62.302,62.319,164381,0
2013-09-26,62.282,62.609,61.014,61.396,167594,0
2013-09-27,61.07,61.966,60.315,60.958,112614,0
2013-09-30,60.67,60.994,60.297,60.829,228665,0
2013-10-01,60.912,61.08,60.065,60.65,178254,0
2013-10-02,60.382,60.792,59.328,59.672,169568,0
2013-10-03,59.692,60.13,58.646,59.066,108432,0
2013-10-04,58.871,59.672,58.768,58.822,171175,0
2013-10-07,58.516,59.299,58.358,58.598,173858,0
2013-10-08,58.487,59.243,58.302,58.376,187262,0
2013-10-09,58.469,59.066,57.296,58.702,365089,0
2013-10-10,59.213,60.112,58.656,60.112,135674,0
2013-10-11,60.277,61.163,59.989,60.68,162383,0
2013-10-14,60.239,60.708,59.84,60.447,79153,0
2013-10-15,60.335,60.772,59.812,60.373,108002,0
2013-10-16,60.549,61.368,60.549,61.153,140073,0
2013-10-17,60.744,61.136,59.989,60.772,233463,0
2013-10-18,61.276,61.276,57.965,58.207,395121,0
2013-10-21,57.015,57.518,55.727,56.52,402627,0
2013-10-22,56.54,57.174,55.981,57.033,159808,0
2013-10-23,56.895,58.163,56.335,58.011,258694,0
2013-10-24,58.133,58.76,57.707,58.618,209144,0
2013-10-25,58.832,59.184,58.133,58.871,339349,0
2013-10-28,58.675,60.202,58.545,60.093,183082,0
2013-10-29,60.027,60.603,59.821,60.297,338813,0
2013-10-30,60.494,60.494,58.795,59.038,399945,0
2013-10-31,59.047,59.631,58.442,58.935,328439,0
2013-11-01,59.056,61.519,58.964,61.192,516746,0
2013-11-04,60.92,61.722,60.689,61.526,364339,0
2013-11-05,61.052,62.171,61.004,61.631,310713,0
2013-11-06,61.694,62.124,61.239,61.621,131706,0
2013-11-07,61.882,62.002,60.585,60.949,328625,0
2013-11-08,60.801,61.163,60.008,61.153,389402,0
2013-11-11,60.958,61.471,60.249,61.109,214076,0
2013-11-12,61.119,61.405,60.612,61.212,221154,0
2013-11-13,60.754,62.665,60.603,62.498,212359,0
2013-11-14,62.468,62.582,61.536,62.448,261484,0
2013-11-15,62.365,62.813,62.069,62.712,153052,0
2013-11-18,63.131,63.188,62.199,62.478,191340,0
2013-11-19,62.468,63.597,62.181,63.131,281751,0
2013-11-20,63.504,63.96,62.658,62.841,269528,0
2013-11-21,62.86,64.745,62.86,64.147,261404,0
2013-11-22,64.363,64.735,63.41,64.51,179329,0
2013-11-25,64.653,65.91,64.568,64.67,172255,0
2013-11-26,64.846,65.098,64.205,64.287,153910,0
2013-11-27,64.52,64.52,63.41,63.904,178791,0
2013-11-29,64.251,64.251,63.141,63.719,101535,0
2013-12-02,63.885,63.913,62.441,62.693,206886,0
2013-12-03,62.488,63.885,62.488,63.085,409919,0
2013-12-04,62.693,63.848,62.105,62.59,201528,0
2013-12-05,62.582,62.629,61.358,61.862,254082,0
2013-12-06,62.375,63.448,62.105,63.056,175673,0
2013-12-09,63.298,65.2,63.298,64.789,227589,0
2013-12-10,64.809,65.098,62.796,63.28,204520,0
2013-12-11,63.318,63.635,62.776,63.131,138014,0
2013-12-12,62.813,63.895,62.675,63.607,185870,0
2013-12-13,63.913,65.126,63.318,64.333,211074,0
2013-12-16,65.49,66.518,64.67,65.964,394262,0
2013-12-17,64.333,66.19,61.349,63.794,564902,0
2013-12-18,63.616,66.824,63.4,66.441,490255,0
2013-12-19,66.115,66.724,65.266,65.315,309803,0
2013-12-20,65.256,65.762,64.436,64.735,474807,0
2013-12-23,65.276,65.848,64.578,65.752,276626,0
2013-12-24,66.01,66.945,65.8,66.6,154249,0
2013-12-26,66.797,67.306,66.086,67.17,149726,0
2013-12-27,67.505,67.708,66.555,67.438,128060,0
2013-12-30,67.616,68.009,66.953,67.541,211503,0
2013-12-31,67.448,68.062,67.15,67.438,253438,0
2014-01-02,67.438,67.438,66.862,67.131,293741,0
2014-01-03,67.15,68.867,67.068,68.371,338603,0
2014-01-06,68.808,68.914,67.335,67.421,256936,0
2014-01-07,67.83,68.968,67.83,68.334,245182,0
2014-01-08,68.334,68.867,66.45,67.17,203468,0
2014-01-09,67.243,68.781,66.356,68.649,294276,0
2014-01-10,68.914,69.295,68.334,69.025,175558,0
2014-01-13,69.033,69.88,67.541,67.776,216291,0
2014-01-14,68.258,68.838,67.888,68.381,107353,0
2014-01-15,68.419,68.559,67.243,67.83,178468,0
2014-01-16,68.559,68.958,67.888,68.213,192090,0
2014-01-17,67.904,67.904,67.15,67.794,185656,0
2014-01-21,68.493,71.382,68.314,71.308,314874,0
2014-01-22,71.577,71.876,71.214,71.214,147795,0
2014-01-23,70.728,71.664,70.199,71.195,217616,0
2014-01-24,70.581,71.121,69.248,69.584,273495,0
2014-01-27,69.584,70.253,68.203,68.286,210859,0
2014-01-28,68.25,68.867,67.549,68.399,265021,0
2014-01-29,67.914,68.876,66.739,67.413,216344,0
2014-01-30,67.878,68.667,67.074,68.128,200349,0
2014-01-31,67.465,70.617,66.914,69.511,485596,0
2014-02-03,69.418,70.204,66.688,67.287,281531,0
2014-02-04,67.343,68.213,66.959,67.26,181354,0
2014-02-05,66.858,66.996,65.866,65.96,248622,0
2014-02-06,66.342,67.411,65.784,66.004,218740,0
2014-02-07,66.014,67.401,66.014,67.176,309326,0
2014-02-10,67.493,68.11,66.715,67.961,269036,0
2014-02-11,67.765,67.895,66.868,67.314,203559,0
2014-02-12,67.221,67.644,66.868,67.287,255279,0
2014-02-13,66.906,68.25,66.577,67.931,270211,0
2014-02-14,67.99,69.662,67.793,69.204,230214,0
2014-02-18,69.418,70.448,69.018,69.757,241636,0
2014-02-19,69.298,69.551,68.232,68.793,273151,0
2014-02-20,69.027,70.056,68.54,69.821,247610,0
2014-02-21,70.195,70.259,67.867,67.99,320783,0
2014-02-24,68.186,68.85,67.333,67.53,377707,0
2014-02-25,69.996,71.169,68.357,70.15,970300,0
2014-02-26,70.15,73.42,70.15,72.223,651506,0
2014-02-27,72.288,72.504,71.907,72.382,226452,0
2014-02-28,72.504,72.924,71.548,71.839,272601,0
2014-03-03,71.194,71.626,69.455,70.222,353703,0
2014-03-04,71.055,72.335,70.399,71.567,376803,0
2014-03-05,71.914,72.028,70.858,71.27,252207,0
2014-03-06,71.429,71.539,70.176,70.532,324296,0
2014-03-07,71.09,71.232,70.159,70.867,331919,0
2014-03-10,70.858,71.08,70.159,70.68,179432,0
2014-03-11,70.588,70.97,68.604,68.859,289408,0
2014-03-12,68.448,71.886,68.448,71.712,565296,0
2014-03-13,72.037,72.731,71.204,71.664,290557,0
2014-03-14,71.513,72.44,71.3,72.076,250476,0
2014-03-17,72.382,73.532,72.382,72.672,280461,0
2014-03-18,72.811,74.12,72.619,73.822,377776,0
2014-03-19,73.822,74.346,71.804,72.214,278741,0
2014-03-20,71.896,72.531,71.83,72.475,164380,0
2014-03-21,72.731,73.119,72.195,72.373,385266,0
2014-03-24,72.392,72.955,70.858,71.804,315750,0
2014-03-25,72.057,72.56,71.495,72.132,184021,0
2014-03-26,72.195,72.879,71.08,71.765,264083,0
2014-03-27,71.09,72.167,70.934,71.177,145332,0
2014-03-28,71.12,71.999,71.013,71.673,183485,0
2014-03-31,72.205,74.412,71.813,73.382,456030,0
2014-04-01,73.683,74.486,72.933,73.701,248263,0
2014-04-02,73.647,74.351,72.792,72.971,405506,0
2014-04-03,72.84,73.198,72.057,72.792,163339,0
2014-04-04,73.114,73.656,71.354,72.364,237770,0
2014-04-07,72.364,72.75,71.363,71.607,268879,0
2014-04-08,71.721,73.85,71.673,73.485,256786,0
2014-04-09,73.458,73.996,72.122,72.205,230876,0
2014-04-10,72.205,73.581,71.896,72.132,310372,0
2014-04-11,71.616,72.597,71.064,71.804,252138,0
2014-04-14,72.009,72.512,71.073,72.364,271070,0
2014-04-15,72.783,73.859,71.971,73.859,339125,0
2014-04-16,74.055,76.441,73.029,76.422,331368,0
2014-04-17,76.535,77.451,75.815,76.543,497002,0
2014-04-21,77.516,77.767,76.785,77.506,215628,0
2014-04-22,77.665,78.413,77.292,77.758,215545,0
2014-04-23,78.15,78.284,76.675,77.02,216070,0
2014-04-24,77.367,77.571,75.963,76.804,167649,0
2014-04-25,76.451,77.562,76.225,76.308,203447,0
2014-04-28,76.795,77.178,75.253,76.478,256344,0
2014-04-29,76.646,77.104,75.748,75.944,201662,0
2014-04-30,75.871,76.956,75.178,76.917,289620,0
2014-05-01,77.02,77.534,74.971,77.338,298454,0
2014-05-02,77.666,79.352,77.188,78.424,246419,0
2014-05-05,78.152,78.152,76.757,77.442,298395,0
2014-05-06,77.103,78.79,76.569,77.778,373792,0
2014-05-07,78.03,79.362,77.406,78.508,230030,0
2014-05-08,76.279,77.168,74.975,75.698,292453,0
2014-05-09,75.173,76.789,75.173,76.738,344594,0
2014-05-12,76.738,79.251,76.738,78.866,277078,0
2014-05-13,78.771,80.412,78.331,79.522,426852,0
2014-05-14,79.689,80.327,79.184,79.916,253392,0
2014-05-15,79.906,79.906,78.295,79.531,260562,0
2014-05-16,79.889,80.195,78.688,79.643,195217,0
2014-05-19,79.643,80.732,79.448,80.065,154487,0
2014-05-20,80.074,80.638,78.742,79.522,178260,0
2014-05-21,79.503,79.588,78.733,79.551,144677,0
2014-05-22,79.579,79.709,78.631,79.569,233833,0
2014-05-23,79.615,80.347,79.475,79.794,210048,0
2014-05-27,79.933,83.205,79.933,81.546,464578,0
2014-05-28,81.838,82.594,80.244,82.156,537188,0
2014-05-29,86.428,86.963,82.942,84.667,1036065,0
2014-05-30,84.714,86.963,84.677,86.7,699735,0
2014-06-02,87.187,89.69,86.897,89.644,702986,0
2014-06-03,89.473,89.854,87.224,87.75,672542,0
2014-06-04,87.759,90.317,87.059,89.962,594869,0
2014-06-05,90.794,91.694,89.296,91.19,406818,0
2014-06-06,91.508,91.638,90.084,90.448,411289,0
2014-06-09,90.336,90.74,86.84,87.196,583327,0
2014-06-10,87.863,88.229,87.04,87.789,604885,0
2014-06-11,87.789,88.058,85.866,86.973,441151,0
2014-06-12,87.451,87.825,86.26,87.451,274012,0
2014-06-13,88.274,88.556,87.02,88.367,290925,0
2014-06-16,88.117,88.585,87.272,88.117,249632,0
2014-06-17,88.003,89.962,87.685,89.363,316304,0
2014-06-18,89.456,89.905,88.135,89.382,233511,0
2014-06-19,89.596,89.596,88.171,88.705,236301,0
2014-06-20,88.463,91.029,88.19,90.59,469022,0
2014-06-23,91.011,91.064,87.442,87.546,360099,0
2014-06-24,87.656,88.095,86.483,87.385,440417,0
2014-06-25,86.682,88.952,85.951,88.855,436645,0
2014-06-26,88.846,89.024,87.46,88.321,224310,0
2014-06-27,87.936,89.316,87.564,89.109,321094,0
2014-06-30,88.903,91.338,88.358,91.096,374662,0
2014-07-01,91.039,92.911,90.862,91.773,433863,0
2014-07-02,92.408,92.785,91.538,92.305,291612,0
2014-07-03,92.315,92.544,91.302,92.138,135862,0
2014-07-07,92.202,94.058,92.098,92.642,415037,0
2014-07-08,92.642,94.019,92.118,92.886,330629,0
2014-07-09,92.858,93.692,92.343,93.495,308840,0
2014-07-10,92.848,94.82,92.164,94.151,305930,0
2014-07-11,94.907,95.859,93.625,95.61,455830,0
2014-07-14,95.802,96.427,95.429,96.142,434848,0
2014-07-15,96.056,96.89,95.086,95.601,253862,0
2014-07-16,95.687,97.366,94.319,94.936,263273,0
2014-07-17,94.495,94.82,93.017,93.232,314120,0
2014-07-18,93.39,94.495,93.39,94.377,311412,0
2014-07-21,94.235,94.696,93.232,93.954,203758,0
2014-07-22,94.649,95.859,93.785,95.754,272929,0
2014-07-23,96.237,96.437,94.629,94.696,287782,0
2014-07-24,94.629,96.084,94.235,94.514,311589,0
2014-07-25,94.329,95.382,93.532,95.218,354536,0
2014-07-28,95.945,97.2,95.439,95.477,278060,0
2014-07-29,95.754,96.937,94.181,94.19,224362,0
2014-07-30,93.017,93.643,89.157,90.3,527675,0
2014-07-31,89.473,90.112,85.19,85.371,625252,0
2014-08-01,85.737,87.172,84.571,86.176,422551,0
2014-08-04,86.505,87.788,85.379,86.694,333687,0
2014-08-05,86.694,87.541,86.366,87.152,384832,0
2014-08-06,86.881,88.46,86.591,87.276,336771,0
2014-08-07,87.209,87.314,83.698,83.923,499209,0
2014-08-08,83.407,85.755,82.458,85.351,554416,0
2014-08-11,86.009,87.612,85.342,86.929,419869,0
2014-08-12,86.929,88.543,86.366,88.299,417150,0
2014-08-13,88.826,91.588,88.357,90.564,609871,0
2014-08-14,90.864,91.551,87.082,87.794,600271,0
2014-08-15,88.553,89.935,87.916,89.239,336544,0
2014-08-18,89.794,89.802,88.187,88.526,576226,0
2014-08-19,89.229,90.056,88.816,89.436,443403,0
2014-08-20,89.295,91.022,88.432,88.901,435905,0
2014-08-21,89.069,89.493,88.299,88.441,522000,0
2014-08-22,88.543,88.883,86.495,87.621,607069,0
2014-08-25,89.634,90.094,89.023,89.343,606204,0
2014-08-26,84.063,85.371,81.949,84.336,2408497,0
2014-08-27,84.393,87.621,84.063,86.929,1072687,0
2014-08-28,86.186,89.06,85.481,88.141,920942,0
2014-08-29,88.177,88.466,87.181,87.651,469933,0
2014-09-02,87.961,88.759,87.219,87.256,522513,0
2014-09-03,87.812,88.132,86.206,86.319,503919,0
2014-09-04,86.648,87.135,83.266,83.34,655751,0
2014-09-05,83.126,84.928,82.982,84.919,400897,0
2014-09-08,85.08,86.366,84.824,85.717,440378,0
2014-09-09,85.962,85.962,84.891,85.099,305551,0
2014-09-10,85.379,85.481,84.58,85.481,290866,0
2014-09-11,85.143,85.755,84.299,85.605,282042,0
2014-09-12,85.426,85.547,83.52,83.978,352193,0
2014-09-15,83.708,84.9,83.302,84.429,286541,0
2014-09-16,84.393,87.015,84.393,85.935,482987,0
2014-09-17,85.781,85.877,83.483,83.595,364289,0
2014-09-18,83.959,86.468,83.248,86.206,397905,0
2014-09-19,86.366,86.796,84.928,85.125,411285,0
2014-09-22,85.529,85.529,83.828,84.131,269132,0
2014-09-23,84.205,84.805,82.787,82.871,410889,0
2014-09-24,83.135,85.031,82.936,84.629,360220,0
2014-09-25,84.327,84.629,81.612,81.949,510401,0
2014-09-26,82.404,83.107,81.374,81.949,309752,0
2014-09-29,81.488,83.172,80.927,83.021,458088,0
2014-09-30,82.973,84.364,82.462,83.294,695681,0
2014-10-01,82.803,83.693,81.913,82.765,777352,0
2014-10-02,82.538,85.891,82.538,83.57,845955,0
2014-10-03,84.82,87.641,84.215,87.196,845825,0
2014-10-06,87.621,87.631,86.183,86.213,334791,0
2014-10-07,85.871,86.743,84.906,84.925,521095,0
2014-10-08,84.925,85.986,83.855,85.938,447754,0
2014-10-09,86.375,86.943,85.285,85.437,428885,0
2014-10-10,85.207,86.543,84.101,84.13,423460,0
2014-10-13,84.498,85.207,82.467,82.737,487727,0
2014-10-14,83.523,84.281,82.141,82.813,487319,0
2014-10-15,81.903,82.823,79.677,81.735,775392,0
2014-10-16,79.668,82.311,73.407,73.767,2161438,0
2014-10-17,75.292,75.954,73.162,74.429,1496707,0
2014-10-20,74.496,76.344,74.299,76.097,604802,0
2014-10-21,76.746,77.175,75.35,76.61,559756,0
2014-10-22,76.676,77.101,74.762,75.009,1131260,0
2014-10-23,76.06,76.683,74.213,75.833,1307328,0
2014-10-24,76.191,76.191,74.544,74.772,630117,0
2014-10-27,74.772,75.747,74.329,75.113,452265,0
2014-10-28,75.805,76.05,73.703,74.885,659635,0
2014-10-29,74.819,76.079,74.743,75.984,510634,0
2014-10-30,76.201,77.187,74.515,76.24,524998,0
2014-10-31,77.917,79.621,77.376,79.536,563956,0
2014-11-03,79.517,80.312,78.399,80.283,560776,0
2014-11-04,80.283,81.192,80.094,80.52,831943,0
2014-11-05,81.864,83.294,81.128,81.705,1166144,0
2014-11-06,81.609,83.693,81.609,82.84,723495,0
2014-11-07,82.538,82.849,79.186,80.322,1474039,0
2014-11-10,80.683,81.082,79.432,79.772,580795,0
2014-11-11,79.555,80.361,78.864,79.289,467503,0
2014-11-12,79.204,80.293,77.67,79.924,620235,0
2014-11-13,80.076,81.257,79.295,81.082,585790,0
2014-11-14,80.73,81.257,78.329,79.289,904400,0
2014-11-17,79.489,81.335,79.233,80.435,875525,0
2014-11-18,81.211,83.172,80.52,83.077,679047,0
2014-11-19,82.869,84.925,82.199,84.394,756030,0
2014-11-20,83.79,84.733,82.709,83.285,802811,0
2014-11-21,84.858,84.962,81.091,81.221,540045,0
2014-11-24,81.211,82.443,80.711,81.469,370879,0
2014-11-25,81.383,82.859,80.778,82.52,434504,0
2014-11-26,82.318,82.869,81.735,82.538,593025,0
2014-11-28,82.878,83.807,81.873,82.218,215060,0
2014-12-01,82.073,82.813,80.501,81.762,700583,0
2014-12-02,81.609,85.853,80.813,85.834,772561,0
2014-12-03,85.967,87.387,84.346,87.224,532316,0
2014-12-04,87.058,89.972,86.943,88.058,871185,0
2014-12-05,87.871,89.181,87.177,87.786,747659,0
2014-12-08,90.229,90.607,88.304,88.759,483035,0
2014-12-09,88.722,89.869,86.213,86.629,764231,0
2014-12-10,87.794,87.794,84.243,84.527,444391,0
2014-12-11,84.518,86.884,84.441,85.9,341025,0
2014-12-12,85.313,85.72,81.474,81.762,466835,0
2014-12-15,82.19,82.78,80.683,81.996,673099,0
2014-12-16,80.188,83.732,80.188,81.913,532761,0
2014-12-17,82.026,83.249,81.277,82.784,756674,0
2014-12-18,84.613,85.123,77.167,81.221,1300133,0
2014-12-19,80.635,85.15,80.406,84.698,1084842,0
2014-12-22,84.698,86.659,83.249,83.885,396668,0
2014-12-23,83.921,84.12,79.724,79.819,516799,0
2014-12-24,80.047,80.247,79.223,80.066,176111,0
2014-12-26,80.596,81.579,80.198,81.119,186473,0
2014-12-29,81.091,82.224,81.013,81.627,265511,0
2014-12-30,81.488,82.52,80.935,82.284,283792,0
2014-12-31,82.623,82.775,79.517,79.579,395071,0
2015-01-02,80.076,80.703,78.066,78.646,369782,0
2015-01-05,78.627,79.365,76.732,76.865,573002,0
2015-01-06,77.687,78.268,76.116,76.751,398954,0
2015-01-07,76.875,78.552,76.097,77.338,548125,0
2015-01-08,78.133,78.503,77.091,77.754,686543,0
2015-01-09,77.851,78.627,76.98,77.745,299039,0
2015-01-12,78.655,79.063,76.116,76.363,473736,0
2015-01-13,76.44,77.764,74.554,74.772,644143,0
2015-01-14,74.071,75.058,73,73.862,718382,0
2015-01-15,75.625,77.494,75.426,76.459,773544,0
2015-01-16,76.26,77.879,75.302,76.676,397728,0
2015-01-20,76.922,78.157,75.605,78.012,511698,0
2015-01-21,77.783,78.21,76.712,77.368,401952,0
2015-01-22,77.395,79.839,76.116,79.805,404130,0
2015-01-23,79.583,80.122,77.947,78.959,514484,0
2015-01-26,79.063,80.768,78.512,80.711,425318,0
2015-01-27,80.009,80.711,79.432,80.086,300067,0
2015-01-28,80.739,80.907,77.66,77.697,689478,0
2015-01-29,77.947,78.296,76.761,78.133,368460,0
2015-01-30,78.343,79.121,75.721,75.929,348167,0
2015-02-02,75.779,76.919,72.627,74.278,825277,0
2015-02-03,74.81,75.798,72.756,73.71,672580,0
2015-02-04,73.614,77.394,73.502,76.91,738219,0
2015-02-05,77.032,77.441,75.635,76.168,330673,0
2015-02-06,75.978,76.415,72.428,72.834,617284,0
2015-02-09,72.291,73.376,71.221,72.38,382785,0
2015-02-10,73.235,73.897,72.217,73.537,460444,0
2015-02-11,73.701,74.175,71.173,71.687,634565,0
2015-02-12,71.391,74.145,71.221,74.042,486850,0
2015-02-13,74.288,74.734,73.462,74.602,423294,0
2015-02-17,74.544,75.702,74.193,75.569,398541,0
2015-02-18,75.75,80.526,75.683,80.023,846338,0
2015-02-19,79.615,79.777,77.194,77.612,576921,0
2015-02-20,77.631,79.292,76.919,79.189,500336,0
2015-02-23,79.892,80.469,77.936,78.306,598096,0
2015-02-24,80.69,80.709,76.13,80.213,856600,0
2015-02-25,79.814,80.347,78.553,80.176,440645,0
2015-02-26,80.023,81.543,79.728,81.354,395412,0
2015-02-27,81.42,82.132,80.422,80.915,480799,0
2015-03-02,80.68,81.627,79.416,81.363,454607,0
2015-03-03,81.324,82.473,79.777,81.011,840451,0
2015-03-04,81.011,81.344,79.378,79.559,450502,0
2015-03-05,79.824,79.824,77.975,79.408,282115,0
2015-03-06,78.876,79.91,76.51,78.152,362148,0
2015-03-09,78.181,78.799,77.384,78.287,302546,0
2015-03-10,78.287,78.894,77.507,78.352,462927,0
2015-03-11,77.802,77.802,73.728,75.049,1333917,0
2015-03-12,75.019,76.606,72.929,73.206,1020523,0
2015-03-13,74.08,76.785,73.784,76.558,673119,0
2015-03-16,76.775,77.108,74.439,74.631,551701,0
2015-03-17,74.649,76.13,74.165,75.978,532745,0
2015-03-18,75.968,77.706,75.588,77.29,372364,0
2015-03-19,77.013,78.703,76.919,78.608,293910,0
2015-03-20,79.32,80.213,78.78,79.273,335087,0
2015-03-23,79.112,80.7,77.154,77.299,477776,0
2015-03-24,76.987,77.669,73.225,75.019,1042008,0
2015-03-25,75.635,76.168,74.288,74.534,496940,0
2015-03-26,74.554,74.868,73.681,74.098,344562,0
2015-03-27,74.412,75.866,74.116,75.543,296016,0
2015-03-30,75.884,75.884,74.126,74.231,437231,0
2015-03-31,73.947,75.866,72.815,75.635,758008,0
2015-04-01,76.044,78.219,75.847,78.191,882572,0
2015-04-02,78.466,79.767,77.612,79.378,601194,0
2015-04-06,77.583,77.858,75.075,75.673,808017,0
2015-04-07,75.427,75.446,73.774,73.813,575605,0
2015-04-08,73.947,74.429,72.892,73.766,439760,0
2015-04-09,73.784,75.015,73.121,74.792,646464,0
2015-04-10,75.144,76.396,74.934,75.067,295595,0
2015-04-13,75.067,75.332,74.004,74.212,363413,0
2015-04-14,74.014,75.275,73.868,74.878,206927,0
2015-04-15,75.209,76.425,74.544,76.235,348231,0
2015-04-16,76.006,77.621,75.238,76.698,338668,0
2015-04-17,76.301,76.455,74.298,75.313,402586,0
2015-04-20,75.74,76.425,74.734,75.256,289249,0
2015-04-21,74.942,75.275,73.974,74.687,328990,0
2015-04-22,74.458,74.886,72.627,74.098,404731,0
2015-04-23,73.644,73.654,72.341,72.446,707975,0
2015-04-24,72.17,72.838,71.456,72.227,534954,0
2015-04-27,72.284,74.458,71.819,73.736,540327,0
2015-04-28,73.595,73.868,72.361,72.503,605178,0
2015-04-29,72.892,73.376,71.116,71.581,583608,0
2015-04-30,71.854,72.703,71.221,71.336,560756,0
2015-05-01,71.278,72.516,70.713,71.679,756091,0
2015-05-04,71.983,74.335,71.727,74.307,570558,0
2015-05-05,77.124,77.734,76.125,76.735,679862,0
2015-05-06,76.364,76.616,75.011,75.72,453020,0
2015-05-07,75.315,77.297,75.011,77.124,339144,0
2015-05-08,77.383,78.564,76.772,77.62,499581,0
2015-05-11,77.288,80.24,77.288,80.011,544519,0
2015-05-12,78.753,80.135,77.258,78.096,503669,0
2015-05-13,78.096,79.906,78.096,78.468,445296,0
2015-05-14,78.574,79.23,77.696,78.134,378621,0
2015-05-15,78.702,78.713,77.316,78.554,389648,0
2015-05-18,78.554,79.114,77.716,78.412,392100,0
2015-05-19,78.421,79.431,77.975,78.363,311903,0
2015-05-20,78.249,79.84,78.039,79.554,365918,0
2015-05-21,79.24,80.429,79.173,79.963,489397,0
2015-05-22,79.944,80.726,79.134,80.562,494541,0
2015-05-26,80.534,80.953,79.335,80.42,633749,0
2015-05-27,80.886,80.886,79.63,80.477,947606,0
2015-05-28,76.955,79.488,75.393,78.03,1380353,0
2015-05-29,78.336,78.963,76.965,77.649,624003,0
2015-06-01,77.726,78.439,75.449,76.46,571426,0
2015-06-02,76.163,76.506,74.115,74.402,663256,0
2015-06-03,74.402,74.774,73.792,74.05,585470,0
2015-06-04,73.992,74.649,72.858,73.972,697607,0
2015-06-05,73.716,74.582,71.717,72.858,651093,0
2015-06-08,72.858,72.878,71.582,72.249,607203,0
2015-06-09,72.534,73.41,71.838,72.755,431651,0
2015-06-10,72.858,74.487,72.507,73.344,611751,0
2015-06-11,73.344,74.04,72.764,73.495,269789,0
2015-06-12,73.429,74.64,73.278,74.468,551029,0
2015-06-15,74.211,74.744,73.811,74.192,370432,0
2015-06-16,74.287,74.943,73.866,74.135,329902,0
2015-06-17,74.125,74.515,73.449,73.574,232360,0
2015-06-18,73.544,74.754,73.42,74.267,420202,0
2015-06-19,74.705,76.583,74.649,75.943,684694,0
2015-06-22,75.943,76.602,75.469,76.401,392797,0
2015-06-23,76.392,77.506,75.06,77.378,602167,0
2015-06-24,77.059,77.077,75.44,75.774,474382,0
2015-06-25,75.812,76.039,74.211,74.259,376944,0
2015-06-26,73.945,74.402,72.079,72.164,1253466,0
2015-06-29,72.069,73.193,71.345,71.429,478056,0
2015-06-30,72.05,73.802,71.496,71.582,901291,0
2015-07-01,71.848,72.249,70.773,70.992,521209,0
2015-07-02,70.878,71.354,69.297,70.248,580115,0
2015-07-06,69.791,70.439,68.107,68.384,454222,0
2015-07-07,68.384,70.019,67.848,69.877,431437,0
2015-07-08,69.448,69.791,67.878,68.097,584419,0
2015-07-09,68.44,69.001,67.478,67.561,418416,0
2015-07-10,67.754,68.153,66.899,67.296,368018,0
2015-07-13,67.43,68.478,66.831,67.821,406448,0
2015-07-14,68.029,69.021,67.408,68.83,450601,0
2015-07-15,69.133,69.4,67.6,67.726,527925,0
2015-07-16,68.384,68.384,66,66.478,895843,0
2015-07-17,67.164,67.164,65.505,65.847,234250,0
2015-07-20,65.857,66.277,64.429,64.668,347858,0
2015-07-21,64.487,65.067,63.165,63.782,564469,0
2015-07-22,63.515,64.545,63.155,64.192,446241,0
2015-07-23,64.392,64.859,63.858,64.696,432697,0
2015-07-24,64.631,64.706,63.429,63.601,413481,0
2015-07-27,63.03,63.896,61.98,63.744,554914,0
2015-07-28,63.744,65.765,63.04,65.706,430072,0
2015-07-29,65.877,67.6,65.725,67.561,458003,0
2015-07-30,67.229,68.335,66.803,67.993,354684,0
2015-07-31,67.878,69.415,67.878,68.795,439423,0
2015-08-03,68.355,69.08,67.391,68.948,396570,0
2015-08-04,68.649,69.234,67.666,67.811,439946,0
2015-08-05,67.983,69.147,67.304,68.574,416707,0
2015-08-06,68.678,68.852,67.122,68.02,380403,0
2015-08-07,67.648,68.489,67.362,68.116,237297,0
2015-08-10,68.546,70.38,68.097,70.34,473233,0
2015-08-11,69.128,70.016,68.718,69.215,283082,0
2015-08-12,68.804,72.062,67.858,71.85,518036,0
2015-08-13,71.299,72.262,70.199,70.305,332760,0
2015-08-14,69.893,71.729,69.893,71.584,301671,0
2015-08-17,71.221,72.005,70.38,71.449,315175,0
2015-08-18,71.115,72.502,70.973,71.527,280841,0
2015-08-19,71.299,71.374,69.118,69.137,505786,0
2015-08-20,68.471,69.797,68.306,68.517,421523,0
2015-08-21,67.533,68.451,65.585,65.889,745806,0
2015-08-24,62.518,66.329,61.763,64.867,960428,0
2015-08-25,63.826,65.545,61.266,64.81,1331981,0
2015-08-26,66.261,66.865,63.387,65.143,913390,0
2015-08-27,65.507,68.202,65.003,67.102,664054,0
2015-08-28,67.112,67.495,66.397,66.846,557182,0
2015-08-31,65.947,66.799,65.555,65.957,397554,0
2015-09-01,65.477,65.833,63.082,63.397,807039,0
2015-09-02,64.19,64.964,63.043,63.627,426862,0
2015-09-03,64.104,65.585,63.77,64.867,449682,0
2015-09-04,64.248,64.505,63.637,63.845,195427,0
2015-09-08,64.945,65.347,63.93,64.639,416184,0
2015-09-09,64.945,65.545,64.142,64.266,760565,0
2015-09-10,64.142,65.487,64.009,64.705,330125,0
2015-09-11,64.407,65.375,64.266,65.222,227877,0
2015-09-14,65.279,65.347,63.731,64.085,267653,0
2015-09-15,64.208,65.058,63.93,64.886,271631,0
2015-09-16,65.106,66.242,64.417,65.937,369292,0
2015-09-17,65.699,67.198,64.505,66.358,432197,0
2015-09-18,65.585,66.606,64.447,64.63,413150,0
2015-09-21,65.327,67.82,64.753,67.112,572045,0
2015-09-22,66.348,66.348,64.705,65.681,274037,0
2015-09-23,65.87,66.436,64.906,65.85,363672,0
2015-09-24,65.565,67.054,65.192,66.855,378338,0
2015-09-25,67.473,67.704,66.18,66.961,452512,0
2015-09-28,66.836,66.924,63.67,63.92,338515,0
2015-09-29,63.998,64.895,62.965,64.759,380618,0
2015-09-30,65.155,66.265,64.759,66.189,430757,0
2015-10-01,66.208,67,65.918,66.68,524411,0
2015-10-02,66.226,67.782,65.408,67.637,524099,0
2015-10-05,68.4,68.814,66.961,68.601,386443,0
2015-10-06,68.487,69.356,67.512,67.548,378960,0
2015-10-07,67.869,68.013,64.421,65.36,728601,0
2015-10-08,65.832,67.482,64.692,66.865,415531,0
2015-10-09,66.778,68.197,66.285,67.125,235476,0
2015-10-12,67.568,68.322,66.333,66.729,336450,0
2015-10-13,66.333,67.075,64.49,64.568,370983,0
2015-10-14,64.818,65.736,63.467,63.67,439668,0
2015-10-15,63.747,65.107,62.346,62.761,551138,0
2015-10-16,63.302,64.954,62.299,64.682,605630,0
2015-10-19,64.558,65.678,63.08,63.196,390276,0
2015-10-20,63.071,64.104,62.405,63.7,522165,0
2015-10-21,64.191,65.879,63.642,64.993,396676,0
2015-10-22,65.473,66.855,65.351,66.518,297326,0
2015-10-23,66.808,67.539,66.373,67,297014,0
2015-10-26,67.085,67.358,65.841,66.603,294423,0
2015-10-27,66.603,67.065,66.025,66.739,296911,0
2015-10-28,67.065,67.675,66.083,67.675,379166,0
2015-10-29,67.065,67.075,63.747,66.631,520888,0
2015-10-30,66.631,67.597,66.265,67.095,337106,0
2015-11-02,67.348,68.997,66.699,68.776,417063,0
2015-11-03,68.834,70.242,67.926,70.214,425165,0
2015-11-04,70.465,71.218,68.199,69.577,473571,0
2015-11-05,69.741,70.658,69.22,70.252,225013,0
2015-11-06,69.866,70.147,68.216,68.42,311309,0
2015-11-09,67.956,69.481,67.694,67.906,254592,0
2015-11-10,67.926,68.497,67.281,68.322,260443,0
2015-11-11,68.544,68.708,67.417,67.839,186578,0
2015-11-12,67.568,67.792,65.003,65.224,441014,0
2015-11-13,64.721,65.618,64.24,65.542,309239,0
2015-11-16,65.369,66.613,64.984,66.518,199426,0
2015-11-17,66.865,67.558,66.015,66.798,211339,0
2015-11-18,67.29,69.288,66.914,69.2,306544,0
2015-11-19,68.882,69.065,67.889,68.515,199011,0
2015-11-20,67.085,68.264,65.648,66.68,643443,0
2015-11-23,66.363,69.635,66.199,69.278,543265,0
2015-11-24,69.413,70.262,68.902,70.127,274120,0
2015-11-25,70.127,70.88,68.737,70.465,172491,0
2015-11-27,70.591,71.439,70.358,71.081,87538,0
2015-11-30,71.277,72.279,70.504,72.213,274949,0
2015-12-01,71.815,72.27,69.2,69.258,472232,0
2015-12-02,68.989,69.327,68.08,68.206,361348,0
2015-12-03,71.429,74.056,70.378,73.003,1080228,0
2015-12-04,73.369,73.583,71.825,72.926,685608,0
2015-12-07,72.926,73.583,72.251,72.559,364454,0
2015-12-08,72.213,73.899,71.527,73.574,399245,0
2015-12-09,73.043,73.622,72.559,73.448,392739,0
2015-12-10,73.448,74.693,72.829,74.471,854989,0
2015-12-11,73.632,74.394,72.049,72.087,652148,0
2015-12-14,71.834,73.052,70.387,70.87,359620,0
2015-12-15,71.257,71.565,70.524,71.151,341043,0
2015-12-16,70.649,72.049,69.643,70.32,557147,0
2015-12-17,68.371,73.815,67.694,72.395,817176,0
2015-12-18,72.376,73.91,72.297,73.7,1022818,0
2015-12-21,73.341,74.771,72.705,73.756,637125,0
2015-12-22,73.7,76.248,73.227,75.843,552242,0
2015-12-23,75.6,78.883,73.369,78.515,589263,0
2015-12-24,78.922,80.147,77.762,78.564,338014,0
2015-12-28,78.099,79.616,77.454,78.293,459166,0
2015-12-29,78.255,79.229,76.855,77.426,286237,0
2015-12-30,77.085,77.559,76.441,76.546,154203,0
2015-12-31,76.749,77.579,74.548,74.828,252003,0
2016-01-04,74.076,74.828,71.421,72.317,818485,0
2016-01-05,72.434,73.796,71.951,72.559,537305,0
2016-01-06,71.692,74.249,71.062,73.746,492004,0
2016-01-07,72.483,74.162,71.74,73.071,301598,0
2016-01-08,73.033,73.852,72.297,72.415,294292,0
2016-01-11,76.373,76.719,74.259,74.992,638808,0
2016-01-12,75.668,77.386,75.079,76.953,383585,0
2016-01-13,77.319,77.733,76.229,76.953,507072,0
2016-01-14,76.914,78.766,76.025,78.178,498181,0
2016-01-15,76.469,77.28,70.957,72.068,1196431,0
2016-01-19,71.759,72.984,70.553,71.883,636607,0
2016-01-20,71.16,73.636,70.302,73.265,574763,0
2016-01-21,73.294,74.076,71.893,73.35,407840,0
2016-01-22,74.364,75.638,73.806,74.848,397588,0
2016-01-25,74.481,75.755,72.434,73.121,445775,0
2016-01-26,73.217,75.658,73.217,75.379,304895,0
2016-01-27,75.281,77.502,75.15,75.62,302777,0
2016-01-28,75.629,77.416,75.466,76.797,192250,0
2016-01-29,77.135,78.742,76.797,78.616,353890,0
2016-02-01,77.775,79.159,77.466,78.742,252445,0
2016-02-02,78.046,79.167,76.246,76.352,323075,0
2016-02-03,76.953,76.953,75.442,76.052,249975,0
2016-02-04,75.954,77.717,75.472,76.672,235389,0
2016-02-05,77.261,79.226,77.194,78.046,418228,0
2016-02-08,77.233,80.862,76.312,79.216,734633,0
2016-02-09,78.152,81.493,77.398,80.224,585651,0
2016-02-10,80.949,81.419,79.566,80.38,512935,0
2016-02-11,78.172,79.827,77.059,78.569,442602,0
2016-02-12,79.527,81.231,77.891,80.727,335983,0
2016-02-16,81.531,82.478,81.185,81.754,365848,0
2016-02-17,82.518,84.821,82.258,84.096,570545,0
2016-02-18,83.968,84.914,82.42,82.944,492586,0
2016-02-19,82.75,83.929,81.676,82.992,409291,0
2016-02-22,83.747,84.174,83.128,83.854,947297,0
2016-02-23,83.814,84.212,83.047,84.008,646663,0
2016-02-24,83.582,83.934,82.121,82.44,385386,0
2016-02-25,77.687,86.37,77.551,85.839,583532,0
2016-02-26,86.118,88.311,85.374,87.095,622434,0
2016-02-29,87.095,89.908,87.025,88.335,330897,0
2016-03-01,88.848,88.848,86.709,87.201,540350,0
2016-03-02,87.201,88.936,87.201,88.712,501078,0
2016-03-03,89.273,90.967,88.906,90.407,606052,0
2016-03-04,90.678,90.9,86.699,88.422,785341,0
2016-03-07,87.543,89.768,85.472,89.651,623012,0
2016-03-08,88.702,89.515,88.219,88.287,616267,0
2016-03-09,88.916,90.455,88.568,89.865,615557,0
2016-03-10,89.806,90.166,85.77,86.108,1263499,0
2016-03-11,86.603,87.977,86.108,87.794,482313,0
2016-03-14,87.3,88.19,86.815,87.928,402376,0
2016-03-15,82.567,84.851,81.221,81.521,653659,0
2016-03-16,81.608,83.486,81.008,82.973,511129,0
2016-03-17,83.214,87.304,83.214,86.883,645313,0
2016-03-18,87.319,87.677,86.08,87.348,534257,0
2016-03-21,86.776,87.182,85.334,85.906,296132,0
2016-03-22,85.266,85.867,84.677,84.782,334347,0
2016-03-23,84.811,85.993,84.038,85.286,399920,0
2016-03-24,85.034,85.334,83.476,84.677,431387,0
2016-03-28,84.697,85.916,83.978,85.452,203290,0
2016-03-29,85.518,87.085,85.422,87.01,231876,0
2016-03-30,87.115,87.514,86.031,87.437,260038,0
2016-03-31,87.29,87.377,85.809,87.29,293113,0
2016-04-01,87.145,90.241,86.564,90.166,440772,0
2016-04-04,89.961,91.113,88.77,90.397,429679,0
2016-04-05,89.97,90.929,89.401,90.397,527512,0
2016-04-06,90.28,91.713,90.078,91.269,308205,0
2016-04-07,90.561,92.39,90.146,91.143,417145,0
2016-04-08,91.617,91.753,90.058,90.6,271707,0
2016-04-11,91.201,91.201,88.809,88.966,200943,0
2016-04-12,88.818,89.933,88.229,88.868,179662,0
2016-04-13,89.273,89.323,87.494,87.794,150103,0
2016-04-14,88.519,88.538,86.284,86.69,171662,0
2016-04-15,86.254,87.847,84.919,86.631,274022,0
2016-04-18,85.867,87.784,85.616,87.735,252301,0
2016-04-19,87.598,88.083,85.867,86.003,232351,0
2016-04-20,85.916,89.07,84.579,84.986,432865,0
2016-04-21,84.821,85.17,82.228,82.371,375738,0
2016-04-22,83.146,85.538,82.445,84.947,387319,0
2016-04-25,84.512,85.481,83.525,83.834,181624,0
2016-04-26,84.125,85.132,83.611,84.966,198586,0
2016-04-27,85.344,85.982,83.729,84.772,170680,0
2016-04-28,84.841,89.438,84.772,88.588,547777,0
2016-04-29,88.103,88.985,87.309,88.799,401989,0
2016-05-02,88.799,89.482,86.942,88.741,300972,0
2016-05-03,88.471,88.838,87.464,87.92,145863,0
2016-05-04,87.725,89.023,87.725,88.692,163672,0
2016-05-05,89.225,89.525,88.083,88.558,212355,0
2016-05-06,87.995,89.838,87.481,89.828,183446,0
2016-05-09,90.731,93.129,90.372,91.487,295227,0
2016-05-10,91.915,92.099,90.062,91.021,283540,0
2016-05-11,91.227,91.789,89.974,90.867,190966,0
2016-05-12,91.051,92.06,89.791,90.673,180055,0
2016-05-13,90.198,90.586,89.43,89.616,163002,0
2016-05-16,89.984,90.683,89.645,89.848,237656,0
2016-05-17,90.042,90.042,84.9,85.822,238983,0
2016-05-18,85.958,85.958,83.348,85.25,332621,0
2016-05-19,85.385,86.676,84.531,84.987,230809,0
2016-05-20,85.123,85.55,83.358,85.278,113015,0
2016-05-23,85.783,86.511,84.551,86.122,294264,0
2016-05-24,86.355,87.394,85.303,86.859,270376,0
2016-05-25,86.772,87.908,85.152,87.443,358512,0
2016-05-26,88.751,91.109,84.72,89.801,1020510,0
2016-05-27,88.403,89.819,85.637,86.006,486109,0
2016-05-31,86.607,87.743,86.059,87.046,538990,0
2016-06-01,87.559,89.13,86.919,87.471,511353,0
2016-06-02,87.587,88.02,83.639,83.687,443080,0
2016-06-03,83.997,84.483,82.998,83.832,379395,0
2016-06-06,83.211,83.211,81.127,81.543,752456,0
2016-06-07,81.27,82.483,80.854,81.213,365717,0
2016-06-08,80.824,81.033,78.223,78.429,922911,0
2016-06-09,78.126,81.349,78.102,80.543,480767,0
2016-06-10,80.291,81.165,78.448,80.504,520077,0
2016-06-13,80.077,80.077,78.156,78.253,378788,0
2016-06-14,77.934,79.039,77.904,78.601,351577,0
2016-06-15,78.99,79.311,77.885,78.136,220041,0
2016-06-16,78.263,79.981,78.146,79.632,257804,0
2016-06-17,79.409,79.564,77.885,78.885,394719,0
2016-06-20,79.505,80.543,79.098,79.272,195600,0
2016-06-21,79.805,81.193,79.078,80.426,281613,0
2016-06-22,80.728,81.28,79.942,80.445,343095,0
2016-06-23,80.406,80.533,79.32,80.213,602247,0
2016-06-24,78.03,82.454,78.03,80.748,518281,0
2016-06-27,80.533,81.349,79.622,80.911,387889,0
2016-06-28,81.018,81.912,79.564,80.193,327028,0
2016-06-29,81.242,81.94,79.272,80.126,422026,0
2016-06-30,80.622,86.569,80.622,84.065,912683,0
2016-07-01,84.337,85.414,81.728,82.115,285179,0
2016-07-05,81.815,83.28,81.775,82.272,436630,0
2016-07-06,82.698,86.074,82.62,85.666,319851,0
2016-07-07,85.899,86.899,85.288,86.694,383216,0
2016-07-08,86.821,87.521,86.238,87.237,253227,0
2016-07-11,87.831,87.879,86.511,86.987,264511,0
2016-07-12,86.938,87.521,86.544,86.802,174716,0
2016-07-13,86.617,86.626,84.182,85.104,387499,0
2016-07-14,85.065,85.385,84.308,84.423,309890,0
2016-07-15,83.958,84.318,82.62,82.851,269044,0
2016-07-18,83.443,84.036,81.834,82.125,320975,0
2016-07-19,82.523,83.668,82.047,83.503,501700,0
2016-07-20,83.842,84.764,83.08,84.697,342854,0
2016-07-21,85.152,85.501,84.57,85.474,172632,0
2016-07-22,85.152,86.997,85.152,86.248,289020,0
2016-07-25,85.842,87.101,85.842,86.704,238775,0
2016-07-26,86.928,87.111,85.53,86.122,209978,0
2016-07-27,86.18,86.18,83.639,83.707,175296,0
2016-07-28,83.707,83.707,82.017,82.737,223982,0
2016-07-29,82.881,85.18,82.775,84.987,372275,0
2016-08-01,85.007,85.619,83.241,85.54,383416,0
2016-08-02,85.268,86.355,84.832,85.609,214823,0
2016-08-03,85.162,85.899,84.298,85.007,164311,0
2016-08-04,84.987,86.569,84.453,86.481,186468,0
2016-08-05,86.92,87.337,85.86,85.937,178782,0
2016-08-08,87.017,88.262,86.073,86.764,271556,0
2016-08-09,86.724,87.805,86.535,87.347,109754,0
2016-08-10,87.279,88.144,86.598,86.686,162775,0
2016-08-11,86.607,86.754,85.402,85.85,124964,0
2016-08-12,86.121,87.406,85.918,87.299,153725,0
2016-08-15,87.152,87.829,86.385,87.494,111963,0
2016-08-16,87.047,87.726,86.54,86.559,128129,0
2016-08-17,86.832,89.643,86.832,89.292,336540,0
2016-08-18,90.752,92.054,89.769,91.131,416163,0
2016-08-19,91.17,91.334,89.332,90.762,256519,0
2016-08-22,90.964,92.697,90.324,91.889,317137,0
2016-08-23,92.482,93.816,91.695,93.495,385883,0
2016-08-24,93.299,93.729,91.695,92.532,554609,0
2016-08-25,92.347,95.897,92.347,94.428,846506,0
2016-08-26,94.351,96.684,93.66,94.292,498209,0
2016-08-29,93.98,94.866,93.913,94.058,256014,0
2016-08-30,93.669,94.711,93.669,94.681,204025,0
2016-08-31,94.681,94.681,92.629,93.562,321298,0
2016-09-01,93.154,93.505,91.578,92.891,314314,0
2016-09-02,92.901,95.099,92.424,94.205,233416,0
2016-09-06,94.282,94.419,92.56,93.485,278534,0
2016-09-07,92.891,94.341,91.549,94.009,312411,0
2016-09-08,93.514,94.788,93.174,93.271,329291,0
2016-09-09,93.027,93.942,89.954,89.963,344971,0
2016-09-12,89.973,91.859,89.857,91.306,310005,0
2016-09-13,91.19,92.56,91.151,91.49,278533,0
2016-09-14,91.422,92.609,90.8,91.278,166417,0
2016-09-15,90.644,93.066,90.644,92.979,363620,0
2016-09-16,93.047,93.154,91.033,91.734,290229,0
2016-09-19,91.569,92.6,91.229,92.143,474500,0
2016-09-20,92.172,93.786,91.754,91.754,215487,0
2016-09-21,92.123,93.027,91.928,92.103,316942,0
2016-09-22,92.347,93.436,92.074,92.929,624320,0
2016-09-23,92.299,93.739,92.123,92.385,341330,0
2016-09-26,92.153,93.621,92.113,93.086,388887,0
2016-09-27,93.086,93.855,91.869,92.328,447860,0
2016-09-28,92.747,93.816,92.687,93.213,415639,0
2016-09-29,92.988,95.43,92.88,94.009,695736,0
2016-09-30,94.482,95.458,93.99,94.917,294125,0
2016-10-03,95.153,95.567,94.168,94.778,324481,0
2016-10-04,94.434,94.967,90.62,90.857,452305,0
2016-10-05,90.65,92.158,90.468,91.428,441628,0
2016-10-06,91.447,92.76,90.773,91.813,368439,0
2016-10-07,91.527,91.527,85.477,87.842,1352287,0
2016-10-10,89.28,92.857,88.246,92.561,622814,0
2016-10-11,92.837,94.089,92.05,93.35,457466,0
2016-10-12,93.763,94.768,92.808,94.424,447996,0
2016-10-13,94.178,94.449,92.551,93.715,323496,0
2016-10-14,93.833,94.887,91.656,91.724,378309,0
2016-10-17,92.227,92.502,91.193,91.378,362672,0
2016-10-18,91.94,92.522,90.7,90.719,254627,0
2016-10-19,90.974,90.974,89.665,89.695,321066,0
2016-10-20,89.665,90.255,86.364,86.424,465805,0
2016-10-21,86.502,86.995,85.931,86.551,434824,0
2016-10-24,87.092,87.23,86.098,86.166,357670,0
2016-10-25,86.068,86.778,84.969,85.506,942809,0
2016-10-26,85.319,86.058,84.394,84.522,647395,0
2016-10-27,83.999,86.532,83.999,86.226,570109,0
2016-10-28,86.512,88.354,85.448,87.912,493153,0
2016-10-31,88.236,88.906,87.359,88.659,483919,0
2016-11-01,88.678,91.014,88.493,90.265,731866,0
2016-11-02,90.463,90.906,89.419,90.227,485740,0
2016-11-03,89.98,91.034,89.123,90.749,423771,0
2016-11-04,91.014,91.014,84.404,84.531,1154740,0
2016-11-07,86.039,86.039,84.502,85.181,701791,0
2016-11-08,85.172,86.916,84.738,84.887,667873,0
2016-11-09,84.857,85.221,80.451,85.093,770803,0
2016-11-10,84.994,84.994,81.684,82.915,808320,0
2016-11-11,83.082,83.241,81.368,82.323,734135,0
2016-11-14,83.152,85.221,82.768,84.65,352972,0
2016-11-15,84.65,86.136,83.356,84.777,620278,0
2016-11-16,84.65,85.812,83.605,84.384,478605,0
2016-11-17,83.329,83.329,78.334,80.816,1241231,0
2016-11-18,80.914,80.944,79.595,79.861,1241316,0
2016-11-21,74.777,79.112,72.983,77.821,1654736,0
2016-11-22,77.17,79.871,77.17,78.57,669435,0
2016-11-23,78.334,79.959,78.334,79.102,474223,0
2016-11-25,78.896,79.92,78.817,79.063,163556,0
2016-11-28,78.443,80.501,78.334,79.358,479738,0
2016-11-29,80.934,81.309,79.625,80.294,686910,0
2016-11-30,80.344,80.58,78.921,79.466,739739,0
2016-12-01,79.102,80.394,79.102,79.901,606198,0
2016-12-02,79.565,81.654,79.565,80.758,513255,0
2016-12-05,82.266,85.477,80.894,84.64,821073,0
2016-12-06,84.64,85.388,83.378,83.496,735057,0
2016-12-07,83.516,85.723,83.034,84.994,627508,0
2016-12-08,84.984,85.561,83.821,84.128,702045,0
2016-12-09,84.522,88.334,84.503,87.99,822090,0
2016-12-12,89.734,92.364,87.723,88.669,1183733,0
2016-12-13,88.611,89.705,88.483,88.651,395965,0
2016-12-14,88.678,89.251,87.015,87.96,596648,0
2016-12-15,90.66,90.994,83.063,87.448,1795325,0
2016-12-16,87.064,90.295,87.064,90.148,976271,0
2016-12-19,90.414,91.408,88.433,91.004,609076,0
2016-12-20,91.398,93.547,89.665,92.551,581064,0
2016-12-21,91.636,92.98,91.636,92.287,631925,0
2016-12-22,92.128,93.064,91.477,92.287,621825,0
2016-12-23,92.108,92.306,91.242,92.158,445115,0
2016-12-27,91.891,92.837,91.567,92.326,198045,0
2016-12-28,92.03,92.078,91.064,91.832,229216,0
2016-12-29,92.03,93.596,91.252,92.827,280095,0
2016-12-30,93.262,93.566,92.571,92.857,285551,0
2017-01-03,93.31,95.34,93.111,94.907,554916,0
2017-01-04,95.547,96.385,94.907,96.236,434318,0
2017-01-05,96.236,96.996,95.251,96.719,404115,0
2017-01-06,96.296,97.212,94.867,95.281,547642,0
2017-01-09,94.798,95.311,93.705,93.823,530294,0
2017-01-10,94.384,94.384,92.088,92.148,505999,0
2017-01-11,92.69,93.281,92.118,92.601,299035,0
2017-01-12,92.68,93.005,91.646,92.01,314282,0
2017-01-13,92.138,93.202,92.138,93.084,223629,0
2017-01-17,93.124,93.281,91.901,92.03,375325,0
2017-01-18,91.694,92.532,91.408,91.901,249376,0
2017-01-19,91.98,91.98,89.95,90.029,366289,0
2017-01-20,90.059,90.788,89.123,89.399,360201,0
2017-01-23,89.506,90.414,88.698,89.596,482363,0
2017-01-24,89.802,90.423,88.768,89.477,395384,0
2017-01-25,89.98,90.492,89.458,89.901,306520,0
2017-01-26,90.138,90.66,89.487,89.99,350918,0
2017-01-27,89.664,90.602,88.894,89.131,363448,0
2017-01-30,88.913,89.634,87.727,88.794,374919,0
2017-01-31,88.735,90.256,88.597,89.901,340469,0
2017-02-01,90.346,91.799,89.525,91.285,421966,0
2017-02-02,91.285,93.477,91.106,93.379,346129,0
2017-02-03,93.763,93.763,89.862,90.158,624595,0
2017-02-06,88.913,89.896,86.523,88.419,894314,0
2017-02-07,88.804,89.792,87.668,87.807,324139,0
2017-02-08,87.826,87.826,86.483,87.541,363079,0
2017-02-09,87.628,91.6,87.628,91.067,599381,0
2017-02-10,91.037,92.707,90.563,90.593,267212,0
2017-02-13,90.84,91.61,89.965,90.977,242354,0
2017-02-14,90.889,91.906,90.642,91.896,294431,0
2017-02-15,92.074,93.082,91.491,92.697,288349,0
2017-02-16,92.429,92.865,90.987,92.825,402901,0
2017-02-17,92.845,94.179,92.035,93.882,440319,0
2017-02-21,93.843,94.633,92.005,93.981,426220,0
2017-02-22,93.932,94.801,92.124,92.539,410050,0
2017-02-23,88.913,94.731,88.665,94.01,888917,0
2017-02-24,93.072,94.1,92.283,93.299,416674,0
2017-02-27,92.983,93.853,92.193,92.757,451993,0
2017-02-28,92.667,94.594,92.667,93.892,474759,0
2017-03-01,93.725,95.206,93.675,94.475,387735,0
2017-03-02,94.693,94.91,93.339,93.576,376611,0
2017-03-03,93.546,94.08,92.273,93.251,277216,0
2017-03-06,91.057,92.154,89.682,91.412,597182,0
2017-03-07,90.889,91.66,90.128,90.513,291411,0
2017-03-08,90.879,91.152,89.575,89.634,298670,0
2017-03-09,89.901,91.471,89.625,91.324,347810,0
2017-03-10,91.739,93.112,91.739,92.796,244661,0
2017-03-13,93.047,93.655,92.114,92.489,204444,0
2017-03-14,92.489,93.289,91.255,92.419,311482,0
2017-03-15,93.052,94.456,92.664,94.277,356290,0
2017-03-16,94.219,94.219,91.541,92.777,356222,0
2017-03-17,92.479,93.912,92.419,93.576,311537,0
2017-03-20,93.576,94.02,92.499,93.705,383935,0
2017-03-21,93.773,94.504,93.112,93.892,417329,0
2017-03-22,94.247,96.995,93.853,96.915,604187,0
2017-03-23,96.915,97.983,95.641,97.923,452769,0
2017-03-24,98.052,100.63,97.865,99.133,545827,0
2017-03-27,103.05,103.05,100.38,101.52,734280,0
2017-03-28,101.17,102.59,100.91,101.99,512223,0
2017-03-29,101.84,104.07,101.02,102.59,398948,0
2017-03-30,102.64,102.88,101.51,102.09,236754,0
2017-03-31,101.89,103.25,101.66,102.59,261881,0
2017-04-03,102.47,103.04,101.79,102.2,239844,0
2017-04-04,101.99,102.81,101.26,102.24,153634,0
2017-04-05,102.03,103.52,102.03,102.43,460065,0
2017-04-06,102.6,104.02,100.6,103.68,303286,0
2017-04-07,104.24,104.8,102.99,103.13,571127,0
2017-04-10,103.68,105.14,103.43,104.6,293046,0
2017-04-11,104.39,105.6,104.36,105.5,372246,0
2017-04-12,105.51,106.5,104.87,105.76,409721,0
2017-04-13,105.79,106.98,105.13,106.19,348130,0
2017-04-17,106.44,107.49,105.8,107.19,307650,0
2017-04-18,107.01,108.11,106.73,107.74,506508,0
2017-04-19,108.2,109.42,107.59,108.97,397400,0
2017-04-20,108.79,110.24,108.5,109.99,219045,0
2017-04-21,110.08,114.5,110.01,112.09,638095,0
2017-04-24,112.28,113.56,111.32,111.45,417313,0
2017-04-25,111.89,112.92,109.34,112.15,554375,0
2017-04-26,112,113.19,110.75,112.9,258782,0
2017-04-27,113.03,114.1,112.07,113.93,204877,0
2017-04-28,114.11,114.93,113.54,114.38,223707,0
2017-05-01,114.31,115.26,113.42,113.5,334405,0
2017-05-02,113.52,114.27,112.12,114.06,414829,0
2017-05-03,113.64,113.89,112.06,113.47,337088,0
2017-05-04,113.42,114.91,112.78,114.52,250971,0
2017-05-05,114.17,115.59,114.17,114.93,273401,0
2017-05-08,114.57,114.57,112.17,112.72,308582,0
2017-05-09,113.33,114.14,112.71,113,245914,0
2017-05-10,113.06,113.2,111.44,111.59,345713,0
2017-05-11,111.14,111.14,107.73,110.76,640727,0
2017-05-12,111.18,112.39,110.29,111.57,293430,0
2017-05-15,111.89,113,110.93,112.33,281838,0
2017-05-16,112.68,113.22,110.26,112.56,194995,0
2017-05-17,112.15,114.8,111.51,113.23,345193,0
2017-05-18,113.48,115.95,112.22,115.5,356992,0
2017-05-19,115.97,116.09,113.4,114.14,419316,0
2017-05-22,113.82,115.73,113.09,115.38,350459,0
2017-05-23,115.38,115.9,113.15,115.79,361296,0
2017-05-24,115.96,120.08,115.96,118.75,681116,0
2017-05-25,124.06,124.61,113.24,114.57,938764,0
2017-05-26,115.88,120.85,115.86,118.83,580591,0
2017-05-30,119.15,119.15,115.46,116.36,449202,0
2017-05-31,116.56,118.96,115.36,117.51,398810,0
2017-06-01,118.56,118.56,115.84,118.24,371015,0
2017-06-02,118.13,120.24,117.01,119.99,335942,0
2017-06-05,119.4,120.14,118.99,119.86,199231,0
2017-06-06,119.22,121.28,119.22,119.38,254297,0
2017-06-07,119.16,122.75,119.16,122.29,498396,0
2017-06-08,123.62,127.39,122.71,124.51,814607,0
2017-06-09,124.79,126.97,123.96,126.82,527870,0
2017-06-12,125.54,125.54,122.71,125.32,581728,0
2017-06-13,125.58,127.07,124.84,126.59,478024,0
2017-06-14,126.84,128.2,125.84,126.82,476361,0
2017-06-15,125.88,127.62,125.75,127.23,303505,0
2017-06-16,126.43,126.47,121.42,125.17,641660,0
2017-06-19,125.6,126.18,123.95,125.28,320640,0
2017-06-20,125.91,125.91,123.32,124.42,224420,0
2017-06-21,124.41,125.32,123.51,124.83,250340,0
2017-06-22,125.42,126.68,121.88,121.97,424938,0
2017-06-23,122.12,123.38,120.34,122.69,447911,0
2017-06-26,122.65,122.75,118.6,118.84,312070,0
2017-06-27,118.54,119.31,116.21,116.61,390955,0
2017-06-28,117.06,117.73,115.35,115.9,336392,0
2017-06-29,115.3,116.38,114.77,115.7,239147,0
2017-06-30,115.94,116.71,114.01,114.49,348902,0
2017-07-03,114.75,117.5,114.75,115.9,157523,0
2017-07-05,115.82,116.73,112.31,114.5,613607,0
2017-07-06,114.56,115.2,113.83,114.05,306316,0
2017-07-07,114.04,115.13,113.62,114.31,296821,0
2017-07-10,114.11,114.46,111.08,111.27,535762,0
2017-07-11,111.7,111.7,108.63,111.06,725304,0
2017-07-12,111.96,113.97,111.85,113.77,622710,0
2017-07-13,113.88,116.92,113.88,116.86,484152,0
2017-07-14,116,116.87,115.13,115.39,235318,0
2017-07-17,115.6,118.49,115.06,118.13,325758,0
2017-07-18,117.54,118.49,116.43,118.24,359240,0
2017-07-19,118.53,119.73,117.99,118.51,345496,0
2017-07-20,118.51,119.09,116.14,116.56,332120,0
2017-07-21,117.13,117.81,116.27,117.57,189519,0
2017-07-24,118,119.52,117.6,118.47,187006,0
2017-07-25,118.91,122.19,118.47,121.76,330505,0
2017-07-26,122.39,128.09,122,124.91,875525,0
2017-07-27,125.4,127.13,123.38,127.02,356158,0
2017-07-28,127.14,127.54,126.21,127.09,223612,0
2017-07-31,127.61,130.26,127.09,129.68,384403,0
2017-08-01,130.49,131.77,128.59,131.55,310066,0
2017-08-02,131.43,131.93,129.39,131.83,304884,0
2017-08-03,132.42,133.21,130.61,131.05,323775,0
2017-08-04,131.57,134.47,131.06,133.43,236643,0
2017-08-07,134.47,135.67,133.03,135.45,355071,0
2017-08-08,134.89,135.47,132.1,134.56,284636,0
2017-08-09,134.14,136.84,132.96,136.79,237462,0
2017-08-10,136.5,139.7,135.64,138.75,319491,0
2017-08-11,138.18,139.85,137.75,138.76,238657,0
2017-08-14,139.61,141.7,138.41,141.09,312356,0
2017-08-15,141.51,143.75,140.95,143.35,304972,0
2017-08-16,143.35,143.83,140.75,142.53,487057,0
2017-08-17,138.9,142.58,137.43,139.08,399505,0
2017-08-18,138.85,140.5,138.38,139.35,395695,0
2017-08-21,139.9,140.74,138.66,139.29,411437,0
2017-08-22,139.87,142.16,138.99,141.85,319011,0
2017-08-23,142.25,142.25,139.75,139.81,389714,0
2017-08-24,143.34,147.12,134.87,135.55,841073,0
2017-08-25,136.9,140.21,135.68,140.09,536945,0
2017-08-28,140.1,140.54,138.32,139.14,452193,0
2017-08-29,139.05,141.39,138.54,140.99,281757,0
2017-08-30,141.28,145.95,141.28,145.51,370318,0
2017-08-31,145.85,147.47,144.55,146.31,447710,0
2017-09-01,146.67,150.4,146.01,150.31,482694,0
2017-09-05,150.31,151.2,145.9,148.43,587190,0
2017-09-06,148.43,149.92,146.8,149.19,447794,0
2017-09-07,149.62,151.38,146.79,148.56,415057,0
2017-09-08,148.42,150.46,147.14,149.19,300137,0
2017-09-11,150.16,150.66,145.55,148.53,388888,0
2017-09-12,148.54,153.1,147.75,151.73,525477,0
2017-09-13,151.32,153.31,150.39,152.41,359371,0
2017-09-14,152.72,155.38,152.48,154.07,401391,0
2017-09-15,154.78,159.19,154.24,158.77,675558,0
2017-09-18,158.5,159.95,157.91,159.33,382603,0
2017-09-19,159.65,160.17,157.41,159.25,350418,0
2017-09-20,159.14,161.08,157.75,160.74,344727,0
2017-09-21,161.07,162.58,158.34,162.03,459217,0
2017-09-22,162.47,164.15,160.79,162.48,638837,0
2017-09-25,163,164.05,159.57,159.62,3794105,0
2017-09-26,158.95,162.55,158.46,159.29,1177961,0
2017-09-27,159.63,161.78,158.81,161.08,585861,0
2017-09-28,160.83,161.4,156.26,157.82,681819,0
2017-09-29,158.79,161.94,158.29,160.2,870180,0
2017-10-02,158,163.725,156.8,162.91,631045,0
2017-10-03,162.9,164.72,162.1,163.94,390706,0
2017-10-04,165.45,166.65,163.55,165.12,535291,0
2017-10-05,165.27,165.27,159.74,160,533858,0
2017-10-06,145.35,153.16,139.1,149.54,1876152,0
2017-10-09,149.54,153.91,149.51,152.12,701177,0
2017-10-10,152.29,153.57,148.49,150.47,540468,0
2017-10-11,150.77,151.27,148.81,149.69,386277,0
2017-10-12,149,150.25,147.13,148.65,767390,0
2017-10-13,148.71,149.38,146.22,146.6,668648,0
2017-10-16,146.06,146.88,143.01,143.84,705903,0
2017-10-17,146.12,146.97,143.92,145.72,586582,0
2017-10-18,146.03,148.88,145.58,147.94,378071,0
2017-10-19,147.5,149.58,146.92,148.59,341448,0
2017-10-20,149.17,149.17,146.12,147.77,835774,0
2017-10-23,147.88,149.96,147.28,148.31,426521,0
2017-10-24,149.14,150.07,144.58,144.99,469756,0
2017-10-25,144.9,146.02,141.74,145.03,499652,0
2017-10-26,145.15,147.3,144.66,146.05,299784,0
2017-10-27,146.27,147.43,143.881,146.86,421647,0
2017-10-30,146.77,148.7,144.28,145.59,388462,0
2017-10-31,146.37,151.04,146.37,149.57,582179,0
2017-11-01,150.71,152.91,147.87,148.23,475808,0
2017-11-02,147.66,148.96,145.66,146.81,294237,0
2017-11-03,146.81,149.76,146.81,148.85,336044,0
2017-11-06,148.98,150.11,145.06,145.19,291352,0
2017-11-07,145.2,145.89,144.27,145.57,367269,0
2017-11-08,146.26,152.67,145.24,152.46,507356,0
2017-11-09,152.17,155.28,149.78,154.82,415642,0
2017-11-10,154.54,159.99,154.54,158.51,462995,0
