Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,29.902,31.011,29.858,30.918,485454,0
2005-02-28,30.832,30.857,30.072,30.322,277789,0
2005-03-01,30.266,30.639,30.206,30.484,286524,0
2005-03-02,30.322,30.491,30.081,30.307,178034,0
2005-03-03,30.41,30.501,29.893,30.019,138006,0
2005-03-04,30.112,30.639,30.072,30.41,346734,0
2005-03-07,30.491,30.714,30.331,30.384,339889,0
2005-03-08,30.322,30.918,29.724,30.137,276136,0
2005-03-09,30.137,30.394,29.758,29.92,175669,0
2005-03-10,30.027,30.081,29.688,29.884,108971,0
2005-03-11,29.902,29.902,29.613,29.858,137774,0
2005-03-14,29.928,30.555,29.928,30.51,295026,0
2005-03-15,30.519,30.817,30.291,30.375,271769,0
2005-03-16,30.375,30.563,30.072,30.367,348626,0
2005-03-17,30.34,30.491,30.18,30.384,215100,0
2005-03-18,30.394,30.394,29.563,30.25,378611,0
2005-03-21,30.196,30.196,29.663,30.104,180627,0
2005-03-22,30.019,30.453,29.942,30.054,302936,0
2005-03-23,29.942,29.984,29.638,29.797,368341,0
2005-03-24,29.807,30.054,29.681,29.902,199870,0
2005-03-28,29.893,30.35,29.893,30.206,226906,0
2005-03-29,30.206,30.621,30.171,30.241,421465,0
2005-03-30,30.232,30.417,29.832,30.358,359250,0
2005-03-31,30.394,30.536,30.241,30.453,499854,0
2005-04-01,30.491,30.604,29.832,30.206,311202,0
2005-04-04,30.241,30.491,29.95,30.171,342484,0
2005-04-05,30.18,30.322,30.01,30.12,190309,0
2005-04-06,30.25,30.595,30.25,30.394,305532,0
2005-04-07,30.367,30.934,30.283,30.891,279205,0
2005-04-08,30.891,30.934,30.639,30.857,216753,0
2005-04-11,30.866,30.959,30.577,30.679,187947,0
2005-04-12,30.688,31.494,30.563,31.374,628892,0
2005-04-13,31.341,31.602,31.13,31.147,311080,0
2005-04-14,31.173,31.468,30.987,31.13,319818,0
2005-04-15,30.706,31.002,30.491,30.563,550266,0
2005-04-18,30.563,30.808,30.491,30.621,399745,0
2005-04-19,30.79,31.165,30.621,31.165,339533,0
2005-04-20,31.147,31.22,30.891,31.043,426424,0
2005-04-21,31.255,31.721,31.078,31.407,623227,0
2005-04-22,31.415,31.415,30.722,31.069,396201,0
2005-04-25,31.212,31.637,31.087,31.552,247923,0
2005-04-26,31.341,31.374,30.426,30.426,373063,0
2005-04-27,30.536,30.977,30.307,30.731,446373,0
2005-04-28,30.74,30.79,30.25,30.291,391362,0
2005-04-29,30.241,30.241,27.902,28.436,1604637,0
2005-05-02,28.376,28.917,28.376,28.74,667261,0
2005-05-03,28.529,28.883,28.324,28.477,371763,0
2005-05-04,28.691,29.205,28.63,29.053,398208,0
2005-05-05,29.029,29.239,28.825,29.012,284637,0
2005-05-06,29.096,29.189,28.816,28.954,329735,0
2005-05-09,28.867,29.114,28.785,29.003,217110,0
2005-05-10,28.859,28.859,28.259,28.376,320644,0
2005-05-11,28.376,28.672,28.259,28.553,203649,0
2005-05-12,28.588,28.647,28.02,28.106,235286,0
2005-05-13,28.121,28.216,27.537,27.824,318873,0
2005-05-16,27.876,28.3,27.86,28.232,307068,0
2005-05-17,28.199,28.606,27.918,28.571,181809,0
2005-05-18,28.63,29.469,28.63,29.205,442010,0
2005-05-19,29.265,29.681,29.164,29.502,283338,0
2005-05-20,29.486,29.681,29.231,29.528,276491,0
2005-05-23,29.452,29.638,28.908,29.265,353819,0
2005-05-24,29.317,29.41,28.691,29.366,352045,0
2005-05-25,29.291,29.334,28.835,29.096,282158,0
2005-05-26,29.222,29.681,29.139,29.605,219587,0
2005-05-27,29.588,29.797,29.571,29.706,131753,0
2005-05-31,29.654,29.884,29.477,29.58,216519,0
2005-06-01,29.588,30.054,29.571,29.977,282629,0
2005-06-02,29.984,30.153,29.663,29.749,195032,0
2005-06-03,29.629,29.672,29.452,29.502,390535,0
2005-06-06,29.444,29.968,29.317,29.942,167640,0
2005-06-07,29.942,29.984,29.571,29.605,168469,0
2005-06-08,29.645,30.283,29.645,29.928,147101,0
2005-06-09,29.84,30.027,29.672,29.984,85593,0
2005-06-10,30.112,30.426,30.027,30.137,131753,0
2005-06-13,30.137,30.331,30.019,30.322,162446,0
2005-06-14,30.241,30.536,30.112,30.41,111917,0
2005-06-15,30.621,30.679,30.206,30.453,168232,0
2005-06-16,30.51,30.987,30.501,30.866,220888,0
2005-06-17,31.078,31.13,30.832,30.841,355944,0
2005-06-20,30.647,31.087,30.613,30.977,139306,0
2005-06-21,30.987,31.087,30.662,31.019,243197,0
2005-06-22,31.187,31.212,30.873,31.138,172603,0
2005-06-23,30.959,31.087,30.799,30.808,221828,0
2005-06-24,30.706,31.069,30.679,31.069,233403,0
2005-06-27,31.002,31.156,30.849,31.156,324304,0
2005-06-28,31.187,31.263,30.918,31.263,166225,0
2005-06-29,31.334,31.585,31.196,31.585,226200,0
2005-06-30,31.681,31.745,31.272,31.415,290064,0
2005-07-01,31.494,31.764,31.263,31.451,213805,0
2005-07-05,31.468,31.593,31.35,31.593,248864,0
2005-07-06,31.585,31.806,31.511,31.552,341657,0
2005-07-07,31.12,31.577,31.12,31.535,88900,0
2005-07-08,31.721,31.806,31.552,31.721,116523,0
2005-07-11,31.781,32.101,31.637,31.993,110737,0
2005-07-12,31.9,32.382,31.867,32.288,391952,0
2005-07-13,32.164,32.4,32.069,32.154,312262,0
2005-07-14,32.357,32.568,32.316,32.433,173311,0
2005-07-15,32.424,32.612,32.164,32.365,102239,0
2005-07-18,32.188,32.494,32.146,32.325,158078,0
2005-07-19,32.424,32.781,32.307,32.603,174961,0
2005-07-20,32.552,32.663,32.424,32.568,235170,0
2005-07-21,32.577,32.647,31.924,32.061,224902,0
2005-07-22,32.146,32.424,32.027,32.4,183225,0
2005-07-25,32.316,32.459,31.806,31.907,140725,0
2005-07-26,31.85,31.95,31.706,31.876,152885,0
2005-07-27,32.612,34.11,32.612,33.847,858634,0
2005-07-28,33.925,33.925,33.484,33.629,283338,0
2005-07-29,33.542,33.542,31.407,33.035,656164,0
2005-08-01,33.01,33.315,32.781,33.29,284637,0
2005-08-02,33.298,33.475,33.051,33.12,199281,0
2005-08-03,33.035,33.408,33.035,33.306,299511,0
2005-08-04,33.272,33.747,33.155,33.306,666437,0
2005-08-05,33.355,33.39,32.799,32.888,351576,0
2005-08-08,33.103,33.272,33.058,33.076,374833,0
2005-08-09,33.094,33.178,32.728,32.755,362438,0
2005-08-10,32.84,33.112,32.689,32.823,379911,0
2005-08-11,32.781,33.155,32.781,32.933,254530,0
2005-08-12,32.865,32.933,32.552,32.593,298924,0
2005-08-15,32.526,33.067,32.468,32.977,307894,0
2005-08-16,32.977,33.026,32.728,32.906,343782,0
2005-08-17,32.977,32.993,32.781,32.915,287350,0
2005-08-18,32.823,33.002,32.637,32.84,231983,0
2005-08-19,32.906,33.196,32.728,32.984,221828,0
2005-08-22,32.984,33.103,32.799,32.88,307422,0
2005-08-23,35.577,36.677,35.45,35.66,1981717,0
2005-08-24,35.687,35.745,35.321,35.525,590408,0
2005-08-25,35.737,35.805,35.338,35.516,496668,0
2005-08-26,35.422,35.459,35.067,35.228,251937,0
2005-08-29,34.348,34.933,33.669,34.823,681309,0
2005-08-30,34.644,34.644,34.017,34.466,446260,0
2005-08-31,34.391,34.67,33.595,34.483,1213869,0
2005-09-01,34.34,35.298,34.34,34.771,494542,0
2005-09-02,34.814,34.814,34.204,34.618,250399,0
2005-09-06,34.771,35.338,34.696,35.203,277672,0
2005-09-07,35.238,35.915,35.043,35.669,595956,0
2005-09-08,35.491,35.645,35.28,35.407,486279,0
2005-09-09,35.507,35.703,35.459,35.549,354765,0
2005-09-12,35.491,35.577,34.687,34.9,557941,0
2005-09-13,34.83,35.119,34.67,34.738,329735,0
2005-09-14,34.756,34.915,34.561,34.661,324304,0
2005-09-15,34.635,34.957,34.577,34.949,213684,0
2005-09-16,34.855,35.176,34.746,35.084,545075,0
2005-09-19,35.024,35.102,34.644,34.814,219942,0
2005-09-20,34.814,34.814,33.977,33.977,360667,0
2005-09-21,33.958,34.119,33.085,33.355,763598,0
2005-09-22,33.12,33.425,32.603,33.246,883429,0
2005-09-23,33.162,33.763,33.076,33.595,413787,0
2005-09-26,33.881,34.375,33.711,34.009,423588,0
2005-09-27,34.051,34.222,33.729,33.967,265513,0
2005-09-28,34.128,34.474,34.034,34.44,393606,0
2005-09-29,34.304,34.974,34.18,34.941,303998,0
2005-09-30,34.941,35.167,34.704,34.848,397264,0
2005-10-03,34.848,34.915,34.153,34.406,362200,0
2005-10-04,34.721,34.721,33.524,33.629,540232,0
2005-10-05,33.5,33.661,33.051,33.112,420994,0
2005-10-06,33.076,33.085,32.689,32.924,352876,0
2005-10-07,33.058,33.067,32.736,32.859,303173,0
2005-10-10,32.859,32.859,32.271,32.357,324775,0
2005-10-11,32.441,32.951,32.374,32.526,534682,0
2005-10-12,32.577,32.679,31.806,32.011,255360,0
2005-10-13,32.101,32.137,31.299,32.035,815541,0
2005-10-14,32.044,32.477,31.814,32.11,812944,0
2005-10-17,32.069,32.347,31.654,32.204,555820,0
2005-10-18,32.271,32.325,31.833,32.027,426660,0
2005-10-19,32.027,33.364,32.019,33.272,1026393,0
2005-10-20,33.169,33.211,32.552,32.612,386167,0
2005-10-21,32.781,33.067,32.62,32.697,318752,0
2005-10-24,32.865,33.603,32.832,33.484,354292,0
2005-10-25,33.162,33.315,32.534,32.84,510243,0
2005-10-26,32.441,32.534,31.212,31.798,1655757,0
2005-10-27,31.681,32.128,31.382,31.511,638104,0
2005-10-28,31.721,32.188,31.365,31.764,885902,0
2005-10-31,31.764,32.526,31.764,32.271,793583,0
2005-11-01,32.341,32.382,31.9,32.128,689339,0
2005-11-02,32.188,33.035,32.128,32.88,550030,0
2005-11-03,33.12,33.169,32.341,32.62,513198,0
2005-11-04,32.781,32.993,32.374,32.711,336112,0
2005-11-07,32.781,32.816,32.307,32.647,333395,0
2005-11-08,32.559,32.559,32.078,32.256,378611,0
2005-11-09,32.316,32.755,32.164,32.628,519336,0
2005-11-10,32.781,33.533,32.51,33.372,839392,0
2005-11-11,33.315,33.443,33.035,33.187,350986,0
2005-11-14,33.187,33.645,33.162,33.416,476007,0
2005-11-15,33.364,33.399,32.781,32.897,438583,0
2005-11-16,33.026,33.058,32.671,32.736,362555,0
2005-11-17,32.906,33.29,32.543,33.051,408598,0
2005-11-18,33.23,33.364,32.984,33.306,224311,0
2005-11-21,33.272,33.399,32.816,33.306,567737,0
2005-11-22,33.29,33.29,32.924,32.96,621812,0
2005-11-23,32.823,33.984,32.764,33.586,516855,0
2005-11-25,33.711,33.711,33.347,33.612,115698,0
2005-11-28,33.694,34.068,33.339,33.533,735855,0
2005-11-29,33.702,34.153,33.55,34.043,445784,0
2005-11-30,33.984,34.085,33.694,33.838,666906,0
2005-12-01,33.738,34.448,33.694,34.331,244731,0
2005-12-02,34.18,34.18,33.12,33.162,417922,0
2005-12-05,33.246,33.246,32.357,32.924,404819,0
2005-12-06,32.915,33.12,32.628,32.697,245442,0
2005-12-07,32.781,32.865,32.172,32.288,313678,0
2005-12-08,32.593,32.728,32.061,32.28,377312,0
2005-12-09,32.357,33.967,32.357,33.653,373301,0
2005-12-12,33.637,33.711,32.865,33.12,238713,0
2005-12-13,33.058,33.29,32.888,33.076,136592,0
2005-12-14,33.067,33.816,33.067,33.372,217460,0
2005-12-15,33.29,33.355,32.764,33.333,292071,0
2005-12-16,33.458,33.881,33.211,33.255,251817,0
2005-12-19,33.255,33.298,32.736,32.79,393606,0
2005-12-20,32.823,33.458,32.612,33.22,194326,0
2005-12-21,33.272,33.559,33.211,33.524,105310,0
2005-12-22,33.55,33.586,33.272,33.475,124551,0
2005-12-23,33.586,33.925,33.55,33.838,184762,0
2005-12-27,34.136,34.873,34.017,34.017,339299,0
2005-12-28,34.058,34.262,34.043,34.136,141786,0
2005-12-29,34.73,36.416,34.73,35.601,438112,0
2005-12-30,35.534,35.558,35.145,35.38,267168,0
2006-01-03,35.577,36.745,35.534,36.406,699139,0
2006-01-04,36.763,37.779,36.763,37.193,609765,0
2006-01-05,37.28,37.457,36.804,37.068,577067,0
2006-01-06,36.896,37.059,36.499,36.829,516855,0
2006-01-09,36.933,37.389,36.643,37.102,1546320,0
2006-01-10,36.974,37.949,36.948,37.584,418278,0
2006-01-11,37.693,38.318,37.506,37.949,586156,0
2006-01-12,37.862,38.228,37.779,37.788,409663,0
2006-01-13,37.915,38.093,37.635,37.684,202351,0
2006-01-17,37.328,37.432,37.015,37.228,309192,0
2006-01-18,36.998,37.398,36.948,37.31,327019,0
2006-01-19,37.31,37.853,37.254,37.618,535624,0
2006-01-20,37.441,38.015,37.415,37.457,428194,0
2006-01-23,37.355,37.652,37.228,37.45,405764,0
2006-01-24,37.432,37.754,37.319,37.506,290657,0
2006-01-25,37.557,37.923,37.48,37.584,280743,0
2006-01-26,37.949,38.6,37.923,38.456,392185,0
2006-01-27,38.585,39.024,38.541,38.906,739040,0
2006-01-30,38.736,38.955,38.04,38.158,476127,0
2006-01-31,38.541,42.056,38.185,41.038,1692589,0
2006-02-01,41.057,41.057,39.006,40.151,1455414,0
2006-02-02,40.167,40.286,39.336,39.429,356059,0
2006-02-03,39.09,39.276,38.922,39.049,342248,0
2006-02-06,38.963,39.116,38.753,39.049,304353,0
2006-02-07,38.88,38.955,38.557,38.692,251344,0
2006-02-08,38.711,39.015,38.496,38.845,176967,0
2006-02-09,38.777,39.077,38.642,38.658,178622,0
2006-02-10,38.456,39.355,38.456,39.125,201051,0
2006-02-13,39.22,39.364,38.963,39.015,124431,0
2006-02-14,39.049,39.389,38.938,39.202,189598,0
2006-02-15,39.09,39.728,39.006,39.615,212031,0
2006-02-16,39.623,39.845,39.389,39.836,181691,0
2006-02-17,39.819,39.888,39.09,39.819,204238,0
2006-02-21,39.728,39.793,38.922,39.083,284518,0
2006-02-22,39.22,39.802,39.041,39.684,301757,0
2006-02-23,39.515,40.36,39.462,40.143,295263,0
2006-02-24,40.108,40.643,40.014,40.643,446373,0
2006-02-27,40.616,40.87,40.53,40.828,316984,0
2006-02-28,40.732,41.251,40.723,41.038,512134,0
2006-03-01,40.973,41.53,40.929,41.422,600559,0
2006-03-02,41.335,41.463,41.217,41.378,282158,0
2006-03-03,41.208,41.277,40.769,41.116,291840,0
2006-03-06,41.038,41.81,40.997,41.717,415561,0
2006-03-07,41.717,42.048,41.548,41.963,483210,0
2006-03-08,41.937,42.183,41.691,42.04,427369,0
2006-03-09,42.183,42.538,41.997,42.371,801494,0
2006-03-10,42.224,42.521,42.006,42.071,663957,0
2006-03-13,42.124,43.25,42.124,43.046,639045,0
2006-03-14,42.877,43.361,42.784,43.164,581079,0
2006-03-15,43.156,44.004,43.156,43.782,483681,0
2006-03-16,43.996,44.683,43.879,44.538,513667,0
2006-03-17,44.13,44.308,44.004,44.13,693000,0
2006-03-20,44.087,44.273,43.986,44.216,404701,0
2006-03-21,44.087,44.249,44.004,44.031,532323,0
2006-03-22,43.774,44.571,43.709,44.513,369403,0
2006-03-23,44.513,44.893,44.487,44.723,400803,0
2006-03-24,44.683,44.935,44.402,44.835,301992,0
2006-03-27,44.639,44.935,44.264,44.911,399860,0
2006-03-28,44.944,44.944,44.435,44.496,354765,0
2006-03-29,44.425,45.233,44.386,44.996,232454,0
2006-03-30,44.928,45.012,44.538,44.631,596546,0
2006-03-31,44.452,44.504,43.961,44.402,404701,0
2006-04-03,44.402,44.563,44.395,44.487,729124,0
2006-04-04,44.386,44.893,44.308,44.843,357127,0
2006-04-05,44.843,45.019,44.75,44.859,478250,0
2006-04-06,44.765,44.843,44.317,44.538,403283,0
2006-04-07,44.554,44.809,44.072,44.209,364916,0
2006-04-10,44.224,44.419,43.927,44.166,352402,0
2006-04-11,44.216,44.336,43.75,43.79,386994,0
2006-04-12,43.79,44.072,43.758,43.888,228915,0
2006-04-13,43.862,44.157,43.79,43.919,274720,0
2006-04-17,43.809,44.234,43.75,43.879,207901,0
2006-04-18,43.879,44.064,43.79,43.986,473645,0
2006-04-19,43.986,44.723,43.986,44.723,412141,0
2006-04-20,44.639,45.377,44.563,45.318,335989,0
2006-04-21,45.528,45.859,45.275,45.579,358421,0
2006-04-24,45.655,45.84,44.513,45.809,568331,0
2006-04-25,45.725,46.106,45.698,45.832,404938,0
2006-04-26,45.832,46.106,45.368,45.368,282748,0
2006-04-27,45.275,45.368,44.826,45.019,370820,0
2006-04-28,44.893,45.122,44.683,44.809,179448,0
2006-05-01,44.765,44.893,43.961,44.048,525946,0
2006-05-02,44.048,45.868,43.879,44.273,1085418,0
2006-05-03,44.048,44.216,42.606,43.073,964174,0
2006-05-04,43.106,43.435,42.988,43.25,555344,0
2006-05-05,43.539,43.622,43.208,43.605,576479,0
2006-05-08,43.495,43.665,43.149,43.387,768554,0
2006-05-09,43.387,43.774,43.199,43.199,497258,0
2006-05-10,43.124,43.141,42.716,42.971,489703,0
2006-05-11,42.922,43.012,42.157,42.175,343548,0
2006-05-12,42.09,42.148,41.487,41.641,290542,0
2006-05-15,40.894,42.062,40.894,41.997,419816,0
2006-05-16,41.988,42.09,41.548,41.836,398208,0
2006-05-17,41.548,41.887,41.023,41.132,280975,0
2006-05-18,41.14,41.217,40.421,40.464,343071,0
2006-05-19,40.59,40.786,40.411,40.643,304117,0
2006-05-22,40.515,40.723,39.939,40.36,285342,0
2006-05-23,40.572,40.741,39.703,39.703,384746,0
2006-05-24,39.542,39.694,38.496,39.077,858868,0
2006-05-25,39.471,39.981,39.237,39.895,380617,0
2006-05-26,40.056,40.233,39.802,40.063,213918,0
2006-05-30,40.063,40.143,39.336,39.429,264566,0
2006-05-31,39.471,40.208,39.471,40.108,336112,0
2006-06-01,40.099,40.483,39.989,40.151,332923,0
2006-06-02,40.304,40.402,39.972,40.321,134234,0
2006-06-05,40.251,40.367,39.462,39.533,199165,0
2006-06-06,39.533,40.117,39.125,39.38,576357,0
2006-06-07,39.405,39.743,39.083,39.229,383805,0
2006-06-08,39.132,39.276,38.557,38.889,299158,0
2006-06-09,38.889,39.802,38.889,39.09,287704,0
2006-06-12,39.116,39.158,38.117,38.135,226433,0
2006-06-13,38.049,38.228,37.271,37.319,303643,0
2006-06-14,37.48,37.737,36.855,37.21,212272,0
2006-06-15,37.263,37.897,37.21,37.795,573642,0
2006-06-16,37.693,37.71,37.441,37.557,214392,0
2006-06-19,37.693,37.779,37.337,37.533,249575,0
2006-06-20,37.533,37.533,37.102,37.126,251698,0
2006-06-21,37.102,37.497,37.041,37.263,206600,0
2006-06-22,37.246,37.319,36.347,36.845,449447,0
2006-06-23,36.719,36.855,36.474,36.568,259375,0
2006-06-26,36.845,37.432,36.559,37.355,239420,0
2006-06-27,37.779,38.692,37.779,38.541,1060630,0
2006-06-28,38.585,39.22,38.416,38.981,830302,0
2006-06-29,39.015,39.591,38.871,39.533,342131,0
2006-06-30,39.574,40.304,39.397,40.199,489582,0
2006-07-03,40.36,40.715,40.048,40.715,173190,0
2006-07-05,40.508,40.508,39.845,40.208,357127,0
2006-07-06,40.304,40.616,39.904,40.492,269055,0
2006-07-07,40.411,40.643,40.304,40.53,172720,0
2006-07-10,40.53,40.845,40.499,40.795,205186,0
2006-07-11,40.66,41.116,40.321,41.073,235761,0
2006-07-12,41.015,41.099,40.66,40.683,178505,0
2006-07-13,40.53,40.53,39.397,39.574,291484,0
2006-07-14,39.559,39.607,38.745,38.906,229151,0
2006-07-17,38.753,38.786,38.201,38.505,250520,0
2006-07-18,38.514,38.675,37.906,38.6,167050,0
2006-07-19,38.541,39.471,38.456,39.229,250044,0
2006-07-20,39.176,39.319,38.77,39.176,182635,0
2006-07-21,39.167,39.22,38.456,38.88,185117,0
2006-07-24,39.006,39.854,39.006,39.684,126676,0
2006-07-25,39.684,39.802,39.285,39.607,138481,0
2006-07-26,39.471,40.36,39.346,40.321,213565,0
2006-07-27,40.447,40.616,38.576,38.675,305175,0
2006-07-28,38.88,39.405,38.803,39.364,244851,0
2006-07-31,39.373,39.437,38.972,39.202,153591,0
2006-08-01,38.117,38.244,37.643,38.244,583561,0
2006-08-02,38.328,38.363,36.896,37.059,407180,0
2006-08-03,36.974,36.974,35.975,36.186,498557,0
2006-08-04,36.507,36.559,35.61,35.956,453459,0
2006-08-07,35.83,36.245,35.584,35.796,336229,0
2006-08-08,35.915,35.915,35.194,35.407,230211,0
2006-08-09,35.703,35.83,35.145,35.184,259608,0
2006-08-10,35.094,35.28,34.814,34.991,183818,0
2006-08-11,35.024,35.45,34.738,35.033,349685,0
2006-08-14,35.203,35.254,34.492,34.873,600440,0
2006-08-15,35.238,35.618,35.128,35.441,178738,0
2006-08-16,35.577,35.839,35.484,35.796,140015,0
2006-08-17,35.66,35.931,35.577,35.839,194677,0
2006-08-18,36.084,36.525,35.906,36.439,362673,0
2006-08-21,36.338,36.432,36.143,36.253,237765,0
2006-08-22,36.213,36.297,35.915,35.956,194204,0
2006-08-23,35.83,35.855,35.298,35.821,541176,0
2006-08-24,36.007,36.178,35.779,35.906,144149,0
2006-08-25,35.788,35.915,35.61,35.814,246860,0
2006-08-28,35.745,36.101,35.66,35.94,174606,0
2006-08-29,36.763,37.15,36.576,36.906,699963,0
2006-08-30,36.974,37.432,36.863,37.296,297625,0
2006-08-31,37.271,37.915,37.271,37.693,285582,0
2006-09-01,37.779,38.127,37.737,38.015,182756,0
2006-09-05,38.075,38.093,37.287,37.319,365980,0
2006-09-06,36.845,37.041,36.694,36.804,208253,0
2006-09-07,36.763,37.143,36.634,36.745,175434,0
2006-09-08,36.889,37.432,36.804,37.379,172603,0
2006-09-11,37.21,37.71,36.998,37.626,291365,0
2006-09-12,37.626,38.514,37.626,38.371,259843,0
2006-09-13,38.328,38.649,38.219,38.557,188773,0
2006-09-14,38.371,38.371,37.915,38.176,104601,0
2006-09-15,38.371,38.524,37.837,37.906,221244,0
2006-09-18,37.906,38.075,37.541,37.795,305062,0
2006-09-19,37.83,38.496,37.803,38.228,248274,0
2006-09-20,38.416,38.683,38.084,38.101,192433,0
2006-09-21,38.084,38.271,37.779,38.049,305062,0
2006-09-22,37.932,38.084,37.737,37.853,185231,0
2006-09-25,37.989,38.541,37.957,38.318,167994,0
2006-09-26,38.193,38.481,38.049,38.135,272715,0
2006-09-27,38.093,38.423,38.093,38.176,195857,0
2006-09-28,38.149,38.354,37.932,38.101,184524,0
2006-09-29,38.158,38.279,37.745,37.803,176025,0
2006-10-02,37.693,37.693,37.168,37.319,180393,0
2006-10-03,37.202,38.04,37.183,37.989,224427,0
2006-10-04,37.88,38.416,37.87,38.416,334222,0
2006-10-05,38.456,39.024,38.371,39.015,156426,0
2006-10-06,39.077,39.666,39.006,39.454,355944,0
2006-10-09,39.389,39.542,39.22,39.515,187947,0
2006-10-10,39.552,39.694,39.355,39.675,173542,0
2006-10-11,39.675,39.81,39.389,39.6,154419,0
2006-10-12,39.768,40.26,39.768,40.192,181574,0
2006-10-13,40.192,40.692,40.048,40.53,224545,0
2006-10-16,40.66,40.732,40.199,40.295,129509,0
2006-10-17,39.802,40.295,38.117,38.456,1749142,0
2006-10-18,38.448,39.132,38.448,38.988,385339,0
2006-10-19,38.996,38.996,38.649,38.862,268821,0
2006-10-20,38.88,38.898,38.406,38.448,357127,0
2006-10-23,38.371,38.668,37.949,38.11,359485,0
2006-10-24,38.075,38.101,37.594,37.812,463256,0
2006-10-25,37.803,37.972,37.263,37.296,500566,0
2006-10-26,37.465,38.032,37.287,37.989,270234,0
2006-10-27,37.906,37.94,37.168,37.228,378847,0
2006-10-30,37.202,37.328,36.99,37.31,261852,0
2006-10-31,39.768,39.895,38.032,38.416,1480679,0
2006-11-01,38.541,38.541,37.737,37.763,766904,0
2006-11-02,37.594,38.167,37.594,38.075,490646,0
2006-11-03,38.244,38.371,38.007,38.149,289951,0
2006-11-06,38.318,38.922,38.296,38.862,391831,0
2006-11-07,38.963,40.006,38.963,39.711,439528,0
2006-11-08,39.542,40.063,39.542,39.845,245914,0
2006-11-09,39.981,40.022,39.711,39.777,190544,0
2006-11-10,39.948,40.402,39.895,40.338,307540,0
2006-11-13,40.321,40.997,40.321,40.553,373887,0
2006-11-14,40.464,40.911,40.215,40.878,319341,0
2006-11-15,40.92,41.192,40.455,40.7,241546,0
2006-11-16,40.741,40.812,40.473,40.723,171182,0
2006-11-17,40.715,40.886,40.43,40.828,315098,0
2006-11-20,40.741,40.964,40.7,40.837,199753,0
2006-11-21,40.837,40.837,40.421,40.553,188657,0
2006-11-22,40.643,40.786,40.321,40.581,219231,0
2006-11-24,40.33,40.499,40.167,40.278,63631,0
2006-11-27,40.321,40.321,39.389,39.684,437285,0
2006-11-28,39.559,39.895,39.515,39.828,321588,0
2006-11-29,39.998,40.483,39.948,40.175,218173,0
2006-11-30,40.135,40.286,39.964,40.135,533502,0
2006-12-01,40.192,40.562,40.006,40.523,519571,0
2006-12-04,40.53,40.778,40.126,40.683,339062,0
2006-12-05,40.66,40.812,40.473,40.803,410958,0
2006-12-06,40.828,41.183,40.759,41.166,214273,0
2006-12-07,41.15,41.31,40.929,41.082,155249,0
2006-12-08,41.038,41.343,40.973,41.192,140487,0
2006-12-11,41.335,41.853,41.108,41.708,378727,0
2006-12-12,41.717,42.062,41.717,41.896,286052,0
2006-12-13,41.929,42.224,41.845,42.098,324541,0
2006-12-14,42.183,42.512,42.08,42.421,370703,0
2006-12-15,42.47,42.784,42.377,42.564,718732,0
2006-12-18,42.438,42.438,41.708,41.768,299511,0
2006-12-19,41.717,42.08,41.405,41.675,197391,0
2006-12-20,41.717,41.827,41.548,41.65,228325,0
2006-12-21,41.759,41.919,41.557,41.598,151115,0
2006-12-22,41.726,41.802,41.378,41.463,56551,0
2006-12-26,41.395,41.717,41.353,41.598,124672,0
2006-12-27,41.598,42.301,41.591,41.937,98460,0
2006-12-28,41.845,42.071,41.717,41.818,155600,0
2006-12-29,41.759,41.759,41.038,41.335,249456,0
2007-01-03,41.422,42.309,41.235,41.598,218055,0
2007-01-04,41.548,41.591,41.023,41.226,244851,0
2007-01-05,41.175,41.2,40.33,40.66,259019,0
2007-01-08,40.59,40.59,40.056,40.295,305532,0
2007-01-09,40.321,40.439,39.81,40.215,239304,0
2007-01-10,40.192,40.192,39.615,39.904,394192,0
2007-01-11,40.032,40.208,39.871,39.972,356180,0
2007-01-12,40.056,40.184,39.752,39.904,331152,0
2007-01-16,40.063,40.251,39.728,39.845,287350,0
2007-01-17,39.777,39.819,39.336,39.405,192077,0
2007-01-18,39.506,39.65,38.972,39.243,452633,0
2007-01-19,39.098,39.429,38.972,39.389,152296,0
2007-01-22,39.515,39.728,39.116,39.26,225016,0
2007-01-23,39.302,39.703,39.302,39.703,304117,0
2007-01-24,39.684,40.36,39.684,40.338,271059,0
2007-01-25,40.447,40.447,39.658,39.81,428903,0
2007-01-26,39.895,39.955,39.454,39.888,164927,0
2007-01-29,39.981,40.759,39.939,40.676,382272,0
2007-01-30,39.81,41.505,39.389,41.445,454167,0
2007-01-31,41.277,41.362,40.562,40.7,319818,0
2007-02-01,40.7,41.005,40.66,40.803,314031,0
2007-02-02,40.86,40.997,40.669,40.87,309779,0
2007-02-05,40.845,41.023,40.66,40.886,208728,0
2007-02-06,41.057,41.292,40.911,41.235,185469,0
2007-02-07,41.208,41.208,40.929,41.14,306948,0
2007-02-08,41.132,41.166,40.786,40.894,189598,0
2007-02-09,40.786,41.335,40.184,40.634,274482,0
2007-02-12,40.759,40.997,40.126,40.845,245245,0
2007-02-13,40.997,41.183,40.669,41.091,147218,0
2007-02-14,41.116,41.505,41.047,41.285,125722,0
2007-02-15,41.31,41.362,41.047,41.217,137774,0
2007-02-16,41.166,41.192,40.903,41.099,108022,0
2007-02-20,41.038,41.505,40.795,41.505,130925,0
2007-02-21,41.463,41.505,41.116,41.369,180156,0
2007-02-22,41.422,41.487,41.015,41.292,133642,0
2007-02-23,41.292,41.292,40.759,41.047,100941,0
2007-02-26,41.166,41.438,40.708,41.03,208485,0
2007-02-27,40.447,40.447,39.346,39.623,185585,0
2007-02-28,39.6,40.192,39.488,39.786,266458,0
2007-03-01,39.479,39.981,38.915,39.684,230035,0
2007-03-02,39.631,39.711,39.015,39.167,202823,0
2007-03-05,38.955,38.955,37.981,37.998,255360,0
2007-03-06,38.084,39.607,37.949,38.141,340244,0
2007-03-07,38.158,38.423,38.084,38.271,240130,0
2007-03-08,38.481,38.762,38.271,38.463,178622,0
2007-03-09,38.593,38.711,38.11,38.354,92671,0
2007-03-12,38.388,38.61,38.21,38.567,123252,0
2007-03-13,38.416,38.473,37.71,37.862,287942,0
2007-03-14,37.949,38.463,37.727,38.135,310849,0
2007-03-15,38.075,38.567,38.049,38.271,107902,0
2007-03-16,38.271,38.363,37.889,38.084,194677,0
2007-03-19,38.288,38.416,38.04,38.21,158198,0
2007-03-20,38.117,38.496,38.117,38.448,266691,0
2007-03-21,38.524,39.447,38.524,39.293,195622,0
2007-03-22,39.429,39.675,39.167,39.405,118881,0
2007-03-23,39.447,39.641,39.364,39.437,89725,0
2007-03-26,39.346,39.65,39.09,39.65,144737,0
2007-03-27,39.515,39.607,39.211,39.405,139071,0
2007-03-28,39.22,39.462,39.006,39.429,185349,0
2007-03-29,39.559,39.819,39.108,39.336,166697,0
2007-03-30,39.31,39.567,39.015,39.068,155833,0
2007-04-02,39.202,39.405,38.915,39.405,169649,0
2007-04-03,39.414,39.559,38.448,38.496,467272,0
2007-04-04,38.456,38.456,37.55,37.658,597371,0
2007-04-05,37.652,38.158,37.515,37.779,424180,0
2007-04-09,37.906,38.201,37.889,37.989,518981,0
2007-04-10,37.915,38.167,37.853,37.915,273773,0
2007-04-11,37.915,38.236,37.635,37.897,240721,0
2007-04-12,37.82,38.201,37.82,38.201,174606,0
2007-04-13,38.201,38.463,37.812,38.371,144737,0
2007-04-16,38.481,39.083,38.371,38.889,142261,0
2007-04-17,38.819,38.819,37.82,38.21,439644,0
2007-04-18,38.141,38.6,37.957,38.023,492063,0
2007-04-19,37.862,38.302,37.557,38.007,403523,0
2007-04-20,38.185,38.593,38.023,38.117,364442,0
2007-04-23,38.007,38.345,37.94,38.176,293492,0
2007-04-24,38.201,38.514,38.127,38.473,331740,0
2007-04-25,38.61,39.552,38.488,39.31,522997,0
2007-04-26,39.31,39.447,38.988,39.319,271059,0
2007-04-27,39.293,39.471,39.024,39.285,311553,0
2007-04-30,39.346,39.607,38.88,38.93,278144,0
2007-05-01,38.963,41.158,38.947,40.683,1366519,0
2007-05-02,39.81,40.7,39.76,40.33,583439,0
2007-05-03,40.192,40.669,40.099,40.455,362083,0
2007-05-04,41.166,41.166,40.402,40.625,187239,0
2007-05-07,40.828,43.199,40.828,42.124,705747,0
2007-05-08,41.784,42.08,41.675,41.869,212031,0
2007-05-09,41.802,42.175,41.802,41.937,182518,0
2007-05-10,41.802,41.929,41.422,41.445,203767,0
2007-05-11,41.261,41.759,41.261,41.591,136238,0
2007-05-14,41.505,41.887,41.124,41.261,148516,0
2007-05-15,41.217,41.744,41.175,41.2,187007,0
2007-05-16,41.251,41.405,41.047,41.378,184997,0
2007-05-17,41.335,41.675,41.108,41.422,148399,0
2007-05-18,41.48,41.65,41.261,41.454,169295,0
2007-05-21,41.362,41.583,41.192,41.53,460778,0
2007-05-22,41.505,41.836,41.395,41.726,136592,0
2007-05-23,41.836,42.14,41.301,42.015,313795,0
2007-05-24,42.08,42.106,40.828,40.86,351220,0
2007-05-25,40.92,41.108,40.692,40.929,201877,0
2007-05-29,40.955,40.988,40.66,40.929,263270,0
2007-05-30,40.741,40.997,40.562,40.946,323477,0
2007-05-31,41.066,41.438,40.964,41.327,371411,0
2007-06-01,41.378,41.735,41.183,41.65,184171,0
2007-06-04,41.548,41.887,41.438,41.887,145211,0
2007-06-05,41.827,42.132,41.775,41.903,256418,0
2007-06-06,41.717,41.911,41.438,41.505,287586,0
2007-06-07,41.31,41.675,41.166,41.226,347441,0
2007-06-08,41.27,41.735,40.741,41.666,256066,0
2007-06-11,41.591,41.65,41.422,41.591,202351,0
2007-06-12,41.422,41.65,41.208,41.208,151115,0
2007-06-13,41.335,41.386,40.946,41.226,144857,0
2007-06-14,41.335,41.683,41.183,41.522,159850,0
2007-06-15,41.65,41.802,40.87,41.362,612837,0
2007-06-18,41.362,41.505,40.988,41.099,533623,0
2007-06-19,41.038,41.091,40.878,40.878,431501,0
2007-06-20,40.828,40.92,40.143,40.184,344255,0
2007-06-21,40.014,40.455,39.895,40.286,426424,0
2007-06-22,40.151,40.36,39.863,40.16,530789,0
2007-06-25,40.304,40.572,39.895,40.108,328315,0
2007-06-26,40.402,40.66,40.108,40.321,202941,0
2007-06-27,40.126,41.038,40.022,40.997,283572,0
2007-06-28,41.005,41.285,40.828,41.166,238121,0
2007-06-29,41.285,41.548,41.166,41.327,405174,0
2007-07-02,41.438,41.919,41.082,41.827,265747,0
2007-07-03,41.929,42.224,41.845,41.903,121480,0
2007-07-05,42.015,42.015,41.343,41.657,170004,0
2007-07-06,41.744,42.056,41.53,42.056,131518,0
2007-07-09,42.183,42.183,41.235,41.438,248156,0
2007-07-10,41.591,41.775,40.669,40.732,281924,0
2007-07-11,40.75,41.877,40.581,41.657,417216,0
2007-07-12,41.845,42.015,41.038,41.726,361611,0
2007-07-13,41.759,42.344,41.744,42.148,236827,0
2007-07-16,42.015,42.071,41.15,41.292,399625,0
2007-07-17,41.438,41.438,40.572,41.066,318401,0
2007-07-18,40.955,41.015,40.26,40.86,248747,0
2007-07-19,41.124,41.192,40.669,40.946,211205,0
2007-07-20,40.878,41.03,39.828,40.072,324541,0
2007-07-23,40.063,40.886,40.063,40.421,268821,0
2007-07-24,40.108,40.108,38.642,38.845,263742,0
2007-07-25,38.762,40.455,38.363,38.786,578248,0
2007-07-26,38.117,38.786,37.603,38.271,369403,0
2007-07-27,38.271,38.439,37.693,37.693,438700,0
2007-07-30,37.845,37.923,36.998,37.515,398563,0
2007-07-31,37.355,37.837,36.829,37.177,575884,0
2007-08-01,36.915,37.441,36.297,37.271,420759,0
2007-08-02,37.441,37.88,36.763,37.159,434926,0
2007-08-03,37.202,37.415,35.83,35.881,514142,0
2007-08-06,35.355,36.381,35.238,36.381,420403,0
2007-08-07,36.288,36.719,35.847,36.701,445432,0
2007-08-08,36.837,37.465,35.956,37.193,548140,0
2007-08-09,36.933,36.933,33.524,34.864,738805,0
2007-08-10,30.934,36.448,30.934,35.549,1032768,0
2007-08-13,36.305,36.872,35.577,35.72,440829,0
2007-08-14,35.83,36.481,35.567,35.737,422528,0
2007-08-15,35.389,36.643,34.756,34.848,315098,0
2007-08-16,34.73,35.694,34.492,35.246,344613,0
2007-08-17,34.5,42.868,34.5,36.549,267520,0
2007-08-20,36.711,36.711,35.422,36.159,172243,0
2007-08-21,35.915,36.423,35.762,36.109,140015,0
2007-08-22,36.474,36.863,36.245,36.754,277555,0
2007-08-23,36.863,37.084,36.32,36.549,261852,0
2007-08-24,36.373,36.957,36.312,36.924,272360,0
2007-08-27,36.982,36.982,36.499,36.601,376722,0
2007-08-28,36.423,36.601,35.652,35.652,255478,0
2007-08-29,35.931,36.593,35.77,36.549,236587,0
2007-08-30,36.186,36.754,35.637,35.805,196567,0
2007-08-31,36.143,36.467,35.687,36.237,214750,0
2007-09-04,36.203,36.837,35.965,36.711,365388,0
2007-09-05,36.61,36.651,35.999,36.312,489467,0
2007-09-06,36.481,36.481,35.694,35.821,186766,0
2007-09-07,35.407,35.77,35.407,35.745,225724,0
2007-09-10,35.965,35.999,35.29,35.652,272715,0
2007-09-11,35.924,36.219,35.484,35.779,292661,0
2007-09-12,35.72,35.745,34.848,35.161,393606,0
2007-09-13,35.407,35.94,35.161,35.66,270352,0
2007-09-14,35.422,35.889,35.221,35.645,261379,0
2007-09-17,35.618,35.779,35.061,35.102,325248,0
2007-09-18,35.372,35.915,34.771,35.915,355709,0
2007-09-19,36.219,36.457,36.143,36.389,354175,0
2007-09-20,36.525,36.915,36.178,36.423,301992,0
2007-09-21,36.643,36.812,36.27,36.812,441535,0
2007-09-24,36.974,36.974,36.338,36.481,432443,0
2007-09-25,36.457,36.634,35.999,36.329,304942,0
2007-09-26,36.439,37.059,36.119,36.872,274010,0
2007-09-27,37.076,37.489,37.068,37.424,293018,0
2007-09-28,37.31,37.889,37.28,37.432,193380,0
2007-10-01,37.389,38.049,37.287,37.635,211089,0
2007-10-02,37.566,38.058,37.497,37.989,221002,0
2007-10-03,37.972,37.972,37.202,37.506,268577,0
2007-10-04,37.658,37.737,37.362,37.406,144737,0
2007-10-05,37.675,38.11,37.183,37.424,327491,0
2007-10-08,37.271,38.981,37.237,38.236,293492,0
2007-10-09,38.423,38.481,37.915,38.423,170473,0
2007-10-10,38.514,39.22,37.745,37.763,391831,0
2007-10-11,38.11,38.72,38.023,38.288,358306,0
2007-10-12,38.524,38.633,37.949,38.058,204827,0
2007-10-15,38.117,38.302,37.237,37.643,359721,0
2007-10-16,37.779,37.965,37.059,37.228,216401,0
2007-10-17,37.362,37.845,36.686,37.398,328671,0
2007-10-18,37.328,37.355,36.763,36.881,387583,0
2007-10-19,36.845,36.889,36.076,36.076,464438,0
2007-10-22,35.577,36.626,35.577,36.448,611537,0
2007-10-23,36.728,36.889,36.229,36.626,196213,0
2007-10-24,36.54,36.711,35.779,36.677,441888,0
2007-10-25,36.889,36.982,35.254,35.77,434686,0
2007-10-26,36.253,36.364,35.499,36.178,340831,0
2007-10-29,36.49,36.855,35.948,36.845,324186,0
2007-10-30,38.158,39.559,37.28,39.125,816607,0
2007-10-31,39.15,39.253,38.649,39.024,530200,0
2007-11-01,38.845,38.915,37.845,38.318,446730,0
2007-11-02,38.397,38.397,37.328,38.101,476716,0
2007-11-05,37.998,38.514,37.159,37.972,400355,0
2007-11-06,38.141,38.311,37.489,38.219,267045,0
2007-11-07,37.862,37.862,36.896,36.896,420994,0
2007-11-08,36.896,37.346,35.999,36.948,556524,0
2007-11-09,36.821,38.158,36.178,37.489,461489,0
2007-11-12,37.441,37.965,36.948,37.023,325600,0
2007-11-13,37.346,38.854,37.31,38.692,290064,0
2007-11-14,38.819,38.898,38.049,38.127,290599,0
2007-11-15,37.998,38.371,37.771,38.201,376485,0
2007-11-16,38.253,38.279,37.254,37.666,431736,0
2007-11-19,37.471,37.471,36.61,36.711,414146,0
2007-11-20,36.651,36.933,36.364,36.619,506706,0
2007-11-21,36.481,36.481,35.637,36.059,438937,0
2007-11-23,36.474,36.474,35.872,36.084,141196,0
2007-11-26,35.872,36.787,35.729,36.263,552625,0
2007-11-27,36.364,36.99,36.168,36.863,311114,0
2007-11-28,36.863,37.897,36.863,37.337,399508,0
2007-11-29,37.118,38.262,36.837,38.185,468452,0
2007-11-30,38.388,38.701,37.693,38.201,381920,0
2007-12-03,37.87,38.311,37.523,38.127,266246,0
2007-12-04,37.87,37.897,37.337,37.406,215100,0
2007-12-05,37.584,38.015,37.193,37.575,215693,0
2007-12-06,37.566,38.642,37.48,38.642,306008,0
2007-12-07,38.649,38.819,38.456,38.625,385033,0
2007-12-10,38.649,39.14,38.219,39.14,493369,0
2007-12-11,39.14,39.336,38.288,38.345,552751,0
2007-12-12,39.15,39.38,37.457,37.989,469053,0
2007-12-13,37.889,37.989,37.287,37.906,368931,0
2007-12-14,37.346,37.594,36.933,37.023,406118,0
2007-12-17,36.659,37.296,36.534,37.015,435633,0
2007-12-18,37.202,37.533,36.643,37.465,380736,0
2007-12-19,37.237,37.754,37.032,37.415,326139,0
2007-12-20,37.594,37.779,37.143,37.557,310455,0
2007-12-21,38.963,38.963,37.193,38.642,444065,0
2007-12-24,38.549,39.098,37.972,38.981,131869,0
2007-12-26,38.981,39.108,38.532,38.938,293255,0
2007-12-27,38.963,38.963,38.176,38.236,250988,0
2007-12-28,38.236,38.736,37.82,38.649,389643,0
2007-12-31,38.711,38.947,38.345,38.794,259843,0
2008-01-02,38.576,38.728,37.845,38.141,431265,0
2008-01-03,38.354,38.431,37.763,38.084,353111,0
2008-01-04,37.652,38.049,37.246,37.497,286171,0
2008-01-07,37.718,38.219,37.48,37.972,399036,0
2008-01-08,38.21,38.21,36.787,36.787,417333,0
2008-01-09,36.829,36.915,35.745,36.659,481510,0
2008-01-10,36.347,37.37,36.034,36.965,390885,0
2008-01-11,36.651,37.134,36.253,36.829,361139,0
2008-01-14,36.94,37.533,36.94,37.319,287586,0
2008-01-15,36.872,37.084,36.026,36.347,464202,0
2008-01-16,36.27,37.143,36.27,36.677,328467,0
2008-01-17,36.754,36.754,35.484,35.516,473767,0
2008-01-18,35.652,35.669,33.653,34.391,808457,0
2008-01-22,33.856,35.881,33.211,34.915,418985,0
2008-01-23,34.128,36.754,33.949,36.754,648724,0
2008-01-24,36.701,36.998,35.729,36.219,473174,0
2008-01-25,36.347,36.347,34.771,34.771,463969,0
2008-01-28,34.644,36.677,34.068,36.677,386640,0
2008-01-29,38.88,40.66,38.04,39.92,1429145,0
2008-01-30,39.929,39.929,38.228,38.318,872904,0
2008-01-31,37.603,39.268,37.557,38.576,832664,0
2008-02-01,38.988,40.421,38.862,39.955,960870,0
2008-02-04,39.981,40.421,39.6,39.929,435871,0
2008-02-05,39.285,40.099,39.185,39.567,435633,0
2008-02-06,39.719,39.793,38.423,38.532,327136,0
2008-02-07,38.141,38.753,37.575,37.989,547831,0
2008-02-08,37.763,38.336,37.684,37.862,329501,0
2008-02-11,37.83,38.066,36.568,37.126,322807,0
2008-02-12,37.254,38.117,36.94,37.812,364680,0
2008-02-13,38.127,38.336,37.202,37.603,458533,0
2008-02-14,37.506,37.965,36.881,36.896,492654,0
2008-02-15,36.795,37.254,36.584,37.159,303291,0
2008-02-19,37.557,37.643,36.736,37.041,343071,0
2008-02-20,36.804,37.337,36.787,37.21,424149,0
2008-02-21,37.28,37.465,36.626,36.872,394077,0
2008-02-22,36.915,37.441,36.432,37.415,615897,0
2008-02-25,37.31,38.379,37.006,38.296,916012,0
2008-02-26,38.093,38.524,37.594,38.328,625657,0
2008-02-27,38.117,38.963,37.795,38.456,665609,0
2008-02-28,37.779,38.084,36.754,37.076,872328,0
2008-02-29,36.763,37.718,36.763,37.006,744471,0
2008-03-03,37.118,37.31,36.297,36.845,531497,0
2008-03-04,36.549,37.177,36.312,37.126,643768,0
2008-03-05,37.415,37.497,36.778,36.965,529490,0
2008-03-06,36.763,36.772,36.059,36.229,488266,0
2008-03-07,36.084,36.795,35.83,36.49,491656,0
2008-03-10,36.481,36.745,35.315,35.315,417805,0
2008-03-11,37.032,37.032,35.389,36.373,472555,0
2008-03-12,36.373,36.651,35.167,35.29,424300,0
2008-03-13,34.771,35.432,34.458,35.203,659939,0
2008-03-14,35.363,35.363,33.881,34.136,506882,0
2008-03-17,33.187,34.738,33.12,34.017,537751,0
2008-03-18,34.907,34.907,33.925,34.67,680722,0
2008-03-19,35.061,35.246,33.993,34.001,479079,0
2008-03-20,34.397,35.061,33.823,34.771,625706,0
2008-03-24,34.786,35.315,34.626,34.67,674434,0
2008-03-25,34.864,35.652,34.6,35.432,410292,0
2008-03-26,35.221,35.355,34.543,34.704,401159,0
2008-03-27,34.687,35.024,34.356,34.756,449915,0
2008-03-28,34.864,35.033,34.44,34.644,465748,0
2008-03-31,34.746,35.111,34.518,34.848,467745,0
2008-04-01,35.238,36.549,35.061,36.549,307565,0
2008-04-02,36.677,37.05,36.143,36.626,374776,0
2008-04-03,36.525,36.948,36.32,36.668,234819,0
2008-04-04,36.837,36.837,35.982,36.151,178622,0
2008-04-07,36.364,36.626,35.965,36.467,245442,0
2008-04-08,36.297,36.297,35.645,35.864,198279,0
2008-04-09,36.059,36.297,35.814,36.084,315098,0
2008-04-10,36.143,36.364,35.821,36.084,272593,0
2008-04-11,35.915,36.619,35.745,35.77,283454,0
2008-04-14,35.83,35.83,35.154,35.355,307282,0
2008-04-15,35.484,35.737,35.271,35.72,215741,0
2008-04-16,36.178,36.364,35.491,36.364,486086,0
2008-04-17,36.297,36.754,36.119,36.694,225499,0
2008-04-18,37.102,37.304,35.948,36.059,378717,0
2008-04-21,35.729,36.119,35.592,35.678,438019,0
2008-04-22,35.61,35.703,35.28,35.328,313229,0
2008-04-23,36.288,37.889,36.288,37.032,581593,0
2008-04-24,37.032,37.957,36.872,37.83,511632,0
2008-04-25,38.007,38.015,36.965,37.457,263879,0
2008-04-28,37.611,37.82,36.837,37.693,619511,0
2008-04-29,38.318,39.355,38.219,39.09,1032895,0
2008-04-30,39.083,39.083,37.812,38.015,564482,0
2008-05-01,38.101,39.389,37.989,39.346,392319,0
2008-05-02,39.533,39.666,38.692,39.666,816863,0
2008-05-05,39.711,40.048,39.176,39.405,565428,0
2008-05-06,39.032,39.293,38.762,39.15,344107,0
2008-05-07,39.125,39.293,38.328,38.328,293905,0
2008-05-08,38.406,38.524,37.949,38.318,336976,0
2008-05-09,37.998,38.61,37.989,38.236,268312,0
2008-05-12,38.228,38.906,38.201,38.862,316529,0
2008-05-13,38.794,38.845,38.61,38.762,426451,0
2008-05-14,38.557,39.22,38.505,38.981,349237,0
2008-05-15,39.09,39.243,38.88,39.14,201394,0
2008-05-16,39.397,39.397,38.728,38.862,308285,0
2008-05-19,38.811,39.049,38.549,38.593,253005,0
2008-05-20,38.431,38.675,38.406,38.567,215619,0
2008-05-21,38.557,38.963,38.101,38.101,192875,0
2008-05-22,38.101,38.845,38.015,38.745,347152,0
2008-05-23,38.015,38.701,37.981,38.141,192809,0
2008-05-27,38.345,38.854,38.345,38.423,171332,0
2008-05-28,38.728,38.794,37.989,38.6,356969,0
2008-05-29,38.683,39.22,38.576,38.906,329455,0
2008-05-30,38.906,39.176,38.658,39.049,332480,0
2008-06-02,39.049,39.14,38.075,38.228,363746,0
2008-06-03,38.463,38.61,38.023,38.236,351766,0
2008-06-04,38.176,38.633,38.135,38.279,185924,0
2008-06-05,38.683,38.777,38.271,38.777,279290,0
2008-06-06,38.463,38.762,37.618,37.71,304562,0
2008-06-09,38.093,38.488,37.727,37.932,330847,0
2008-06-10,37.541,38.363,37.541,38.201,399777,0
2008-06-11,38.11,38.354,37.134,37.237,451459,0
2008-06-12,37.183,37.745,37.159,37.523,526416,0
2008-06-13,37.675,37.771,37.084,37.271,525660,0
2008-06-16,37.134,37.989,36.889,37.533,508497,0
2008-06-17,37.915,38.075,37.406,37.957,713217,0
2008-06-18,37.684,38.11,37.575,38.066,579715,0
2008-06-19,38.015,38.101,36.948,37.45,516313,0
2008-06-20,37.134,37.424,36.889,37.111,611582,0
2008-06-23,37.263,37.271,36.499,36.516,259697,0
2008-06-24,36.406,36.593,35.881,36.093,259756,0
2008-06-25,36.279,37.237,36.159,36.754,415051,0
2008-06-26,36.593,37.389,36.593,36.845,714032,0
2008-06-27,36.974,37.37,36.389,36.677,731945,0
2008-06-30,36.525,36.568,35.999,35.999,512899,0
2008-07-01,35.72,36.694,35.687,36.61,446277,0
2008-07-02,36.389,36.516,35.864,35.889,391103,0
2008-07-03,35.999,35.999,35.315,35.534,152080,0
2008-07-07,35.475,35.669,34.466,34.584,345444,0
2008-07-08,34.51,35.762,34.474,35.754,401537,0
2008-07-09,35.754,35.915,35.094,35.347,460041,0
2008-07-10,35.491,35.729,34.187,34.492,510227,0
2008-07-11,34.187,34.592,33.067,34.101,354321,0
2008-07-14,34.323,34.543,32.943,33.112,373512,0
2008-07-15,32.736,33.204,32.195,32.195,364438,0
2008-07-16,32.23,33.306,32.044,33.306,425914,0
2008-07-17,31.706,35.534,31.706,33.425,482431,0
2008-07-18,32.704,34.171,32.704,34.085,354524,0
2008-07-21,34.093,34.093,33.002,33.347,372206,0
2008-07-22,33.076,34.592,32.933,34.561,451596,0
2008-07-23,34.527,35.669,34.44,35.254,668429,0
2008-07-24,35.203,35.307,34.222,34.253,302944,0
2008-07-25,34.5,34.535,33.916,34.051,328253,0
2008-07-28,34.068,34.28,33.807,33.856,447193,0
2008-07-29,34.051,35.102,33.586,35.102,467318,0
2008-07-30,35.167,35.549,34.492,35.167,339392,0
2008-07-31,34.941,37.949,34.941,36.355,1044222,0
2008-08-01,36.026,38.032,36.017,37.594,791272,0
2008-08-04,37.523,38.135,37.237,38.007,575770,0
2008-08-05,38.058,38.448,37.88,38.311,559253,0
2008-08-06,38.176,38.201,36.467,37.652,437763,0
2008-08-07,36.481,37.652,36.093,37.183,488648,0
2008-08-08,37.118,37.94,37.023,37.795,317168,0
2008-08-11,37.71,38.576,37.533,38.117,306211,0
2008-08-12,38.271,38.448,37.795,37.972,493078,0
2008-08-13,37.972,38.505,37.718,38.093,493349,0
2008-08-14,38.439,38.448,37.754,38.007,557994,0
2008-08-15,38.21,39.237,38.049,39.125,681462,0
2008-08-18,39.158,39.193,38.524,38.633,589544,0
2008-08-19,38.6,39.176,38.439,38.845,737859,0
2008-08-20,38.777,39.132,38.288,38.658,820390,0
2008-08-21,38.397,38.753,37.915,38.532,476215,0
2008-08-22,38.77,40.022,38.576,39.752,383906,0
2008-08-25,39.437,39.581,39.059,39.31,478521,0
2008-08-26,39.31,39.65,39.108,39.581,456772,0
2008-08-27,39.497,40.75,39.497,40.473,623011,0
2008-08-28,40.643,40.643,39.845,40.242,823460,0
2008-08-29,40.215,40.233,39.786,40.006,533976,0
2008-09-02,40.304,40.421,39.581,39.879,517905,0
2008-09-03,39.879,40.04,39.542,39.895,447127,0
2008-09-04,39.581,39.81,39.243,39.524,645109,0
2008-09-05,39.285,39.752,38.524,39.615,598282,0
2008-09-08,40.537,40.894,39.904,40.894,651474,0
2008-09-09,40.184,41.082,40.056,40.056,658577,0
2008-09-10,40.278,41.343,40.126,41.038,617432,0
2008-09-11,40.625,41.335,40.192,41.244,473625,0
2008-09-12,40.903,41.495,40.708,40.964,564320,0
2008-09-15,40.393,41.606,39.176,39.871,615604,0
2008-09-16,39.703,41.683,39.641,41.683,768185,0
2008-09-17,41.15,42.124,39.15,39.488,848978,0
2008-09-18,38.777,41.929,38.21,41.929,865753,0
2008-09-19,42.615,46.588,38.456,43.199,749739,0
2008-09-22,43.124,43.19,39.904,40.599,472244,0
2008-09-23,41.591,42.056,40.759,41.422,529874,0
2008-09-24,42.353,42.353,38.701,40.321,302783,0
2008-09-25,40.402,40.599,38.955,39.293,419078,0
2008-09-26,38.311,39.293,36.159,38.593,518583,0
2008-09-29,37.82,38.049,35.703,36.017,469370,0
2008-09-30,36.168,39.31,35.872,38.557,582662,0
2008-10-01,38.058,38.955,37.693,38.117,387583,0
2008-10-02,38.149,38.328,35.154,35.194,342489,0
2008-10-03,35.416,37.48,35.416,36.007,565972,0
2008-10-06,35.389,36.355,33.729,34.687,349907,0
2008-10-07,34.756,35.584,34.025,34.025,456020,0
2008-10-08,34.882,34.882,31.165,31.165,910398,0
2008-10-09,31.577,32.053,27.528,27.528,838845,0
2008-10-10,27.156,28.722,25.2,28.25,745146,0
2008-10-13,28.927,33.29,28.705,33.29,548823,0
2008-10-14,33.516,33.873,31.334,32.859,705141,0
2008-10-15,32.4,32.4,30.283,30.283,397181,0
2008-10-16,30.434,31.22,27.572,31.22,554607,0
2008-10-17,30.731,30.95,29.096,29.3,916923,0
2008-10-20,29.52,32.347,29.375,32.195,409689,0
2008-10-21,31.689,32.39,31.13,31.858,344586,0
2008-10-22,31.528,32.823,30.402,30.79,682771,0
2008-10-23,30.799,31.451,27.121,29.494,1518654,0
2008-10-24,28.614,30.824,27.851,29.766,537000,0
2008-10-27,29.714,30.019,28.156,28.164,369122,0
2008-10-28,28.164,29.663,27.232,29.494,597507,0
2008-10-29,29.401,32.086,29.044,30.555,480917,0
2008-10-30,30.662,31.486,29.858,30.241,879394,0
2008-10-31,30.104,33.306,30.104,33.246,893813,0
2008-11-03,33.103,34.746,32.697,34.406,529672,0
2008-11-04,34.89,34.89,33.204,33.729,541149,0
2008-11-05,33.467,34.236,32.823,32.888,537155,0
2008-11-06,32.816,33.196,31.993,32.154,551055,0
2008-11-07,32.264,32.873,31.543,32.519,404904,0
2008-11-10,33.035,33.94,30.662,30.824,395980,0
2008-11-11,30.453,31.9,29.893,31.52,568766,0
2008-11-12,31.876,31.876,30.153,30.153,565715,0
2008-11-13,30.25,32.357,28.891,32.357,544515,0
2008-11-14,33.002,33.155,31.341,31.9,424886,0
2008-11-17,31.713,32.62,30.824,30.926,572609,0
2008-11-18,30.926,31.833,30.072,31.478,392196,0
2008-11-19,31.281,31.593,30.044,30.104,798308,0
2008-11-20,29.823,30.112,26.774,27.039,758737,0
2008-11-21,27.342,29.334,26.764,29.096,759141,0
2008-11-24,29.613,31.103,28.859,31.025,1009691,0
2008-11-25,31.025,31.941,30.434,31.858,736022,0
2008-11-26,31.299,33.138,30.832,32.663,539600,0
2008-11-28,32.357,34.163,32.357,34.153,301930,0
2008-12-01,32.238,33.076,29.968,30,612939,0
2008-12-02,30.283,31.706,29.912,31.585,486336,0
2008-12-03,30.926,33.747,30.926,33.653,543230,0
2008-12-04,33.29,34.001,32.078,32.85,400209,0
2008-12-05,32.503,34.196,32.433,34.171,653669,0
2008-12-08,34.661,35.007,33.255,33.856,433175,0
2008-12-09,33.524,33.967,32.519,32.628,383653,0
2008-12-10,32.832,33.687,32.585,33.281,275381,0
2008-12-11,32.969,33.807,31.593,31.689,467574,0
2008-12-12,31.22,33.653,30.274,33.076,504192,0
2008-12-15,32.96,33.542,32.468,33.094,424614,0
2008-12-16,33.55,36.143,33.458,36.143,620292,0
2008-12-17,35.542,36.168,35.347,35.737,436851,0
2008-12-18,35.762,36.474,34.838,35.184,470702,0
2008-12-19,35.416,36.338,34.991,35.991,920601,0
2008-12-22,35.991,36.109,35.094,35.45,572611,0
2008-12-23,35.491,35.77,34.304,34.375,355825,0
2008-12-24,34.474,34.712,33.738,34.687,170363,0
2008-12-26,34.687,35.052,34.5,34.941,323040,0
2008-12-29,34.9,34.907,34.153,34.635,406873,0
2008-12-30,34.746,35.627,34.244,35.484,418061,0
2008-12-31,35.577,36.397,35.577,36.397,460755,0
2009-01-02,36.279,36.406,35.315,36.194,441704,0
2009-01-05,36.017,36.017,34.687,35.618,927935,0
2009-01-06,35.788,36.347,35.363,36.178,459516,0
2009-01-07,35.645,36.017,35.262,35.416,714912,0
2009-01-08,35.363,36.329,35.184,35.975,560605,0
2009-01-09,36.051,36.263,34.974,35.254,606804,0
2009-01-12,35.338,35.729,34.924,35.161,545323,0
2009-01-13,35.067,36.99,35.033,36.736,610869,0
2009-01-14,36.229,36.305,35.024,35.024,530997,0
2009-01-15,35.102,36.651,34.415,35.441,543102,0
2009-01-16,36.711,36.711,35.161,36.059,506816,0
2009-01-20,35.855,37.718,34.025,34.204,1047768,0
2009-01-21,34.73,35.534,33.475,35.484,971625,0
2009-01-22,34.535,35.007,33.272,33.678,939946,0
2009-01-23,33.094,33.729,31.95,33.711,741181,0
2009-01-26,33.838,34.348,33.178,33.78,641242,0
2009-01-27,34.384,34.814,33.873,34.67,478828,0
2009-01-28,35.007,36.659,34.949,36.634,807932,0
2009-01-29,36.007,36.007,34.704,34.786,740258,0
2009-01-30,34.864,35.271,34.001,34.236,784744,0
2009-02-02,33.542,34.314,33.467,33.873,1087585,0
2009-02-03,33.789,34.384,33.578,33.83,872362,0
2009-02-04,33.711,33.816,32.477,32.728,675852,0
2009-02-05,32.519,32.764,32.078,32.656,688136,0
2009-02-06,32.807,33.516,32.256,33.435,684832,0
2009-02-09,33.399,33.881,32.984,33.578,453726,0
2009-02-10,33.22,33.533,31.478,31.577,904280,0
2009-02-11,31.63,32.519,31.52,32.408,785311,0
2009-02-12,31.915,33.026,31.798,32.859,684474,0
2009-02-13,32.781,33.103,31.867,31.933,538039,0
2009-02-17,31.511,32.357,30.918,31.051,581796,0
2009-02-18,31.357,31.689,30.764,31.025,509316,0
2009-02-19,31.327,31.543,29.858,29.875,458840,0
2009-02-20,29.044,30.206,28.978,29.58,609817,0
2009-02-23,29.936,30.41,28.807,28.963,790273,0
2009-02-24,29.096,30.171,28.623,30.162,759903,0
2009-02-25,29.884,29.902,28.655,29.247,686829,0
2009-02-26,29.654,29.654,28.807,28.816,734094,0
2009-02-27,28.46,30.604,28.113,29.79,1072724,0
2009-03-02,29.3,29.858,28.843,28.908,839580,0
2009-03-03,29.114,29.46,27.215,27.641,896778,0
2009-03-04,27.876,28.232,27.206,27.715,771355,0
2009-03-05,27.462,27.528,25.665,25.946,793540,0
2009-03-06,26.224,26.394,25.166,25.834,822803,0
2009-03-09,25.452,25.622,24.132,24.361,1079551,0
2009-03-10,24.581,25.319,24.226,25.319,1148216,0
2009-03-11,25.37,25.53,24.555,24.648,981223,0
2009-03-12,24.623,25.192,23.775,24.98,2071242,0
2009-03-13,25.192,25.479,24.285,25.233,1645776,0
2009-03-16,25.506,25.869,24.853,25.023,1297783,0
2009-03-17,24.928,25.768,24.835,25.759,1749513,0
2009-03-18,25.361,26.327,25.071,26.302,1761894,0
2009-03-19,26.489,26.826,25.488,25.53,1387033,0
2009-03-20,25.699,26.004,25.088,25.53,1085186,0
2009-03-23,26.072,26.844,24.293,25.658,1879833,0
2009-03-24,25.242,25.741,24.48,24.514,1366317,0
2009-03-25,24.767,25.233,24.141,25.2,762581,0
2009-03-26,25.394,25.435,24.607,25.402,877017,0
2009-03-27,25.2,25.225,24.641,24.794,725567,0
2009-03-30,24.141,24.641,23.75,24.132,1381212,0
2009-03-31,24.293,24.666,23.803,24.411,1114331,0
2009-04-01,24.039,25.361,23.727,25.274,1099138,0
2009-04-02,26.319,26.319,25.267,25.522,1226479,0
2009-04-03,25.443,26.224,25.319,26.217,695355,0
2009-04-06,25.919,26.232,25.606,26.141,546179,0
2009-04-07,25.691,26.274,25.47,25.801,689807,0
2009-04-08,26.022,26.453,25.927,26.369,607527,0
2009-04-09,26.809,27.098,26.04,27.053,1528014,0
2009-04-13,26.809,27.681,26.479,27.436,877424,0
2009-04-14,27.384,27.842,26.64,26.691,873284,0
2009-04-15,26.539,27.927,26.453,27.893,658045,0
2009-04-16,28.011,28.282,27.384,28.156,737201,0
2009-04-17,28.129,28.129,27.656,27.749,1039433,0
2009-04-20,27.317,27.707,26.425,26.47,1038848,0
2009-04-21,26.174,27.681,25.869,27.673,947241,0
2009-04-22,27.333,27.614,26.106,26.224,1301231,0
2009-04-23,26.274,26.497,24.767,25.589,1410508,0
2009-04-24,25.639,25.674,24.709,24.724,937455,0
2009-04-27,24.454,25.292,24.394,24.826,696849,0
2009-04-28,24.572,25.674,24.522,25.064,477887,0
2009-04-29,25.292,25.557,24.937,25.557,707231,0
2009-04-30,25.717,25.986,25.352,25.394,948809,0
2009-05-01,25.387,25.488,24.693,25.023,511319,0
2009-05-04,25.2,25.75,24.598,25.683,959251,0
2009-05-05,25.639,25.955,25.267,25.564,765528,0
2009-05-06,25.557,25.894,24.818,25.775,1125579,0
2009-05-07,26.097,26.302,25.443,25.801,1029406,0
2009-05-08,26.266,30.027,26.257,29.866,1818496,0
2009-05-11,29.41,29.536,28.316,28.427,1468575,0
2009-05-12,28.606,29.629,27.927,28.3,807456,0
2009-05-13,27.986,28.562,27.377,27.436,1042501,0
2009-05-14,27.215,28.24,27.215,28.096,749995,0
2009-05-15,27.995,28.038,27.428,27.741,699255,0
2009-05-18,27.969,29.003,27.428,28.917,869744,0
2009-05-19,28.807,28.963,28.216,28.308,648418,0
2009-05-20,28.494,28.835,27.681,27.741,503213,0
2009-05-21,27.572,27.969,27.393,27.749,580515,0
2009-05-22,27.656,27.995,27.428,27.537,471076,0
2009-05-26,27.419,28.536,27.106,28.536,737723,0
2009-05-27,28.359,28.536,27.927,28.002,1020088,0
2009-05-28,28.047,28.485,27.868,28.25,872708,0
2009-05-29,28.453,29.06,28.02,29.06,667629,0
2009-06-01,29.265,30.706,29.265,30.468,1548556,0
2009-06-02,30.604,31.585,30.266,31.308,681018,0
2009-06-03,31.138,31.263,30.51,30.926,537400,0
2009-06-04,30.942,31.13,30.563,31.043,535598,0
2009-06-05,31.281,31.745,30.817,31.645,556752,0
2009-06-08,31.552,31.569,31.078,31.365,420727,0
2009-06-09,31.374,31.4,30.918,31.255,382968,0
2009-06-10,31.382,31.621,31.23,31.334,470126,0
2009-06-11,31.415,31.63,30.817,30.934,613862,0
2009-06-12,30.934,31.138,30.491,30.849,308405,0
2009-06-15,30.841,31.011,30.647,30.731,487975,0
2009-06-16,30.731,31.06,30.443,30.443,356366,0
2009-06-17,30.824,31.281,30.519,30.824,484344,0
2009-06-18,30.773,31.103,30.621,30.95,405627,0
2009-06-19,31.156,31.374,30.9,31.147,511144,0
2009-06-22,30.926,31.415,30.882,30.882,637181,0
2009-06-23,31.173,31.424,30.891,31.095,476156,0
2009-06-24,31.255,31.673,30.942,31.478,613312,0
2009-06-25,31.255,31.941,31.019,31.833,394677,0
2009-06-26,31.645,31.85,31.459,31.63,495011,0
2009-06-29,31.663,31.941,31.272,31.907,305572,0
2009-06-30,31.933,32.365,31.681,32.28,666935,0
2009-07-01,32.559,33.169,32.069,33.035,597209,0
2009-07-02,32.823,32.823,31.892,31.892,474370,0
2009-07-06,31.814,32.543,31.374,32.468,461759,0
2009-07-07,32.433,32.494,31.95,31.985,461670,0
2009-07-08,32.027,32.214,31.56,32.019,555682,0
2009-07-09,32.271,32.334,31.621,31.941,664249,0
2009-07-10,31.806,31.806,31.341,31.535,326420,0
2009-07-13,31.637,32.433,31.56,32.416,979541,0
2009-07-14,32.347,32.347,31.907,32.179,800803,0
2009-07-15,32.628,32.628,32.188,32.316,984927,0
2009-07-16,32.334,32.85,32.061,32.671,498738,0
2009-07-17,32.697,32.906,32.374,32.485,233787,0
2009-07-20,32.671,32.671,32.298,32.552,267455,0
2009-07-21,32.915,33.23,32.704,33.01,603536,0
2009-07-22,32.888,33.559,32.888,33.238,219244,0
2009-07-23,33.339,33.339,32.781,33.264,726286,0
2009-07-24,33.103,33.798,33.103,33.798,317629,0
2009-07-27,33.702,34.093,33.595,34.093,227868,0
2009-07-28,33.933,34.153,33.816,34.009,255499,0
2009-07-29,33.789,34.204,33.629,33.738,264126,0
2009-07-30,33.993,34.171,33.255,33.816,662972,0
2009-07-31,33.603,33.881,33.211,33.298,660348,0
2009-08-03,33.425,33.958,32.823,33.949,683352,0
2009-08-04,33.629,34.483,33.542,34.422,429694,0
2009-08-05,34.314,34.569,33.687,33.933,500772,0
2009-08-06,33.984,34.348,33.524,33.586,393391,0
2009-08-07,33.865,34.119,33.702,33.889,275414,0
2009-08-10,33.823,34.128,33.687,33.816,302802,0
2009-08-11,33.621,33.816,33.246,33.255,546246,0
2009-08-12,33.23,34.296,33.169,34.136,475939,0
2009-08-13,34.11,34.6,34.093,34.28,263885,0
2009-08-14,34.228,34.592,33.702,33.865,322113,0
2009-08-17,33.298,33.678,32.888,32.933,635149,0
2009-08-18,33.162,33.178,32.697,33.076,399753,0
2009-08-19,32.552,33.204,32.543,33.196,213918,0
2009-08-20,33.103,33.306,32.984,33.211,274446,0
2009-08-21,33.509,34.119,33.484,34.068,244407,0
2009-08-24,34.128,34.466,33.629,33.678,403500,0
2009-08-25,33.738,33.967,33.306,33.711,331707,0
2009-08-26,33.729,33.865,33.323,33.78,210924,0
2009-08-27,33.807,33.958,33.458,33.933,239940,0
2009-08-28,34.101,34.391,33.898,34.196,210625,0
2009-08-31,33.933,34.704,33.881,34.635,403965,0
2009-09-01,34.535,34.941,33.83,33.856,444377,0
2009-09-02,33.967,33.977,33.559,33.629,261675,0
2009-09-03,33.687,34.18,33.425,34.163,319887,0
2009-09-04,33.949,34.678,33.907,34.678,235582,0
2009-09-08,34.73,34.873,34.253,34.492,249676,0
2009-09-09,34.592,34.592,33.889,34.584,324544,0
2009-09-10,34.6,35.052,34.236,35,331021,0
2009-09-11,35.254,36.017,34.974,35.906,494708,0
2009-09-14,35.61,36.279,35.467,36.27,317180,0
2009-09-15,36.213,36.423,35.788,35.956,305728,0
2009-09-16,36.186,36.186,35.711,35.855,334509,0
2009-09-17,35.889,36.084,35.61,35.72,416218,0
2009-09-18,35.745,35.77,35.238,35.271,478163,0
2009-09-21,35.991,35.991,34.991,35.422,284669,0
2009-09-22,35.525,35.525,34.957,35.033,345617,0
2009-09-23,34.966,35.467,34.653,34.687,210311,0
2009-09-24,34.786,35.067,34.535,34.592,259783,0
2009-09-25,34.721,35.161,34.518,34.644,287710,0
2009-09-28,34.678,35.779,34.678,35.754,272676,0
2009-09-29,35.687,36.059,35.407,35.72,174997,0
2009-09-30,35.66,35.956,34.805,35.007,338486,0
2009-10-01,34.882,35.432,34.873,35.084,401505,0
2009-10-02,34.882,35.577,34.838,35.28,189865,0
2009-10-05,35.111,35.601,35.052,35.601,226627,0
2009-10-06,35.814,36.237,35.652,36.034,194744,0
2009-10-07,36.026,36.203,35.855,36.143,154168,0
2009-10-08,36.178,36.423,35.931,36.364,291016,0
2009-10-09,36.203,36.507,36.203,36.507,225775,0
2009-10-12,36.467,36.795,36.467,36.677,150924,0
2009-10-13,36.481,36.694,36.194,36.32,265238,0
2009-10-14,36.534,37.143,36.279,37.059,264743,0
2009-10-15,36.948,37.183,36.423,36.957,196245,0
2009-10-16,36.772,36.829,36.159,36.297,234531,0
2009-10-19,36.439,37.015,36.219,36.787,258504,0
2009-10-20,36.686,36.948,36.439,36.516,279679,0
2009-10-21,36.54,37.228,36.213,36.213,228148,0
2009-10-22,36.229,36.924,36.203,36.787,296675,0
2009-10-23,36.812,36.906,36.297,36.525,224480,0
2009-10-26,36.534,36.659,35.796,35.965,338781,0
2009-10-27,35.982,36.829,35.982,36.159,459200,0
2009-10-28,36.219,36.457,35.94,36.026,336492,0
2009-10-29,36.297,36.448,35.618,36.338,473058,0
2009-10-30,36.203,36.305,35.398,35.637,443199,0
2009-11-02,35.847,35.906,34.974,35.407,352837,0
2009-11-03,34.983,35.38,34.552,35.084,700691,0
2009-11-04,35.338,35.475,34.823,34.933,484950,0
2009-11-05,35.076,35.652,34.9,35.558,411914,0
2009-11-06,35.29,35.847,35.238,35.839,237990,0
2009-11-09,36.076,36.576,35.906,36.507,225494,0
2009-11-10,36.329,37.05,36.213,36.915,355901,0
2009-11-11,37.076,37.134,36.601,37.05,249107,0
2009-11-12,36.965,37.271,36.54,36.584,202720,0
2009-11-13,36.534,36.99,36.534,36.957,203730,0
2009-11-16,37.084,37.45,36.863,36.99,230251,0
2009-11-17,36.763,37.15,36.736,37.111,193059,0
2009-11-18,37.084,37.398,36.855,37.346,163692,0
2009-11-19,37.041,37.328,36.837,37.15,253589,0
2009-11-20,37.023,37.068,36.701,37.006,123150,0
2009-11-23,37.102,37.31,36.457,36.694,170263,0
2009-11-24,36.634,36.634,36.059,36.135,167316,0
2009-11-25,36.026,36.076,35.796,35.821,143755,0
2009-11-27,35.28,35.441,34.9,34.949,142058,0
2009-11-30,35.015,35.338,34.73,35.262,302880,0
2009-12-01,35.558,35.652,35.372,35.475,195753,0
2009-12-02,35.549,35.729,35.203,35.271,266311,0
2009-12-03,35.246,35.422,34.366,34.448,489842,0
2009-12-04,34.712,34.933,34.11,34.687,456553,0
2009-12-07,34.73,34.924,34.474,34.6,300032,0
2009-12-08,34.323,35.076,34.068,35.015,377623,0
2009-12-09,34.983,36.32,34.983,36.219,510653,0
2009-12-10,36.305,36.906,36.305,36.711,262980,0
2009-12-11,36.957,37.424,36.863,37.31,247312,0
2009-12-14,37.415,37.465,37.076,37.465,213623,0
2009-12-15,37.337,37.406,37.118,37.328,282702,0
2009-12-16,37.379,37.465,36.881,37.032,276587,0
2009-12-17,36.772,37.102,36.507,36.576,419784,0
2009-12-18,36.626,36.626,35.956,36.168,974152,0
2009-12-21,36.481,37.237,36.481,37.228,290104,0
2009-12-22,37.219,37.845,37.068,37.652,229150,0
2009-12-23,37.812,37.923,37.557,37.83,423160,0
2009-12-24,37.837,38.11,37.837,38.075,55134,0
2009-12-28,38.117,38.262,37.889,37.965,212307,0
2009-12-29,38.101,38.488,38.101,38.311,186204,0
2009-12-30,38.302,38.496,38.066,38.149,189825,0
2009-12-31,38.049,38.296,37.618,37.635,338945,0
2010-01-04,37.788,37.889,37.575,37.803,397442,0
2010-01-05,37.652,37.803,37.37,37.771,221896,0
2010-01-06,37.666,37.83,37.48,37.795,334197,0
2010-01-07,37.666,37.788,37.497,37.693,425868,0
2010-01-08,37.643,37.745,37.415,37.652,175261,0
2010-01-11,37.837,37.932,37.515,37.635,207376,0
2010-01-12,37.406,37.957,37.362,37.533,332625,0
2010-01-13,37.727,38.101,37.424,37.566,403276,0
2010-01-14,37.424,37.566,37.05,37.254,355204,0
2010-01-15,37.237,37.31,36.795,36.872,355330,0
2010-01-19,37.015,37.795,36.998,37.737,538097,0
2010-01-20,37.471,37.618,36.957,37.219,168295,0
2010-01-21,37.168,37.28,36.49,37.134,448838,0
2010-01-22,37.084,37.432,36.457,36.516,208304,0
2010-01-25,36.787,36.998,36.584,36.855,142804,0
2010-01-26,36.855,37.346,36.584,36.634,216267,0
2010-01-27,36.49,36.924,36.067,36.54,547061,0
2010-01-28,36.568,36.821,35.982,36.034,173590,0
2010-01-29,36.084,36.32,35.931,35.931,455990,0
2010-02-01,36.159,36.297,35.687,35.779,420794,0
2010-02-02,35.796,36.237,35.558,36.143,230796,0
2010-02-03,35.898,36.067,35.577,35.618,387611,0
2010-02-04,35.052,35.507,34.171,34.762,1460988,0
2010-02-05,34.67,34.814,34.11,34.738,555368,0
2010-02-08,34.704,34.762,34.296,34.314,243958,0
2010-02-09,34.712,34.864,34.331,34.661,294132,0
2010-02-10,34.483,34.882,34.391,34.704,190470,0
2010-02-11,34.626,34.805,34.492,34.73,198359,0
2010-02-12,34.5,34.848,34.356,34.848,286008,0
2010-02-16,34.966,35.246,34.51,35.246,213823,0
2010-02-17,35.271,35.398,35.128,35.145,305353,0
2010-02-18,35.194,35.389,35.119,35.355,367554,0
2010-02-19,35.321,35.703,35.221,35.627,170559,0
2010-02-22,35.645,35.83,35.389,35.729,163036,0
2010-02-23,35.711,35.77,35.238,35.298,357543,0
2010-02-24,35.29,35.729,35.29,35.66,231387,0
2010-02-25,35.321,35.516,35.015,35.407,342817,0
2010-02-26,35.398,35.745,35.007,35.703,866207,0
2010-03-01,35.678,36.32,35.525,36.119,289748,0
2010-03-02,36.034,36.151,35.839,36.135,236856,0
2010-03-03,36.168,36.416,36.101,36.194,310244,0
2010-03-04,36.143,36.194,35.889,35.999,146837,0
2010-03-05,36.101,36.305,35.924,36.263,263292,0
2010-03-08,36.151,36.576,36.151,36.54,165087,0
2010-03-09,36.54,36.812,36.186,36.701,429894,0
2010-03-10,36.593,36.924,36.593,36.821,214428,0
2010-03-11,36.686,37.059,36.634,36.889,122002,0
2010-03-12,37.05,37.076,36.634,36.795,170674,0
2010-03-15,36.694,36.896,36.288,36.534,277595,0
2010-03-16,36.634,36.659,36.159,36.423,282775,0
2010-03-17,36.499,36.626,36.329,36.474,323279,0
2010-03-18,36.601,37.219,36.373,36.576,487990,0
2010-03-19,36.559,36.763,36.432,36.525,280774,0
2010-03-22,36.381,36.61,36.093,36.525,164369,0
2010-03-23,36.584,36.837,36.389,36.754,345909,0
2010-03-24,36.719,36.804,36.593,36.601,186364,0
2010-03-25,36.719,36.821,36.338,36.439,339963,0
2010-03-26,36.389,36.804,36.279,36.507,242160,0
2010-03-29,36.686,36.795,36.448,36.728,396732,0
2010-03-30,36.719,36.763,36.439,36.584,344297,0
2010-03-31,36.659,36.99,36.253,36.94,699734,0
2010-04-01,37.177,37.271,36.804,36.845,306110,0
2010-04-05,36.889,37.041,36.525,37.041,199655,0
2010-04-06,36.812,37.254,36.576,37.246,319812,0
2010-04-07,37.041,37.379,36.948,37.15,346447,0
2010-04-08,37.05,37.15,36.728,36.855,313267,0
2010-04-09,36.845,36.863,36.516,36.754,595585,0
2010-04-12,36.677,36.736,36.576,36.634,540379,0
2010-04-13,36.549,36.804,36.549,36.787,328816,0
2010-04-14,36.787,36.982,36.634,36.837,1196230,0
2010-04-15,36.787,37.21,36.711,37.084,395587,0
2010-04-16,37.084,37.287,36.745,36.99,488900,0
2010-04-19,36.821,37.21,36.677,37.21,331100,0
2010-04-20,37.319,37.566,36.974,37.497,247898,0
2010-04-21,37.566,37.83,37.304,37.652,412862,0
2010-04-22,37.31,37.83,37.15,37.779,214681,0
2010-04-23,37.904,38.474,37.801,38.416,427138,0
2010-04-26,38.448,38.72,38.228,38.473,369177,0
2010-04-27,38.318,38.549,37.584,37.666,528110,0
2010-04-28,37.88,38.193,37.737,37.932,298730,0
2010-04-29,38.101,38.318,37.727,38.141,276411,0
2010-04-30,38.049,38.683,37.981,38.158,430520,0
2010-05-03,38.388,38.762,38.318,38.728,364103,0
2010-05-04,38.262,38.406,37.88,37.972,398112,0
2010-05-05,37.618,38.524,37.618,37.71,342362,0
2010-05-06,37.584,37.82,35.94,36.719,770536,0
2010-05-07,36.467,39.293,36.467,37.254,2097296,0
2010-05-10,38.77,38.77,37.159,37.523,1117129,0
2010-05-11,37.134,37.611,37.05,37.304,946278,0
2010-05-12,37.398,37.693,37.219,37.55,493895,0
2010-05-13,37.541,38.127,37.398,37.626,524864,0
2010-05-14,37.355,37.533,37.05,37.092,603295,0
2010-05-17,37.134,37.845,37.092,37.788,546639,0
2010-05-18,38.11,38.328,37.618,37.666,671027,0
2010-05-19,37.684,37.965,37.31,37.923,501919,0
2010-05-20,37.202,37.415,36.829,37.059,1669394,0
2010-05-21,36.651,36.965,36.186,36.965,1296623,0
2010-05-24,36.855,36.855,36.279,36.312,696556,0
2010-05-25,35.72,36.32,35.355,36.219,456175,0
2010-05-26,36.297,36.499,35.814,35.855,523245,0
2010-05-27,36.32,37.006,36.219,36.99,311712,0
2010-05-28,36.855,37.193,36.584,36.845,505155,0
2010-06-01,36.626,36.948,36.32,36.32,378784,0
2010-06-02,36.439,36.974,36.219,36.974,428913,0
2010-06-03,37.337,37.337,36.772,37.076,252688,0
2010-06-04,36.499,36.711,35.872,35.975,326033,0
2010-06-07,35.975,36.338,35.864,35.915,269937,0
2010-06-08,36.042,36.61,35.729,36.54,304917,0
2010-06-09,36.778,36.778,35.839,35.94,363473,0
2010-06-10,36.389,36.745,36.186,36.719,325622,0
2010-06-11,36.49,36.812,36.389,36.772,269543,0
2010-06-14,36.804,37.111,36.626,36.763,262834,0
2010-06-15,36.948,37.702,36.872,37.557,322265,0
2010-06-16,37.45,37.489,37.143,37.31,271210,0
2010-06-17,37.346,37.506,37.246,37.465,156178,0
2010-06-18,37.533,38.11,37.523,38.058,426837,0
2010-06-21,38.388,38.473,37.763,37.862,209174,0
2010-06-22,37.87,38.296,37.584,37.603,199639,0
2010-06-23,37.566,37.923,37.337,37.803,253686,0
2010-06-24,37.652,37.779,37.092,37.143,234546,0
2010-06-25,37.246,37.853,36.933,37.771,612895,0
2010-06-28,37.88,38.015,37.702,37.788,161410,0
2010-06-29,37.228,37.457,36.889,37.015,454689,0
2010-06-30,36.957,37.351,36.752,36.844,698147,0
2010-07-01,36.881,36.881,35.906,36.643,461257,0
2010-07-02,36.881,36.881,36.381,36.634,444207,0
2010-07-06,37.118,37.271,36.263,36.568,566646,0
2010-07-07,36.659,37.271,36.439,37.254,518979,0
2010-07-08,37.55,37.575,37.118,37.45,264966,0
2010-07-09,37.515,38.397,37.45,38.388,416899,0
2010-07-12,38.279,38.388,38.049,38.219,288013,0
2010-07-13,38.296,38.938,38.296,38.862,274233,0
2010-07-14,38.649,38.649,37.88,38.007,625940,0
2010-07-15,37.795,37.803,37.271,37.626,419724,0
2010-07-16,37.457,37.457,36.584,36.626,385692,0
2010-07-19,36.763,36.896,36.263,36.772,231587,0
2010-07-20,36.423,37.296,36.338,37.254,426214,0
2010-07-21,37.328,37.45,36.481,36.576,334150,0
2010-07-22,36.881,37.193,36.728,37.183,372931,0
2010-07-23,37.126,37.328,36.933,37.319,279507,0
2010-07-26,37.523,38.049,37.406,37.812,275996,0
2010-07-27,38.066,38.075,37.771,37.845,330092,0
2010-07-28,37.837,37.862,37.059,37.202,387906,0
2010-07-29,37.48,37.55,36.948,37.102,335794,0
2010-07-30,36.778,37.346,36.736,37.126,309415,0
2010-08-02,37.55,38.007,37.465,37.737,505743,0
2010-08-03,37.718,37.94,37.471,37.515,330205,0
2010-08-04,37.603,37.965,37.45,37.788,516753,0
2010-08-05,37.506,37.812,37.379,37.626,410552,0
2010-08-06,37.362,37.737,37.254,37.718,346745,0
2010-08-09,37.949,38.201,37.837,38.185,214119,0
2010-08-10,37.862,38.244,37.837,37.906,219537,0
2010-08-11,37.304,37.31,36.896,36.933,331397,0
2010-08-12,36.619,37.15,36.355,36.998,359599,0
2010-08-13,36.957,37.21,36.906,36.933,495534,0
2010-08-16,36.837,36.845,36.525,36.787,354287,0
2010-08-17,37.032,37.254,36.948,37.041,338073,0
2010-08-18,36.896,37.263,36.711,37.111,248301,0
2010-08-19,37.006,37.059,36.677,36.763,398177,0
2010-08-20,36.677,37.059,36.534,37.015,214568,0
2010-08-23,37.118,37.271,36.855,36.872,199402,0
2010-08-24,36.507,37.328,36.474,36.94,347439,0
2010-08-25,36.795,37.287,36.634,37.202,267286,0
2010-08-26,37.37,37.37,36.634,36.634,472231,0
2010-08-27,36.837,37.296,36.49,37.246,261675,0
2010-08-30,37.219,37.271,36.507,36.559,397327,0
2010-08-31,36.425,36.998,36.32,36.743,655044,0
2010-09-01,37.159,37.328,36.957,37.328,339868,0
2010-09-02,37.489,37.611,37.296,37.415,303906,0
2010-09-03,37.71,38.049,37.594,38.04,266267,0
2010-09-07,37.812,38.075,37.626,37.643,241909,0
2010-09-08,37.652,37.666,37.389,37.457,260462,0
2010-09-09,37.853,37.957,37.675,37.83,206717,0
2010-09-10,37.923,37.989,37.771,37.862,207561,0
2010-09-13,38.093,38.093,37.658,37.989,192171,0
2010-09-14,38.007,38.21,37.897,38.075,150280,0
2010-09-15,38.058,38.557,37.989,38.505,230042,0
2010-09-16,38.431,38.481,38.253,38.416,111685,0
2010-09-17,38.505,38.777,38.488,38.658,433390,0
2010-09-20,38.675,39.15,38.593,39.125,495392,0
2010-09-21,39.041,39.185,38.794,38.922,252945,0
2010-09-22,38.922,39.108,38.845,38.93,374343,0
2010-09-23,38.633,38.963,38.423,38.61,386188,0
2010-09-24,38.922,39.158,38.777,39.125,193873,0
2010-09-27,39.032,39.293,38.922,38.988,281161,0
2010-09-28,39.098,39.202,38.711,39.059,311242,0
2010-09-29,39.108,39.574,38.93,39.346,596270,0
2010-09-30,39.487,39.931,39.419,39.811,481237,0
2010-10-01,39.998,39.998,38.803,39.006,624601,0
2010-10-04,38.828,39.015,38.388,38.557,384828,0
2010-10-05,38.922,38.963,38.279,38.794,465069,0
2010-10-06,38.794,38.915,38.463,38.532,273405,0
2010-10-07,38.701,38.871,38.488,38.488,178802,0
2010-10-08,38.541,39.059,38.363,38.922,284147,0
2010-10-11,38.955,39.389,38.898,38.981,135801,0
2010-10-12,38.963,39.285,38.736,39.193,204887,0
2010-10-13,39.319,39.524,39.211,39.276,164558,0
2010-10-14,39.302,39.819,39.108,39.158,440285,0
2010-10-15,39.462,39.615,39.158,39.185,197538,0
2010-10-18,38.947,39.006,38.463,38.794,616725,0
2010-10-19,38.541,38.963,38.496,38.593,367192,0
2010-10-20,38.728,39.068,38.668,38.922,359115,0
2010-10-21,38.972,39.253,38.72,38.915,270183,0
2010-10-22,38.871,39.077,38.77,38.854,135661,0
2010-10-25,38.972,39.364,38.854,38.889,192889,0
2010-10-26,38.753,39.211,38.753,38.922,254243,0
2010-10-27,38.701,38.854,38.488,38.683,264294,0
2010-10-28,38.803,38.803,38.354,38.456,223149,0
2010-10-29,38.464,38.507,38.223,38.325,460379,0
2010-11-01,38.496,38.922,38.388,38.616,256727,0
2010-11-02,38.828,39.049,38.819,38.963,338972,0
2010-11-03,38.947,39.237,38.753,38.88,234763,0
2010-11-04,39.132,40.313,39.132,40.208,253672,0
2010-11-05,40.223,40.608,40.099,40.43,272915,0
2010-11-08,40.304,40.321,40.108,40.268,242982,0
2010-11-09,40.117,40.192,39.454,39.506,394668,0
2010-11-10,39.471,39.981,39.414,39.972,273924,0
2010-11-11,39.658,40.151,39.559,39.998,309908,0
2010-11-12,39.786,40.022,39.471,39.488,302767,0
2010-11-15,39.658,39.904,39.471,39.524,347852,0
2010-11-16,39.293,39.591,39.09,39.193,334130,0
2010-11-17,39.253,39.327,39.108,39.108,205441,0
2010-11-18,39.471,39.641,39.31,39.552,288944,0
2010-11-19,39.524,39.559,39.237,39.319,228468,0
2010-11-22,39.22,39.336,38.922,39.237,305482,0
2010-11-23,38.871,38.972,38.625,38.683,299687,0
2010-11-24,39.083,39.346,38.93,39.193,149692,0
2010-11-26,39.077,39.202,38.862,38.889,75172,0
2010-11-29,38.658,38.803,38.473,38.753,221920,0
2010-11-30,38.38,38.571,38.166,38.355,289143,0
2010-12-01,38.762,39.032,38.692,38.988,246425,0
2010-12-02,39.083,39.65,39.083,39.623,202529,0
2010-12-03,39.389,39.552,39.024,39.15,265621,0
2010-12-06,39.125,39.327,38.658,39.276,375817,0
2010-12-07,39.567,39.81,39.471,39.658,285708,0
2010-12-08,39.719,39.81,39.479,39.76,235637,0
2010-12-09,39.92,39.92,39.479,39.735,236879,0
2010-12-10,39.836,40.048,39.684,40.032,264301,0
2010-12-13,40.117,40.393,40.072,40.304,179606,0
2010-12-14,40.384,40.562,40.278,40.313,138521,0
2010-12-15,40.151,40.651,40.135,40.16,369691,0
2010-12-16,40.17,40.236,39.778,39.889,324828,0
2010-12-17,39.828,39.972,39.631,39.879,351691,0
2010-12-20,39.92,40.143,39.641,39.711,182857,0
2010-12-21,39.793,39.81,39.506,39.623,234777,0
2010-12-22,39.641,39.998,39.515,39.929,111636,0
2010-12-23,39.929,40.04,39.793,39.81,158547,0
2010-12-27,39.658,40.072,39.591,39.955,131146,0
2010-12-28,39.939,39.939,39.641,39.836,164416,0
2010-12-29,39.934,40.133,39.796,39.944,137500,0
2010-12-30,39.771,40.003,39.736,39.754,88911,0
2010-12-31,39.722,39.974,39.558,39.573,123306,0
2011-01-03,39.81,40.09,39.777,39.912,183832,0
2011-01-04,39.879,39.939,39.15,39.336,214579,0
2011-01-05,39.211,39.22,38.972,39.176,244870,0
2011-01-06,39.237,39.268,38.988,39.083,239925,0
2011-01-07,39.158,39.202,38.88,39.116,319133,0
2011-01-10,38.938,39.243,38.753,39.049,384687,0
2011-01-11,39.185,39.506,39.185,39.447,192135,0
2011-01-12,39.728,39.793,39.479,39.641,230116,0
2011-01-13,39.735,40.572,39.31,40.313,633438,0
2011-01-14,40.099,40.36,39.939,40.295,202498,0
2011-01-18,40.208,40.7,40.16,40.7,375305,0
2011-01-19,40.631,40.697,40.111,40.145,247815,0
2011-01-20,40.022,40.367,39.888,40.022,181433,0
2011-01-21,39.964,39.964,39.6,39.711,143343,0
2011-01-24,39.828,40.295,39.711,40.278,168440,0
2011-01-25,40.215,40.66,40.022,40.66,243666,0
2011-01-26,40.66,40.837,40.492,40.759,199761,0
2011-01-27,40.7,40.964,40.581,40.732,207941,0
2011-01-28,40.86,40.86,40.143,40.16,253009,0
2011-01-31,40.307,40.689,40.043,40.059,265310,0
2011-02-01,40.26,40.651,40.151,40.572,197260,0
2011-02-02,40.545,40.572,40.384,40.483,125728,0
2011-02-03,40.479,40.827,40.326,40.681,120555,0
2011-02-04,40.715,40.732,40.455,40.53,173861,0
2011-02-07,40.553,40.845,40.553,40.812,152604,0
2011-02-08,40.732,41.414,40.732,41.353,150495,0
2011-02-09,41.2,41.463,41.047,41.27,170312,0
2011-02-10,41.03,41.03,39.59,40.195,356781,0
2011-02-11,39.414,40.022,39.237,39.728,387250,0
2011-02-14,39.728,39.728,38.996,39.077,387021,0
2011-02-15,38.988,39.542,38.972,39.429,224413,0
2011-02-16,39.559,39.888,39.542,39.728,236878,0
2011-02-18,39.872,40.008,39.803,39.965,176513,0
2011-02-22,39.552,39.854,39.276,39.302,249060,0
2011-02-23,39.243,39.389,38.889,38.906,253899,0
2011-02-24,38.938,39.068,38.311,38.514,281612,0
2011-02-25,38.635,39.25,38.587,39.25,220691,0
2011-02-28,39.18,39.754,39.17,39.361,246006,0
2011-03-01,39.257,39.703,39.257,39.461,390876,0
2011-03-02,39.479,39.675,39.362,39.404,251824,0
2011-03-03,39.566,40.075,39.566,40.016,191821,0
2011-03-04,39.957,39.957,39.581,39.846,220523,0
2011-03-07,39.94,39.957,39.452,39.47,218994,0
2011-03-08,39.495,40.236,39.427,40.154,184489,0
2011-03-09,40.092,40.46,39.982,40.281,217183,0
2011-03-10,39.913,40,39.658,39.684,180664,0
2011-03-11,39.283,39.514,39.138,39.397,213539,0
2011-03-14,39.291,39.514,39.121,39.291,127059,0
2011-03-15,38.534,38.967,38.407,38.713,247274,0
2011-03-16,38.618,38.875,38.449,38.652,669621,0
2011-03-17,39.256,39.256,38.596,38.784,310911,0
2011-03-18,39.045,39.452,39.045,39.257,377564,0
2011-03-21,39.523,39.752,39.371,39.599,336791,0
2011-03-22,39.487,39.719,39.104,39.129,336820,0
2011-03-23,39.02,39.02,38.302,38.416,478558,0
2011-03-24,38.543,38.618,38.288,38.516,272859,0
2011-03-25,38.578,38.943,38.474,38.55,328967,0
2011-03-28,38.578,38.748,38.543,38.543,263285,0
2011-03-29,38.578,38.704,38.302,38.424,453358,0
2011-03-30,38.482,38.595,38.416,38.559,464087,0
2011-03-31,38.482,38.719,38.473,38.561,405495,0
2011-04-01,38.568,38.643,38.371,38.516,606590,0
2011-04-04,38.534,38.865,38.507,38.543,444758,0
2011-04-05,38.449,38.713,38.328,38.44,322307,0
2011-04-06,38.516,38.73,38.336,38.602,581694,0
2011-04-07,38.618,39.419,38.618,39.325,541659,0
2011-04-08,39.343,39.436,38.902,39.055,441925,0
2011-04-11,39.079,39.226,39.01,39.19,261901,0
2011-04-12,38.982,38.982,38.38,38.458,252259,0
2011-04-13,38.543,38.635,38.311,38.424,275701,0
2011-04-14,38.288,38.407,38.201,38.336,185421,0
2011-04-15,38.302,38.457,38.244,38.346,296674,0
2011-04-18,37.929,38.048,37.033,37.161,670350,0
2011-04-19,37.12,37.283,37.007,37.152,536166,0
2011-04-20,37.445,37.493,34.767,35.134,3291216,0
2011-04-21,35.183,36.011,34.963,35.143,1381239,0
2011-04-25,35.012,35.476,34.782,35.363,1262961,0
2011-04-26,35.363,35.646,35.279,35.517,487935,0
2011-04-27,35.534,35.866,35.499,35.593,695311,0
2011-04-28,35.62,36.011,35.62,35.909,433857,0
2011-04-29,35.97,36.049,35.814,35.978,278828,0
2011-05-02,35.832,36.19,35.679,36.002,600583,0
2011-05-03,37.162,37.162,36.167,36.588,513373,0
2011-05-04,36.532,36.566,35.985,36.046,476112,0
2011-05-05,35.859,36.048,35.404,35.737,405453,0
2011-05-06,36.038,36.228,35.85,35.979,261132,0
2011-05-09,35.927,36.155,35.721,36.002,249098,0
2011-05-10,35.832,36.335,35.731,36.155,302271,0
2011-05-11,36.167,36.202,35.737,35.893,274696,0
2011-05-12,35.866,36.316,35.687,36.173,347326,0
2011-05-13,36.312,36.339,35.747,35.781,222037,0
2011-05-16,35.731,35.927,35.638,35.731,200411,0
2011-05-17,35.712,35.712,35.188,35.318,288417,0
2011-05-18,35.188,35.541,35.188,35.541,257981,0
2011-05-19,35.695,35.893,35.497,35.771,305619,0
2011-05-20,35.798,36.116,35.756,35.859,314412,0
2011-05-23,35.533,35.737,35.24,35.258,239780,0
2011-05-24,35.086,35.155,34.03,34.073,371085,0
2011-05-25,34.082,34.169,33.703,33.944,409773,0
2011-05-26,34.039,34.718,33.669,34.709,405093,0
2011-05-27,34.881,35.489,34.846,35.325,441615,0
2011-05-31,35.419,35.567,35.204,35.23,501108,0
2011-06-01,35.24,35.334,34.476,34.503,350018,0
2011-06-02,34.357,34.521,34.28,34.494,285303,0
2011-06-03,34.195,34.459,34.064,34.142,268139,0
2011-06-06,34.005,34.16,33.765,33.979,369325,0
2011-06-07,34.16,34.185,33.892,34.056,319865,0
2011-06-08,33.953,34.048,33.687,33.703,242742,0
2011-06-09,33.81,33.858,33.612,33.612,241413,0
2011-06-10,33.448,33.585,33.036,33.206,378623,0
2011-06-13,33.267,33.343,33.059,33.095,191632,0
2011-06-14,33.077,33.422,33.052,33.086,233632,0
2011-06-15,32.96,33.086,32.116,32.279,500068,0
2011-06-16,32.238,32.515,32.116,32.349,374601,0
2011-06-17,32.488,32.537,31.746,31.791,505736,0
2011-06-20,31.707,31.845,30.958,31.043,862111,0
2011-06-21,31.181,31.886,31.149,31.654,545599,0
2011-06-22,31.645,31.765,31.559,31.576,388836,0
2011-06-23,31.25,31.448,31.061,31.242,428080,0
2011-06-24,31.242,31.322,31.096,31.259,260327,0
2011-06-27,31.207,31.629,31.207,31.526,401051,0
2011-06-28,31.526,31.654,31.33,31.559,529049,0
2011-06-29,31.707,32.116,31.689,32.065,314694,0
2011-06-30,32.087,32.401,31.929,32.357,333970,0
2011-07-01,32.375,32.675,32.375,32.58,200325,0
2011-07-05,32.505,32.553,31.937,31.98,323905,0
2011-07-06,31.916,32.271,31.9,32.229,320052,0
2011-07-07,32.288,32.4,31.791,32.375,962497,0
2011-07-08,32.091,32.357,32.065,32.263,347129,0
2011-07-11,31.945,32.212,31.826,31.971,483122,0
2011-07-12,31.927,32.725,31.927,32.365,303429,0
2011-07-13,32.461,32.779,32.203,32.255,423055,0
2011-07-14,32.348,32.4,31.86,31.971,238083,0
2011-07-15,32.134,32.134,31.592,31.826,204907,0
2011-07-18,31.689,31.782,31.189,31.353,260557,0
2011-07-19,31.53,31.537,31.2,31.407,242496,0
2011-07-20,31.42,31.902,31.176,31.782,215139,0
2011-07-21,31.945,32.246,31.808,32.161,169837,0
2011-07-22,32.144,32.152,31.817,31.852,141128,0
2011-07-25,31.698,31.918,31.43,31.62,180973,0
2011-07-26,31.641,31.814,31.487,31.65,145264,0
2011-07-27,31.517,31.592,31.088,31.096,211730,0
2011-07-28,31.14,31.269,30.958,31.104,241019,0
2011-07-29,30.856,31.18,30.806,31.066,316302,0
2011-08-01,31.353,31.353,30.47,30.564,238081,0
2011-08-02,30.459,30.784,30.317,30.335,202447,0
2011-08-03,30.265,30.385,29.799,30.35,221191,0
2011-08-04,30.015,30.153,29.497,29.531,368652,0
2011-08-05,29.706,29.75,28.944,29.37,598001,0
2011-08-08,29.158,29.158,26.787,26.787,877361,0
2011-08-09,27.345,28.384,26.598,28.075,997839,0
2011-08-10,27.612,27.939,26.754,26.797,706228,0
2011-08-11,27.004,29.534,27.004,29.278,551005,0
2011-08-12,29.539,29.704,28.675,28.848,347269,0
2011-08-15,29.035,29.896,29.029,29.887,179708,0
2011-08-16,29.561,29.706,29.37,29.517,266930,0
2011-08-17,29.566,30.069,29.566,29.679,192775,0
2011-08-18,28.97,29.228,28.484,28.658,266282,0
2011-08-19,28.399,29.037,28.129,28.165,358498,0
2011-08-22,28.813,28.813,28.096,28.209,243285,0
2011-08-23,28.243,28.926,28.078,28.865,287732,0
2011-08-24,28.926,30.006,28.857,29.905,422305,0
2011-08-25,30.309,30.335,28.571,28.693,293873,0
2011-08-26,28.521,28.97,27.932,28.589,268931,0
2011-08-29,29.022,30.268,28.996,30.25,293840,0
2011-08-30,30.041,30.569,29.669,30.389,358851,0
2011-08-31,30.507,30.806,30.221,30.481,253010,0
2011-09-01,30.413,30.897,30.033,30.05,312891,0
2011-09-02,29.558,29.917,29.251,29.296,308450,0
2011-09-06,28.399,29.35,28.399,29.273,448996,0
2011-09-07,29.669,30.784,29.661,30.743,284406,0
2011-09-08,30.405,30.794,30.309,30.431,348018,0
2011-09-09,30.161,30.482,29.686,29.749,457718,0
2011-09-12,29.427,29.989,29.282,29.989,350410,0
2011-09-13,30.104,30.577,29.887,30.482,413537,0
2011-09-14,30.562,31.113,30.128,30.88,375605,0
2011-09-15,31.14,31.14,30.459,30.889,283920,0
2011-09-16,30.977,31.546,30.958,31.546,406591,0
2011-09-19,30.995,31.372,30.604,31.14,413241,0
2011-09-20,31.287,31.546,30.924,31.113,406671,0
2011-09-21,31.113,31.305,30.05,30.06,450732,0
2011-09-22,29.35,29.996,29.228,29.642,502308,0
2011-09-23,29.489,29.851,28.97,29.798,369633,0
2011-09-26,30.05,30.379,29.642,30.335,262388,0
2011-09-27,30.838,31.423,30.535,30.751,290826,0
2011-09-28,30.758,30.948,29.905,29.93,334578,0
2011-09-29,30.535,31.355,30.449,31.019,564961,0
2011-09-30,30.53,31.304,30.512,30.697,491768,0
2011-10-03,30.508,30.845,29.307,29.402,546618,0
2011-10-04,29.254,30.663,29.09,30.647,484169,0
2011-10-05,30.554,31.07,30.197,30.933,202983,0
2011-10-06,30.822,31.305,30.595,31.113,284793,0
2011-10-07,31.208,31.208,30.06,30.104,255229,0
2011-10-10,30.663,31.278,30.569,31.269,234000,0
2011-10-11,30.995,31.399,30.813,30.948,116892,0
2011-10-12,31.2,31.616,31.001,31.331,285168,0
2011-10-13,30.995,30.995,29.437,29.558,1023405,0
2011-10-14,29.868,29.923,29.152,29.775,386130,0
2011-10-17,29.402,29.566,28.702,28.762,607624,0
2011-10-18,28.874,29.816,28.658,29.695,379154,0
2011-10-19,29.514,30.276,29.514,29.914,295371,0
2011-10-20,29.868,30.344,29.539,30.309,283072,0
2011-10-21,30.655,31.132,30.655,31.123,508690,0
2011-10-24,31.132,32.335,31.097,32.264,315705,0
2011-10-25,32.087,32.278,31.513,31.572,186799,0
2011-10-26,32.022,32.402,31.762,32.349,317208,0
2011-10-27,33.286,34.184,33.18,33.925,580348,0
2011-10-28,33.691,33.836,33.474,33.631,360619,0
2011-10-31,33.254,33.552,32.981,33,481287,0
2011-11-01,31.991,32.348,31.546,31.616,470398,0
2011-11-02,32.531,32.575,31.96,32.349,526500,0
2011-11-03,32.158,34.356,32.158,33.161,628080,0
2011-11-04,32.813,33.081,32.472,32.732,247782,0
2011-11-07,32.738,32.957,32.308,32.705,155574,0
2011-11-08,32.774,33.267,32.481,33.206,246876,0
2011-11-09,32.499,32.672,31.897,31.92,504368,0
2011-11-10,32.261,32.436,31.679,31.983,771708,0
2011-11-11,32.325,32.813,32.2,32.499,289645,0
2011-11-14,32.194,32.393,31.842,31.979,289609,0
2011-11-15,31.858,32.481,31.858,32.091,373703,0
2011-11-16,31.814,32.367,31.727,31.935,441715,0
2011-11-17,31.91,31.91,31.076,31.294,471625,0
2011-11-18,31.478,32.121,31.313,32.026,258647,0
2011-11-21,31.597,31.679,31.173,31.284,290978,0
2011-11-22,31.18,31.322,30.481,30.498,428795,0
2011-11-23,30.221,30.36,29.548,29.566,414927,0
2011-11-25,29.505,30.351,29.323,29.941,170096,0
2011-11-28,30.744,30.866,30.554,30.796,336228,0
2011-11-29,30.787,30.806,30.535,30.57,206329,0
2011-11-30,31.462,32.02,31.221,31.481,573935,0
2011-12-01,31.241,31.372,30.856,30.883,511024,0
2011-12-02,31.165,31.232,30.185,30.554,720147,0
2011-12-05,30.91,31.205,30.489,30.806,402039,0
2011-12-06,30.753,30.823,30.43,30.753,611787,0
2011-12-07,30.586,30.981,30.395,30.927,584932,0
2011-12-08,30.753,30.779,30.065,30.124,285754,0
2011-12-09,30.29,30.815,30.29,30.673,332156,0
2011-12-12,30.256,30.256,29.844,30.133,275975,0
2011-12-13,30.378,30.439,29.602,29.742,208967,0
2011-12-14,29.558,30.299,29.558,29.724,357880,0
2011-12-15,30.037,30.083,29.715,29.75,326918,0
2011-12-16,29.88,30.099,29.417,29.539,461676,0
2011-12-19,29.76,29.76,29.076,29.157,434787,0
2011-12-20,29.626,29.89,29.391,29.809,343629,0
2011-12-21,29.768,30.458,29.732,30.458,353213,0
2011-12-22,30.498,30.631,30.421,30.535,285774,0
2011-12-23,30.517,30.71,30.448,30.682,141495,0
2011-12-27,30.614,30.91,30.439,30.77,234398,0
2011-12-28,30.796,30.873,30.141,30.412,189492,0
2011-12-29,30.465,30.727,30.36,30.535,151082,0
2011-12-30,30.505,30.675,30.391,30.488,171698,0
2012-01-03,31.029,31.029,30.577,30.631,358764,0
2012-01-04,30.404,30.595,30.115,30.265,326827,0
2012-01-05,30.028,30.36,29.593,30.23,207028,0
2012-01-06,30.141,30.458,29.88,29.899,205865,0
2012-01-09,30.028,30.36,29.89,30.221,163345,0
2012-01-10,30.544,31.156,30.458,31.057,317925,0
2012-01-11,30.883,31.258,30.823,31.241,209246,0
2012-01-12,31.362,31.745,31.165,31.521,285680,0
2012-01-13,31.249,31.469,30.944,31.057,171559,0
2012-01-17,31.232,31.471,31.038,31.047,169525,0
2012-01-18,30.952,31.58,30.673,31.495,164621,0
2012-01-19,31.651,31.845,31.555,31.729,192080,0
2012-01-20,31.679,32.227,31.597,32.112,234343,0
2012-01-23,32.176,32.427,31.983,32.21,141971,0
2012-01-24,31.974,31.974,31.626,31.745,256995,0
2012-01-25,31.745,31.835,31.626,31.826,183138,0
2012-01-26,31.983,32.288,31.879,32.044,260365,0
2012-01-27,31.903,32.087,31.643,32.011,149183,0
2012-01-30,31.782,32.112,31.607,31.91,174383,0
2012-01-31,32.141,32.283,31.659,31.729,178258,0
2012-02-01,31.939,32.575,31.826,32.499,260664,0
2012-02-02,32.472,32.531,32.219,32.463,143429,0
2012-02-03,32.813,32.924,32.523,32.656,334187,0
2012-02-06,32.592,32.592,32.236,32.357,165974,0
2012-02-07,32.278,33.14,32.175,32.901,321844,0
2012-02-08,33.059,33.254,32.833,32.947,244154,0
2012-02-09,33.422,35.522,33.422,34.959,599202,0
2012-02-10,34.548,34.993,34.423,34.741,462560,0
2012-02-13,34.948,35.612,34.836,35.299,367792,0
2012-02-14,35.192,35.22,34.88,35.063,255331,0
2012-02-15,35.299,35.578,35.036,35.071,281943,0
2012-02-16,35.063,36.187,35.026,35.795,369708,0
2012-02-17,35.918,36.284,35.856,36.223,316862,0
2012-02-21,36.248,36.31,35.882,36.083,241684,0
2012-02-22,36.022,36.317,35.716,35.882,411656,0
2012-02-23,35.821,36.013,35.586,35.674,283463,0
2012-02-24,35.803,36.347,35.47,35.546,549700,0
2012-02-27,35.428,36.022,34.888,35.707,332964,0
2012-02-28,35.699,35.699,35.133,35.456,176660,0
2012-02-29,35.562,35.819,35.449,35.617,380792,0
2012-03-01,35.63,36.066,35.473,35.674,251745,0
2012-03-02,35.637,35.714,34.781,34.845,287755,0
2012-03-05,34.844,35.376,34.634,35.254,248879,0
2012-03-06,34.899,35.082,34.493,34.546,268611,0
2012-03-07,34.651,34.845,34.299,34.791,141209,0
2012-03-08,34.871,34.986,34.573,34.862,196765,0
2012-03-09,34.968,35.319,34.907,35.161,166723,0
2012-03-12,35.01,35.512,34.977,35.286,185122,0
2012-03-13,35.47,35.934,35.319,35.934,168349,0
2012-03-14,36.084,36.084,35.724,36.023,223666,0
2012-03-15,36.066,36.217,35.697,36.11,176643,0
2012-03-16,36.189,36.189,35.503,35.646,200638,0
2012-03-19,35.688,36.137,35.575,36.014,286377,0
2012-03-20,35.759,36.05,35.759,35.934,276476,0
2012-03-21,35.918,35.927,35.539,35.618,354715,0
2012-03-22,35.286,35.512,35.019,35.082,402844,0
2012-03-23,35.144,35.522,35.073,35.462,100789,0
2012-03-26,35.813,36.162,35.813,36.162,226918,0
2012-03-27,36.093,36.312,35.882,36.11,146660,0
2012-03-28,36.093,36.514,36.093,36.375,227756,0
2012-03-29,36.102,36.26,35.785,36.145,183662,0
2012-03-30,36.41,36.668,36.087,36.141,318564,0
2012-04-02,35.996,36.066,35.688,36.014,426412,0
2012-04-03,35.934,36.102,35.479,35.908,252959,0
2012-04-04,35.628,35.82,35.424,35.688,246408,0
2012-04-05,35.662,35.873,35.512,35.512,80768,0
2012-04-09,35.118,35.118,34.791,34.881,188837,0
2012-04-10,34.81,34.889,34.362,34.421,229782,0
2012-04-11,34.741,34.942,34.546,34.915,179129,0
2012-04-12,34.862,35.38,34.775,35.286,160997,0
2012-04-13,35.186,35.223,34.44,34.511,172242,0
2012-04-16,34.66,34.915,34.511,34.749,174517,0
2012-04-17,35.082,35.286,34.853,35.186,265247,0
2012-04-18,34.959,35.029,34.678,34.853,170707,0
2012-04-19,35.002,35.487,34.977,35.389,215664,0
2012-04-20,35.494,35.75,35.398,35.416,134639,0
2012-04-23,33.819,35.205,33.492,35.154,259411,0
2012-04-24,35.168,35.313,34.968,35.215,212962,0
2012-04-25,35.443,35.776,35.326,35.759,153685,0
2012-04-26,35.724,36.11,35.546,36.066,160346,0
2012-04-27,36.233,36.233,35.652,35.724,273040,0
2012-04-30,35.55,35.748,35.319,35.472,246233,0
2012-05-01,35.144,35.662,34.565,34.705,498881,0
2012-05-02,34.606,34.853,34.141,34.757,314834,0
2012-05-03,34.774,35.066,34.642,34.65,214123,0
2012-05-04,34.493,34.581,34.151,34.237,158958,0
2012-05-07,34.213,34.581,34.018,34.431,260699,0
2012-05-08,34.133,34.397,33.958,34.133,340693,0
2012-05-09,33.792,34.119,33.738,33.834,274018,0
2012-05-10,34.056,34.368,33.915,34.039,195329,0
2012-05-11,33.666,34.467,33.589,34.106,231651,0
2012-05-14,33.851,34.273,33.747,34.133,253603,0
2012-05-15,34.133,34.475,34.045,34.372,211506,0
2012-05-16,34.624,34.624,34.318,34.345,255541,0
2012-05-17,34.389,34.389,34.045,34.045,177444,0
2012-05-18,34.125,34.133,33.625,33.658,120273,0
2012-05-21,33.685,33.877,33.552,33.832,128260,0
2012-05-22,33.868,34.08,33.781,33.984,105714,0
2012-05-23,33.738,34.308,33.571,34.291,185951,0
2012-05-24,34.336,34.615,34.246,34.581,297494,0
2012-05-25,34.537,34.951,34.537,34.765,239907,0
2012-05-29,35.019,35.144,34.781,35.019,172421,0
2012-05-30,34.749,34.749,34.318,34.372,266658,0
2012-05-31,34.365,34.434,34.086,34.284,322702,0
2012-06-01,33.834,34.013,33.374,33.402,293287,0
2012-06-04,33.395,33.395,32.975,33.218,278483,0
2012-06-05,33.17,33.322,33.013,33.242,189285,0
2012-06-06,33.269,34.056,33.269,34.056,154776,0
2012-06-07,34.437,34.518,34.182,34.226,161954,0
2012-06-08,34.11,34.241,33.738,34.208,143158,0
2012-06-11,34.35,34.35,33.606,33.606,111142,0
2012-06-12,33.616,33.792,33.515,33.675,155268,0
2012-06-13,33.738,33.738,33.02,33.081,157459,0
2012-06-14,33.155,33.356,32.95,33.242,169643,0
2012-06-15,33.322,33.429,33.12,33.347,270786,0
2012-06-18,33.251,33.588,33.11,33.57,219559,0
2012-06-19,33.765,33.897,33.57,33.801,175659,0
2012-06-20,33.826,33.87,33.515,33.658,164154,0
2012-06-21,33.701,33.897,32.985,32.995,136618,0
2012-06-22,33.063,33.296,32.782,33.251,528869,0
2012-06-25,32.923,33.091,32.727,32.923,239628,0
2012-06-26,32.978,33.915,32.942,33.499,263058,0
2012-06-27,33.632,34.004,33.632,33.951,147192,0
2012-06-28,33.906,34.614,33.719,34.208,438472,0
2012-06-29,34.696,34.864,34.526,34.658,156688,0
2012-07-02,34.65,34.781,34.446,34.74,167845,0
2012-07-03,34.819,35.244,34.819,35.156,95433,0
2012-07-05,35.156,35.209,34.791,34.97,198410,0
2012-07-06,34.65,34.882,34.65,34.781,151446,0
2012-07-09,34.8,34.8,34.323,34.482,117157,0
2012-07-10,34.722,34.89,34.368,34.528,139797,0
2012-07-11,34.482,34.587,34.26,34.446,231525,0
2012-07-12,34.269,34.269,33.987,34.004,269482,0
2012-07-13,34.145,34.368,34.083,34.296,147763,0
2012-07-16,34.199,34.217,33.996,34.048,219138,0
2012-07-17,34.251,34.323,33.82,34.013,239634,0
2012-07-18,33.909,34.686,33.909,34.425,218415,0
2012-07-19,34.342,34.342,30.532,31.576,1179709,0
2012-07-20,31.339,31.339,30.824,31.171,386233,0
2012-07-23,30.833,31.355,30.7,31.257,348337,0
2012-07-24,31.321,31.321,30.505,30.614,286846,0
2012-07-25,30.672,30.894,30.504,30.798,249760,0
2012-07-26,31.072,31.33,30.602,30.672,295370,0
2012-07-27,30.824,31.171,30.717,31.116,195442,0
2012-07-30,31.072,31.425,30.894,31.372,168053,0
2012-07-31,31.337,31.337,30.935,31.059,244867,0
2012-08-01,31.116,31.204,30.487,30.532,339855,0
2012-08-02,30.248,31.321,29.766,30.104,461944,0
2012-08-03,30.124,30.602,30.115,30.487,370666,0
2012-08-06,30.47,30.859,30.355,30.807,248400,0
2012-08-07,30.85,31.434,30.824,31.339,321037,0
2012-08-08,31.179,31.4,31.062,31.381,188400,0
2012-08-09,31.322,31.719,31.313,31.416,234306,0
2012-08-10,31.355,31.54,31.204,31.49,276647,0
2012-08-13,31.4,31.472,30.876,31.144,318004,0
2012-08-14,31.266,31.481,31.019,31.135,229282,0
2012-08-15,31.163,31.407,31.044,31.355,261977,0
2012-08-16,31.294,31.78,31.204,31.78,177739,0
2012-08-17,31.727,31.87,31.54,31.702,161583,0
2012-08-20,31.593,31.762,31.472,31.576,143579,0
2012-08-21,31.684,31.844,31.364,31.498,218358,0
2012-08-22,31.313,31.55,31.204,31.508,177110,0
2012-08-23,31.347,31.576,30.995,31.275,397789,0
2012-08-24,31.302,31.559,31.05,31.434,177925,0
2012-08-27,31.472,31.481,31.019,31.072,252338,0
2012-08-28,31.072,31.576,31.044,31.355,176591,0
2012-08-29,31.39,31.684,31.313,31.364,210465,0
2012-08-30,31.153,31.55,31.044,31.425,142874,0
2012-08-31,31.516,31.819,31.472,31.613,194143,0
2012-09-04,31.633,31.864,31.453,31.729,270515,0
2012-09-05,31.765,32.015,31.686,31.8,257687,0
2012-09-06,32.024,32.078,31.783,31.891,223963,0
2012-09-07,31.891,32.159,31.847,32.008,345308,0
2012-09-10,31.96,32.838,31.96,32.499,433555,0
2012-09-11,32.444,32.916,32.381,32.568,260553,0
2012-09-12,32.686,33.042,32.586,33.016,211743,0
2012-09-13,33.096,33.729,32.998,33.729,430939,0
2012-09-14,33.783,34.114,33.632,33.963,320869,0
2012-09-17,34.15,34.543,33.872,33.909,293494,0
2012-09-18,33.827,33.827,33.453,33.711,275529,0
2012-09-19,33.766,33.855,33.462,33.793,282746,0
2012-09-20,33.749,33.845,33.499,33.55,300365,0
2012-09-21,33.749,33.783,33.32,33.363,363821,0
2012-09-24,33.024,33.506,33.024,33.22,172245,0
2012-09-25,33.363,33.499,32.989,32.998,507520,0
2012-09-26,33.024,33.132,32.879,32.907,332146,0
2012-09-27,33.058,33.265,32.916,33.22,322104,0
2012-09-28,33.077,33.489,32.926,33.275,318636,0
2012-10-01,33.437,33.587,33.105,33.489,572718,0
2012-10-02,33.569,33.757,33.311,33.729,236750,0
2012-10-03,33.729,33.845,33.55,33.783,309693,0
2012-10-04,33.899,34.15,33.749,34.051,182582,0
2012-10-05,34.159,34.365,33.998,34.123,229559,0
2012-10-08,34.104,34.407,34.015,34.222,176796,0
2012-10-09,34.168,34.384,33.963,34.043,178755,0
2012-10-10,34.123,34.498,34.077,34.347,160343,0
2012-10-11,34.57,34.676,34.392,34.552,135003,0
2012-10-12,34.453,34.453,33.99,34.168,322005,0
2012-10-15,34.212,34.801,34.059,34.791,235382,0
2012-10-16,34.909,35.409,34.909,35.285,180134,0
2012-10-17,35.313,35.39,34.98,35.069,217644,0
2012-10-18,35.213,35.363,34.953,34.953,538170,0
2012-10-19,34.828,35.005,34.649,34.74,195854,0
2012-10-22,34.641,34.791,34.434,34.552,260466,0
2012-10-23,34.32,34.508,34.033,34.48,185434,0
2012-10-24,34.587,34.846,34.461,34.595,210463,0
2012-10-25,34.782,34.918,34.015,34.123,331619,0
2012-10-26,33.943,34.178,33.453,33.579,586041,0
2012-10-31,32.586,33.115,31.649,32.247,887939,0
2012-11-01,32.193,33.151,30.899,32.238,860830,0
2012-11-02,32.202,32.229,31.372,31.613,512312,0
2012-11-05,31.533,31.755,30.774,31.64,423994,0
2012-11-06,31.792,31.882,31.38,31.847,301522,0
2012-11-07,31.533,32.516,31.007,31.453,611500,0
2012-11-08,31.481,31.686,31.201,31.462,405855,0
2012-11-09,31.33,31.704,31.068,31.443,164997,0
2012-11-12,31.568,32.015,31.346,31.541,274859,0
2012-11-13,31.389,31.453,30.943,31.087,268899,0
2012-11-14,31.17,31.176,30.604,30.961,413488,0
2012-11-15,30.89,31.219,30.712,30.88,246877,0
2012-11-16,30.99,31.078,30.495,31.016,280170,0
2012-11-19,31.238,31.415,31.031,31.15,123821,0
2012-11-20,31.104,31.193,30.837,31.095,179302,0
2012-11-21,31.193,31.193,30.82,31.16,224038,0
2012-11-23,31.238,31.783,31.219,31.783,63868,0
2012-11-26,31.704,32.008,31.633,31.891,291707,0
2012-11-27,31.96,32.042,31.64,31.765,167461,0
2012-11-28,31.72,32.444,31.704,32.238,448371,0
2012-11-29,32.337,32.49,32.193,32.399,128161,0
2012-11-30,32.444,32.676,32.177,32.641,338345,0
2012-12-03,32.756,32.926,32.381,32.532,290357,0
2012-12-04,32.577,32.819,32.381,32.532,295942,0
2012-12-05,32.668,33.936,32.568,33.835,633306,0
2012-12-06,33.694,33.827,33.058,33.489,499249,0
2012-12-07,33.624,33.72,33.184,33.363,428673,0
2012-12-10,33.658,34.14,33.167,34.077,386802,0
2012-12-11,33.641,34.114,33.167,33.821,506332,0
2012-12-12,33.927,34.007,33.749,33.803,374902,0
2012-12-13,33.685,33.909,33.371,33.658,521450,0
2012-12-14,33.757,33.872,33.337,33.472,322422,0
2012-12-17,33.685,34.033,33.514,33.936,309230,0
2012-12-18,34.015,34.31,33.963,34.212,328870,0
2012-12-19,34.15,34.526,34.096,34.104,304584,0
2012-12-20,34.3,34.613,34.059,34.613,307623,0
2012-12-21,34.293,34.48,34.096,34.31,538017,0
2012-12-24,34.222,34.535,34.204,34.425,145434,0
2012-12-26,34.407,34.579,34.246,34.328,212928,0
2012-12-27,34.31,34.425,33.757,34.132,350485,0
2012-12-28,34.043,34.48,33.899,34.132,230382,0
2012-12-31,34.059,34.631,34.033,34.595,350863,0
2013-01-02,35.151,35.203,34.722,34.999,512612,0
2013-01-03,34.999,35.373,34.901,35.336,336298,0
2013-01-04,35.257,35.525,35.213,35.516,328590,0
2013-01-07,35.23,35.445,35.133,35.303,605081,0
2013-01-08,35.222,35.4,35.053,35.159,292721,0
2013-01-09,35.23,35.497,35.141,35.497,207690,0
2013-01-10,35.721,35.721,35.489,35.578,198451,0
2013-01-11,35.55,35.633,35.184,35.336,281331,0
2013-01-14,35.239,35.489,35.239,35.381,313709,0
2013-01-15,35.141,35.578,35.141,35.525,205752,0
2013-01-16,35.436,35.658,35.39,35.506,242365,0
2013-01-17,35.55,35.774,35.409,35.694,273097,0
2013-01-18,35.838,35.838,35.595,35.694,269599,0
2013-01-22,35.838,36.749,35.534,36.712,372084,0
2013-01-23,36.758,36.758,36.419,36.551,158339,0
2013-01-24,36.516,36.615,36.294,36.356,185829,0
2013-01-25,36.347,36.516,35.935,36.498,189320,0
2013-01-28,36.561,36.775,36.391,36.542,257452,0
2013-01-29,36.605,36.864,36.436,36.739,186804,0
2013-01-30,36.739,36.837,36.516,36.749,174890,0
2013-01-31,36.658,37.212,36.658,37.115,165056,0
2013-02-01,37.293,38.107,37.149,37.712,496570,0
2013-02-04,37.534,37.534,36.775,36.794,313792,0
2013-02-05,36.972,37.303,36.874,36.981,326048,0
2013-02-06,36.845,37.212,36.598,37.07,436027,0
2013-02-07,37.024,37.928,36.936,37.599,483658,0
2013-02-08,37.633,37.721,37.149,37.328,485201,0
2013-02-11,37.356,37.56,37.318,37.543,152696,0
2013-02-12,37.488,37.837,37.438,37.694,172347,0
2013-02-13,37.74,37.864,37.599,37.854,190981,0
2013-02-14,37.658,38.125,37.658,37.963,190355,0
2013-02-15,37.891,37.988,37.633,37.776,186845,0
2013-02-19,37.759,38.204,37.651,38.107,408673,0
2013-02-20,38.125,38.31,37.589,37.675,347283,0
2013-02-21,37.704,38.158,37.704,38.008,206099,0
2013-02-22,38.098,38.534,38.098,38.516,191396,0
2013-02-25,38.607,38.723,37.919,37.919,357357,0
2013-02-26,37.901,38.098,37.651,37.946,229114,0
2013-02-27,37.829,38.286,37.685,38.204,288026,0
2013-02-28,38.14,38.59,38.115,38.115,255324,0
2013-03-01,37.891,38.024,37.506,37.811,381505,0
2013-03-04,37.801,38.14,37.721,38.052,385000,0
2013-03-05,38.267,38.676,38.016,38.382,359130,0
2013-03-06,38.506,38.659,38.115,38.346,318817,0
2013-03-07,38.401,38.864,38.259,38.561,336926,0
2013-03-08,38.571,39.088,38.552,39.079,236887,0
2013-03-11,39.053,39.15,38.846,39.025,218904,0
2013-03-12,38.893,39.15,38.874,38.962,199973,0
2013-03-13,39.151,39.341,38.945,39.017,337505,0
2013-03-14,39.017,39.484,38.981,39.484,117809,0
2013-03-15,39.388,39.551,39.179,39.502,229504,0
2013-03-18,39.414,41.536,39.313,40.871,867094,0
2013-03-19,41.015,42.015,41.006,41.527,509394,0
2013-03-20,41.672,41.967,41.403,41.491,239901,0
2013-03-21,41.455,41.951,41.311,41.583,192844,0
2013-03-22,41.574,41.96,41.445,41.736,269846,0
2013-03-25,41.752,42.157,41.574,41.689,268720,0
2013-03-26,42.599,43.183,42.292,42.391,301718,0
2013-03-27,42.238,43.669,42.13,43.488,552111,0
2013-03-28,43.554,44.857,43.554,44.705,513387,0
2013-04-01,44.678,44.849,43.993,44.498,550786,0
2013-04-02,44.678,44.731,44.056,44.211,395344,0
2013-04-03,44.246,44.38,43.869,43.888,404428,0
2013-04-04,43.794,44.146,43.563,43.679,214515,0
2013-04-05,43.255,43.588,42.815,43.463,313483,0
2013-04-08,43.48,43.732,43.301,43.688,363441,0
2013-04-09,43.794,44.074,43.563,43.794,241415,0
2013-04-10,43.767,44.056,43.544,44.012,367856,0
2013-04-11,44.146,44.595,44.056,44.201,416753,0
2013-04-12,44.165,44.246,43.894,43.956,367354,0
2013-04-15,43.911,44.049,42.895,42.95,283279,0
2013-04-16,43.373,43.776,43.156,43.75,249127,0
2013-04-17,43.327,43.48,43.102,43.121,256113,0
2013-04-18,43.102,43.291,42.4,42.527,308475,0
2013-04-19,42.679,43.282,42.67,43.058,151563,0
2013-04-22,43.148,43.192,42.696,42.995,227400,0
2013-04-23,43.364,43.938,43.086,43.911,372889,0
2013-04-24,44.074,44.857,43.983,44.516,290482,0
2013-04-25,44.577,44.857,44.183,44.237,316181,0
2013-04-26,44.192,44.516,44.041,44.28,272733,0
2013-04-29,44.39,44.659,44.211,44.552,292976,0
2013-04-30,44.776,47.285,44.757,45.379,764666,0
2013-05-01,45.451,45.731,43.831,44.082,744221,0
2013-05-02,44.218,44.595,44.056,44.552,189920,0
2013-05-03,44.973,45.37,44.695,45.317,397438,0
2013-05-06,45.325,45.731,45.144,45.397,340812,0
2013-05-07,45.36,45.684,45.198,45.64,242814,0
2013-05-08,45.632,45.989,45.433,45.902,310119,0
2013-05-09,46.288,46.288,45.388,45.479,269400,0
2013-05-10,45.451,45.703,45.288,45.469,149934,0
2013-05-13,45.479,45.812,45.28,45.541,197214,0
2013-05-14,45.451,45.963,45.451,45.929,281250,0
2013-05-15,45.972,46.305,45.748,46.279,222882,0
2013-05-16,46.216,46.729,46.141,46.485,388283,0
2013-05-17,46.701,46.747,46.295,46.451,157532,0
2013-05-20,46.451,46.621,46.118,46.433,222303,0
2013-05-21,46.423,46.568,45.74,45.757,444897,0
2013-05-22,45.703,45.972,45.117,45.271,375627,0
2013-05-23,44.993,45.19,44.066,44.731,838286,0
2013-05-24,44.595,44.757,44.398,44.623,221625,0
2013-05-28,45.117,45.342,44.821,45.127,247325,0
2013-05-29,44.722,45.173,44.577,44.902,199965,0
2013-05-30,45.065,45.665,44.964,45.586,180682,0
2013-05-31,45.431,45.888,45.174,45.201,163030,0
2013-06-03,45.18,45.424,43.929,44.074,348164,0
2013-06-04,44.174,44.479,43.595,43.767,251509,0
2013-06-05,43.679,43.85,43.002,43.048,263888,0
2013-06-06,43.039,43.344,42.787,43.102,624087,0
2013-06-07,43.382,43.453,42.932,43.264,416660,0
2013-06-10,43.408,43.716,43.247,43.688,436533,0
2013-06-11,43.453,44.299,43.039,43.74,376214,0
2013-06-12,44.177,44.249,43.614,43.649,201244,0
2013-06-13,43.679,44.093,43.486,43.93,284505,0
2013-06-14,43.939,44.023,43.332,43.451,138528,0
2013-06-17,43.851,44.014,43.496,43.879,237928,0
2013-06-18,43.967,44.274,43.759,44.255,307064,0
2013-06-19,44.264,44.456,43.851,43.87,316147,0
2013-06-20,43.579,43.586,42.591,42.591,265789,0
2013-06-21,42.88,42.944,42.056,42.491,578031,0
2013-06-24,42.219,42.473,41.503,42.337,340659,0
2013-06-25,42.564,43.37,42.227,43.107,288295,0
2013-06-26,43.451,43.571,43.188,43.27,236358,0
2013-06-27,43.552,44.076,43.534,43.985,171517,0
2013-06-28,43.93,44.548,43.759,44.331,313283,0
2013-07-01,44.395,44.675,44.13,44.532,217937,0
2013-07-02,44.475,44.656,43.861,44.186,228067,0
2013-07-03,44.023,44.249,43.706,44.093,134665,0
2013-07-05,44.456,44.801,43.904,44.738,118552,0
2013-07-08,44.92,45.173,44.62,45.127,213656,0
2013-07-09,45.3,45.995,45.145,45.977,214074,0
2013-07-10,45.943,46.131,45.871,46.024,199053,0
2013-07-11,46.349,46.349,45.841,46.014,171443,0
2013-07-12,45.951,46.605,45.871,46.577,234061,0
2013-07-15,46.613,47.945,46.159,47.41,437433,0
2013-07-16,47.367,47.664,47.232,47.402,216277,0
2013-07-17,47.419,47.683,47.066,47.572,287484,0
2013-07-18,47.683,48.017,47.683,47.973,183688,0
2013-07-19,47.609,48.496,47.558,48.326,195436,0
2013-07-22,48.487,48.896,48.216,48.661,185796,0
2013-07-23,48.779,48.779,48.224,48.516,226412,0
2013-07-24,48.616,48.616,47.926,48.38,376816,0
2013-07-25,48.38,48.923,48.244,48.923,178390,0
2013-07-26,48.678,48.952,48.506,48.761,168233,0
2013-07-29,48.634,48.969,48.481,48.651,135126,0
2013-07-30,48.923,49.049,48.198,48.597,139493,0
2013-07-31,48.607,49.383,48.496,48.77,312474,0
2013-08-01,49.668,51.461,48.886,50.455,502757,0
2013-08-02,50.283,50.773,49.909,50.672,227439,0
2013-08-05,50.672,50.816,50.21,50.392,268682,0
2013-08-06,50.318,50.737,49.976,50.21,136567,0
2013-08-07,50.174,50.193,49.459,49.957,122264,0
2013-08-08,50.283,50.283,49.755,50.054,116998,0
2013-08-09,50.012,50.446,49.574,50.301,211288,0
2013-08-12,50.11,50.583,49.947,50.491,145684,0
2013-08-13,50.508,50.826,50.128,50.788,118371,0
2013-08-14,50.737,50.919,50.592,50.773,174750,0
2013-08-15,50.418,50.644,50.12,50.436,188941,0
2013-08-16,50.219,50.6,49.985,50.081,84219,0
2013-08-19,50.012,50.012,49.277,49.296,183067,0
2013-08-20,49.402,50.064,49.349,49.755,178898,0
2013-08-21,49.574,49.775,49.23,49.287,154140,0
2013-08-22,49.393,50.264,49.393,50.236,161668,0
2013-08-23,50.292,50.69,49.967,50.644,98500,0
2013-08-26,50.6,51.072,50.491,50.717,160061,0
2013-08-27,50.12,50.227,48.824,48.841,164836,0
2013-08-28,48.833,49.334,48.678,49.067,105049,0
2013-08-29,48.997,49.692,48.915,49.315,119677,0
2013-08-30,49.393,49.393,48.172,48.262,243188,0
2013-09-03,48.849,49.161,46.762,47.097,660685,0
2013-09-04,47.252,47.252,46.004,46.159,637252,0
2013-09-05,46.341,46.46,45.666,45.733,665448,0
2013-09-06,46.033,46.08,45.094,45.54,414048,0
2013-09-09,45.554,46.139,45.554,45.935,225882,0
2013-09-10,46.195,46.341,45.695,46.159,302847,0
2013-09-11,46.097,46.553,45.65,46.254,239305,0
2013-09-12,46.115,46.67,45.839,46.445,398643,0
2013-09-13,46.58,47.064,46.369,46.717,195502,0
2013-09-16,47.154,47.453,46.707,47.154,513432,0
2013-09-17,47.154,47.755,46.953,47.646,243551,0
2013-09-18,47.736,48.175,47.318,48.102,298369,0
2013-09-19,48.248,48.532,47.52,47.801,283023,0
2013-09-20,47.929,48.257,47.9,47.993,327167,0
2013-09-23,48.057,48.175,47.618,47.783,207136,0
2013-09-24,48.402,50.192,48.402,50.052,632968,0
2013-09-25,50.173,50.883,50.089,50.411,229412,0
2013-09-26,50.402,50.991,50.21,50.636,163004,0
2013-09-27,50.528,50.73,50.392,50.392,136897,0
2013-09-30,50.07,50.646,49.78,50.446,227730,0
2013-10-01,50.537,51.887,50.5,51.75,480152,0
2013-10-02,51.66,51.66,51.011,51.523,296004,0
2013-10-03,51.432,51.576,50.71,51.094,304001,0
2013-10-04,51.094,51.432,51.021,51.103,179125,0
2013-10-07,50.837,50.949,50.337,50.609,161162,0
2013-10-08,50.528,50.546,49.771,50,186532,0
2013-10-09,50.21,50.392,49.732,50.027,383023,0
2013-10-10,50.609,51.067,50.576,51.067,290199,0
2013-10-11,50.893,51.339,50.828,51.184,323674,0
2013-10-14,50.949,51.65,50.939,51.633,185100,0
2013-10-15,51.586,51.979,51.138,51.213,222147,0
2013-10-16,51.503,52.527,51.503,52.443,259413,0
2013-10-17,52.316,53.2,52.049,53.155,116255,0
2013-10-18,53.228,53.444,52.643,53.174,189457,0
2013-10-21,53.165,53.913,52.952,53.855,198849,0
2013-10-22,54.183,54.75,53.893,54.25,230575,0
2013-10-23,54.019,54.321,53.511,53.775,276182,0
2013-10-24,53.958,54.414,53.941,54.156,199045,0
2013-10-25,54.123,54.259,53.749,54.067,194414,0
2013-10-28,53.95,54.314,53.784,54.123,123756,0
2013-10-29,54.314,54.314,53.792,54.241,162693,0
2013-10-30,54.147,54.442,53.584,53.73,129332,0
2013-10-31,54.713,54.859,52.934,53.383,331560,0
2013-11-01,53.792,54.057,53.174,53.941,154154,0
2013-11-04,53.983,54.132,53.483,54.028,399249,0
2013-11-05,53.973,54.287,53.819,54.087,277872,0
2013-11-06,54.338,54.52,54.25,54.495,137709,0
2013-11-07,54.661,54.661,54.087,54.104,298003,0
2013-11-08,54.104,55.043,54.104,55.025,185407,0
2013-11-11,54.723,55.025,54.25,54.977,190950,0
2013-11-12,54.786,55.233,54.183,54.587,149685,0
2013-11-13,54.165,55.443,54.165,55.443,142703,0
2013-11-14,55.607,55.617,55.123,55.607,123965,0
2013-11-15,55.569,55.579,55.086,55.151,111308,0
2013-11-18,55.233,55.286,54.651,54.843,242751,0
2013-11-19,54.759,54.904,54.201,54.442,124315,0
2013-11-20,54.211,54.394,53.875,53.923,169093,0
2013-11-21,54.156,55.344,54.156,55.315,172609,0
2013-11-22,55.279,55.554,55.078,55.507,109293,0
2013-11-25,55.479,55.681,55.305,55.561,118766,0
2013-11-26,55.554,55.589,55.131,55.425,104956,0
2013-11-27,55.451,55.451,54.879,55.216,74491,0
2013-11-29,55.305,55.335,54.869,54.997,44101,0
2013-12-02,55.07,55.844,54.375,54.96,182690,0
2013-12-03,54.661,54.96,54.356,54.75,150019,0
2013-12-04,54.468,54.713,53.383,54.028,171240,0
2013-12-05,53.95,54.651,53.819,54.632,200895,0
2013-12-06,54.95,55.8,54.676,55.617,145539,0
2013-12-09,55.671,56.282,55.07,55.305,207506,0
2013-12-10,55.025,55.545,55.025,55.216,146355,0
2013-12-11,55.123,55.216,53.923,53.958,156290,0
2013-12-12,54.029,54.462,53.846,54.157,99982,0
2013-12-13,54.213,54.426,53.591,53.764,147739,0
2013-12-16,53.757,54.048,53.525,53.591,150432,0
2013-12-17,53.662,53.69,53.15,53.343,108372,0
2013-12-18,53.525,53.681,52.443,53.616,243010,0
2013-12-19,53.6,53.738,53.397,53.47,177026,0
2013-12-20,53.616,54.609,53.267,54.435,361159,0
2013-12-23,54.746,54.948,54.507,54.811,127808,0
2013-12-24,54.811,54.938,54.617,54.727,80590,0
2013-12-26,54.811,54.894,53.864,54.646,154123,0
2013-12-27,54.656,54.656,54.096,54.417,158785,0
2013-12-30,54.378,54.665,54.038,54.298,147627,0
2013-12-31,54.316,54.894,54.279,54.791,126152,0
2014-01-02,54.462,54.515,53.451,53.932,199431,0
2014-01-03,53.783,54.562,53.407,54.298,201059,0
2014-01-06,54.6,54.966,54.068,54.718,243073,0
2014-01-07,54.69,55.764,54.609,54.919,305869,0
2014-01-08,54.802,55.754,54.765,55.58,294346,0
2014-01-09,55.425,56.002,55.425,55.919,129624,0
2014-01-10,55.995,56.436,55.59,56.269,167839,0
2014-01-13,56.077,56.314,54.552,54.591,249345,0
2014-01-14,54.708,55.069,54.444,54.975,173826,0
2014-01-15,55.06,55.224,54.865,54.966,169671,0
2014-01-16,54.894,55.05,54.279,54.426,232786,0
2014-01-17,54.507,54.802,54.019,54.322,396051,0
2014-01-21,54.782,55.103,54.435,54.957,331806,0
2014-01-22,55.233,55.635,54.491,54.581,235936,0
2014-01-23,54.124,54.213,52.994,53.563,272370,0
2014-01-24,53.111,53.276,51.444,51.452,290260,0
2014-01-27,51.552,51.681,50.388,50.388,474255,0
2014-01-28,50.534,51.35,50.378,51.321,238459,0
2014-01-29,50.882,51.516,50.766,50.798,153482,0
2014-01-30,51.305,51.461,50.902,51.25,172234,0
2014-01-31,50.663,51.552,50.159,50.955,342648,0
2014-02-03,50.846,51.077,48.515,48.764,456684,0
2014-02-04,48.929,49.249,48.652,48.965,354604,0
2014-02-05,48.854,49.277,48.505,48.974,282463,0
2014-02-06,49.094,50.378,48.68,50.287,796217,0
2014-02-07,50.469,51.313,50.469,51.155,529036,0
2014-02-10,51.039,51.726,50.902,51.645,276458,0
2014-02-11,51.59,52.673,51.461,52.635,242333,0
2014-02-12,52.683,53.111,52.239,53.093,257556,0
2014-02-13,52.745,52.994,52.488,52.911,240579,0
2014-02-14,53.69,54.233,53.334,54.176,197998,0
2014-02-18,54.288,54.957,53.903,54.83,390279,0
2014-02-19,54.656,55.159,53.186,53.213,490429,0
2014-02-20,53.407,53.626,52.764,53.441,341036,0
2014-02-21,53.517,53.581,52.975,53.36,218305,0
2014-02-24,53.343,54.223,53.049,53.764,295654,0
2014-02-25,53.608,53.783,53.15,53.6,198826,0
2014-02-26,53.591,54.058,53.251,53.434,234528,0
2014-02-27,53.295,53.827,53.258,53.728,253164,0
2014-02-28,53.818,54.609,53.719,53.993,229916,0
2014-03-03,53.554,53.672,53.068,53.315,228338,0
2014-03-04,53.748,54.507,53.748,54.252,241520,0
2014-03-05,54.166,54.279,53.554,53.973,247104,0
2014-03-06,54.14,54.341,53.8,53.932,180866,0
2014-03-07,54.368,54.407,53.608,54.184,260941,0
2014-03-10,54.331,54.792,53.973,54.746,210401,0
2014-03-11,54.83,54.966,54.184,54.462,193038,0
2014-03-12,54.103,55.097,54.103,55.025,249283,0
2014-03-13,55.274,55.422,54.491,54.849,260282,0
2014-03-14,54.794,55.458,54.794,55.088,225117,0
2014-03-17,55.369,55.671,55.183,55.385,163030,0
2014-03-18,55.505,56.124,55.385,55.543,375864,0
2014-03-19,55.699,55.977,54.922,55.08,162428,0
2014-03-20,55.08,55.56,54.766,55.31,135038,0
2014-03-21,55.534,56.179,55.458,55.505,236377,0
2014-03-24,55.819,56.336,55.643,56.049,222271,0
2014-03-25,56.161,56.27,55.727,55.958,142640,0
2014-03-26,56.345,56.624,55.829,55.875,223958,0
2014-03-27,55.856,55.856,55.124,55.29,207513,0
2014-03-28,55.349,56.169,55.183,55.81,182019,0
2014-03-31,56.179,56.799,55.681,56.733,212479,0
2014-04-01,57.027,57.132,56.455,56.983,209559,0
2014-04-02,57.064,57.499,56.918,57.325,201549,0
2014-04-03,57.492,57.573,56.455,56.928,342132,0
2014-04-04,57.158,57.259,55.919,56.078,129377,0
2014-04-07,55.938,55.938,54.729,55.025,228399,0
2014-04-08,54.998,55.246,54.553,54.794,150232,0
2014-04-09,55.071,55.689,54.453,55.643,202543,0
2014-04-10,55.422,55.709,54.491,54.498,197351,0
2014-04-11,54.123,54.647,53.724,53.87,184353,0
2014-04-14,54.435,54.657,53.796,54.26,143487,0
2014-04-15,54.358,54.638,53.327,53.769,260742,0
2014-04-16,54.183,54.498,53.796,54.377,110648,0
2014-04-17,54.367,54.582,54.026,54.211,116873,0
2014-04-21,54.211,54.211,53.454,53.824,205672,0
2014-04-22,54.026,54.498,53.842,54.251,256747,0
2014-04-23,54.278,55.124,54.155,54.978,277725,0
2014-04-24,55.359,55.763,55.097,55.403,196245,0
2014-04-25,55.228,55.394,54.103,54.297,236471,0
2014-04-28,54.563,54.618,53.278,53.769,243225,0
2014-04-29,53.99,54.348,53.657,54.026,180484,0
2014-04-30,54.784,54.913,52.525,53.97,292402,0
2014-05-01,54.065,55.228,53.946,55.088,233095,0
2014-05-02,55.144,55.699,54.747,54.931,117462,0
2014-05-05,54.524,54.692,54.075,54.515,295127,0
2014-05-06,54.231,54.657,54.055,54.241,169823,0
2014-05-07,54.417,54.803,54.026,54.775,202611,0
2014-05-08,54.71,55.606,54.638,55.124,202109,0
2014-05-09,54.922,55.753,54.573,55.643,203439,0
2014-05-12,55.995,56.529,55.633,56.455,174157,0
2014-05-13,56.465,56.733,56.29,56.42,197919,0
2014-05-14,56.345,56.586,55.792,55.856,113947,0
2014-05-15,55.846,55.846,54.435,54.878,136629,0
2014-05-16,54.96,54.96,54.27,54.666,150117,0
2014-05-19,54.426,55.107,54.387,54.931,127647,0
2014-05-20,55.054,55.237,54.397,54.998,130014,0
2014-05-21,55.08,55.819,55.025,55.663,210380,0
2014-05-22,55.643,56.624,55.633,56.41,153240,0
2014-05-23,56.317,56.317,55.986,56.049,187407,0
2014-05-27,56.27,56.724,56.104,56.365,129719,0
2014-05-28,56.43,56.43,55.911,55.928,195112,0
2014-05-29,56.002,56.327,55.968,56.059,142066,0
2014-05-30,56.049,56.28,55.422,55.448,145776,0
2014-06-02,55.525,55.903,55.097,55.763,117024,0
2014-06-03,55.31,55.903,55.202,55.681,156424,0
2014-06-04,55.689,56.696,55.689,56.668,111647,0
2014-06-05,56.752,57.407,56.401,57.307,62964,0
2014-06-06,57.36,58.08,57.064,57.777,121367,0
2014-06-09,57.739,58.1,57.455,57.62,71442,0
2014-06-10,57.534,57.72,57.212,57.534,108297,0
2014-06-11,56.98,57.424,56.812,57.277,93278,0
2014-06-12,57.183,58.124,57.044,57.974,189470,0
2014-06-13,58.232,58.894,57.826,57.843,311035,0
2014-06-16,58.074,58.141,57.621,58.037,234252,0
2014-06-17,58.177,58.753,58.01,58.596,302695,0
2014-06-18,58.678,59.041,58.485,59.003,146160,0
2014-06-19,59.19,59.366,58.717,59.301,147507,0
2014-06-20,59.451,59.691,58.884,59.284,263235,0
2014-06-23,59.442,59.785,59.227,59.284,221486,0
2014-06-24,59.051,59.72,59.051,59.125,204870,0
2014-06-25,59.107,59.59,59.098,59.451,197570,0
2014-06-26,59.433,59.433,58.8,59.032,155049,0
2014-06-27,59.003,59.505,58.846,58.984,609919,0
2014-06-30,59.023,59.06,58.381,58.66,352703,0
2014-07-01,58.856,59.839,58.856,59.284,258661,0
2014-07-02,59.107,59.318,58.281,58.494,178704,0
2014-07-03,58.771,59.18,58.727,58.81,109926,0
2014-07-07,58.596,58.613,57.878,58.241,153410,0
2014-07-08,58.186,58.391,57.554,58.327,244556,0
2014-07-09,58.352,58.586,57.721,58.309,172511,0
2014-07-10,57.509,58.195,57.219,58.177,187046,0
2014-07-11,58.15,58.281,57.807,58.064,104603,0
2014-07-14,58.511,58.912,58.094,58.8,196082,0
2014-07-15,58.912,59.142,58.669,59.003,143331,0
2014-07-16,59.328,59.328,58.15,58.438,215582,0
2014-07-17,58.195,58.643,57.424,57.544,103698,0
2014-07-18,57.74,58.456,57.454,58.456,142730,0
2014-07-21,58.362,58.826,58.064,58.604,168889,0
2014-07-22,58.309,58.318,57.65,58.054,284815,0
2014-07-23,58.232,58.281,58.019,58.159,188815,0
2014-07-24,58.299,58.409,57.992,58.271,157052,0
2014-07-25,58.094,58.214,57.239,57.34,178697,0
2014-07-28,57.35,57.387,56.812,56.989,311087,0
2014-07-29,56.989,57.359,55.928,56.032,319362,0
2014-07-30,56.189,56.347,55.178,55.381,299074,0
2014-07-31,54.992,55.224,53.69,53.699,341466,0
2014-08-01,55.631,56.719,55.021,56.227,613392,0
2014-08-04,56.237,56.468,55.725,55.986,336110,0
2014-08-05,55.595,56.292,55.575,55.614,225078,0
2014-08-06,55.464,56.042,55.375,55.809,217900,0
2014-08-07,56.069,56.069,55.39,55.725,230217,0
2014-08-08,55.687,56.486,55.575,56.468,260665,0
2014-08-11,56.701,57.406,56.524,57.239,215590,0
2014-08-12,57.1,57.721,57.1,57.307,169635,0
2014-08-13,57.621,57.937,57.484,57.564,198614,0
2014-08-14,57.611,57.843,57.424,57.564,205074,0
2014-08-15,57.937,57.965,57.257,57.77,279045,0
2014-08-18,58.133,58.52,57.907,58.4,184936,0
2014-08-19,58.511,58.836,58.428,58.568,162398,0
2014-08-20,58.568,58.894,58.281,58.345,205297,0
2014-08-21,58.281,58.846,58.204,58.762,133104,0
2014-08-22,58.727,59.003,58.223,58.428,127485,0
2014-08-25,58.791,58.791,58.476,58.688,192041,0
2014-08-26,58.81,59.18,58.643,59.023,117228,0
2014-08-27,59.18,59.246,58.826,59.07,293136,0
2014-08-28,59.07,59.328,58.874,58.904,180013,0
2014-08-29,58.958,59.041,58.613,58.938,241157,0
2014-09-02,58.884,59.292,58.81,59.08,480431,0
2014-09-03,59.451,59.451,58.678,58.856,238225,0
2014-09-04,59.041,59.041,57.807,58.028,303175,0
2014-09-05,57.974,57.974,57.183,57.229,330699,0
2014-09-08,57.316,57.621,57.1,57.219,339215,0
2014-09-09,57.006,57.157,56.384,56.682,403633,0
2014-09-10,56.551,57.213,56.187,57.142,435079,0
2014-09-11,56.868,57.479,56.83,57.186,363481,0
2014-09-12,57.223,57.617,56.813,57.132,396857,0
2014-09-15,57.242,58.353,57.142,58.053,403907,0
2014-09-16,58.009,58.328,57.655,58.169,293642,0
2014-09-17,58.177,58.392,57.915,57.982,147791,0
2014-09-18,58.223,58.401,58.001,58.373,156248,0
2014-09-19,58.458,58.551,58.261,58.346,349579,0
2014-09-22,58.232,58.487,57.895,58.223,228378,0
2014-09-23,58.045,58.223,57.56,57.588,188961,0
2014-09-24,57.727,58.448,57.449,58.232,228932,0
2014-09-25,58.382,58.382,57.223,57.429,245165,0
2014-09-26,57.401,58.672,57.151,58.588,252528,0
2014-09-29,57.955,58.56,57.42,57.655,262463,0
2014-09-30,57.588,57.767,57.046,57.401,248978,0
2014-10-01,57.007,58.027,57.007,57.158,452880,0
2014-10-02,57.122,57.53,56.709,57.064,254069,0
2014-10-03,57.479,58.141,57.41,57.945,245899,0
2014-10-06,58.123,58.186,57.382,57.41,240284,0
2014-10-07,57.113,57.876,56.954,57.242,316325,0
2014-10-08,57.223,57.823,56.916,57.727,388898,0
2014-10-09,57.54,57.895,56.99,57.401,335815,0
2014-10-10,57.327,58.261,56.887,56.896,243248,0
2014-10-13,56.906,57.479,56.495,56.551,199625,0
2014-10-14,56.83,57.233,56.551,56.887,235121,0
2014-10-15,56.252,57.291,55.879,56.99,277561,0
2014-10-16,56.047,57.655,55.822,57.496,289449,0
2014-10-17,58.113,58.363,57.646,57.991,219679,0
2014-10-20,57.972,58.281,57.588,58.241,276760,0
2014-10-21,58.468,59.72,58.41,59.551,226114,0
2014-10-22,59.812,60.177,59.467,59.579,181157,0
2014-10-23,60.13,60.205,59.72,59.87,197577,0
2014-10-24,59.766,60.139,59.766,59.935,230863,0
2014-10-27,59.887,60.411,59.812,60.177,252782,0
2014-10-28,60.569,61.036,60.29,60.943,358233,0
2014-10-29,60.868,61.002,60.074,60.307,392760,0
2014-10-30,60.756,62.504,60.514,61.111,431845,0
2014-10-31,61.58,62.775,61.366,62.562,400158,0
2014-11-03,62.663,63.214,62.263,63.158,296083,0
2014-11-04,63.308,63.961,63.308,63.905,187897,0
2014-11-05,64.27,64.962,64.27,64.802,317126,0
2014-11-06,64.672,65.037,64.484,64.58,260223,0
2014-11-07,64.58,64.802,64.447,64.624,267370,0
2014-11-10,64.624,64.916,63.924,64.7,302958,0
2014-11-11,64.7,64.908,64.465,64.71,236346,0
2014-11-12,64.552,64.86,64.252,64.811,124535,0
2014-11-13,64.811,64.84,64.494,64.681,221110,0
2014-11-14,64.58,64.908,64.158,64.484,133677,0
2014-11-17,64.571,64.71,64.188,64.633,172993,0
2014-11-18,64.944,65.393,64.739,65.205,253138,0
2014-11-19,65.244,65.393,64.7,65.326,140662,0
2014-11-20,65.027,66.054,65.027,66.027,228404,0
2014-11-21,66.42,66.561,65.717,65.85,222328,0
2014-11-24,66.168,66.812,65.925,66.71,149365,0
2014-11-25,66.804,66.804,66.251,66.7,217395,0
2014-11-26,66.645,67.046,66.606,66.953,163891,0
2014-11-28,66.963,67.607,66.542,66.616,57516,0
2014-12-01,66.355,66.681,66.027,66.054,126853,0
2014-12-02,66.027,66.645,65.885,66.606,122903,0
2014-12-03,66.775,67.158,66.663,66.98,97692,0
2014-12-04,66.971,67.234,66.42,67.185,114321,0
2014-12-05,67.552,67.746,67.083,67.42,152475,0
2014-12-08,67.364,68.775,67.364,68.504,223045,0
2014-12-09,68.046,68.148,67.076,67.607,222730,0
2014-12-10,67.093,67.205,65.608,65.796,280981,0
2014-12-11,66.075,66.914,66.075,66.527,173651,0
2014-12-12,66.114,66.405,64.835,64.902,166317,0
2014-12-15,65.332,65.568,63.642,64.423,193224,0
2014-12-16,63.999,64.957,63.849,64.385,280917,0
2014-12-17,64.713,65.341,63.941,65.201,239719,0
2014-12-18,66.028,66.143,65.332,66.143,146865,0
2014-12-19,66.038,66.189,64.921,64.921,701834,0
2014-12-22,65.249,66.143,65.249,66.123,212496,0
2014-12-23,66.423,67.346,66.322,67.326,217152,0
2014-12-24,67.336,67.703,66.996,67.664,104035,0
2014-12-26,67.901,68.069,67.458,67.777,130086,0
2014-12-29,67.834,68.633,67.279,67.862,171402,0
2014-12-30,67.767,68.088,67.515,67.872,72305,0
2014-12-31,68.04,68.153,66.996,67.044,186370,0
2015-01-02,67.204,67.411,65.886,66.433,121956,0
2015-01-05,66.104,66.263,64.684,65.081,221331,0
2015-01-06,65.332,65.626,63.782,64.092,156283,0
2015-01-07,64.563,65.231,64.018,65.162,159848,0
2015-01-08,65.466,66.726,65.466,66.217,353583,0
2015-01-09,66.207,66.592,65.052,65.429,181396,0
2015-01-12,65.438,65.438,64.592,65.108,180821,0
2015-01-13,65.644,67.166,65.35,66.133,244547,0
2015-01-14,65.297,66.207,65.023,65.409,135699,0
2015-01-15,65.597,65.983,64.627,65.323,124685,0
2015-01-16,65.241,66.292,65.241,66.207,124664,0
2015-01-20,66.387,66.706,65.003,65.466,161553,0
2015-01-21,65.332,65.653,64.713,65.549,125680,0
2015-01-22,65.993,67.091,65.511,67.074,200613,0
2015-01-23,66.978,67.223,66.348,66.865,116469,0
2015-01-26,66.856,67.401,66.302,67.373,142171,0
2015-01-27,66.745,67.438,66.556,66.914,102073,0
2015-01-28,67.298,67.298,65.747,65.804,106110,0
2015-01-29,65.935,66.441,65.201,66.312,117926,0
2015-01-30,65.597,65.993,64.835,64.863,139096,0
2015-02-02,64.975,65.868,64.317,65.635,201439,0
2015-02-03,65.935,67.383,65.438,67.326,149148,0
2015-02-04,66.837,68.013,66.706,67.703,173105,0
2015-02-05,67.579,69.066,66.932,68.952,199774,0
2015-02-06,68.643,68.981,67.044,67.534,228394,0
2015-02-09,67.495,67.495,66.762,66.941,105779,0
2015-02-10,67.411,67.617,66.8,67.617,151347,0
2015-02-11,67.579,68.352,67.27,67.805,113803,0
2015-02-12,68.031,68.698,67.553,68.454,132807,0
2015-02-13,68.436,68.436,67.534,67.936,147554,0
2015-02-17,67.741,68.387,67.176,67.476,228511,0
2015-02-18,67.354,67.354,66.396,66.932,294716,0
2015-02-19,66.716,66.996,66.338,66.96,142450,0
2015-02-20,66.817,67.27,66.143,67.194,221613,0
2015-02-23,67.194,67.289,66.63,67.279,263404,0
2015-02-24,67.166,67.505,66.837,67.034,141889,0
2015-02-25,67.054,67.26,66.64,66.856,165963,0
2015-02-26,66.771,66.969,66.414,66.611,78924,0
2015-02-27,66.507,66.875,65.983,66.028,129003,0
2015-03-02,65.906,66.735,65.906,66.152,170096,0
2015-03-03,66.019,66.65,65.617,66.65,255733,0
2015-03-04,66.696,66.696,65.429,65.617,153609,0
2015-03-05,65.822,66.019,65.341,65.681,150418,0
2015-03-06,65.539,66.019,64.902,64.975,174779,0
2015-03-09,65.221,65.84,65.221,65.644,115630,0
2015-03-10,65.162,65.162,64.198,64.224,156373,0
2015-03-11,64.298,65.217,64.064,65.104,230724,0
2015-03-12,65.284,66.654,65.284,66.465,133443,0
2015-03-13,66.372,66.485,65.417,65.975,140105,0
2015-03-16,66.418,67.146,66.325,66.985,157764,0
2015-03-17,66.751,67.724,66.455,67.619,174046,0
2015-03-18,67.496,68.31,67.127,67.913,172355,0
2015-03-19,67.76,67.856,67.118,67.477,199741,0
2015-03-20,68.026,68.707,67.477,68.583,489572,0
2015-03-23,68.573,68.904,68.338,68.499,177432,0
2015-03-24,68.375,68.725,68.158,68.413,150678,0
2015-03-25,68.641,68.773,67.77,67.95,329698,0
2015-03-26,67.58,67.798,67.062,67.099,209892,0
2015-03-27,67.146,67.175,66.625,66.995,204181,0
2015-03-30,67.486,68.782,67.449,68.366,211690,0
2015-03-31,68.243,68.697,67.865,68.641,295502,0
2015-04-01,68.678,68.972,67.75,68.272,186421,0
2015-04-02,68.31,68.612,67.741,68.035,178910,0
2015-04-06,68.017,69.974,67.93,69.614,362579,0
2015-04-07,69.481,69.946,68.187,68.197,149203,0
2015-04-08,68.328,68.697,68.093,68.413,256206,0
2015-04-09,68.404,68.821,67.326,67.619,212447,0
2015-04-10,68.054,68.054,67.42,67.629,167278,0
2015-04-13,67.705,68.782,67.516,68.715,116525,0
2015-04-14,69.039,69.039,68.074,68.338,103625,0
2015-04-15,69.067,69.067,67.875,67.884,219353,0
2015-04-16,67.76,68.204,67.562,67.78,149712,0
2015-04-17,67.459,67.629,66.551,66.571,182402,0
2015-04-20,66.758,67.392,66.758,66.882,144364,0
2015-04-21,67.013,67.269,66.342,66.436,140620,0
2015-04-22,66.192,66.581,65.776,66.561,186659,0
2015-04-23,66.542,67.193,66.256,66.767,128578,0
2015-04-24,66.767,66.767,66.465,66.512,134534,0
2015-04-27,66.512,66.654,65.207,65.338,317006,0
2015-04-28,65.197,66.571,65.197,66.408,124455,0
2015-04-29,66.116,66.645,65.984,66.182,128049,0
2015-04-30,65.887,66.381,64.829,64.848,244258,0
2015-05-01,65.509,69.112,65.018,68.85,600916,0
2015-05-04,69.321,69.321,67.79,67.818,377490,0
2015-05-05,68.291,68.291,66.201,66.758,229877,0
2015-05-06,67.023,67.023,65.956,66.892,186797,0
2015-05-07,66.731,67.183,66.581,66.957,177578,0
2015-05-08,67.715,67.715,67.023,67.212,109439,0
2015-05-11,67.089,67.316,66.722,67.279,192868,0
2015-05-12,66.806,66.853,66.22,66.485,180552,0
2015-05-13,66.571,66.777,66.21,66.372,125194,0
2015-05-14,66.561,67.099,66.238,67.081,177959,0
2015-05-15,67.156,67.212,66.154,66.22,173421,0
2015-05-18,66.096,67.554,66.087,67.545,293759,0
2015-05-19,67.535,67.535,67.042,67.486,215813,0
2015-05-20,67.43,68.074,67.383,67.78,123819,0
2015-05-21,67.629,67.913,67.127,67.619,186208,0
2015-05-22,67.354,67.724,67.175,67.326,99395,0
2015-05-26,67.033,67.033,66.315,66.682,189061,0
2015-05-27,66.682,67.695,66.475,67.477,176796,0
2015-05-28,67.392,67.705,67.023,67.61,153973,0
2015-05-29,67.619,67.875,67.072,67.316,296600,0
2015-06-01,67.59,67.968,67.193,67.477,127254,0
2015-06-02,67.175,68.007,67.127,67.904,155295,0
2015-06-03,68.319,69.122,67.856,68.895,212643,0
2015-06-04,68.404,68.631,67.827,68.178,158396,0
2015-06-05,68.413,68.413,67.968,68.263,166752,0
2015-06-08,68.129,68.536,67.827,67.904,147186,0
2015-06-09,67.79,68.074,67.59,67.827,146599,0
2015-06-10,68.427,68.626,67.543,68.531,255664,0
2015-06-11,68.646,69.691,68.646,69.682,148136,0
2015-06-12,68.636,69.339,68.027,69.188,109342,0
2015-06-15,68.521,69.14,68.216,69.14,115333,0
2015-06-16,68.939,70.3,68.74,69.967,202385,0
2015-06-17,70.329,70.681,69.958,70.186,238761,0
2015-06-18,70.451,70.813,70.177,70.585,238025,0
2015-06-19,70.785,71.072,70.206,70.367,183459,0
2015-06-22,70.3,70.862,69.14,70.632,175786,0
2015-06-23,70.823,71.242,70.576,71.214,213361,0
2015-06-24,71.024,71.137,70.585,70.813,121746,0
2015-06-25,71.117,71.117,70.358,70.604,143194,0
2015-06-26,70.804,71.223,70.671,70.926,324973,0
2015-06-29,70.252,70.52,69.481,69.491,245699,0
2015-06-30,70.215,70.917,69.967,70.414,266628,0
2015-07-01,71.186,72.127,71.176,71.709,240760,0
2015-07-02,71.841,72.003,71.413,71.756,140776,0
2015-07-06,71.27,73.838,71.107,73.658,538606,0
2015-07-07,73.631,73.631,72.802,73.45,325076,0
2015-07-08,73.239,73.296,72.393,72.821,286283,0
2015-07-09,73.563,73.819,72.202,72.583,175365,0
2015-07-10,73.334,73.905,72.821,73.753,138042,0
2015-07-13,74.077,74.62,73.704,73.962,137306,0
2015-07-14,74.448,74.962,74.229,74.61,172793,0
2015-07-15,74.637,75.114,74.048,75.114,201219,0
2015-07-16,75.294,75.294,74.761,74.904,158544,0
2015-07-17,74.904,74.913,74.466,74.904,130052,0
2015-07-20,74.904,75.39,74.637,75.152,202385,0
2015-07-21,74.942,75.597,74.503,74.962,207747,0
2015-07-22,74.819,75.361,74.476,74.694,143298,0
2015-07-23,74.81,74.884,74.096,74.43,167901,0
2015-07-24,74.503,75.265,74.029,75.152,357772,0
2015-07-27,74.513,74.942,74.41,74.542,138464,0
2015-07-28,74.684,75.161,73.972,74.229,223621,0
2015-07-29,74.476,75.513,74.229,75.416,418961,0
2015-07-30,77.044,77.433,75.094,77.359,296375,0
2015-07-31,77.158,77.986,76.53,76.901,426846,0
2015-08-03,77.025,78.205,76.901,78.072,275620,0
2015-08-04,78.176,78.224,77.281,77.633,183459,0
2015-08-05,77.863,78.044,77.359,77.539,159805,0
2015-08-06,77.728,78.054,76.521,76.978,132304,0
2015-08-07,76.872,77.501,76.616,77.501,146767,0
2015-08-10,77.813,78.279,77.596,77.692,192607,0
2015-08-11,76.988,78.157,76.827,77.101,375887,0
2015-08-12,76.968,77.092,75.788,76.558,285020,0
2015-08-13,76.474,77.416,76.455,77.015,294904,0
2015-08-14,76.93,78.089,76.911,78.089,147504,0
2015-08-17,77.682,78.652,77.481,78.566,174946,0
2015-08-18,78.509,78.813,77.577,78.775,152655,0
2015-08-19,78.366,79.214,77.853,78.594,214790,0
2015-08-20,77.9,78.414,77.481,77.501,267989,0
2015-08-21,77.101,77.253,75.797,75.807,292380,0
2015-08-24,72.098,74.63,71.803,72.66,397718,0
2015-08-25,74.058,74.295,72.003,72.04,264100,0
2015-08-26,73.279,74.114,72.411,73.829,263993,0
2015-08-27,74.448,75.152,73.991,74.703,310145,0
2015-08-28,74.42,75.065,74.058,74.486,195549,0
2015-08-31,74.391,75.333,73.981,75.046,481518,0
2015-09-01,73.81,74.439,73.154,73.239,426846,0
2015-09-02,74.058,74.674,73.46,73.895,343266,0
2015-09-03,74.161,74.952,74.152,74.466,188190,0
2015-09-04,73.553,74.314,73.049,74.039,283024,0
2015-09-08,74.753,76.474,74.61,76.406,249170,0
2015-09-09,77.152,77.162,76.092,76.234,264844,0
2015-09-10,76.54,77.086,76.072,76.377,249332,0
2015-09-11,75.967,77,75.794,76.991,211497,0
2015-09-14,77.086,77.716,76.607,77.267,149785,0
2015-09-15,77.458,78.299,77.086,78.175,155851,0
2015-09-16,77.916,77.916,76.205,76.684,753942,0
2015-09-17,76.829,77.152,76.195,76.359,403927,0
2015-09-18,75.336,75.661,74.896,74.983,651438,0
2015-09-21,75.527,76.465,75.527,75.776,335133,0
2015-09-22,75.193,75.824,75.126,75.537,217041,0
2015-09-23,75.566,76.301,75.469,76.033,410861,0
2015-09-24,75.671,76.129,75.585,75.699,258675,0
2015-09-25,76.254,76.416,75.259,75.489,285972,0
2015-09-28,75.039,75.508,73.816,73.882,311270,0
2015-09-29,73.951,74.275,73.538,74.198,261495,0
2015-09-30,74.792,75.279,74.084,74.284,390570,0
2015-10-01,74.304,74.82,72.936,73.997,331575,0
2015-10-02,72.841,74.409,72.66,74.409,322267,0
2015-10-05,74.762,75.786,74.762,75.613,243215,0
2015-10-06,75.385,75.9,75.164,75.69,472888,0
2015-10-07,75.69,76.292,75.527,75.948,360132,0
2015-10-08,75.814,76.426,75.699,76.331,341828,0
2015-10-09,76.406,76.951,75.661,75.718,382933,0
2015-10-12,75.804,77.124,75.757,76.924,136871,0
2015-10-13,76.12,77.563,76.12,76.531,182942,0
2015-10-14,76.637,76.971,75.661,75.794,158466,0
2015-10-15,76.215,77,75.804,76.971,183675,0
2015-10-16,77.296,77.735,76.865,77.067,192983,0
2015-10-19,76.924,77.354,76.331,77.296,395035,0
2015-10-20,77.477,78.224,77.477,78.108,105405,0
2015-10-21,78.396,78.787,77.573,77.631,175935,0
2015-10-22,78.108,79.112,77.861,79.046,174993,0
2015-10-23,79.525,80.021,78.768,79.456,195911,0
2015-10-26,79.667,79.983,79.072,79.667,217460,0
2015-10-27,79.505,79.58,78.127,78.243,362225,0
2015-10-28,78.539,80.088,77.974,79.83,437324,0
2015-10-29,81.264,83.327,80.365,82.228,399042,0
2015-10-30,81.771,82.048,80.518,80.547,289318,0
2015-11-02,81.092,82.601,80.403,82.41,296052,0
2015-11-03,82.469,82.821,81.761,81.866,229072,0
2015-11-04,82.039,82.496,81.215,81.627,237949,0
2015-11-05,81.636,82.343,81.397,81.894,136919,0
2015-11-06,82.315,82.64,81.397,82.191,190158,0
2015-11-09,82.152,82.211,81.465,81.636,176366,0
2015-11-10,81.618,82.555,80.595,82.555,175516,0
2015-11-11,82.918,83.577,82.535,82.773,222586,0
2015-11-12,81.387,82.029,79.906,79.915,225409,0
2015-11-13,79.771,80.278,79.17,79.589,302497,0
2015-11-16,79.466,80.67,79.304,80.651,200620,0
2015-11-17,80.689,81.771,80.566,80.689,187439,0
2015-11-18,81.043,81.283,80.479,81.245,361803,0
2015-11-19,81.293,82.258,81.225,81.837,226141,0
2015-11-20,82.268,82.383,80.768,80.842,340048,0
2015-11-23,80.91,81.618,80.576,81.023,445586,0
2015-11-24,80.651,81.225,80.297,81.013,237228,0
2015-11-25,81.166,81.559,80.459,80.499,108468,0
2015-11-27,80.441,81.166,80.25,80.91,92046,0
2015-11-30,81.131,81.437,80.689,80.881,194448,0
2015-12-01,81.043,81.397,80.748,81.205,178387,0
2015-12-02,81.166,81.322,80.623,80.689,150223,0
2015-12-03,80.977,81.063,79.417,79.687,147030,0
2015-12-04,79.801,81.166,79.436,81.111,138488,0
2015-12-07,81.923,82.983,80.556,80.92,226767,0
2015-12-08,80.632,81.053,79.58,80.641,233883,0
2015-12-09,80.403,80.93,78.711,78.92,194867,0
2015-12-10,79.102,79.102,78.387,78.605,310448,0
2015-12-11,77.841,78.367,76.941,77.391,185664,0
2015-12-14,77.334,77.898,76.607,77.162,247134,0
2015-12-15,77.735,78.289,77.659,78.136,243399,0
2015-12-16,78.551,78.935,77.099,78.473,231421,0
2015-12-17,78.752,79.042,77.359,77.512,186074,0
2015-12-18,77.512,77.512,75.859,75.897,441833,0
2015-12-21,75.897,76.455,75.128,76.35,332415,0
2015-12-22,76.608,78.694,76.35,78.271,264396,0
2015-12-23,78.627,79.281,78.271,79.176,445265,0
2015-12-24,79.088,79.369,78.392,79.078,74911,0
2015-12-28,78.618,79.706,78.319,79.464,161344,0
2015-12-29,79.886,80.594,79.532,80.243,85912,0
2015-12-30,80.195,80.57,79.434,79.588,119621,0
2015-12-31,79.291,79.627,78.205,78.205,130741,0
2016-01-04,77.599,77.869,75.964,76.801,257498,0
2016-01-05,76.801,78.398,76.498,78.225,229095,0
2016-01-06,77.204,77.945,76.675,76.993,242494,0
2016-01-07,75.763,76.455,74.975,74.975,309303,0
2016-01-08,75.369,75.839,74.454,74.581,268323,0
2016-01-11,74.868,76.137,74.858,75.744,208218,0
2016-01-12,76.367,76.935,75.242,75.927,183671,0
2016-01-13,76.291,76.714,73.936,74.042,201461,0
2016-01-14,74.195,76.19,74.012,75.637,197370,0
2016-01-15,74.398,75.118,73.667,74.368,297510,0
2016-01-19,75.089,75.589,74.619,75.147,216132,0
2016-01-20,74.195,74.772,72.485,73.936,231256,0
2016-01-21,73.964,75.051,73.667,74.215,248510,0
2016-01-22,75.166,75.513,74.724,75.31,193226,0
2016-01-25,75.118,75.176,74.175,74.263,199697,0
2016-01-26,74.599,76.599,74.599,75.993,230083,0
2016-01-27,75.666,77.137,75.224,75.473,214455,0
2016-01-28,76.253,76.648,75.897,76.396,149450,0
2016-01-29,76.628,78.348,76.238,78.348,314202,0
2016-02-01,77.599,78.733,77.435,78.156,194831,0
2016-02-02,77.522,77.809,77.08,77.214,147085,0
2016-02-03,77.859,78.407,76.194,78.348,207116,0
2016-02-04,78.002,78.426,75.532,76.666,255169,0
2016-02-05,77.435,78.388,75.859,77.897,227311,0
2016-02-08,76.791,78.215,76.127,78.175,312956,0
2016-02-09,77.425,78.791,76.954,77.772,239993,0
2016-02-10,77.954,79.503,77.777,78.627,305737,0
2016-02-11,77.281,78.258,75.887,76.157,211633,0
2016-02-12,76.927,78.858,76.848,78.627,264307,0
2016-02-16,79.33,79.637,78.012,78.666,184718,0
2016-02-17,78.887,79.251,78.435,78.675,159253,0
2016-02-18,78.858,79.666,78.473,79.578,147011,0
2016-02-19,79.147,80.921,78.935,80.262,222349,0
2016-02-22,80.819,81.694,80.454,80.829,259965,0
2016-02-23,80.396,80.763,79.415,79.55,258199,0
2016-02-24,78.801,80.946,78.781,80.503,301186,0
2016-02-25,80.579,81.752,79.849,81.666,322421,0
2016-02-26,81.839,82.123,80.271,80.531,337105,0
2016-02-29,80.243,81.001,79.695,79.752,182670,0
2016-03-01,80.35,81.81,79.999,81.752,254254,0
2016-03-02,81.52,81.849,80.801,81.82,149906,0
2016-03-03,81.609,82.224,80.848,82.165,221592,0
2016-03-04,82.137,82.588,81.193,82.31,217607,0
2016-03-07,81.935,82.479,81.512,82.271,145695,0
2016-03-08,81.782,82.541,81.531,81.782,152507,0
2016-03-09,82.139,82.52,81.463,81.917,153607,0
2016-03-10,82.148,82.999,81.299,81.849,236404,0
2016-03-11,82.419,83.298,82.033,82.96,125336,0
2016-03-14,82.719,83.462,82.109,82.274,154440,0
2016-03-15,81.877,82.864,81.529,82.487,271000,0
2016-03-16,82.313,83.307,82.167,83.086,179434,0
2016-03-17,83.28,84.352,82.825,84.207,167888,0
2016-03-18,84.101,84.193,83.265,83.395,665557,0
2016-03-21,83.367,83.724,83.076,83.337,207193,0
2016-03-22,83.26,84.526,83.105,83.927,209179,0
2016-03-23,83.821,84.536,83.579,84.111,245710,0
2016-03-24,83.839,83.839,82.487,82.874,195965,0
2016-03-28,84.962,86.14,84.042,86.121,388768,0
2016-03-29,86.035,86.847,85.841,86.373,409577,0
2016-03-30,86.721,88.113,86.46,87.659,421329,0
2016-03-31,87.253,88.017,86.962,87.214,249119,0
2016-04-01,86.74,88.257,86.548,88.113,170621,0
2016-04-04,88.238,88.238,87.136,87.407,115012,0
2016-04-05,87.021,87.262,86.373,86.604,229115,0
2016-04-06,86.499,86.768,86.005,86.46,176965,0
2016-04-07,86.064,86.209,85.309,85.609,202367,0
2016-04-08,86.073,86.295,85.136,85.425,209477,0
2016-04-11,85.513,86.073,85.193,85.242,132974,0
2016-04-12,85.232,85.459,84.642,84.932,263517,0
2016-04-13,85.445,85.783,84.778,85.599,168130,0
2016-04-14,85.561,85.856,85.049,85.473,162120,0
2016-04-15,85.406,86.286,84.999,85.802,215521,0
2016-04-18,85.561,86.199,85.493,86.112,140524,0
2016-04-19,86.354,86.952,85.773,85.986,160540,0
2016-04-20,86.266,86.325,85.261,85.552,177719,0
2016-04-21,85.213,85.223,83.029,83.124,273791,0
2016-04-22,83.405,83.792,83.067,83.415,338866,0
2016-04-25,83.27,83.724,82.825,83.724,192501,0
2016-04-26,83.724,84.217,82.786,83.106,231230,0
2016-04-27,83.307,83.812,83.134,83.685,504601,0
2016-04-28,83.27,84.13,82.96,83.183,289815,0
2016-04-29,83.163,83.289,82.351,82.903,232999,0
2016-05-02,83.134,83.783,82.535,83.638,304274,0
2016-05-03,82.999,83.864,82.505,83.743,146903,0
2016-05-04,83.134,83.707,82.766,83.153,183799,0
2016-05-05,75.179,84.773,75.179,82.699,282992,0
2016-05-06,82.157,82.468,81.309,81.82,363982,0
2016-05-09,81.926,82.661,81.472,82.391,246131,0
2016-05-10,82.855,83.609,82.622,83.521,297550,0
2016-05-11,83.415,84.015,83.212,83.347,251374,0
2016-05-12,83.609,84.082,83.029,83.898,166511,0
2016-05-13,83.868,84.401,83.415,83.685,231153,0
2016-05-16,83.56,84.585,83.56,84.314,215223,0
2016-05-17,84.072,84.458,82.565,82.864,239763,0
2016-05-18,82.719,83.918,82.449,83.425,321523,0
2016-05-19,83.106,83.705,82.438,83.222,151272,0
2016-05-20,83.685,84.642,83.183,84.062,388258,0
2016-05-23,83.956,84.062,82.94,83.029,144085,0
2016-05-24,83.231,84.325,83.231,84.198,219688,0
2016-05-25,84.391,84.484,83.501,83.695,174882,0
2016-05-26,83.821,83.821,82.612,83.425,304957,0
2016-05-27,83.628,84.226,83.222,84.072,251488,0
2016-05-31,84.246,84.488,83.27,83.792,156055,0
2016-06-01,83.231,84.546,83.058,84.439,207140,0
2016-06-02,84.14,84.546,83.56,84.052,138624,0
2016-06-03,83.638,83.638,82.478,83.26,145987,0
2016-06-06,83.454,83.619,82.874,82.932,131091,0
2016-06-07,83.029,83.153,82.651,82.671,123190,0
2016-06-08,82.554,83.127,82.253,83.021,234316,0
2016-06-09,82.632,83.254,82.428,82.913,152422,0
2016-06-10,82.467,83.361,81.63,81.999,189942,0
2016-06-13,82.029,82.364,81.067,81.164,185001,0
2016-06-14,81.173,81.301,80.61,81.136,207420,0
2016-06-15,81.202,81.212,80.045,80.154,190417,0
2016-06-16,79.852,80.766,79.367,80.659,156020,0
2016-06-17,80.445,80.445,79.473,80.095,391268,0
2016-06-20,81.146,81.397,80.174,80.329,206384,0
2016-06-21,80.717,81.533,80.319,81.057,295548,0
2016-06-22,81.212,81.495,80.551,80.795,484817,0
2016-06-23,81.542,82.088,81.136,81.98,317247,0
2016-06-24,78.997,80.766,78.899,79.133,495727,0
2016-06-27,78.676,78.676,77.5,78.151,406364,0
2016-06-28,78.802,79.55,78.802,79.248,293053,0
2016-06-29,79.989,80.455,79.697,80.329,316908,0
2016-06-30,80.61,82.243,80.542,82.243,303336,0
2016-07-01,82.108,82.467,81.291,81.689,176741,0
2016-07-05,81.271,81.352,80.795,80.98,201495,0
2016-07-06,80.707,81.437,80.464,81.347,378911,0
2016-07-07,81.202,81.922,80.61,80.882,180481,0
2016-07-08,81.65,81.669,81.067,81.357,248048,0
2016-07-11,81.466,82.334,81.347,81.777,188732,0
2016-07-12,82.224,82.826,81.514,81.572,322909,0
2016-07-13,81.602,82.447,81.407,82.204,229530,0
2016-07-14,81.64,82.651,81.592,82.108,288993,0
2016-07-15,82.204,82.369,81.367,81.466,278644,0
2016-07-18,81.456,81.552,80.484,80.504,360931,0
2016-07-19,80.649,80.882,80.193,80.756,426953,0
2016-07-20,80.911,81.377,80.513,80.6,228558,0
2016-07-21,80.669,80.852,80.105,80.24,184671,0
2016-07-22,80.26,81.291,80.26,81.252,185985,0
2016-07-25,81.008,81.504,81.008,81.116,160722,0
2016-07-26,81.116,81.621,80.542,80.98,151759,0
2016-07-27,81.067,81.202,80.697,80.872,138359,0
2016-07-28,80.872,81.437,80.805,81.212,270007,0
2016-07-29,80.717,81.28,79.697,80.027,303564,0
2016-08-01,80.027,80.329,79.599,79.658,312926,0
2016-08-02,79.628,80.385,78.87,78.928,243899,0
2016-08-03,78.997,79.23,78.705,78.928,255840,0
2016-08-04,78.822,79.414,78.607,78.647,138685,0
2016-08-05,79.162,79.424,78.501,78.657,192431,0
2016-08-08,78.657,78.918,78.442,78.705,150951,0
2016-08-09,78.627,78.987,78.19,78.326,192714,0
2016-08-10,78.22,78.624,78.074,78.53,326194,0
2016-08-11,78.52,78.52,77.228,77.228,353467,0
2016-08-12,77.111,77.471,76.693,76.733,194694,0
2016-08-15,76.78,77.228,76.324,77.083,406495,0
2016-08-16,76.838,77.15,76.295,76.314,206674,0
2016-08-17,76.246,76.246,75.303,75.439,267726,0
2016-08-18,75.294,75.936,75.294,75.906,130114,0
2016-08-19,75.537,76.033,75.352,75.848,203713,0
2016-08-22,75.633,75.974,75.488,75.867,132678,0
2016-08-23,76.246,76.314,75.906,75.974,180855,0
2016-08-24,75.896,75.998,75.089,75.216,266346,0
2016-08-25,75.051,75.576,74.789,75.323,263075,0
2016-08-26,75.352,75.721,74.715,75.177,357354,0
2016-08-29,75.382,76.013,75.357,75.527,203581,0
2016-08-30,75.586,76.344,75.586,76.295,225293,0
2016-08-31,76.295,76.518,75.77,76.003,217346,0
2016-09-01,76.12,76.431,75.313,75.926,220681,0
2016-09-02,76.217,76.489,75.614,75.936,240680,0
2016-09-06,75.808,75.808,75.043,75.313,333215,0
2016-09-07,75.274,75.508,73.972,75.478,734733,0
2016-09-08,75.449,75.547,74.302,74.331,364878,0
2016-09-09,73.739,74.245,73.283,73.283,425637,0
2016-09-12,73.273,74.448,72.873,74.36,329051,0
2016-09-13,73.797,74.05,73.126,73.554,270273,0
2016-09-14,73.799,74.282,73.554,73.749,382136,0
2016-09-15,73.514,74.405,73.486,74.043,409996,0
2016-09-16,73.935,73.975,73.036,73.065,408351,0
2016-09-19,73.514,73.652,72.655,72.869,285505,0
2016-09-20,73.133,73.457,72.439,72.459,201148,0
2016-09-21,72.419,73.173,72.419,73.153,248128,0
2016-09-22,73.378,74.287,73.309,74.209,198647,0
2016-09-23,72.957,74.111,72.732,73.397,199479,0
2016-09-26,73.143,73.368,72.879,72.909,286948,0
2016-09-27,72.841,74.003,72.801,73.495,338711,0
2016-09-28,73.837,74.492,73.437,74.473,207276,0
2016-09-29,74.355,74.658,73.769,73.799,320478,0
2016-09-30,74.16,74.277,73.69,73.749,212744,0
2016-10-03,73.623,73.769,72.937,73.221,264047,0
2016-10-04,73.319,73.886,72.595,73.593,253965,0
2016-10-05,74.003,75.402,73.818,75.245,437722,0
2016-10-06,75.285,75.285,74.581,74.864,210861,0
2016-10-07,75.099,76.107,75.099,75.852,196937,0
2016-10-10,76.194,76.683,75.874,76.273,304504,0
2016-10-11,76.038,76.243,75.589,75.891,210171,0
2016-10-12,76.047,76.936,76.047,76.761,183496,0
2016-10-13,76.253,77.26,76.253,76.928,204706,0
2016-10-14,77.26,77.583,76.99,77.221,152049,0
2016-10-17,77.367,77.367,77.006,77.241,124662,0
2016-10-18,77.612,77.749,76.864,77.015,125787,0
2016-10-19,76.889,77.505,76.733,77.191,128955,0
2016-10-20,76.849,77.182,76.424,76.986,420922,0
2016-10-21,76.683,77.103,75.275,75.725,265608,0
2016-10-24,76.419,77.465,76.047,76.057,185583,0
2016-10-25,75.765,76.077,75.148,75.607,158874,0
2016-10-26,75.597,75.686,75.03,75.059,182767,0
2016-10-27,75.255,75.383,73.867,74.512,270586,0
2016-10-28,74.639,74.923,73.754,74.336,334191,0
2016-10-31,74.621,74.815,74.199,74.502,318341,0
2016-11-01,74.395,74.973,73.163,73.29,294423,0
2016-11-02,73.261,73.886,72.947,73.749,360174,0
2016-11-03,73.837,74.082,73.388,73.935,357209,0
2016-11-04,76.889,78.179,75.314,77.984,484231,0
2016-11-07,78.257,78.688,76.194,76.829,452915,0
2016-11-08,76.77,77.309,76.517,76.81,325948,0
2016-11-09,76.713,79.068,76.399,78.902,317800,0
2016-11-10,79.353,80.551,79.118,80.428,363122,0
2016-11-11,80.125,81.2,79.563,81.162,221443,0
2016-11-14,81.504,82.168,81.24,81.514,242481,0
2016-11-15,81.582,82.081,80.849,82.081,203486,0
2016-11-16,82.14,82.287,81.547,82.091,173046,0
2016-11-17,82.14,83.078,82.032,82.912,137104,0
2016-11-18,83.225,83.411,82.584,83.225,166609,0
2016-11-21,83.528,83.528,83.02,83.411,118918,0
2016-11-22,83.763,84.036,83.518,83.9,133925,0
2016-11-23,84.095,84.721,83.812,84.701,157364,0
2016-11-25,84.828,85.278,84.535,85.034,78517,0
2016-11-28,84.927,85.288,84.632,84.751,184497,0
2016-11-29,84.887,85.308,84.456,85.132,133998,0
2016-11-30,85.64,85.719,84.672,84.672,188716,0
2016-12-01,84.828,85.748,84.828,85.748,208568,0
2016-12-02,85.739,86.032,85.308,85.523,140877,0
2016-12-05,86.168,86.198,85.268,85.699,157478,0
2016-12-06,85.836,87.254,85.836,87.254,187280,0
2016-12-07,87.527,87.869,87.274,87.821,139833,0
2016-12-08,87.821,88.683,87.703,88.26,216022,0
2016-12-09,88.476,88.965,88.074,88.955,176028,0
2016-12-12,88.809,89.156,87.518,88.456,343841,0
2016-12-13,88.584,88.838,88.169,88.32,213604,0
2016-12-14,88.585,89.076,87.493,87.592,229005,0
2016-12-15,87.513,88.32,87.081,87.809,150729,0
2016-12-16,88.133,89.027,87.966,88.26,524954,0
2016-12-19,88.654,89.342,88.447,89.333,182098,0
2016-12-20,89.529,90.06,89.136,90.01,175508,0
2016-12-21,90.03,90.177,89.701,89.833,112343,0
2016-12-22,89.499,90.207,89.273,90.129,100740,0
2016-12-23,90.01,90.177,89.686,90.07,77682,0
2016-12-27,90.227,90.444,89.853,89.913,84651,0
2016-12-28,90.187,90.187,88.999,89.204,154628,0
2016-12-29,89.166,89.794,89.027,89.283,195817,0
2016-12-30,89.323,89.943,88.792,89.49,130268,0
2017-01-03,89.794,90.364,89.214,89.696,250069,0
2017-01-04,89.539,90.454,89.43,89.45,279681,0
2017-01-05,89.066,89.607,88.683,89.116,193766,0
2017-01-06,88.634,89.273,88.545,88.545,230515,0
2017-01-09,88.053,88.457,87.022,87.061,213647,0
2017-01-10,87.081,88.408,86.491,87.602,169441,0
2017-01-11,87.523,88.083,87.149,87.435,271605,0
2017-01-12,86.481,86.481,82.47,82.627,581840,0
2017-01-13,82.754,83.521,82.4,82.744,313808,0
2017-01-17,82.537,82.794,82.056,82.115,336724,0
2017-01-18,82.744,83.167,82.203,82.901,214917,0
2017-01-19,83.216,83.541,81.584,81.899,197755,0
2017-01-20,82.046,82.784,81.564,81.987,110894,0
2017-01-23,81.918,82.298,81.486,81.702,151562,0
2017-01-24,81.977,82.694,81.653,82.45,160738,0
2017-01-25,82.577,83.26,82.577,83.108,159738,0
2017-01-26,82.813,83.236,82.694,83.137,192118,0
2017-01-27,82.804,82.961,82.517,82.666,143894,0
2017-01-30,82.734,82.734,81.864,81.996,191595,0
2017-01-31,81.761,82.774,81.712,82.537,172082,0
2017-02-01,82.547,83.236,81.446,81.909,197291,0
2017-02-02,81.663,82.98,81.407,82.587,245431,0
2017-02-03,82.971,88.772,81.722,88.595,748383,0
2017-02-06,87.838,88.015,86.136,86.146,318739,0
2017-02-07,86.039,86.992,85.428,85.595,253339,0
2017-02-08,85.154,86.638,84.937,86.578,244124,0
2017-02-09,86.903,87.886,86.373,87.474,245133,0
2017-02-10,87.533,88.073,86.855,87.946,192590,0
2017-02-13,87.848,88.634,87.445,87.916,166691,0
2017-02-14,87.582,88.29,87.513,88.221,161313,0
2017-02-15,88.27,88.388,87.719,88.31,168810,0
2017-02-16,88.368,89.313,88.368,89.273,99819,0
2017-02-17,88.221,88.999,88.221,88.949,185455,0
2017-02-21,88.398,90.05,88.398,89.136,270833,0
2017-02-22,89.48,89.716,88.88,89.559,167672,0
2017-02-23,89.676,90.394,89.676,90.05,279140,0
2017-02-24,89.037,90.297,88.909,89.666,230376,0
2017-02-27,89.293,89.45,88.349,88.989,328384,0
2017-02-28,89.146,89.234,87.876,88.517,269225,0
2017-03-01,88.812,89.48,88.812,89.391,245345,0
2017-03-02,89.569,90.287,89.086,89.175,157865,0
2017-03-03,88.703,89.156,88.005,89.008,244835,0
2017-03-06,88.428,88.919,88.408,88.605,152939,0
2017-03-07,88.507,88.86,87.838,88.615,169784,0
2017-03-08,88.624,89.425,88.624,88.911,178006,0
2017-03-09,88.773,89.92,88.773,89.129,172419,0
2017-03-10,89.317,89.979,89.139,89.425,225904,0
2017-03-13,89.129,89.574,89.029,89.149,100967,0
2017-03-14,89.149,89.86,88.674,89.672,196656,0
2017-03-15,89.979,90.562,89.707,90.276,215156,0
2017-03-16,91.225,91.739,89.554,89.93,157855,0
2017-03-17,89.93,90.176,89.237,90.048,374082,0
2017-03-20,89.821,90.008,89.089,89.662,145542,0
2017-03-21,90.128,90.128,88.308,89.009,190569,0
2017-03-22,88.506,89.009,88.209,89.009,197877,0
2017-03-23,89.009,89.801,88.377,89.069,118969,0
2017-03-24,89.129,89.425,87.675,87.972,138885,0
2017-03-27,86.953,88.308,86.707,88.17,183565,0
2017-03-28,88.002,89.089,87.992,88.921,111384,0
2017-03-29,88.654,88.813,88.012,88.486,180278,0
2017-03-30,88.466,89.445,88.402,89.207,136484,0
2017-03-31,89.207,89.504,88.555,89.049,207034,0
2017-04-03,88.871,89.564,87.992,88.09,176475,0
2017-04-04,87.942,88.743,87.695,87.922,209356,0
2017-04-05,88.09,88.248,87.131,87.24,405382,0
2017-04-06,87.27,87.369,86.657,86.894,199901,0
2017-04-07,86.409,87.121,86.409,86.548,273002,0
2017-04-10,86.587,87.403,86.587,87.013,178539,0
2017-04-11,86.627,87.091,86.212,87.091,199768,0
2017-04-12,86.647,86.777,85.638,85.728,256085,0
2017-04-13,85.776,86.271,85.065,85.114,320942,0
2017-04-17,85.49,86.232,85.44,86.232,213595,0
2017-04-18,85.668,86.064,85.391,85.954,209613,0
2017-04-19,86.419,86.577,86.044,86.36,213198,0
2017-04-20,86.558,86.903,85.54,86.845,269411,0
2017-04-21,86.479,87.062,86.321,86.815,131965,0
2017-04-24,88.002,88.511,87.23,87.517,140064,0
2017-04-25,88.08,88.367,86.687,86.707,295983,0
2017-04-26,86.735,88.803,86.716,88.15,237486,0
2017-04-27,87.834,88.901,87.834,88.506,184940,0
2017-04-28,88.733,88.733,87.091,87.28,273428,0
2017-05-01,87.448,89.059,86.993,88.318,246398,0
2017-05-02,88.348,88.516,87.378,87.596,143556,0
2017-05-03,87.023,87.388,86.157,86.815,239713,0
2017-05-04,86.617,88.022,84.619,86.212,288582,0
2017-05-05,86.311,86.311,84.956,85.5,233422,0
2017-05-08,85.728,85.925,83.967,84.125,149011,0
2017-05-09,84.145,84.145,82.355,82.613,384776,0
2017-05-10,82.513,83.186,82.014,82.069,458055,0
2017-05-11,81.792,82.069,80.526,81.198,347175,0
2017-05-12,80.685,81.346,80.526,80.872,196777,0
2017-05-15,80.397,81.258,80.111,80.971,345549,0
2017-05-16,81.12,81.446,80.012,80.051,182299,0
2017-05-17,79.024,80.032,78.341,79.686,267217,0
2017-05-18,81.08,82.029,80.101,81.564,408201,0
2017-05-19,81.723,81.831,81.011,81.11,311126,0
2017-05-22,81.1,81.624,80.971,81.208,115425,0
2017-05-23,81.366,81.723,80.813,81.406,127014,0
2017-05-24,81.534,81.594,81.258,81.515,182701,0
2017-05-25,81.446,82.247,81.446,82.039,129934,0
2017-05-26,81.792,82.573,81.792,81.94,171660,0
2017-05-30,81.812,82.029,81.544,81.654,113985,0
2017-05-31,81.703,82.543,81.248,82.455,204570,0
2017-06-01,82.563,82.652,81.878,82.563,209844,0
2017-06-02,82.563,82.998,82.277,82.553,229783,0
2017-06-05,82.493,82.978,82.237,82.435,184444,0
2017-06-06,81.97,82.167,81.288,81.584,184206,0
2017-06-07,82.072,83.778,81.679,83.544,354119,0
2017-06-08,83.285,86.339,83.285,85.862,376181,0
2017-06-09,85.892,86.837,85.514,86.817,184834,0
2017-06-12,86.797,87.643,86.767,87.046,228225,0
2017-06-13,87.066,87.752,86.608,87.742,144921,0
2017-06-14,87.593,88.588,87.284,88.299,173501,0
2017-06-15,87.961,88.299,87.672,88.07,133548,0
2017-06-16,88.11,88.16,87.454,88.14,316160,0
2017-06-19,88.349,88.458,87.379,87.682,630720,0
2017-06-20,87.543,87.722,86.2,86.479,1005052,0
2017-06-21,86.817,87.145,86.001,86.24,168647,0
2017-06-22,86.111,86.111,85.136,85.573,135834,0
2017-06-23,85.563,85.852,85.295,85.544,203594,0
2017-06-26,85.613,86.528,85.195,86.31,129813,0
2017-06-27,86.32,86.668,85.922,85.922,128413,0
2017-06-28,86.24,87.672,86.24,87.513,195344,0
2017-06-29,87.891,88.697,87.493,88.548,186575,0
2017-06-30,88.657,88.657,87.474,88.17,164373,0
2017-07-03,88.548,89.781,88.309,89.165,126147,0
2017-07-05,89.175,89.175,87.613,87.682,164272,0
2017-07-06,87.672,87.886,87.036,87.623,209143,0
2017-07-07,87.802,88.906,87.314,88.787,125071,0
2017-07-10,88.468,89.035,87.364,87.444,210944,0
2017-07-11,87.732,88.016,87.051,87.722,197659,0
2017-07-12,88.07,88.538,87.195,88.021,143554,0
2017-07-13,88.23,89.722,87.762,89.175,412554,0
2017-07-14,88.836,90.09,88.836,89.523,191588,0
2017-07-17,89.115,89.622,88.588,89.185,154679,0
2017-07-18,88.697,89.249,88.697,89.165,307076,0
2017-07-19,89.374,90.05,89.214,89.831,554188,0
2017-07-20,89.831,91.085,89.393,90.955,227700,0
2017-07-21,90.935,92.04,90.567,91.93,170870,0
2017-07-24,91.542,93.94,91.542,93.393,331847,0
2017-07-25,93.661,94.994,93.661,94.716,456939,0
2017-07-26,94.407,95.084,94.084,94.198,261472,0
2017-07-27,94.417,94.726,93.184,93.273,186409,0
2017-07-28,93.144,94.079,92.925,93.88,130305,0
2017-07-31,94.119,94.716,93.363,94.368,230870,0
2017-08-01,94.736,95.303,94.298,94.805,238991,0
2017-08-02,94.795,95.785,94.278,95.283,309155,0
2017-08-03,96.765,98.416,93.85,96.775,441887,0
2017-08-04,96.188,97.521,94.866,97.143,367120,0
2017-08-07,97.441,97.64,96.496,96.924,277727,0
2017-08-08,96.845,98.078,96.746,98.009,304002,0
2017-08-09,97.531,98.367,97.312,98.347,242246,0
2017-08-10,98.118,98.775,97.71,98.337,177797,0
2017-08-11,99.81,99.81,98.327,98.655,259775,0
2017-08-14,99.033,99.421,98.511,99.073,185938,0
2017-08-15,99.093,99.451,98.491,98.745,125530,0
2017-08-16,98.745,99.461,98.635,99.113,106268,0
2017-08-17,99.153,99.242,97.989,98.058,146934,0
2017-08-18,97.81,98.317,97.262,97.949,198340,0
2017-08-21,97.949,98.273,97.586,97.839,385123,0
2017-08-22,98.048,98.327,97.471,97.76,120329,0
2017-08-23,97.282,98.178,97.262,97.82,111999,0
2017-08-24,98.207,98.207,96.964,97.014,123835,0
2017-08-25,97.372,98.546,97.372,98.397,107842,0
2017-08-28,98.068,98.526,97.506,98.466,219824,0
2017-08-29,97.939,98.894,97.74,98.347,172526,0
2017-08-30,98.327,98.327,96.805,97.501,332273,0
2017-08-31,97.71,97.949,97.362,97.67,192109,0
2017-09-01,97.64,98.207,96.984,97.342,223512,0
2017-09-05,96.994,97.093,91.493,91.632,326621,0
2017-09-06,91.751,92.099,91.592,91.771,357989,0
2017-09-07,91.821,91.821,87.563,88.14,293308,0
2017-09-08,87.653,92.457,87.454,91.781,398699,0
2017-09-11,93.054,95.83,93.054,94.457,328668,0
2017-09-12,94.686,95.909,94.039,95.87,207282,0
2017-09-13,95.581,96.616,94.492,95.81,227755,0
2017-09-14,95.86,95.86,94.74,95.22,268982,0
2017-09-15,95,95.65,94.38,95.27,481663,0
2017-09-18,95.44,95.7,94.67,95.55,194185,0
2017-09-19,96.1,97.2,96.1,96.6,291497,0
2017-09-20,96.74,96.9,95.95,96.22,227714,0
2017-09-21,96.49,97.64,96.32,97.26,237241,0
2017-09-22,97.11,98.235,97.11,98.14,91409,0
2017-09-25,97.89,99.16,97.75,98.99,146034,0
2017-09-26,98.72,99.075,97.42,98.28,229509,0
2017-09-27,99.03,99.14,98.58,98.63,284254,0
2017-09-28,98.48,98.48,96.94,97.7,221291,0
2017-09-29,97.64,98.05,96.64,96.93,189840,0
2017-10-02,97.27,97.93,96.56,97.74,224899,0
2017-10-03,97.75,97.97,96.66,97.81,217663,0
2017-10-04,97.41,98.42,97.17,98.21,200957,0
2017-10-05,98.16,98.26,97.365,98.11,167422,0
2017-10-06,96.85,98.34,96.42,97.68,216289,0
2017-10-09,97.035,97.82,96.92,97.66,177675,0
2017-10-10,97.6,99.18,97.53,99.11,130532,0
2017-10-11,98.7,98.7,96.67,97.86,397150,0
2017-10-12,98.11,98.11,96.84,96.87,195155,0
2017-10-13,96.86,97.59,96.58,96.9,261944,0
2017-10-16,96.85,97.95,96.85,97.24,194046,0
2017-10-17,97.34,97.865,96.85,97.32,162405,0
2017-10-18,97.72,98.385,97.6,98.23,76469,0
2017-10-19,97.73,99.25,97.73,99.07,141667,0
2017-10-20,99.56,99.72,98.57,98.85,114422,0
2017-10-23,98.9,98.9,98.1,98.1,134475,0
2017-10-24,98.48,99.73,98.38,98.87,155677,0
2017-10-25,98.79,99.14,98.03,98.84,124353,0
2017-10-26,99.08,99.65,98.19,99.22,85642,0
2017-10-27,99.06,99.06,97.99,98.59,97660,0
2017-10-30,98.85,99.48,98.22,98.54,100752,0
2017-10-31,98.62,98.95,98.01,98.38,185908,0
2017-11-01,99.05,99.7,98.52,99.45,191146,0
2017-11-02,105,106.66,100.12,101.99,423720,0
2017-11-03,102.41,104.08,101.26,103.81,256543,0
2017-11-06,103.37,105.62,102.675,105.39,344561,0
2017-11-07,105.74,106.89,105.74,106.5,359939,0
2017-11-08,106.38,107.13,106.13,106.22,318279,0
2017-11-09,105.86,107.16,105.86,106.7,169800,0
2017-11-10,106.47,106.7,105.65,106.47,150558,0
