Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.526,17.031,16.526,17.031,126068,0
2005-02-28,16.761,17.087,16.714,16.845,135865,0
2005-03-01,17.087,17.246,16.798,17.031,117652,0
2005-03-02,16.808,17.097,16.622,16.9,97033,0
2005-03-03,17.003,17.003,16.342,16.441,177179,0
2005-03-04,16.612,16.865,16.378,16.808,136277,0
2005-03-07,16.649,16.788,16.498,16.545,92750,0
2005-03-08,16.545,16.714,16.526,16.545,264439,0
2005-03-09,16.779,18.367,16.526,17.611,472147,0
2005-03-10,17.741,17.788,16.826,16.836,266934,0
2005-03-11,16.779,17.078,16.565,16.696,149135,0
2005-03-14,16.573,17.049,16.573,16.845,142473,0
2005-03-15,17.154,17.376,16.602,16.649,162561,0
2005-03-16,16.555,16.865,16.488,16.855,168649,0
2005-03-17,16.9,16.946,16.47,16.865,101260,0
2005-03-18,16.705,17.039,16.536,17.039,369419,0
2005-03-21,17.116,17.116,16.649,16.965,81053,0
2005-03-22,16.826,17.497,16.555,16.714,169771,0
2005-03-23,16.658,17.031,16.431,16.508,108717,0
2005-03-24,16.441,17.246,16.441,16.855,116012,0
2005-03-28,16.865,17.228,16.788,16.845,97579,0
2005-03-29,16.984,17.255,16.526,16.573,178862,0
2005-03-30,16.742,17.078,16.573,16.936,138424,0
2005-03-31,16.771,17.021,16.378,16.779,228291,0
2005-04-01,16.955,16.955,16.266,16.414,162413,0
2005-04-04,16.352,16.909,16.303,16.845,97690,0
2005-04-05,16.696,16.817,16.451,16.705,169755,0
2005-04-06,16.808,16.845,16.612,16.649,186924,0
2005-04-07,16.479,16.855,16.387,16.686,112771,0
2005-04-08,16.668,16.771,16.405,16.414,90853,0
2005-04-11,16.555,16.808,16.285,16.323,90506,0
2005-04-12,16.23,16.761,16.125,16.705,106920,0
2005-04-13,16.686,16.788,16.387,16.441,81974,0
2005-04-14,16.424,16.622,16.087,16.087,121650,0
2005-04-15,16.087,16.192,15.435,15.501,235339,0
2005-04-18,15.6,15.976,15.501,15.958,220548,0
2005-04-19,15.968,16.788,15.958,16.771,264311,0
2005-04-20,16.631,16.649,15.837,15.968,198757,0
2005-04-21,15.968,16.752,15.968,16.536,182869,0
2005-04-22,16.36,16.517,15.92,16.266,149953,0
2005-04-25,16.332,16.555,16.097,16.555,96907,0
2005-04-26,16.352,16.724,16.013,16.013,151766,0
2005-04-27,15.92,16.771,15.901,16.668,196646,0
2005-04-28,16.424,16.441,15.725,15.734,152283,0
2005-04-29,15.873,15.901,15.509,15.763,140979,0
2005-05-02,15.829,16.023,15.706,16.003,108363,0
2005-05-03,16.04,16.342,15.648,15.856,233225,0
2005-05-04,15.819,16.565,15.819,16.461,135856,0
2005-05-05,16.451,16.658,16.058,16.266,97709,0
2005-05-06,16.424,16.461,16.031,16.115,112864,0
2005-05-09,16.202,16.573,16.135,16.517,120855,0
2005-05-10,16.526,16.714,16.192,16.47,111858,0
2005-05-11,16.649,16.649,16.24,16.451,86537,0
2005-05-12,16.545,16.565,15.958,15.958,144268,0
2005-05-13,16.23,16.266,15.648,16.013,126333,0
2005-05-16,16.202,16.696,15.883,16.602,279650,0
2005-05-17,16.431,16.658,16.431,16.641,147397,0
2005-05-18,16.714,17.183,16.622,17.183,164572,0
2005-05-19,17.173,17.255,16.975,17.154,134018,0
2005-05-20,17.145,17.366,16.984,17.173,117103,0
2005-05-23,17.164,17.675,17.097,17.356,196951,0
2005-05-24,17.237,17.404,17.201,17.255,75408,0
2005-05-25,17.126,17.126,16.771,16.771,82863,0
2005-05-26,16.865,17.136,16.779,17.136,103970,0
2005-05-27,16.994,17.201,16.761,17.154,51414,0
2005-05-31,17.059,17.173,16.752,16.845,123667,0
2005-06-01,16.845,17.376,16.658,17.183,155626,0
2005-06-02,17.183,17.312,16.965,17.136,86667,0
2005-06-03,17.116,17.255,16.826,16.927,74300,0
2005-06-06,16.9,17.497,16.874,17.46,121608,0
2005-06-07,17.339,18.012,17.021,17.779,274988,0
2005-06-08,17.722,17.741,17.507,17.621,224453,0
2005-06-09,17.497,17.497,17.228,17.423,202863,0
2005-06-10,17.294,17.356,16.994,17.011,136397,0
2005-06-13,16.975,17.275,16.752,17.164,188377,0
2005-06-14,17.526,18.319,17.107,17.872,795577,0
2005-06-15,17.929,19.301,17.929,19.048,650968,0
2005-06-16,18.909,19.068,18.199,18.45,351993,0
2005-06-17,18.592,18.657,18.067,18.387,634177,0
2005-06-20,18.348,18.46,18.208,18.395,282487,0
2005-06-21,18.534,19.264,18.358,19.131,359948,0
2005-06-22,19.14,19.478,18.749,19.077,265628,0
2005-06-23,18.953,18.953,18.245,18.46,219549,0
2005-06-24,18.414,18.46,17.956,18.319,672913,0
2005-06-27,18.292,18.414,18.105,18.228,285552,0
2005-06-28,18.162,18.674,18.095,18.45,187620,0
2005-06-29,18.534,18.826,18.478,18.683,180381,0
2005-06-30,18.749,18.816,18.319,18.505,132529,0
2005-07-01,18.637,18.637,18.124,18.329,93336,0
2005-07-05,18.264,19.367,18.264,19.311,233255,0
2005-07-06,19.159,19.44,18.601,18.712,441229,0
2005-07-07,18.573,18.881,18.199,18.657,368800,0
2005-07-08,18.702,19.14,18.592,19.096,329144,0
2005-07-11,19.14,19.899,19.122,19.42,284243,0
2005-07-12,19.525,19.525,19.226,19.311,141673,0
2005-07-13,19.159,19.544,19.14,19.264,172083,0
2005-07-14,19.608,19.786,19.329,19.487,231343,0
2005-07-15,19.255,19.665,19.255,19.469,141824,0
2005-07-18,19.43,20.102,19.43,19.776,321149,0
2005-07-19,19.852,20.405,19.852,20.046,243030,0
2005-07-20,19.964,20.543,19.768,20.543,156801,0
2005-07-21,20.543,20.543,19.796,19.909,215404,0
2005-07-22,19.815,20.395,19.692,20.338,182828,0
2005-07-25,20.29,20.595,19.815,19.964,107594,0
2005-07-26,19.936,20.424,19.861,20.167,210683,0
2005-07-27,20.214,20.385,20.021,20.242,134862,0
2005-07-28,20.348,20.487,19.944,20.309,209313,0
2005-07-29,20.451,20.451,20.075,20.319,196187,0
2005-08-01,20.357,20.738,20.348,20.451,192187,0
2005-08-02,20.357,20.543,20.196,20.405,202434,0
2005-08-03,20.357,20.357,19.944,20.075,126956,0
2005-08-04,19.983,19.983,19.469,19.506,224626,0
2005-08-05,19.459,19.758,19.412,19.608,221640,0
2005-08-08,19.561,19.815,19.497,19.58,178479,0
2005-08-09,19.682,19.852,19.469,19.616,101762,0
2005-08-10,19.721,19.889,19.487,19.673,173965,0
2005-08-11,19.626,19.926,19.544,19.748,97841,0
2005-08-12,19.636,19.796,19.14,19.553,187369,0
2005-08-15,19.525,19.608,19.14,19.525,182658,0
2005-08-16,19.412,19.459,18.909,18.909,188085,0
2005-08-17,18.797,19.329,18.777,18.953,394838,0
2005-08-18,18.872,18.909,18.115,18.218,334470,0
2005-08-19,18.124,18.423,18.124,18.181,153491,0
2005-08-22,18.245,18.414,18.048,18.282,224049,0
2005-08-23,18.282,18.515,18.058,18.387,191398,0
2005-08-24,18.367,18.741,18.282,18.573,244188,0
2005-08-25,18.61,18.844,18.486,18.628,190781,0
2005-08-26,18.647,18.816,18.208,18.553,238005,0
2005-08-29,18.486,19.058,18.264,19.029,188219,0
2005-08-30,19,19,18.423,18.592,161340,0
2005-08-31,18.637,19.105,18.329,18.909,284786,0
2005-09-01,18.953,19.188,18.806,19.039,412239,0
2005-09-02,19.077,19.114,18.181,18.674,318034,0
2005-09-06,18.674,19.14,18.674,18.909,286726,0
2005-09-07,20.177,20.376,18.628,19.169,1102441,0
2005-09-08,19.096,20.309,19.077,20.084,664677,0
2005-09-09,20.021,20.405,19.608,20.28,317176,0
2005-09-12,20.234,20.506,20.093,20.242,245741,0
2005-09-13,20.122,20.48,19.833,20.252,326509,0
2005-09-14,20.242,20.497,19.954,19.992,228654,0
2005-09-15,20.037,20.497,19.833,20.328,184307,0
2005-09-16,20.48,20.863,20.376,20.757,516442,0
2005-09-19,20.681,21.149,20.567,20.643,274052,0
2005-09-20,20.701,21.244,20.252,20.543,251859,0
2005-09-21,20.497,20.514,20.149,20.262,542473,0
2005-09-22,20.214,20.614,19.843,20.424,284869,0
2005-09-23,20.376,20.614,19.944,20.47,135836,0
2005-09-26,20.543,20.979,19.889,20.47,307815,0
2005-09-27,20.424,21.663,20.348,21.196,778914,0
2005-09-28,21.273,21.663,20.944,21.382,351744,0
2005-09-29,21.354,21.663,21.045,21.532,232637,0
2005-09-30,21.476,21.71,21.476,21.663,255246,0
2005-10-03,21.624,21.756,21.263,21.495,411166,0
2005-10-04,21.513,21.756,21.374,21.42,768000,0
2005-10-05,21.532,21.532,20.497,20.534,435600,0
2005-10-06,20.543,20.671,19.497,19.954,572945,0
2005-10-07,20.011,20.186,19.852,20.037,291789,0
2005-10-10,20.214,20.224,19.497,19.616,240068,0
2005-10-11,19.608,19.861,19.487,19.515,401831,0
2005-10-12,19.469,19.711,19.198,19.534,292042,0
2005-10-13,19.487,19.608,18.945,19.348,303065,0
2005-10-14,19.506,19.682,19.019,19.478,234613,0
2005-10-17,19.43,19.469,18.852,19.291,242047,0
2005-10-18,19.235,19.478,19.096,19.169,317904,0
2005-10-19,19.068,19.701,18.973,19.701,332310,0
2005-10-20,19.655,20.093,19.301,19.497,338091,0
2005-10-21,19.469,20.112,19.469,19.861,298634,0
2005-10-24,19.926,20.167,19.701,20.084,291067,0
2005-10-25,20.011,20.075,19.544,19.711,227213,0
2005-10-26,19.645,19.861,19.449,19.58,198962,0
2005-10-27,19.478,19.571,19.329,19.44,258305,0
2005-10-28,19.358,19.692,19.255,19.665,292434,0
2005-10-31,19.692,20.357,19.692,20.14,234849,0
2005-11-01,20.029,20.567,19.786,20.414,262410,0
2005-11-02,20.395,20.767,20.319,20.728,288302,0
2005-11-03,20.881,21.149,20.701,20.719,235207,0
2005-11-04,20.691,20.835,20.037,20.131,209358,0
2005-11-07,20.234,20.514,20.066,20.395,327660,0
2005-11-08,20.27,20.806,20.214,20.701,224235,0
2005-11-09,20.843,21.328,20.497,20.989,235339,0
2005-11-10,21.008,21.476,20.728,21.476,190879,0
2005-11-11,21.374,21.701,21.328,21.532,125793,0
2005-11-14,21.55,21.71,21.336,21.522,156890,0
2005-11-15,21.54,21.634,21.158,21.196,481123,0
2005-11-16,21.206,21.345,20.881,20.919,159040,0
2005-11-17,21.008,21.56,20.786,21.522,132062,0
2005-11-18,21.756,21.821,21.336,21.624,107469,0
2005-11-21,21.738,21.747,21.336,21.447,272654,0
2005-11-22,21.41,21.691,21.364,21.43,275765,0
2005-11-23,21.382,21.55,21.318,21.382,274086,0
2005-11-25,21.457,21.513,21.273,21.504,48572,0
2005-11-28,21.504,21.56,21.11,21.253,234812,0
2005-11-29,21.345,21.495,21.091,21.177,141653,0
2005-11-30,21.302,21.495,21.139,21.447,210714,0
2005-12-01,21.55,22.335,21.55,22.129,612497,0
2005-12-02,22.384,23.222,22.036,23.194,530807,0
2005-12-05,23.538,24.044,22.906,23.194,564101,0
2005-12-06,23.408,23.577,23.212,23.344,349926,0
2005-12-07,24.044,24.26,22.231,22.345,1208256,0
2005-12-08,23.25,23.577,22.392,22.456,1252722,0
2005-12-09,22.401,23.054,22.167,22.54,664917,0
2005-12-12,22.764,23.036,22.606,22.859,823847,0
2005-12-13,22.988,24.36,22.84,23.811,1243186,0
2005-12-14,23.874,24.1,23.24,23.491,449281,0
2005-12-15,23.643,23.643,22.897,23.259,1204473,0
2005-12-16,23.437,23.864,23.269,23.288,686421,0
2005-12-19,23.465,23.509,23.111,23.231,370118,0
2005-12-20,23.222,23.316,22.812,22.941,371447,0
2005-12-21,23.139,23.344,22.633,22.642,280126,0
2005-12-22,22.737,23.026,22.447,22.997,404288,0
2005-12-23,23.139,23.212,22.897,23.054,192702,0
2005-12-27,23.335,23.382,22.932,23.064,386209,0
2005-12-28,23.157,23.437,23.091,23.389,268926,0
2005-12-29,23.5,23.509,23.111,23.148,166970,0
2005-12-30,23.045,23.354,22.783,23.157,273494,0
2006-01-03,23.259,24.11,22.997,23.864,506850,0
2006-01-04,24.054,24.129,23.528,23.528,425599,0
2006-01-05,23.509,24.388,23.437,24.204,537061,0
2006-01-06,24.463,24.69,23.967,24.35,219259,0
2006-01-09,24.446,24.585,23.892,24.035,292394,0
2006-01-10,23.828,24.417,23.746,24.36,274215,0
2006-01-11,24.36,24.662,23.548,24.081,363565,0
2006-01-12,24.138,24.296,23.746,23.996,276900,0
2006-01-13,24.129,24.167,23.615,23.615,215431,0
2006-01-17,23.455,23.794,23.157,23.663,420480,0
2006-01-18,23.446,24.269,23.446,24.269,354424,0
2006-01-19,24.277,24.968,24.091,24.808,502708,0
2006-01-20,24.995,25.072,24.222,24.577,421897,0
2006-01-23,24.709,24.931,24.388,24.605,282380,0
2006-01-24,23.828,24.138,22.979,23.166,614509,0
2006-01-25,23.148,23.335,22.923,23.203,353867,0
2006-01-26,23.344,23.727,23.175,23.427,394577,0
2006-01-27,23.586,24.035,23.175,23.892,436981,0
2006-01-30,24.287,24.287,23.382,23.446,287122,0
2006-01-31,23.382,23.774,22.997,23.765,410442,0
2006-02-01,23.064,23.354,22.699,23.354,587865,0
2006-02-02,23.175,23.465,22.737,23.082,231121,0
2006-02-03,22.969,23.072,22.84,22.923,305866,0
2006-02-06,22.923,23.316,22.661,23.054,382585,0
2006-02-07,23.139,23.139,22.41,22.587,307855,0
2006-02-08,22.783,22.783,21.821,22.652,403972,0
2006-02-09,22.728,23.12,22.41,22.746,339291,0
2006-02-10,22.792,22.959,22.018,22.941,277994,0
2006-02-13,22.821,22.887,22.364,22.849,292643,0
2006-02-14,22.969,23.671,22.923,23.491,286707,0
2006-02-15,23.491,23.892,23.279,23.892,277720,0
2006-02-16,23.996,24.68,23.864,24.397,308386,0
2006-02-17,24.51,24.51,24.277,24.332,183210,0
2006-02-21,24.277,24.69,24.277,24.303,217340,0
2006-02-22,24.303,24.491,24.091,24.463,252557,0
2006-02-23,24.37,24.662,24.194,24.37,209658,0
2006-02-24,24.322,24.53,24.081,24.472,152191,0
2006-02-27,24.595,25.184,24.388,24.652,226618,0
2006-02-28,24.652,24.772,24.073,24.491,204540,0
2006-03-01,24.643,25.389,24.491,25.221,500576,0
2006-03-02,25.212,25.312,24.745,25.23,320827,0
2006-03-03,25.221,25.398,24.902,24.931,206748,0
2006-03-06,25.081,25.23,24.436,24.643,170032,0
2006-03-07,24.388,24.836,23.996,24.463,174591,0
2006-03-08,24.51,24.68,24.025,24.53,228157,0
2006-03-09,23.709,23.717,20.952,21.681,1456559,0
2006-03-10,21.302,21.794,20.971,21.532,1017365,0
2006-03-13,21.532,22.709,21.486,22.25,815812,0
2006-03-14,22.194,22.194,21.56,21.775,679319,0
2006-03-15,21.83,21.916,21.532,21.57,348016,0
2006-03-16,21.663,22.221,21.072,22.221,418838,0
2006-03-17,22.335,22.345,21.775,21.839,573973,0
2006-03-20,21.72,21.943,21.438,21.56,328912,0
2006-03-21,21.597,21.897,21.292,21.309,381676,0
2006-03-22,21.336,21.634,21.063,21.486,310337,0
2006-03-23,21.634,21.691,21.12,21.504,287432,0
2006-03-24,21.486,21.624,21.177,21.438,270449,0
2006-03-27,21.302,21.55,21.302,21.513,163955,0
2006-03-28,21.438,21.681,20.835,20.891,528194,0
2006-03-29,20.871,21.206,20.559,20.899,447809,0
2006-03-30,20.935,21.101,20.843,21.035,354705,0
2006-03-31,21.139,21.374,21.072,21.354,483932,0
2006-04-03,21.401,21.72,20.767,20.863,356499,0
2006-04-04,20.777,21.382,20.777,20.998,452614,0
2006-04-05,21.081,21.167,20.825,21.081,346512,0
2006-04-06,21.101,21.206,20.935,21.008,175299,0
2006-04-07,21.11,21.328,20.786,20.853,215078,0
2006-04-10,20.738,21.149,20.567,21.035,256769,0
2006-04-11,21.149,21.158,20.728,20.871,315238,0
2006-04-12,20.971,20.971,20.604,20.719,124723,0
2006-04-13,20.719,21.081,20.543,20.671,95741,0
2006-04-17,20.633,20.863,19.954,20.167,517287,0
2006-04-18,20.28,20.357,20.056,20.214,478471,0
2006-04-19,20.262,20.506,20.075,20.234,293599,0
2006-04-20,20.214,20.27,19.936,20.046,568394,0
2006-04-21,20.214,20.214,19.701,19.936,678850,0
2006-04-24,20.029,20.167,19.616,19.665,356488,0
2006-04-25,19.796,19.796,19.319,19.385,460241,0
2006-04-26,19.534,19.598,19.329,19.376,335804,0
2006-04-27,19.367,19.796,19.087,19.272,361629,0
2006-04-28,19.272,20.075,18.953,19.973,859568,0
2006-05-01,20.056,20.514,19.992,20.252,556730,0
2006-05-02,20.385,20.815,20.084,20.701,427712,0
2006-05-03,20.777,21.234,20.777,21.018,583717,0
2006-05-04,21.091,21.273,20.927,21.253,270631,0
2006-05-05,21.457,21.681,21.336,21.401,193500,0
2006-05-08,21.282,21.672,21.282,21.382,221816,0
2006-05-09,21.401,21.401,21.081,21.318,196879,0
2006-05-10,21.364,21.374,20.806,21.018,310677,0
2006-05-11,21.081,21.081,20.441,20.487,274105,0
2006-05-12,20.497,20.534,19.899,20.262,337746,0
2006-05-15,20.14,20.27,19.871,20.112,258973,0
2006-05-16,20.252,20.909,20.149,20.691,429210,0
2006-05-17,20.552,20.881,20.309,20.431,279216,0
2006-05-18,20.576,20.681,20.405,20.576,271490,0
2006-05-19,20.543,20.899,20.196,20.28,250021,0
2006-05-22,20.206,21.447,20.029,21.026,316345,0
2006-05-23,21.167,21.292,20.405,20.451,203802,0
2006-05-24,20.299,20.998,20.084,20.871,215547,0
2006-05-25,21.215,21.447,20.944,21.447,200873,0
2006-05-26,21.54,21.839,21.292,21.476,163768,0
2006-05-30,21.486,21.653,20.559,20.576,219477,0
2006-05-31,20.691,21.026,20.366,20.909,325428,0
2006-06-01,21.008,21.273,20.806,21.273,406810,0
2006-06-02,21.438,21.486,21.158,21.476,207115,0
2006-06-05,21.476,21.578,20.586,20.671,344229,0
2006-06-06,20.728,21.081,20.242,20.652,202461,0
2006-06-07,20.586,21.292,20.586,20.738,210381,0
2006-06-08,20.595,20.871,19.973,20.748,385705,0
2006-06-09,20.899,20.909,19.776,19.918,505727,0
2006-06-12,19.936,20.001,18.881,18.99,657232,0
2006-06-13,19.122,19.918,18.816,19.412,330858,0
2006-06-14,20.825,23.548,20.366,23.184,1626334,0
2006-06-15,23.175,23.774,23.148,23.567,744855,0
2006-06-16,23.528,23.577,23.148,23.231,986419,0
2006-06-19,23.231,23.765,23.045,23.307,480420,0
2006-06-20,23.307,23.69,23.016,23.24,356947,0
2006-06-21,23.279,23.671,23.269,23.473,395670,0
2006-06-22,23.528,23.681,22.932,23.364,283000,0
2006-06-23,23.25,23.548,22.941,23.054,267707,0
2006-06-26,23.212,23.625,23.129,23.509,307918,0
2006-06-27,23.567,23.874,23.382,23.557,370902,0
2006-06-28,23.69,23.717,23.24,23.335,356985,0
2006-06-29,23.465,23.577,22.831,23.382,578239,0
2006-06-30,23.5,23.794,23.212,23.354,737842,0
2006-07-03,23.326,24.167,23.326,24.138,236711,0
2006-07-05,24.138,24.186,23.519,23.821,250413,0
2006-07-06,23.727,24.269,23.25,23.446,331047,0
2006-07-07,23.382,23.794,23.279,23.344,191712,0
2006-07-10,23.437,23.774,23.316,23.335,147922,0
2006-07-11,23.24,23.465,22.923,23.259,264503,0
2006-07-12,23.129,23.335,22.859,22.923,226251,0
2006-07-13,22.812,23.007,22.055,22.185,240761,0
2006-07-14,22.129,22.661,21.952,21.952,306925,0
2006-07-17,21.916,22.028,20.738,20.786,740494,0
2006-07-18,20.919,20.962,19.909,20.604,425662,0
2006-07-19,20.543,21.045,20.252,20.998,310513,0
2006-07-20,20.881,21.336,20.497,20.524,260909,0
2006-07-21,20.405,20.719,19.973,20.441,259933,0
2006-07-24,20.497,21.158,20.497,21.026,314066,0
2006-07-25,21.081,21.476,20.899,21.309,431275,0
2006-07-26,21.187,21.382,20.871,21.206,313613,0
2006-07-27,21.253,21.747,21.101,21.215,245959,0
2006-07-28,21.43,21.605,21.026,21.234,272691,0
2006-07-31,21.328,21.476,20.971,21.13,216006,0
2006-08-01,21.054,21.282,20.701,20.909,269896,0
2006-08-02,21.101,21.196,20.757,21.008,190099,0
2006-08-03,20.863,21.149,20.586,20.979,188234,0
2006-08-04,21.244,21.354,20.552,20.998,203265,0
2006-08-07,20.871,21.196,20.595,21.139,183871,0
2006-08-08,21.302,21.597,20.623,20.701,279363,0
2006-08-09,21.008,21.177,20.534,20.633,246982,0
2006-08-10,20.543,22.018,20.414,21.747,674686,0
2006-08-11,21.775,21.839,20.944,21.045,150371,0
2006-08-14,21.234,22.074,21.139,21.578,203827,0
2006-08-15,21.952,22.316,21.83,22.316,150499,0
2006-08-16,22.167,22.25,21.392,21.644,338146,0
2006-08-17,21.532,22.028,21.504,21.906,234858,0
2006-08-18,22.018,22.018,21.653,21.943,227244,0
2006-08-21,21.794,21.98,21.522,21.952,223633,0
2006-08-22,21.849,21.943,21.55,21.906,185762,0
2006-08-23,21.98,22.26,21.578,21.644,205531,0
2006-08-24,21.794,22.008,21.513,21.756,252835,0
2006-08-25,21.672,21.943,21.605,21.83,171316,0
2006-08-28,21.73,21.98,21.672,21.952,161183,0
2006-08-29,21.989,22.52,21.765,22.439,201160,0
2006-08-30,22.401,22.606,21.952,22.018,205092,0
2006-08-31,22.456,22.503,21.897,22.074,154912,0
2006-09-01,21.765,22.345,21.765,22.074,141439,0
2006-09-05,22.185,22.493,21.989,22.364,218617,0
2006-09-06,20.186,21.318,19.616,20.652,1535714,0
2006-09-07,20.093,20.567,20.001,20.214,732151,0
2006-09-08,20.131,20.405,20.075,20.395,432022,0
2006-09-11,20.158,20.319,20.029,20.122,719674,0
2006-09-12,20.084,20.309,19.711,20.299,895831,0
2006-09-13,20.309,21.354,20.262,21.336,465577,0
2006-09-14,21.196,21.196,20.586,20.899,286131,0
2006-09-15,21.101,21.55,20.681,21.215,774140,0
2006-09-18,21.139,21.215,20.825,20.927,448862,0
2006-09-19,20.935,21.091,20.46,20.738,898073,0
2006-09-20,20.952,21.54,20.871,21.206,438387,0
2006-09-21,21.309,21.345,20.748,21.158,340047,0
2006-09-22,21.158,21.447,20.962,21.382,306421,0
2006-09-25,21.476,21.615,21.072,21.318,224420,0
2006-09-26,21.253,21.72,21.091,21.438,240383,0
2006-09-27,21.345,21.605,21.008,21.206,672555,0
2006-09-28,21.177,21.282,20.748,21.196,377909,0
2006-09-29,21.282,21.302,20.786,20.796,424027,0
2006-10-02,20.701,20.944,20.037,20.27,411799,0
2006-10-03,20.131,20.262,19.786,20.14,665796,0
2006-10-04,19.983,20.643,19.944,20.586,381906,0
2006-10-05,20.643,20.748,20.27,20.738,318593,0
2006-10-06,20.623,21.101,20.623,20.935,355029,0
2006-10-09,20.853,21.392,20.748,21.392,248485,0
2006-10-10,21.382,21.811,21.292,21.756,328919,0
2006-10-11,21.587,21.934,21.392,21.897,452354,0
2006-10-12,22.074,22.549,21.887,22.549,369525,0
2006-10-13,22.587,23.111,22.42,23.091,644281,0
2006-10-16,23.026,23.427,22.906,23.064,411048,0
2006-10-17,22.821,22.821,22.036,22.392,724300,0
2006-10-18,22.625,22.877,22.27,22.466,354822,0
2006-10-19,22.355,22.755,21.952,22.384,311653,0
2006-10-20,22.52,22.52,22.167,22.447,161780,0
2006-10-23,22.297,22.597,22.074,22.384,241837,0
2006-10-24,22.355,22.355,21.943,21.98,320404,0
2006-10-25,22.018,22.549,22.018,22.512,243358,0
2006-10-26,22.578,23.045,22.241,22.969,292183,0
2006-10-27,22.812,22.812,22.401,22.512,203786,0
2006-10-30,22.27,22.812,22.27,22.642,268912,0
2006-10-31,22.625,22.773,22.493,22.661,206610,0
2006-11-01,22.709,22.709,22.203,22.27,264975,0
2006-11-02,22.221,22.466,22.036,22.138,196679,0
2006-11-03,22.213,22.297,21.73,21.916,183291,0
2006-11-06,22.084,22.355,21.877,22.112,146395,0
2006-11-07,22.12,22.897,22.112,22.221,235746,0
2006-11-08,22.084,22.512,21.98,22.364,229665,0
2006-11-09,22.43,22.718,22.084,22.364,216275,0
2006-11-10,22.355,22.709,22.306,22.633,90645,0
2006-11-13,22.652,22.95,22.54,22.897,210991,0
2006-11-14,22.906,23.344,22.616,23.344,155623,0
2006-11-15,23.316,23.5,23.166,23.335,200868,0
2006-11-16,23.491,23.528,21.906,22.158,427568,0
2006-11-17,22.129,22.802,21.747,22.503,311686,0
2006-11-20,22.447,22.689,22.167,22.616,189139,0
2006-11-21,22.679,22.997,22.384,22.923,245910,0
2006-11-22,23.016,23.279,22.709,23.212,171436,0
2006-11-24,23.091,23.269,22.988,23.139,116490,0
2006-11-27,22.868,23.026,22.203,22.316,432392,0
2006-11-28,22.213,22.689,22.064,22.569,191504,0
2006-11-29,22.746,23.326,22.661,23.082,181685,0
2006-11-30,22.969,23.389,22.941,23.24,244946,0
2006-12-01,23.184,23.996,23.139,23.803,554730,0
2006-12-04,23.882,24.277,23.344,24.232,405336,0
2006-12-05,24.11,24.277,22.877,22.959,556436,0
2006-12-06,22.887,22.959,22.287,22.335,489894,0
2006-12-07,22.345,24.006,21.71,23.354,811693,0
2006-12-08,22.549,23.231,22.549,22.969,628805,0
2006-12-11,22.914,23.045,22.355,22.43,463057,0
2006-12-12,22.466,22.52,22.103,22.167,324446,0
2006-12-13,22.241,22.52,21.859,22.084,404929,0
2006-12-14,22.859,23.016,22.559,22.661,401685,0
2006-12-15,22.728,23.473,22.559,22.84,683990,0
2006-12-18,22.859,23.111,22.176,22.278,467740,0
2006-12-19,22.129,22.485,22.12,22.326,338982,0
2006-12-20,22.278,22.606,22.27,22.364,257681,0
2006-12-21,22.43,22.625,22.093,22.194,339650,0
2006-12-22,22.046,22.466,22.036,22.364,261398,0
2006-12-26,22.26,22.569,22.26,22.466,194362,0
2006-12-27,22.439,22.923,22.439,22.728,184230,0
2006-12-28,22.661,22.67,22.221,22.25,187469,0
2006-12-29,22.221,22.316,21.934,21.989,280460,0
2007-01-03,22.084,22.54,21.934,22.26,299059,0
2007-01-04,22.26,22.53,21.943,22.53,290398,0
2007-01-05,22.384,22.606,22.25,22.456,332266,0
2007-01-08,22.401,22.401,21.952,22.194,288714,0
2007-01-09,22.112,22.485,21.934,22.41,219106,0
2007-01-10,22.241,22.625,22.176,22.606,204588,0
2007-01-11,22.625,23.269,22.616,23.166,326794,0
2007-01-12,23.157,23.491,23.157,23.465,189604,0
2007-01-16,23.577,23.671,22.969,23.082,264231,0
2007-01-17,22.979,23.111,22.616,22.699,279934,0
2007-01-18,22.606,23.148,22.401,22.979,266823,0
2007-01-19,23.026,23.586,22.897,23.427,306834,0
2007-01-22,23.399,23.473,22.877,23.203,247069,0
2007-01-23,23.175,23.634,23.026,23.465,236557,0
2007-01-24,23.548,23.811,23.465,23.794,174575,0
2007-01-25,23.727,23.811,23.259,23.373,292762,0
2007-01-26,23.373,23.538,23.259,23.455,180977,0
2007-01-29,23.373,23.811,23.354,23.765,172592,0
2007-01-30,23.746,23.828,23.437,23.803,159979,0
2007-01-31,23.765,23.864,23.548,23.828,217923,0
2007-02-01,23.882,23.987,23.699,23.882,244587,0
2007-02-02,23.892,24.148,23.709,24.12,205084,0
2007-02-05,24.035,24.194,23.811,24.12,239907,0
2007-02-06,24.138,24.436,23.931,24.296,177440,0
2007-02-07,24.277,24.709,24.11,24.548,172265,0
2007-02-08,24.463,24.912,24.463,24.846,195509,0
2007-02-09,24.78,24.931,24.277,24.37,173216,0
2007-02-12,24.426,24.548,24.091,24.204,138171,0
2007-02-13,24.303,24.417,24.148,24.397,140933,0
2007-02-14,24.37,24.827,24.303,24.34,112042,0
2007-02-15,24.303,24.615,24.016,24.312,171507,0
2007-02-16,24.312,24.671,24.26,24.567,228149,0
2007-02-20,24.472,24.8,24.167,24.34,283100,0
2007-02-21,24.303,24.624,24.296,24.52,225306,0
2007-02-22,24.491,24.69,24.054,24.379,286199,0
2007-02-23,24.296,24.605,24.081,24.426,194467,0
2007-02-26,24.417,24.615,23.709,24.073,196417,0
2007-02-27,23.902,24.025,22.792,23.148,456855,0
2007-02-28,23.157,23.634,23.026,23.354,334742,0
2007-03-01,22.959,23.737,22.897,23.354,223091,0
2007-03-02,23.12,23.326,22.689,22.689,274242,0
2007-03-05,22.679,22.746,22.028,22.028,336882,0
2007-03-06,22.221,23.054,22.046,22.849,305137,0
2007-03-07,22.979,23.25,22.475,22.868,266357,0
2007-03-08,22.906,23.335,22.27,22.456,241663,0
2007-03-09,22.679,22.812,22.25,22.392,374439,0
2007-03-12,22.306,22.661,21.999,22.606,331738,0
2007-03-13,22.587,22.969,22.345,22.559,530702,0
2007-03-14,22.512,22.979,22.148,22.783,424823,0
2007-03-15,22.821,23.139,22.821,22.969,203606,0
2007-03-16,22.959,22.959,22.046,22.475,849518,0
2007-03-19,22.642,22.95,22.633,22.783,371566,0
2007-03-20,22.812,23.139,22.709,23.129,177714,0
2007-03-21,23.157,23.663,22.979,23.625,183386,0
2007-03-22,23.69,23.811,23.482,23.528,201867,0
2007-03-23,23.473,23.94,23.473,23.874,158542,0
2007-03-26,23.803,24.044,23.482,23.784,197462,0
2007-03-27,23.634,23.709,23.184,23.446,149584,0
2007-03-28,23.335,23.727,23.24,23.354,471368,0
2007-03-29,23.509,23.717,22.868,23.427,166429,0
2007-03-30,23.427,23.643,23.12,23.354,278219,0
2007-04-02,23.446,23.663,23.25,23.557,123549,0
2007-04-03,23.625,24.312,23.399,24.1,270245,0
2007-04-04,24.044,24.044,23.596,23.643,181628,0
2007-04-05,23.634,23.911,23.586,23.837,180789,0
2007-04-09,23.811,23.921,23.279,23.794,149177,0
2007-04-10,23.727,24.12,23.671,23.996,173613,0
2007-04-11,24.054,24.1,23.5,23.949,307452,0
2007-04-12,23.882,24.322,23.596,24.287,295034,0
2007-04-13,24.25,24.379,23.892,24.138,464679,0
2007-04-16,24.296,24.662,24.157,24.605,158072,0
2007-04-17,24.585,24.921,24.232,24.827,261527,0
2007-04-18,24.725,24.808,24.37,24.407,158309,0
2007-04-19,24.277,24.426,23.864,24.232,176501,0
2007-04-20,24.491,24.652,24.11,24.481,199472,0
2007-04-23,24.388,24.78,24.388,24.624,130560,0
2007-04-24,24.585,24.624,24.091,24.34,117140,0
2007-04-25,24.491,24.949,24.303,24.808,222062,0
2007-04-26,24.745,24.772,24.37,24.595,207144,0
2007-04-27,24.472,24.501,24.177,24.269,136660,0
2007-04-30,24.35,24.35,23.455,23.482,223984,0
2007-05-01,23.548,23.577,23.212,23.528,200996,0
2007-05-02,23.615,24.12,23.491,23.958,157568,0
2007-05-03,23.892,24.073,23.671,23.847,223237,0
2007-05-04,23.949,23.977,23.316,23.625,246693,0
2007-05-07,23.557,23.892,23.557,23.874,260287,0
2007-05-08,23.727,23.811,23.298,23.811,252994,0
2007-05-09,23.653,24.148,23.653,23.864,201388,0
2007-05-10,23.663,23.794,23.408,23.437,264776,0
2007-05-11,23.69,24.25,23.194,24.129,165301,0
2007-05-14,24.044,24.37,23.756,23.847,261842,0
2007-05-15,23.784,23.987,23.446,23.727,328397,0
2007-05-16,23.847,24.186,23.803,24.035,251387,0
2007-05-17,24.025,24.035,23.709,23.855,363059,0
2007-05-18,23.864,24.222,23.765,24.213,238973,0
2007-05-21,24.129,24.863,24.054,24.407,314754,0
2007-05-22,24.34,24.827,24.34,24.753,245884,0
2007-05-23,24.745,25.109,24.548,24.634,221734,0
2007-05-24,24.548,24.931,24.296,24.446,321965,0
2007-05-25,24.501,24.79,24.463,24.595,203640,0
2007-05-29,24.634,25.212,24.558,25.212,331716,0
2007-05-30,24.949,25.265,24.79,25.23,248098,0
2007-05-31,25.193,25.434,25.015,25.221,291448,0
2007-06-01,25.389,26.088,25.321,25.986,594228,0
2007-06-04,25.902,26.397,25.902,26.37,495269,0
2007-06-05,26.228,26.37,25.65,25.912,316497,0
2007-06-06,25.66,25.779,25.155,25.331,190158,0
2007-06-07,25.155,25.472,24.615,24.921,379297,0
2007-06-08,24.855,25.37,24.745,25.312,287953,0
2007-06-11,25.193,25.248,24.846,25.024,398104,0
2007-06-12,24.846,25.034,24.491,24.745,203810,0
2007-06-13,24.818,25.248,24.643,24.902,333294,0
2007-06-14,26.07,27.509,25.875,26.171,1759474,0
2007-06-15,26.566,26.566,25.769,26.341,921550,0
2007-06-18,26.36,26.36,25.769,26.2,494894,0
2007-06-19,26.015,26.443,25.959,26.228,390493,0
2007-06-20,26.247,26.499,25.759,25.808,424654,0
2007-06-21,25.66,25.875,25.23,25.623,248158,0
2007-06-22,25.586,25.605,24.827,25.284,817810,0
2007-06-25,25.23,25.557,24.818,25.137,338924,0
2007-06-26,25.165,25.37,24.941,25.257,486785,0
2007-06-27,25.053,25.67,24.745,25.48,513679,0
2007-06-28,25.48,25.996,25.444,25.865,609770,0
2007-06-29,26.126,26.144,25.221,25.453,801192,0
2007-07-02,25.623,25.788,25.434,25.759,392127,0
2007-07-03,25.743,25.912,25.605,25.893,104140,0
2007-07-05,25.912,25.912,25.184,25.509,432304,0
2007-07-06,25.444,25.865,25.341,25.678,303637,0
2007-07-09,25.65,25.65,25.35,25.5,286196,0
2007-07-10,25.23,25.23,24.379,24.624,569121,0
2007-07-11,24.567,25.005,24.36,24.671,290406,0
2007-07-12,24.968,25.453,24.873,25.426,387002,0
2007-07-13,25.398,25.724,25.248,25.595,315527,0
2007-07-16,25.48,25.837,25.472,25.688,686413,0
2007-07-17,25.817,25.95,25.678,25.769,488936,0
2007-07-18,25.678,25.865,24.949,25.23,315915,0
2007-07-19,25.379,25.48,24.995,25.063,193466,0
2007-07-20,25.005,25.005,24.397,24.491,442503,0
2007-07-23,24.463,24.863,24.379,24.379,348908,0
2007-07-24,24.37,24.595,23.615,23.643,470493,0
2007-07-25,23.837,24.296,23.408,24.148,480047,0
2007-07-26,23.671,24.11,23.344,23.528,550379,0
2007-07-27,23.417,23.737,22.718,22.792,458291,0
2007-07-30,22.689,22.764,21.495,22.41,1036816,0
2007-07-31,23.036,24.081,23.036,23.279,700312,0
2007-08-01,23.203,23.681,22.569,23.509,463277,0
2007-08-02,23.557,24.081,23.364,24.064,586935,0
2007-08-03,24.035,24.699,23.389,23.828,770551,0
2007-08-06,23.774,24.959,23.615,24.52,744727,0
2007-08-07,24.332,25.769,23.727,25.557,728403,0
2007-08-08,25.769,26.275,24.827,25.389,923752,0
2007-08-09,24.959,27.302,24.501,25.912,1534586,0
2007-08-10,25.434,27.134,24.51,26.171,844769,0
2007-08-13,25.959,26.602,24.79,25.265,644371,0
2007-08-14,25.321,25.557,24.417,24.763,379531,0
2007-08-15,24.699,25.303,24.26,24.303,427051,0
2007-08-16,24.615,25.623,24.322,25.557,642857,0
2007-08-17,26.593,27.152,25.557,26.621,585902,0
2007-08-20,26.788,27.042,26.034,26.37,218248,0
2007-08-21,26.593,26.882,26.144,26.388,229017,0
2007-08-22,26.696,27.208,26.453,27.115,281014,0
2007-08-23,27.217,27.226,26.584,26.752,258878,0
2007-08-24,26.715,27.217,26.706,27.078,612567,0
2007-08-27,27.051,27.142,26.796,26.824,308666,0
2007-08-28,26.706,27.024,25.996,26.06,313002,0
2007-08-29,26.21,26.843,25.968,26.788,240811,0
2007-08-30,26.472,27.078,26.144,26.462,175494,0
2007-08-31,26.901,27.078,26.425,26.481,244650,0
2007-09-04,26.425,27.005,26.37,26.696,239314,0
2007-09-05,26.706,26.843,25.921,26.126,446939,0
2007-09-06,27.892,27.901,26.696,26.949,995200,0
2007-09-07,26.612,27.097,25.95,26.005,588372,0
2007-09-10,26.079,26.518,25.212,25.976,598551,0
2007-09-11,26.06,26.892,25.959,26.788,502362,0
2007-09-12,26.742,26.94,26.144,26.508,279614,0
2007-09-13,26.696,27.199,26.668,26.687,437633,0
2007-09-14,26.537,26.537,25.996,26.219,503383,0
2007-09-17,26.107,26.351,25.759,26.161,751855,0
2007-09-18,26.267,27.519,26.116,27.35,925767,0
2007-09-19,27.35,27.76,27.226,27.387,626937,0
2007-09-20,27.368,27.665,27.162,27.573,337971,0
2007-09-21,27.798,27.798,26.566,26.958,709784,0
2007-09-24,27.051,27.519,26.481,26.761,317601,0
2007-09-25,26.556,26.566,25.724,26.313,436244,0
2007-09-26,26.489,26.815,26.397,26.612,275495,0
2007-09-27,26.621,26.706,26.06,26.527,359156,0
2007-09-28,26.556,26.678,25.798,25.865,409145,0
2007-10-01,25.912,26.612,25.733,26.537,339902,0
2007-10-02,26.621,26.796,26.331,26.566,237711,0
2007-10-03,26.36,26.958,26.351,26.668,232180,0
2007-10-04,26.752,27.069,26.584,27.069,244862,0
2007-10-05,27.415,27.491,26.806,27.425,326051,0
2007-10-08,27.199,27.454,26.678,26.986,348293,0
2007-10-09,26.921,27.378,26.824,27.264,422662,0
2007-10-10,27.19,27.721,26.911,27.359,333261,0
2007-10-11,27.684,27.967,26.911,26.911,471215,0
2007-10-12,26.901,27.162,26.649,26.986,337762,0
2007-10-15,26.949,26.949,26.295,26.575,476904,0
2007-10-16,26.462,26.742,26.144,26.171,452165,0
2007-10-17,26.472,26.94,26.267,26.668,435714,0
2007-10-18,26.566,26.978,26.379,26.761,364276,0
2007-10-19,26.761,26.796,25.614,25.632,432297,0
2007-10-22,25.49,26.433,25.212,26.135,327518,0
2007-10-23,26.397,26.397,25.5,26.351,333518,0
2007-10-24,26.116,26.219,25.586,25.976,413555,0
2007-10-25,26.015,26.537,25.642,26.034,262864,0
2007-10-26,26.331,26.602,25.846,26.602,249577,0
2007-10-29,26.706,26.834,26.005,26.228,231578,0
2007-10-30,26.06,26.472,25.856,26.21,181851,0
2007-10-31,26.37,26.723,25.865,26.612,358188,0
2007-11-01,26.153,26.612,25.5,25.623,524214,0
2007-11-02,25.921,26.144,25.275,25.959,285946,0
2007-11-05,25.65,26.304,25.426,26.052,299389,0
2007-11-06,26.098,26.853,25.921,26.824,378294,0
2007-11-07,26.462,26.602,25.49,25.5,414197,0
2007-11-08,25.743,26.351,25.379,26.238,381480,0
2007-11-09,25.959,26.144,25.312,25.37,332405,0
2007-11-12,25.398,26.415,25.35,26.153,558705,0
2007-11-13,26.275,27.581,26.2,27.519,425621,0
2007-11-14,27.655,27.939,27.226,27.415,327933,0
2007-11-15,27.244,27.554,26.472,26.853,275947,0
2007-11-16,26.921,27.779,26.556,27.226,560834,0
2007-11-19,26.788,27.406,26.612,27.226,553496,0
2007-11-20,27.17,27.863,26.668,27.115,466684,0
2007-11-21,26.921,27.425,26.21,26.228,698174,0
2007-11-23,26.489,27.378,26.397,27.125,161489,0
2007-11-26,25.976,26.126,25.212,25.36,690324,0
2007-11-27,25.389,26.472,25.379,26.153,544658,0
2007-11-28,26.19,26.612,26.181,26.443,539926,0
2007-11-29,26.433,26.788,26.351,26.732,349602,0
2007-11-30,26.882,27.444,26.872,27.078,607005,0
2007-12-03,27.226,27.226,26.706,26.752,301909,0
2007-12-04,26.761,26.761,25.893,25.931,390327,0
2007-12-05,26.379,26.978,26.052,26.566,304082,0
2007-12-06,28.003,28.012,26.843,26.949,1248747,0
2007-12-07,27.078,27.078,26.687,26.742,630961,0
2007-12-10,26.668,27.435,26.621,27.35,825405,0
2007-12-11,27.35,27.472,26.566,26.639,687586,0
2007-12-12,27.444,27.482,26.37,26.752,408436,0
2007-12-13,26.584,27.051,26.19,26.968,365249,0
2007-12-14,26.678,26.94,26.313,26.331,281786,0
2007-12-17,26.19,26.481,25.968,25.968,348084,0
2007-12-18,26.238,26.958,25.912,26.872,476337,0
2007-12-19,26.872,26.93,26.388,26.489,391073,0
2007-12-20,26.752,27.646,26.527,27.646,450403,0
2007-12-21,27.987,28.674,27.731,28.674,1370070,0
2007-12-24,28.674,29.31,28.609,29.31,237335,0
2007-12-26,28.984,29.18,28.489,28.713,440473,0
2007-12-27,28.805,29.143,28.003,28.047,299611,0
2007-12-28,28.368,28.414,27.827,27.827,220300,0
2007-12-31,27.779,28.189,27.378,27.646,244738,0
2008-01-02,27.546,27.684,26.834,27.024,388661,0
2008-01-03,27.134,27.368,26.36,26.37,348796,0
2008-01-04,25.968,26.481,25.66,25.986,467141,0
2008-01-07,26.433,26.715,25.788,26.415,552728,0
2008-01-08,27.509,27.509,26.796,26.892,1120641,0
2008-01-09,26.94,27.17,26.238,26.911,973003,0
2008-01-10,26.649,27.217,26.508,26.892,526418,0
2008-01-11,26.761,27.199,26.36,26.518,711235,0
2008-01-14,26.742,26.901,25.921,26.181,415848,0
2008-01-15,26.107,26.527,25.678,26.228,556335,0
2008-01-16,26.107,26.36,25.321,25.398,1100058,0
2008-01-17,25.444,25.865,25.091,25.184,831742,0
2008-01-18,25.174,25.696,24.652,25.212,973854,0
2008-01-22,24.53,24.882,20.952,24.35,1076749,0
2008-01-23,23.473,25.566,22.959,25.417,935003,0
2008-01-24,25.248,25.576,23.847,24.025,623059,0
2008-01-25,24.322,24.481,23.382,23.794,502129,0
2008-01-28,23.69,24.436,23.344,24.177,597521,0
2008-01-29,24.25,24.436,23.509,23.921,471713,0
2008-01-30,23.794,24.035,23.194,23.335,743929,0
2008-01-31,22.914,24.577,22.859,24.277,670874,0
2008-02-01,24.35,24.959,24.138,24.763,667590,0
2008-02-04,24.68,24.68,23.774,23.911,539030,0
2008-02-05,23.382,23.557,22.941,23.064,634280,0
2008-02-06,23.298,23.967,23.026,23.557,545916,0
2008-02-07,23.382,24.463,23.316,24.138,619094,0
2008-02-08,24.035,24.332,23.465,24.006,323550,0
2008-02-11,24.006,24.481,23.491,23.94,682925,0
2008-02-12,23.967,24.24,23.577,23.864,622204,0
2008-02-13,24.073,24.51,23.977,24.322,546541,0
2008-02-14,24.78,24.78,23.746,23.855,552873,0
2008-02-15,23.653,24.585,23.446,24.53,799271,0
2008-02-19,24.808,24.931,24.054,24.287,544672,0
2008-02-20,24.167,25.155,24.138,25.063,452253,0
2008-02-21,25.193,25.48,24.186,24.332,517921,0
2008-02-22,24.322,24.417,23.606,23.828,481905,0
2008-02-25,23.874,24.36,23.437,24.148,505469,0
2008-02-26,24.025,24.35,23.794,24.186,751738,0
2008-02-27,23.902,24.25,23.491,23.987,726686,0
2008-02-28,23.837,24.054,23.538,23.882,756507,0
2008-02-29,23.548,24.044,23.194,23.389,463522,0
2008-03-03,23.455,23.596,22.979,23.473,458437,0
2008-03-04,23.279,23.949,22.906,23.756,469330,0
2008-03-05,23.911,24.34,23.586,24.277,618329,0
2008-03-06,23.921,24.016,23.203,23.279,1608387,0
2008-03-07,21.72,21.775,20.252,21.476,3309184,0
2008-03-10,20.786,20.962,20.46,20.777,1639573,0
2008-03-11,21.476,22.345,20.567,21.457,2066600,0
2008-03-12,21.234,21.821,20.853,21.282,676882,0
2008-03-13,20.952,21.691,20.777,21.56,531237,0
2008-03-14,21.663,21.867,20.998,21.364,732854,0
2008-03-17,20.662,21.336,20.376,20.681,932814,0
2008-03-18,21.158,21.447,20.662,21.328,739453,0
2008-03-19,21.495,21.803,20.633,20.643,835485,0
2008-03-20,20.863,21.167,20.319,20.952,1704300,0
2008-03-24,20.971,21.382,20.681,21.149,732944,0
2008-03-25,21.187,21.318,20.919,21.196,751021,0
2008-03-26,21.139,21.345,20.835,21.273,414009,0
2008-03-27,21.392,21.476,20.971,21.008,381999,0
2008-03-28,20.962,21.026,20.595,20.806,482303,0
2008-03-31,20.757,21.234,20.567,21.101,580798,0
2008-04-01,21.42,21.887,21.302,21.756,386871,0
2008-04-02,21.634,22.008,21.302,21.605,378740,0
2008-04-03,21.41,21.634,20.927,21.054,481539,0
2008-04-04,21.149,21.438,20.853,21.253,424480,0
2008-04-07,21.43,21.605,20.919,21.018,352864,0
2008-04-08,20.843,22.055,20.552,20.871,348308,0
2008-04-09,20.748,20.815,20.319,20.595,892763,0
2008-04-10,20.543,20.796,20.405,20.652,816963,0
2008-04-11,20.28,20.633,20.029,20.075,804250,0
2008-04-14,20.112,20.112,19.692,19.711,490874,0
2008-04-15,19.833,20.214,19.42,20.075,1086792,0
2008-04-16,20.242,20.806,20.093,20.196,641703,0
2008-04-17,20.066,20.385,19.833,20.093,320998,0
2008-04-18,20.514,20.853,20.262,20.806,396048,0
2008-04-21,20.586,20.671,20.196,20.366,385788,0
2008-04-22,20.224,20.376,19.449,19.729,453845,0
2008-04-23,19.824,19.899,19.506,19.729,444151,0
2008-04-24,19.776,20.497,19.673,20.158,391391,0
2008-04-25,20.29,20.595,19.954,20.441,385818,0
2008-04-28,20.534,20.757,20.414,20.614,298087,0
2008-04-29,20.559,20.962,20.514,20.786,345946,0
2008-04-30,20.806,21.392,20.543,20.662,349623,0
2008-05-01,20.691,21.215,20.586,20.909,435715,0
2008-05-02,21.318,21.42,20.405,20.633,614044,0
2008-05-05,20.604,20.835,20.414,20.796,464683,0
2008-05-06,20.701,20.881,20.441,20.543,581274,0
2008-05-07,20.604,20.971,20.075,20.122,378881,0
2008-05-08,20.177,20.348,19.758,20.149,419782,0
2008-05-09,19.806,20.224,19.806,20.122,214818,0
2008-05-12,20.206,20.971,20.196,20.919,462050,0
2008-05-13,20.919,21.504,20.909,21.495,607892,0
2008-05-14,21.513,21.924,20.989,21.615,569830,0
2008-05-15,21.578,21.952,21.392,21.906,481999,0
2008-05-16,22.055,22.278,21.018,21.495,458556,0
2008-05-19,21.457,21.615,21.158,21.43,479222,0
2008-05-20,19.589,20.328,19.329,19.655,1512481,0
2008-05-21,19.544,20.056,19.216,19.291,976920,0
2008-05-22,19.348,19.843,19.159,19.561,914019,0
2008-05-23,19.402,19.497,19.105,19.235,522927,0
2008-05-27,19.301,19.909,19.264,19.645,439012,0
2008-05-28,19.758,19.843,19.44,19.748,401507,0
2008-05-29,19.655,20.376,19.608,20.167,459233,0
2008-05-30,20.224,20.543,19.926,20.441,757134,0
2008-06-02,20.424,20.652,19.833,20.066,562377,0
2008-06-03,20.186,20.524,20.001,20.366,746234,0
2008-06-04,20.242,20.786,20.122,20.552,527673,0
2008-06-05,20.405,21.196,20.405,21.187,439487,0
2008-06-06,21.054,21.054,19.843,19.871,595627,0
2008-06-09,19.889,20.056,19.42,19.598,793085,0
2008-06-10,19.412,19.506,19,19.159,914479,0
2008-06-11,19.235,19.367,18.647,18.647,716755,0
2008-06-12,20.998,22.392,20.299,21.83,2583061,0
2008-06-13,22.112,22.67,21.57,22.642,923692,0
2008-06-16,22.616,23.482,22.456,23.026,777880,0
2008-06-17,22.979,22.997,22.25,22.485,641959,0
2008-06-18,22.287,22.616,22.084,22.241,424176,0
2008-06-19,22.241,22.792,22.036,22.773,580306,0
2008-06-20,22.709,23.717,22.112,23.625,2643704,0
2008-06-23,24.12,24.558,23.519,23.548,1371980,0
2008-06-24,23.184,23.184,22.466,22.578,1007673,0
2008-06-25,22.549,23.007,22.306,22.906,700022,0
2008-06-26,22.699,22.959,22.42,22.53,488576,0
2008-06-27,22.439,22.764,22.158,22.194,750086,0
2008-06-30,22.241,22.306,21.624,21.634,424884,0
2008-07-01,21.55,21.794,21.054,21.54,621303,0
2008-07-02,21.476,21.587,20.853,20.962,486686,0
2008-07-03,21.054,21.224,20.567,20.576,281832,0
2008-07-07,20.777,21.244,20.366,20.623,448587,0
2008-07-08,20.701,21.672,20.487,21.653,495011,0
2008-07-09,21.701,21.756,20.595,20.662,485750,0
2008-07-10,20.487,20.989,20.357,20.881,466131,0
2008-07-11,20.652,21.091,20.366,20.919,496774,0
2008-07-14,21.13,21.392,20.366,21.11,341783,0
2008-07-15,20.919,21.101,20.46,20.891,586409,0
2008-07-16,21.008,22.447,20.989,22.41,498549,0
2008-07-17,22.503,22.831,21.849,22.587,454239,0
2008-07-18,22.699,22.699,21.54,21.691,381510,0
2008-07-21,21.73,22.055,21.374,21.43,445845,0
2008-07-22,21.364,23.557,21.328,23.482,595344,0
2008-07-23,23.344,23.344,22.549,22.877,614030,0
2008-07-24,23.026,23.091,22.297,22.335,425459,0
2008-07-25,22.606,23.437,22.036,23.036,399854,0
2008-07-28,22.923,23.12,22.213,22.439,431194,0
2008-07-29,22.569,23.69,22.42,23.557,460909,0
2008-07-30,23.643,23.864,23.007,23.203,445938,0
2008-07-31,22.959,23.606,22.941,22.969,327766,0
2008-08-01,23.091,23.634,22.559,23.326,457072,0
2008-08-04,23.269,23.326,22.503,23.045,414898,0
2008-08-05,23.373,24.426,22.868,24.332,394643,0
2008-08-06,24.232,24.232,23.417,23.996,350343,0
2008-08-07,23.864,24.407,23.625,24.303,625570,0
2008-08-08,24.277,25.407,24.025,25.303,504284,0
2008-08-11,25.212,27.359,24.977,26.978,771801,0
2008-08-12,26.93,27.359,26.2,26.331,636311,0
2008-08-13,26.171,26.36,25.678,25.865,692253,0
2008-08-14,25.724,26.247,25.509,25.976,729245,0
2008-08-15,26.499,27.244,26.153,27.244,975368,0
2008-08-18,26.602,27.18,26.351,26.658,534528,0
2008-08-19,26.639,26.978,26.257,26.824,381640,0
2008-08-20,27.005,27.35,26.275,26.537,442872,0
2008-08-21,26.304,26.629,25.941,26.219,308470,0
2008-08-22,26.405,27.087,26.238,27.005,315467,0
2008-08-25,26.901,26.901,26.042,26.405,293710,0
2008-08-26,26.425,26.892,26.107,26.537,359044,0
2008-08-27,26.489,27.051,26.489,26.687,328577,0
2008-08-28,26.742,27.106,26.546,27.005,454340,0
2008-08-29,27.217,27.217,26.537,27.078,218512,0
2008-09-02,27.454,27.798,26.752,26.996,435000,0
2008-09-03,26.986,27.264,26.546,26.668,841665,0
2008-09-04,26.612,26.882,26.098,26.171,594172,0
2008-09-05,26.267,27.665,25.67,27.106,674895,0
2008-09-08,27.378,27.939,26.275,27.721,393544,0
2008-09-09,27.789,28.461,27.162,27.546,580005,0
2008-09-10,27.836,28.256,27.591,28.057,550373,0
2008-09-11,27.609,28.189,27.609,28.038,639359,0
2008-09-12,27.808,28.066,27.387,27.491,440579,0
2008-09-15,27.115,27.573,26.612,26.882,556714,0
2008-09-16,26.853,27.665,26.462,27.591,619953,0
2008-09-17,27.208,27.977,26.415,26.415,556973,0
2008-09-18,27.06,27.472,25.341,26.005,1271879,0
2008-09-19,27.051,27.818,26.379,27.254,1524344,0
2008-09-22,26.93,27.33,26.527,26.658,475127,0
2008-09-23,26.629,27.509,26.629,27.015,295514,0
2008-09-24,27.106,27.509,26.295,26.921,388931,0
2008-09-25,27.134,27.779,27.015,27.069,450647,0
2008-09-26,26.499,28.003,26.425,27.967,426416,0
2008-09-29,27.554,28.189,26.853,27.208,394652,0
2008-09-30,27.273,28.179,26.863,28.17,606220,0
2008-10-01,27.901,28.628,27.818,28.275,415201,0
2008-10-02,28.141,28.141,27.115,27.134,319558,0
2008-10-03,27.472,27.554,26.556,26.77,524109,0
2008-10-06,26.153,27.244,24.968,26.135,938249,0
2008-10-07,24.836,26.78,24.836,25.221,759320,0
2008-10-08,24.577,25.893,24.277,24.643,1005239,0
2008-10-09,25.063,26.07,22.53,22.642,1005581,0
2008-10-10,21.624,23.446,20.881,23.111,1093167,0
2008-10-13,24.081,25.66,23.717,25.586,591439,0
2008-10-14,25.921,25.95,24.69,25.303,858471,0
2008-10-15,24.836,25.632,23.12,23.288,626702,0
2008-10-16,23.509,25.605,23.129,25.529,736499,0
2008-10-17,24.68,25.472,23.596,24.37,725912,0
2008-10-20,24.51,25.389,23.746,25.312,363458,0
2008-10-21,24.882,26.323,24.882,25.788,632149,0
2008-10-22,25.165,25.165,23.977,24.379,584137,0
2008-10-23,24.51,24.986,23.25,24.652,714518,0
2008-10-24,22.923,24.634,22.475,23.902,520125,0
2008-10-27,24.073,25.48,23.811,24.129,750825,0
2008-10-28,24.643,26.181,24.204,26.153,791847,0
2008-10-29,26.36,27.321,25.724,26.761,616577,0
2008-10-30,27.368,28.293,26.19,28.256,790322,0
2008-10-31,28.256,28.618,27.609,28.199,744145,0
2008-11-03,28.17,28.525,27.35,27.499,476428,0
2008-11-04,28.131,28.395,27.273,28.208,972963,0
2008-11-05,27.949,28.114,26.788,26.921,392607,0
2008-11-06,26.732,27.637,26.658,27.042,448773,0
2008-11-07,27.321,27.491,26.489,27.142,295504,0
2008-11-10,27.35,27.789,27.078,27.415,325291,0
2008-11-11,27.142,28.086,27.142,27.609,501505,0
2008-11-12,27.078,27.078,25.976,26.116,461880,0
2008-11-13,26.219,26.77,24.836,26.668,763410,0
2008-11-14,26.489,28.713,26.489,27.546,1563527,0
2008-11-17,27.425,28.657,27.273,28.208,959969,0
2008-11-18,28.349,28.713,27.509,28.452,1046226,0
2008-11-19,28.358,29.047,26.602,26.696,1596371,0
2008-11-20,26.612,27.74,25.751,25.902,1144593,0
2008-11-21,26.323,27.311,25.379,27.078,1088914,0
2008-11-24,27.378,28.179,25.893,26.247,1720365,0
2008-11-25,26.575,26.901,26.144,26.892,1139419,0
2008-11-26,26.425,28.284,26.36,27.901,1101635,0
2008-11-28,27.581,28.189,27.264,27.684,418403,0
2008-12-01,27.435,28.012,26.824,26.978,861239,0
2008-12-02,27.482,27.92,26.042,26.752,1149211,0
2008-12-03,25.238,27.134,25.238,26.37,976489,0
2008-12-04,25.284,25.284,21.018,21.149,2424002,0
2008-12-05,21.273,22.41,20.777,21.522,2141412,0
2008-12-08,21.42,22.392,20.952,21.234,1415999,0
2008-12-09,21.263,21.916,20.576,20.71,1061900,0
2008-12-10,20.825,21.401,20.614,20.786,680169,0
2008-12-11,20.604,20.919,20.075,20.27,686491,0
2008-12-12,20.424,21.309,20.328,21.149,965358,0
2008-12-15,21.224,21.587,20.652,21.354,660275,0
2008-12-16,21.504,22.578,21.139,22.569,973988,0
2008-12-17,22.213,22.625,21.849,22.326,707910,0
2008-12-18,21.98,22.569,21.597,21.962,864290,0
2008-12-19,22.625,22.84,21.045,21.158,2205247,0
2008-12-22,21.382,21.476,20.543,20.998,951169,0
2008-12-23,21.167,21.345,20.595,20.825,503613,0
2008-12-24,20.767,21.263,20.552,20.701,228053,0
2008-12-26,20.767,20.927,20.451,20.728,300021,0
2008-12-29,20.633,20.662,19.264,19.909,685579,0
2008-12-30,19.973,20.27,19.682,20.242,502237,0
2008-12-31,20.149,21.328,20.029,21.263,695195,0
2009-01-02,21.206,21.382,20.806,21.12,446366,0
2009-01-05,21.177,21.177,20.451,20.815,707255,0
2009-01-06,21.072,21.263,20.681,20.971,604536,0
2009-01-07,20.595,20.944,20.242,20.46,422347,0
2009-01-08,20.338,20.662,19.918,20.662,476183,0
2009-01-09,20.595,20.881,20.234,20.319,498448,0
2009-01-12,20.357,20.543,20.252,20.543,572715,0
2009-01-13,20.604,20.777,20.514,20.738,403729,0
2009-01-14,20.48,20.777,20.14,20.309,614051,0
2009-01-15,20.224,20.835,19.889,20.524,481675,0
2009-01-16,20.451,20.971,20.224,20.944,831499,0
2009-01-20,20.691,21.072,20.441,20.487,665107,0
2009-01-21,20.777,21.438,20.48,21.273,1068159,0
2009-01-22,21.008,21.054,20.29,20.71,780007,0
2009-01-23,20.338,20.971,20.234,20.506,484134,0
2009-01-26,20.47,20.863,20.309,20.552,402594,0
2009-01-27,20.543,21.035,20.366,20.919,372012,0
2009-01-28,21.244,21.821,21.081,21.615,418763,0
2009-01-29,21.345,21.476,20.48,20.604,515771,0
2009-01-30,20.543,21.035,19.682,19.843,468151,0
2009-02-02,19.608,19.983,19.348,19.824,637740,0
2009-02-03,20.021,20.567,19.589,20.376,533053,0
2009-02-04,20.319,20.623,19.833,19.833,348278,0
2009-02-05,19.776,20.196,19.636,19.806,364556,0
2009-02-06,19.758,20.514,19.758,20.224,375722,0
2009-02-09,20.102,20.748,19.881,20.728,349793,0
2009-02-10,20.71,20.71,19.768,20.046,475187,0
2009-02-11,20.102,20.338,19.589,19.776,480041,0
2009-02-12,19.58,19.665,18.767,19.245,640337,0
2009-02-13,19.319,19.459,18.852,18.945,515708,0
2009-02-17,18.767,19.068,18.235,18.721,627716,0
2009-02-18,18.731,19.301,18.592,19.029,711276,0
2009-02-19,19.178,19.692,19.159,19.515,459750,0
2009-02-20,19.198,19.768,19.105,19.534,591192,0
2009-02-23,19.608,19.655,18.208,18.442,649284,0
2009-02-24,18.665,19.087,18.442,18.983,484988,0
2009-02-25,18.835,19.255,18.319,18.862,466014,0
2009-02-26,18.358,18.844,18.199,18.338,460361,0
2009-02-27,18.199,18.852,18.086,18.592,520022,0
2009-03-02,18.405,18.405,17.666,17.779,556360,0
2009-03-03,17.974,18.086,17.611,17.611,1005234,0
2009-03-04,17.842,18.048,17.237,17.621,499354,0
2009-03-05,17.33,17.611,17.116,17.173,411358,0
2009-03-06,17.366,17.938,17.107,17.565,468401,0
2009-03-09,17.366,17.965,17.312,17.631,739215,0
2009-03-10,19.282,23.194,19,22.401,2814835,0
2009-03-11,22.401,22.559,21.56,21.794,953393,0
2009-03-12,21.811,22.773,21.653,22.392,936136,0
2009-03-13,22.549,23.082,22.203,22.578,742454,0
2009-03-16,22.868,23.231,22.297,22.456,584156,0
2009-03-17,22.559,23.344,22.345,23.344,490692,0
2009-03-18,23.25,24.269,23.016,23.921,477083,0
2009-03-19,24.167,24.213,23.344,23.473,481446,0
2009-03-20,23.69,23.967,22.959,23.586,765983,0
2009-03-23,23.774,25.034,23.509,24.968,692427,0
2009-03-24,24.081,24.977,24.081,24.577,491013,0
2009-03-25,24.745,25.203,24.53,25.155,533123,0
2009-03-26,25.137,26.2,24.968,26.135,730572,0
2009-03-27,25.66,25.968,25.174,25.48,472272,0
2009-03-30,25.015,25.331,24.595,25.193,382797,0
2009-03-31,25.444,25.444,24.463,24.892,538845,0
2009-04-01,24.605,24.912,23.765,24.745,1007655,0
2009-04-02,25.275,26.107,25.193,25.759,478484,0
2009-04-03,25.743,25.743,25.072,25.5,311331,0
2009-04-06,25.303,25.566,24.605,25.193,355064,0
2009-04-07,24.959,25.184,24.35,24.699,393806,0
2009-04-08,24.79,25.632,24.699,25.426,371219,0
2009-04-09,25.798,25.837,24.977,25.605,554921,0
2009-04-13,25.238,25.586,24.643,25.519,398210,0
2009-04-14,25.034,25.642,23.756,24.454,422299,0
2009-04-15,24.186,24.855,23.911,24.827,431576,0
2009-04-16,25.101,26.518,24.986,26.351,638190,0
2009-04-17,26.433,26.546,25.759,26.331,436108,0
2009-04-20,25.779,25.986,25.203,25.837,435025,0
2009-04-21,25.398,25.875,24.941,25.714,471998,0
2009-04-22,25.509,26.443,25.257,25.798,619946,0
2009-04-23,25.688,26.126,25.119,25.66,602155,0
2009-04-24,25.788,26.37,25.509,25.996,522606,0
2009-04-27,24.709,25.238,24.322,25.034,673710,0
2009-04-28,24.827,25.312,24.426,24.949,419832,0
2009-04-29,25.044,26.144,24.68,25.614,495513,0
2009-04-30,25.688,25.688,24.671,24.846,533146,0
2009-05-01,24.846,24.846,23.847,24.296,511820,0
2009-05-04,24.558,25.417,24.332,25.005,439707,0
2009-05-05,24.855,24.931,24.006,24.303,395269,0
2009-05-06,24.595,25.265,23.882,24.129,413008,0
2009-05-07,24.12,24.827,23.996,24.091,440989,0
2009-05-08,24.322,24.624,23.577,23.803,342971,0
2009-05-11,23.577,23.643,22.53,23.279,337313,0
2009-05-12,23.326,24.138,22.783,23.054,338450,0
2009-05-13,22.699,23.064,22.018,22.699,534477,0
2009-05-14,22.849,23.288,22.578,23.026,357772,0
2009-05-15,23.072,23.958,23.072,23.399,521534,0
2009-05-18,23.577,24.1,23.364,24.016,449105,0
2009-05-19,23.987,23.987,23.437,23.586,342901,0
2009-05-20,23.811,24.436,23.427,23.482,411830,0
2009-05-21,23.399,23.784,22.849,23.25,324107,0
2009-05-22,23.437,24.167,23.026,23.184,318481,0
2009-05-26,23.072,24.157,22.616,23.892,415656,0
2009-05-27,23.69,24.167,23.072,23.166,446883,0
2009-05-28,23.389,23.756,22.447,23.203,494505,0
2009-05-29,23.194,23.557,22.606,23.557,446438,0
2009-06-01,23.967,24.986,23.967,24.717,400309,0
2009-06-02,24.662,25.856,24.662,25.389,555643,0
2009-06-03,25.265,25.566,24.397,24.873,638242,0
2009-06-04,25.024,25.137,24.37,25.109,695321,0
2009-06-05,25.36,25.417,24.51,24.745,399858,0
2009-06-08,24.78,24.968,23.538,24.322,733376,0
2009-06-09,24.332,24.51,24.064,24.25,427530,0
2009-06-10,24.454,24.454,23.194,23.538,476827,0
2009-06-11,23.663,23.794,23.222,23.269,365941,0
2009-06-12,23.184,23.921,22.569,23.746,593578,0
2009-06-15,24.044,24.044,22.877,23.577,695308,0
2009-06-16,24.624,25.119,23.811,24.148,1281916,0
2009-06-17,24.232,24.8,23.681,24.577,516602,0
2009-06-18,24.548,25.331,24.312,25.155,296833,0
2009-06-19,25.519,25.519,24.624,24.69,848096,0
2009-06-22,24.51,24.652,23.987,24.073,710693,0
2009-06-23,24.1,24.407,23.557,23.586,626703,0
2009-06-24,23.828,24.054,23.082,23.509,381100,0
2009-06-25,23.437,24.044,23.184,23.911,529561,0
2009-06-26,23.681,24.177,23.473,24.016,1727852,0
2009-06-29,24.044,24.35,23.737,24.12,341301,0
2009-06-30,24.064,24.407,23.828,23.987,418374,0
2009-07-01,24.204,25.044,23.996,24.725,525805,0
2009-07-02,24.472,24.472,23.288,23.427,497121,0
2009-07-06,23.417,23.855,22.887,23.821,505957,0
2009-07-07,23.902,24.016,23.184,23.212,336248,0
2009-07-08,23.364,23.643,22.849,23.473,518063,0
2009-07-09,23.557,23.821,22.979,23.671,549647,0
2009-07-10,23.482,24.073,23.482,23.921,300732,0
2009-07-13,23.931,24.69,23.417,24.68,496821,0
2009-07-14,24.745,25.137,24.454,24.855,516768,0
2009-07-15,25.293,26.088,24.745,25.733,593453,0
2009-07-16,25.688,25.769,24.959,25.688,532445,0
2009-07-17,25.759,25.846,25.321,25.623,430903,0
2009-07-20,25.704,26.116,25.341,25.759,390593,0
2009-07-21,25.798,25.968,24.921,25.331,500480,0
2009-07-22,25.119,25.724,24.968,25.331,417708,0
2009-07-23,25.48,26.658,25.119,26.388,615650,0
2009-07-24,26.228,26.668,25.856,26.116,361660,0
2009-07-27,26.005,26.228,25.091,25.856,360763,0
2009-07-28,25.714,25.931,25.101,25.595,375523,0
2009-07-29,25.426,25.884,25.053,25.539,442356,0
2009-07-30,25.788,26.489,25.576,25.751,475805,0
2009-07-31,25.614,25.921,25.426,25.614,489154,0
2009-08-03,25.67,26.19,25.529,26.161,385630,0
2009-08-04,25.902,26.425,25.605,25.875,548534,0
2009-08-05,25.837,26.107,25.024,25.284,442010,0
2009-08-06,25.36,25.642,24.725,25.248,303232,0
2009-08-07,25.595,25.808,25.053,25.212,517795,0
2009-08-10,25.053,25.293,24.8,25.184,366359,0
2009-08-11,25.129,25.275,24.827,25.072,364146,0
2009-08-12,25.119,25.751,24.986,25.389,326946,0
2009-08-13,25.426,25.463,24.827,25.331,223158,0
2009-08-14,25.303,25.303,24.296,24.643,336790,0
2009-08-17,24.379,24.717,24.177,24.312,310376,0
2009-08-18,24.501,24.763,23.921,24.615,356380,0
2009-08-19,24.34,24.921,24.148,24.912,317046,0
2009-08-20,24.79,24.921,24.11,24.472,338768,0
2009-08-21,24.827,25.5,24.417,25.453,693775,0
2009-08-24,25.463,25.632,25.184,25.275,193140,0
2009-08-25,25.49,26.323,25.341,25.798,474986,0
2009-08-26,25.856,26.715,25.856,26.499,413408,0
2009-08-27,26.443,26.834,26.005,26.181,232422,0
2009-08-28,26.379,26.489,25.614,25.837,297412,0
2009-08-31,25.67,26.144,25.238,25.912,416689,0
2009-09-01,25.704,26.397,25.557,26.088,516746,0
2009-09-02,26.07,26.388,25.893,26.257,183879,0
2009-09-03,26.275,26.443,25.856,26.388,405782,0
2009-09-04,26.415,26.612,26.171,26.443,490077,0
2009-09-08,26.537,26.742,26.07,26.323,1089162,0
2009-09-09,28.131,28.684,27.35,28.534,1858566,0
2009-09-10,28.47,29.085,28.208,29.057,570613,0
2009-09-11,29.085,29.357,28.553,28.796,517893,0
2009-09-14,28.423,28.796,28.313,28.433,468333,0
2009-09-15,28.609,28.76,27.692,28.199,569377,0
2009-09-16,28.189,28.265,27.845,28.057,344990,0
2009-09-17,28.003,28.123,27.665,27.91,284168,0
2009-09-18,27.967,28.114,27.827,28.03,651715,0
2009-09-21,27.818,28.479,27.731,28.15,498885,0
2009-09-22,28.236,28.377,27.646,27.995,208429,0
2009-09-23,28.114,28.525,27.692,28.123,377361,0
2009-09-24,28.131,28.236,27.721,28.086,459406,0
2009-09-25,28.684,29.291,28.525,28.77,470422,0
2009-09-28,28.89,29.403,28.479,29.273,312246,0
2009-09-29,29.386,29.6,29.152,29.403,367871,0
2009-09-30,29.469,29.543,28.984,29.301,515804,0
2009-10-01,29.264,29.403,28.609,28.778,518640,0
2009-10-02,28.479,28.844,28.03,28.609,249998,0
2009-10-05,28.628,29.162,28.16,29.038,514675,0
2009-10-06,29.273,29.937,29.199,29.739,370281,0
2009-10-07,29.553,29.786,29.162,29.61,219629,0
2009-10-08,29.825,30.093,29.347,29.645,376349,0
2009-10-09,29.6,30.255,29.283,30.028,458235,0
2009-10-12,30.302,30.606,30.102,30.255,215001,0
2009-10-13,30.149,30.367,29.844,30.149,247966,0
2009-10-14,30.329,30.815,29.882,30.512,358377,0
2009-10-15,30.168,30.683,29.992,30.467,332548,0
2009-10-16,30.431,30.606,30.046,30.329,486084,0
2009-10-19,30.539,30.815,30.064,30.505,334791,0
2009-10-20,30.449,30.722,30.009,30.654,478376,0
2009-10-21,30.635,30.862,29.729,29.954,783293,0
2009-10-22,30.009,30.87,29.729,30.568,510839,0
2009-10-23,30.597,30.615,29.487,30.055,471542,0
2009-10-26,30.074,30.549,29.673,30.357,693182,0
2009-10-27,30.431,30.505,29.682,30.093,625570,0
2009-10-28,30.149,30.207,29.487,29.581,521540,0
2009-10-29,29.71,29.929,29.367,29.891,395099,0
2009-10-30,29.673,29.739,29.328,29.442,787905,0
2009-11-02,29.619,30.009,29.038,29.553,684870,0
2009-11-03,29.394,29.929,28.991,29.919,589345,0
2009-11-04,29.945,30.197,29.553,29.682,386065,0
2009-11-05,29.673,30.102,29.18,29.929,494126,0
2009-11-06,29.767,30.111,29.328,29.972,466812,0
2009-11-09,30.188,30.539,29.972,30.226,281663,0
2009-11-10,30.074,30.216,29.872,29.972,350231,0
2009-11-11,30.255,30.312,29.562,29.862,346018,0
2009-11-12,29.739,30.009,29.525,29.682,386474,0
2009-11-13,29.739,29.854,29.225,29.6,490713,0
2009-11-16,29.854,30.274,29.844,30.019,335096,0
2009-11-17,30.009,30.009,28.956,29.758,713576,0
2009-11-18,29.844,29.963,28.684,28.984,446928,0
2009-11-19,28.722,28.844,27.949,28.573,542158,0
2009-11-20,28.515,29.01,28.452,28.75,456978,0
2009-11-23,29.114,29.553,29.085,29.318,345969,0
2009-11-24,29.244,29.318,28.778,29.152,271458,0
2009-11-25,29.162,29.394,29.085,29.143,210953,0
2009-11-27,28.76,28.984,28.573,28.582,180036,0
2009-11-30,28.573,28.76,27.845,28.563,895709,0
2009-12-01,28.834,28.975,28.349,28.563,360988,0
2009-12-02,28.693,29.162,28.498,28.573,350274,0
2009-12-03,28.563,28.731,27.91,27.949,469571,0
2009-12-04,28.386,29.31,28.275,28.731,596306,0
2009-12-07,28.647,29.469,28.515,29.038,630084,0
2009-12-08,27.217,28.47,27.17,28.179,926009,0
2009-12-09,28.236,28.544,28.012,28.377,312512,0
2009-12-10,28.322,28.75,28.15,28.322,252645,0
2009-12-11,28.515,28.9,28.395,28.563,256095,0
2009-12-14,28.666,28.75,28.358,28.589,210492,0
2009-12-15,28.609,28.713,28.246,28.256,272099,0
2009-12-16,28.332,28.796,28.105,28.189,441638,0
2009-12-17,28.086,28.349,27.76,28.208,415218,0
2009-12-18,28.293,28.479,27.845,28.086,1035284,0
2009-12-21,28.131,28.609,27.949,28.284,225167,0
2009-12-22,28.322,28.609,28.141,28.544,248542,0
2009-12-23,28.609,29.59,28.544,29.347,435569,0
2009-12-24,29.506,29.571,29.208,29.553,104772,0
2009-12-28,29.654,29.992,29.59,29.954,518213,0
2009-12-29,30.102,30.149,29.882,30.037,319631,0
2009-12-30,30.009,30.236,29.929,30.093,310866,0
2009-12-31,30.149,30.395,29.758,29.796,363052,0
2010-01-04,30.168,30.236,29.581,29.682,325906,0
2010-01-05,29.654,29.664,28.815,28.88,351630,0
2010-01-06,28.77,29.01,28.515,28.787,376676,0
2010-01-07,28.796,29.254,28.332,28.674,335212,0
2010-01-08,28.506,28.628,28.265,28.534,210427,0
2010-01-11,28.582,29.133,28.563,29.057,330544,0
2010-01-12,28.796,29.413,28.573,29.208,310919,0
2010-01-13,29.199,29.403,28.731,28.975,414633,0
2010-01-14,28.975,28.975,28.208,28.722,441221,0
2010-01-15,28.863,28.956,28.227,28.647,329411,0
2010-01-19,28.787,29.636,28.525,29.553,449932,0
2010-01-20,29.497,29.7,28.871,29.619,283533,0
2010-01-21,29.636,29.654,28.796,29.208,313179,0
2010-01-22,29.162,29.7,28.778,29.01,317522,0
2010-01-25,29.152,29.208,28.618,29,293163,0
2010-01-26,28.844,29.057,28.534,28.674,228410,0
2010-01-27,28.506,29.189,28.506,28.863,285796,0
2010-01-28,28.77,29.162,28.34,28.824,315061,0
2010-01-29,28.975,29.085,28.498,28.647,374598,0
2010-02-01,28.674,29.01,28.582,28.693,377332,0
2010-02-02,28.703,28.834,28.236,28.479,211828,0
2010-02-03,28.322,28.506,28.076,28.236,272231,0
2010-02-04,28.131,28.404,27.425,27.444,353770,0
2010-02-05,27.546,27.646,27.106,27.546,321120,0
2010-02-08,27.601,27.818,27.115,27.115,195960,0
2010-02-09,27.378,27.684,27.162,27.665,203646,0
2010-02-10,27.491,27.692,27.208,27.368,203754,0
2010-02-11,27.435,28.03,27.142,28.021,226816,0
2010-02-12,27.92,27.949,27.538,27.684,209036,0
2010-02-16,27.863,27.92,27.34,27.538,311982,0
2010-02-17,27.499,27.646,27.359,27.619,487211,0
2010-02-18,27.519,27.93,27.33,27.93,216753,0
2010-02-19,27.949,28.414,27.769,28.395,286669,0
2010-02-22,28.395,28.515,28.012,28.066,279198,0
2010-02-23,28.105,28.293,27.564,27.939,306896,0
2010-02-24,28.047,28.303,27.628,28.236,201252,0
2010-02-25,27.901,28.599,27.901,28.534,240280,0
2010-02-26,28.638,28.638,28.03,28.395,390356,0
2010-03-01,28.599,28.722,28.332,28.722,264677,0
2010-03-02,28.76,29.59,28.553,29.46,411941,0
2010-03-03,29.413,29.815,28.991,29.487,332015,0
2010-03-04,29.59,29.645,29.244,29.553,201647,0
2010-03-05,29.6,30.064,29.422,29.749,668410,0
2010-03-08,29.872,29.882,29.283,29.413,812538,0
2010-03-09,27.939,28.647,27.637,28.076,1474712,0
2010-03-10,28.021,28.479,27.939,28.095,510460,0
2010-03-11,28.012,28.114,27.712,27.789,341536,0
2010-03-12,27.779,28.236,27.499,27.91,491715,0
2010-03-15,27.949,27.949,27.499,27.655,365207,0
2010-03-16,27.655,27.977,27.591,27.827,251504,0
2010-03-17,27.827,27.967,27.675,27.949,319304,0
2010-03-18,27.808,28.199,27.712,28.131,470957,0
2010-03-19,28.293,28.638,28.284,28.599,1019276,0
2010-03-22,28.349,28.871,28.256,28.76,379324,0
2010-03-23,28.815,29.506,28.479,29.469,395520,0
2010-03-24,29.422,29.543,29.057,29.104,302447,0
2010-03-25,29.189,29.71,28.805,29.095,381040,0
2010-03-26,29.104,29.442,29.01,29.225,199179,0
2010-03-29,29.376,29.479,29.283,29.386,303535,0
2010-03-30,29.254,29.562,29.124,29.442,297108,0
2010-03-31,29.413,29.61,29.244,29.318,501832,0
2010-04-01,29.515,29.6,29.318,29.553,307151,0
2010-04-05,29.645,29.982,29.452,29.963,254897,0
2010-04-06,29.729,29.945,29.61,29.758,364650,0
2010-04-07,29.636,29.636,29.291,29.452,502575,0
2010-04-08,29.506,29.645,28.919,29.497,251013,0
2010-04-09,35.603,36.759,35.39,36.511,16619402,0
2010-04-12,36.463,36.668,36.415,36.622,2955748,0
2010-04-13,36.622,36.723,36.511,36.567,2817523,0
2010-04-14,36.577,36.921,36.558,36.882,1865463,0
2010-04-15,36.882,36.882,36.613,36.723,1197494,0
2010-04-16,36.723,36.844,36.482,36.806,822041,0
2010-04-19,36.825,36.882,36.492,36.577,754741,0
2010-04-20,36.65,36.723,36.492,36.558,847253,0
2010-04-21,36.65,36.723,36.302,36.713,788243,0
2010-04-22,36.482,36.94,36.482,36.742,600737,0
2010-04-23,36.654,36.849,36.514,36.663,508231,0
2010-04-26,36.558,36.742,36.463,36.539,522095,0
2010-04-27,36.492,36.65,36.294,36.339,1051310,0
2010-04-28,36.435,36.668,36.275,36.33,498953,0
2010-04-29,36.415,36.501,36.321,36.406,652117,0
2010-04-30,36.339,36.425,36.044,36.071,805458,0
2010-05-03,36.302,36.443,35.726,35.871,1088495,0
2010-05-04,35.764,35.854,35.565,35.687,1128100,0
2010-05-05,35.538,35.575,35.247,35.305,1041441,0
2010-05-06,35.257,35.352,28.236,34.192,2318527,0
2010-05-07,34.053,34.594,32.858,33.782,1455081,0
2010-05-10,34.66,34.866,34.231,34.687,878132,0
2010-05-11,34.447,35.016,34.333,34.828,456410,0
2010-05-12,34.904,35.183,34.857,35.117,494840,0
2010-05-13,34.923,35.173,34.642,34.79,585522,0
2010-05-14,34.594,34.828,34.294,34.587,525405,0
2010-05-17,34.828,35.472,34.66,35.472,824412,0
2010-05-18,35.66,35.697,34.642,34.66,764207,0
2010-05-19,34.502,35.072,34.211,34.371,624658,0
2010-05-20,33.857,34.174,32.961,33.315,1376791,0
2010-05-21,32.981,33.884,32.877,33.782,715855,0
2010-05-24,33.707,33.99,33.315,33.623,315184,0
2010-05-25,33.202,33.8,33.157,33.755,1704205,0
2010-05-26,33.82,34.476,33.222,33.447,1201368,0
2010-05-27,33.923,34.484,33.746,34.476,473703,0
2010-05-28,34.4,34.567,34.202,34.428,539262,0
2010-06-01,34.128,34.614,33.8,33.933,500681,0
2010-06-02,34.78,35.343,33.933,33.981,3316986,0
2010-06-03,33.962,34.166,33.8,33.999,827837,0
2010-06-04,33.623,33.82,33.194,33.297,1514384,0
2010-06-07,33.41,33.651,33.138,33.148,738930,0
2010-06-08,33.343,33.447,32.718,33.429,1291721,0
2010-06-09,33.605,33.613,33.167,33.324,758094,0
2010-06-10,33.485,33.613,33.194,33.343,629490,0
2010-06-11,33.148,33.447,32.858,33.064,917659,0
2010-06-14,33.269,33.613,33.01,33.55,677979,0
2010-06-15,34.037,34.119,33.269,33.429,922102,0
2010-06-16,33.605,33.848,33.297,33.457,824293,0
2010-06-17,33.632,33.707,33.128,33.343,709561,0
2010-06-18,33.532,33.532,33.119,33.352,1189996,0
2010-06-21,33.557,33.613,33.157,33.54,722271,0
2010-06-22,33.514,33.55,32.971,33.167,712608,0
2010-06-23,33.054,33.613,32.896,33.557,437079,0
2010-06-24,33.42,33.55,33.148,33.476,405374,0
2010-06-25,33.485,33.613,33.184,33.613,1546834,0
2010-06-28,33.514,33.577,33.26,33.343,604356,0
2010-06-29,33.138,33.523,33.054,33.184,864555,0
2010-06-30,33.092,33.383,32.568,32.587,862596,0
2010-07-01,32.745,33.184,32.541,33.054,738762,0
2010-07-02,33.184,33.288,32.915,33.099,480276,0
2010-07-06,33.297,33.514,32.812,33.391,584386,0
2010-07-07,33.476,33.55,33.148,33.495,638164,0
2010-07-08,33.632,33.632,33.175,33.514,382757,0
2010-07-09,33.447,33.523,33.288,33.467,565684,0
2010-07-12,33.447,33.605,33.24,33.586,579500,0
2010-07-13,33.698,33.913,33.532,33.613,407901,0
2010-07-14,33.504,33.698,33.447,33.613,428533,0
2010-07-15,33.707,33.707,33.438,33.467,340803,0
2010-07-16,33.391,33.54,33.212,33.4,828216,0
2010-07-19,33.41,33.689,33.381,33.595,275338,0
2010-07-20,33.381,33.82,33.381,33.746,376133,0
2010-07-21,33.782,33.782,33.42,33.623,365370,0
2010-07-22,33.857,34.045,33.67,33.81,870027,0
2010-07-23,33.613,34.08,33.485,33.971,708211,0
2010-07-26,34.037,34.08,33.791,34.08,292013,0
2010-07-27,34.08,34.128,33.923,34.08,360194,0
2010-07-28,35.016,35.39,34.923,35.352,7845294,0
2010-07-29,35.426,35.678,35.296,35.518,1577736,0
2010-07-30,35.38,35.783,35.343,35.716,1140538,0
2010-08-02,35.836,35.836,35.538,35.538,1222046,0
2010-08-03,35.538,35.947,35.528,35.919,606344,0
2010-08-04,35.854,35.947,35.65,35.836,654937,0
2010-08-05,35.697,35.976,35.528,35.818,796054,0
2010-08-06,35.697,35.9,35.575,35.783,664399,0
2010-08-09,35.891,35.919,35.716,35.764,745728,0
2010-08-10,35.67,35.716,35.408,35.454,1085688,0
2010-08-11,35.454,35.463,35.091,35.228,1876060,0
2010-08-12,35.072,35.362,35.062,35.136,951063,0
2010-08-13,35.1,35.201,34.923,35.035,1290339,0
2010-08-16,35.1,35.352,35.045,35.136,980294,0
2010-08-17,35.192,35.276,35.016,35.173,736873,0
2010-08-18,35.154,35.38,35.035,35.247,791700,0
2010-08-19,35.21,35.38,35.117,35.201,557358,0
2010-08-20,35.183,35.362,35.091,35.183,2666714,0
2010-08-23,35.192,35.434,35.154,35.238,1671926,0
2010-08-24,35.305,35.324,34.885,35.026,3706221,0
2010-08-25,34.78,35.072,34.752,34.818,7469026,0
2010-08-26,34.502,35.1,34.466,34.8,5062871,0
2010-08-27,34.932,35.957,34.762,35.947,1224449,0
2010-08-30,35.764,35.91,35.333,35.39,1077794,0
2010-08-31,35.389,35.623,35.099,35.125,523761,0
2010-09-01,36.193,36.463,35.986,36.09,2241559,0
2010-09-02,36.025,36.247,35.957,36.138,857551,0
2010-09-03,36.221,36.596,36.11,36.321,1865027,0
2010-09-07,39.012,39.965,38.769,39.926,4879204,0
2010-09-08,39.666,40.776,39.431,40.274,2315059,0
2010-09-09,40.431,41.122,39.936,41.037,2777335,0
2010-09-10,40.999,40.999,40.487,40.627,1441019,0
2010-09-13,40.805,41.103,40.664,41.066,1010313,0
2010-09-14,40.962,41.709,40.805,41.309,1179484,0
2010-09-15,41.217,41.505,40.879,40.979,471627,0
2010-09-16,40.795,41.047,40.411,40.431,951953,0
2010-09-17,40.6,40.805,40.384,40.664,1014511,0
2010-09-20,40.654,40.711,40.384,40.646,663933,0
2010-09-21,40.618,40.87,40.15,40.16,632724,0
2010-09-22,40.029,40.15,39.889,39.993,514133,0
2010-09-23,39.833,40.15,39.815,39.842,545046,0
2010-09-24,39.908,40.189,39.712,40.029,318016,0
2010-09-27,39.908,40.15,39.563,39.572,333870,0
2010-09-28,39.712,39.945,39.312,39.598,363302,0
2010-09-29,39.403,39.731,39.302,39.459,531259,0
2010-09-30,39.608,39.683,38.983,38.983,1836358,0
2010-10-01,38.835,38.909,38.093,38.628,1346710,0
2010-10-04,38.703,38.703,38.122,38.284,435950,0
2010-10-05,38.284,38.957,38.058,38.571,657933,0
2010-10-06,38.452,38.732,38.322,38.637,780927,0
2010-10-07,38.656,38.992,38.48,38.759,1042544,0
2010-10-08,38.854,39.255,38.589,39.049,368640,0
2010-10-11,38.919,39.198,38.806,39.049,724443,0
2010-10-12,38.983,39.384,38.947,39.293,362876,0
2010-10-13,39.356,39.674,39.207,39.441,344576,0
2010-10-14,39.375,39.722,39.32,39.722,391415,0
2010-10-15,39.908,39.918,39.403,39.544,446149,0
2010-10-18,39.498,39.731,39.293,39.656,157736,0
2010-10-19,39.32,39.768,39.076,39.441,346190,0
2010-10-20,39.534,39.581,39.049,39.067,349470,0
2010-10-21,39.049,39.683,38.882,38.947,324358,0
2010-10-22,39.113,39.113,38.665,38.9,231619,0
2010-10-25,39.04,39.403,38.544,38.637,232563,0
2010-10-26,38.442,38.713,38.322,38.554,229558,0
2010-10-27,38.416,38.759,38.18,38.75,260096,0
2010-10-28,38.75,38.983,38.293,38.331,134810,0
2010-10-29,38.166,38.93,38.166,38.712,195232,0
2010-11-01,38.873,39.076,38.571,38.637,235438,0
2010-11-02,38.863,38.983,38.516,38.703,188524,0
2010-11-03,36.09,37.18,35.716,36.733,2193949,0
2010-11-04,36.987,37.303,36.742,37.024,480055,0
2010-11-05,37.116,37.303,36.959,37.116,372966,0
2010-11-08,36.882,37.034,36.788,36.844,637067,0
2010-11-09,36.806,36.872,36.567,36.668,385351,0
2010-11-10,36.806,36.987,36.632,36.911,426097,0
2010-11-11,36.668,37.014,36.443,36.816,364687,0
2010-11-12,36.596,37.255,36.596,37.116,530262,0
2010-11-15,37.08,37.35,37.08,37.293,363751,0
2010-11-16,37.089,37.35,36.759,37.034,456207,0
2010-11-17,37.152,37.274,36.854,37.005,300302,0
2010-11-18,37.217,37.331,36.816,36.911,706406,0
2010-11-19,36.844,37.053,36.668,36.694,299358,0
2010-11-22,36.677,36.844,36.415,36.694,472036,0
2010-11-23,36.632,36.723,36.406,36.577,300664,0
2010-11-24,36.704,36.844,36.463,36.788,352675,0
2010-11-26,36.482,36.987,36.472,36.882,171585,0
2010-11-29,36.684,37.071,36.659,37.024,418618,0
2010-11-30,36.81,37.112,36.552,37.103,496936,0
2010-12-01,37.246,37.35,37.024,37.264,460311,0
2010-12-02,37.303,37.722,37.116,37.722,683502,0
2010-12-03,37.548,38.18,37.255,38.041,533089,0
2010-12-06,38.113,38.452,37.949,38.416,583168,0
2010-12-07,38.35,38.882,38.303,38.656,510123,0
2010-12-08,38.713,38.713,38.093,38.471,641531,0
2010-12-09,38.656,38.89,38.227,38.844,423893,0
2010-12-10,38.89,39.04,38.675,38.957,260909,0
2010-12-13,38.854,38.983,38.637,38.675,290302,0
2010-12-14,38.656,38.713,38.407,38.656,193525,0
2010-12-15,38.844,38.937,38.293,38.826,334112,0
2010-12-16,38.826,39.413,38.826,39.302,313539,0
2010-12-17,39.403,40.3,39.255,40.141,937545,0
2010-12-20,40.01,40.346,39.918,40.123,335335,0
2010-12-21,40.15,40.3,40.085,40.113,203960,0
2010-12-22,40.067,40.236,40.02,40.123,153997,0
2010-12-23,40.029,40.264,40.02,40.123,148275,0
2010-12-27,39.879,40.094,39.731,40.057,83045,0
2010-12-28,39.908,40.141,39.731,40.094,105024,0
2010-12-29,39.941,40.214,39.941,39.961,74911,0
2010-12-30,40.054,40.223,39.763,40.016,80514,0
2010-12-31,39.931,40.147,39.695,39.695,119395,0
2011-01-03,39.918,39.965,39.702,39.842,115749,0
2011-01-04,39.945,39.945,38.787,38.806,234951,0
2011-01-05,38.873,38.873,38.442,38.656,150113,0
2011-01-06,38.534,38.599,37.778,37.931,133974,0
2011-01-07,37.666,37.854,37.063,37.778,214797,0
2011-01-10,37.236,37.835,37.226,37.749,162937,0
2011-01-11,37.694,38.882,37.694,38.656,231536,0
2011-01-12,38.656,39.198,38.628,39.188,176285,0
2011-01-13,39.159,39.265,38.974,39.236,193503,0
2011-01-14,39.169,39.683,39.169,39.534,151386,0
2011-01-18,39.608,39.712,39.293,39.637,139346,0
2011-01-19,39.441,39.608,39.366,39.441,164098,0
2011-01-20,39.293,40.029,39.293,39.918,197313,0
2011-01-21,40.038,40.113,39.693,39.918,162318,0
2011-01-24,39.918,40.038,39.674,39.778,203686,0
2011-01-25,39.516,40.123,39.312,39.702,127553,0
2011-01-26,39.702,40.048,39.525,39.993,249947,0
2011-01-27,39.898,40.431,39.683,40.236,167742,0
2011-01-28,40.057,40.217,39.741,39.926,171822,0
2011-01-31,40.064,40.252,39.676,39.676,170708,0
2011-02-01,39.674,40.618,39.637,40.048,175588,0
2011-02-02,39.825,40.375,39.627,39.926,110764,0
2011-02-03,39.778,40.326,39.563,40.3,247576,0
2011-02-04,40.292,40.618,40.169,40.245,135873,0
2011-02-07,40.104,40.3,39.852,39.936,344695,0
2011-02-08,39.787,40.169,39.787,40.038,81540,0
2011-02-09,39.879,40.309,39.879,40.123,63911,0
2011-02-10,40.133,40.45,39.965,40.094,95349,0
2011-02-11,39.936,40.15,39.768,40.15,161488,0
2011-02-14,40.067,40.197,39.758,40.01,76375,0
2011-02-15,39.825,40.254,39.825,40.123,228023,0
2011-02-16,40.141,40.514,39.936,40.497,145618,0
2011-02-18,40.292,40.618,40.085,40.245,173710,0
2011-02-22,40.057,40.505,39.741,39.852,116657,0
2011-02-23,39.702,39.787,39.394,39.516,175686,0
2011-02-24,39.646,39.862,38.835,39.104,203021,0
2011-02-25,38.732,39.179,38.732,39.095,183837,0
2011-02-28,39.182,39.182,38.197,38.35,301175,0
2011-03-01,38.171,38.388,37.293,37.666,556878,0
2011-03-02,37.778,37.911,37.369,37.582,243927,0
2011-03-03,37.864,38.628,37.816,38.151,488636,0
2011-03-04,38.274,38.863,38.161,38.379,360553,0
2011-03-07,38.507,38.647,37.198,37.864,316737,0
2011-03-08,34.95,35.247,33.848,35.21,2597700,0
2011-03-09,34.923,35.21,34.342,34.391,689804,0
2011-03-10,34.211,34.476,33.875,33.933,750530,0
2011-03-11,33.952,34.119,33.438,33.772,384335,0
2011-03-14,33.381,34.09,33.269,33.726,550746,0
2011-03-15,33.532,33.772,33.044,33.661,714170,0
2011-03-16,33.567,33.67,33.343,33.457,729864,0
2011-03-17,33.739,33.878,33.487,33.607,469765,0
2011-03-18,33.83,35.39,33.632,34.073,3270899,0
2011-03-21,34.437,34.725,34.119,34.651,569817,0
2011-03-22,34.484,34.623,33.99,34.25,301686,0
2011-03-23,34.285,34.323,33.782,34.258,338715,0
2011-03-24,34.539,35.052,34.202,35.016,407977,0
2011-03-25,35.117,35.538,34.96,35.472,593177,0
2011-03-28,35.556,35.8,35.286,35.584,373303,0
2011-03-29,35.65,35.996,35.565,35.9,306256,0
2011-03-30,36.11,36.377,35.947,36.275,323943,0
2011-03-31,36.291,36.529,36.179,36.414,475062,0
2011-04-01,36.463,36.806,36.367,36.443,247727,0
2011-04-04,36.529,36.586,36.23,36.435,168827,0
2011-04-05,36.315,37.067,36.223,36.737,185844,0
2011-04-06,36.751,36.987,36.65,36.872,192065,0
2011-04-07,36.973,37.545,36.727,37.084,287933,0
2011-04-08,37.067,37.067,36.389,36.418,644224,0
2011-04-11,36.558,36.844,36.386,36.501,293451,0
2011-04-12,36.514,36.68,36.409,36.409,364832,0
2011-04-13,36.472,36.768,36.415,36.511,397586,0
2011-04-14,36.453,37.053,36.348,36.921,226714,0
2011-04-15,37.327,37.327,36.552,37.067,250076,0
2011-04-18,36.964,37.28,36.608,37.28,224072,0
2011-04-19,37.299,37.412,36.418,36.505,178247,0
2011-04-20,36.792,36.992,36.418,36.964,165697,0
2011-04-21,36.945,37.186,36.185,36.305,211725,0
2011-04-25,36.437,36.562,35.882,36.036,167315,0
2011-04-26,36.13,36.773,36.036,36.625,208619,0
2011-04-27,36.428,36.992,36.36,36.955,168848,0
2011-04-28,36.867,36.867,36.342,36.672,207107,0
2011-04-29,36.79,37.009,36.539,36.567,244712,0
2011-05-02,36.495,36.57,35.978,36.026,319973,0
2011-05-03,36.026,36.148,35.613,36.082,308595,0
2011-05-04,36.204,36.389,35.939,36.073,180852,0
2011-05-05,36.007,36.763,35.641,36.082,194695,0
2011-05-06,36.37,36.801,36.148,36.277,163305,0
2011-05-09,36.166,36.418,35.929,36.223,119019,0
2011-05-10,36.36,37.186,36.296,37.167,189998,0
2011-05-11,37.121,37.158,36.859,36.867,136840,0
2011-05-12,36.792,37.654,36.542,37.626,175300,0
2011-05-13,37.412,37.589,37.01,37.26,122375,0
2011-05-16,37.13,37.27,36.973,37.058,236631,0
2011-05-17,37.048,37.626,37.01,37.213,255762,0
2011-05-18,37.309,37.555,37.103,37.223,342975,0
2011-05-19,37.252,37.356,37.077,37.203,185821,0
2011-05-20,36.782,37.194,36.782,37.103,385301,0
2011-05-23,36.964,37.421,36.867,37.186,228791,0
2011-05-24,37.289,37.404,37.121,37.252,168868,0
2011-05-25,37.28,37.674,37.077,37.45,140048,0
2011-05-26,37.478,38.274,37.395,38.102,197514,0
2011-05-27,38.207,38.398,38.083,38.313,133380,0
2011-05-31,38.406,38.847,38.073,38.838,286822,0
2011-06-01,38.94,38.94,37.347,37.347,267098,0
2011-06-02,37.385,37.555,36.727,37.103,197735,0
2011-06-03,36.755,37.404,36.755,36.916,175071,0
2011-06-06,36.925,37.347,36.792,37.112,194255,0
2011-06-07,37.404,38.293,37.186,37.555,384429,0
2011-06-08,37.431,37.92,37.318,37.664,355152,0
2011-06-09,37.664,38.442,37.635,38.37,314983,0
2011-06-10,38.131,38.264,37.309,37.939,263141,0
2011-06-13,37.91,38.837,37.91,38.442,355834,0
2011-06-14,38.995,41.235,38.995,41.028,1082882,0
2011-06-15,41.008,41.937,40.682,40.813,717216,0
2011-06-16,40.677,41.591,40.658,41.505,412432,0
2011-06-17,41.611,42.535,41.319,42.161,860279,0
2011-06-20,42.003,42.706,41.873,42.639,367320,0
2011-06-21,42.706,42.867,41.778,42.079,370598,0
2011-06-22,41.928,42.087,41.516,41.656,294871,0
2011-06-23,41.535,41.881,40.832,41.593,290597,0
2011-06-24,41.853,41.853,40.55,40.636,1286594,0
2011-06-27,40.888,41.253,40.775,41.208,237736,0
2011-06-28,41.226,41.336,41.037,41.253,235119,0
2011-06-29,41.226,41.402,40.86,41.171,205036,0
2011-06-30,41.154,41.358,40.85,41.23,217493,0
2011-07-01,41.24,41.543,41.014,41.437,270424,0
2011-07-05,41.39,41.485,40.904,41.168,156939,0
2011-07-06,41.063,41.316,41.063,41.26,163417,0
2011-07-07,41.505,41.974,41.289,41.619,302169,0
2011-07-08,41.214,41.701,41.063,41.361,190353,0
2011-07-11,41.094,41.721,40.522,41.226,229640,0
2011-07-12,41.27,42.152,41.24,41.862,192651,0
2011-07-13,41.974,43.314,41.786,42.819,420543,0
2011-07-14,42.985,43.165,42.583,42.745,281660,0
2011-07-15,42.822,43.15,41.747,43.122,290187,0
2011-07-18,43.1,43.204,42.629,43.11,208078,0
2011-07-19,43.563,44.052,43.094,44.005,275921,0
2011-07-20,43.696,44.005,43.14,43.78,200994,0
2011-07-21,43.78,44.439,43.487,43.919,235214,0
2011-07-22,43.939,43.939,43.272,43.809,223425,0
2011-07-25,43.458,43.809,42.876,42.932,136447,0
2011-07-26,43.065,43.395,42.747,42.997,86195,0
2011-07-27,43.006,43.035,41.833,42.069,189247,0
2011-07-28,42.209,42.765,41.777,42.079,141651,0
2011-07-29,41.949,42.58,41.554,42.308,219504,0
2011-08-01,42.689,42.932,41.767,42.105,159019,0
2011-08-02,41.833,42.114,41.109,41.543,281648,0
2011-08-03,41.41,42.87,41.307,42.813,203661,0
2011-08-04,42.472,43.28,41.984,42.022,626451,0
2011-08-05,42.304,42.84,41.053,41.129,404961,0
2011-08-08,40.292,41.485,38.836,38.836,489301,0
2011-08-09,39.53,40.169,37.34,39.37,612400,0
2011-08-10,38.948,39.097,37.79,37.887,422734,0
2011-08-11,38.08,40.603,38.062,40.066,533970,0
2011-08-12,40.245,40.995,38.588,39.004,391821,0
2011-08-15,39.107,39.84,39.004,39.84,228988,0
2011-08-16,39.633,39.756,39.013,39.388,303871,0
2011-08-17,39.503,40.255,39.249,39.503,204020,0
2011-08-18,38.864,38.864,37.715,38.072,327008,0
2011-08-19,37.687,38.627,37.235,37.915,179515,0
2011-08-22,38.496,38.496,37.132,37.491,264465,0
2011-08-23,37.915,38.891,37.33,38.826,326758,0
2011-08-24,38.874,39.398,38.459,38.854,313517,0
2011-08-25,39.906,39.916,39.144,39.211,431213,0
2011-08-26,39.115,39.954,38.261,39.934,326553,0
2011-08-29,40.047,42.651,40.028,42.566,336057,0
2011-08-30,42.361,42.689,41.711,42.397,250139,0
2011-08-31,42.242,43.242,42.073,42.308,409048,0
2011-09-01,42.482,42.765,41.552,41.909,329788,0
2011-09-02,41.129,41.76,40.931,41.129,211081,0
2011-09-06,40.555,41.533,40.057,41.437,281231,0
2011-09-07,42.108,43.137,41.93,43.11,382001,0
2011-09-08,39.738,41.25,39.426,40.292,710689,0
2011-09-09,40.197,40.376,39.22,40.132,428274,0
2011-09-12,40.028,42.631,39.577,42.603,472662,0
2011-09-13,42.603,44.239,42.397,43.477,540313,0
2011-09-14,43.91,44.533,43.405,44.119,637603,0
2011-09-15,44.277,44.823,43.966,44.39,419781,0
2011-09-16,44.728,45.021,44.315,44.738,724001,0
2011-09-19,44.371,44.371,43.438,43.722,326583,0
2011-09-20,44.015,45.039,43.648,43.648,397474,0
2011-09-21,43.732,43.89,41.572,41.572,362509,0
2011-09-22,40.677,42.123,40.535,41.853,474965,0
2011-09-23,41.334,41.974,41.334,41.918,263023,0
2011-09-26,42.238,43.074,42.003,42.775,322842,0
2011-09-27,43.084,44.155,42.785,43.113,280232,0
2011-09-28,43.178,43.62,42.013,42.248,385757,0
2011-09-29,42.832,43.14,40.913,42.228,304982,0
2011-09-30,41.671,42.221,41.035,41.035,283660,0
2011-10-03,41.109,42.324,39.982,40.076,425530,0
2011-10-04,39.95,42.684,39.865,42.58,448962,0
2011-10-05,42.515,43.032,41.438,41.883,256764,0
2011-10-06,41.92,43.195,41.695,43.091,223353,0
2011-10-07,43.251,43.436,41.93,42.054,134688,0
2011-10-10,42.52,43.15,42.324,42.757,246895,0
2011-10-11,42.585,43.026,42.189,42.932,274429,0
2011-10-12,43.159,44.652,43.055,44.287,354521,0
2011-10-13,43.809,44.267,42.87,43.601,144870,0
2011-10-14,43.928,43.928,43.012,43.845,169642,0
2011-10-17,43.732,43.76,42.66,42.785,232970,0
2011-10-18,42.961,44.533,42.651,44.361,236330,0
2011-10-19,44.661,45.217,43.629,43.75,206274,0
2011-10-20,43.928,44.891,43.637,44.721,184502,0
2011-10-21,45.44,45.598,44.805,45.134,360785,0
2011-10-24,45.391,45.514,44.721,44.843,326519,0
2011-10-25,44.608,44.711,43.599,43.779,237336,0
2011-10-26,43.873,45.495,43.052,45.42,259069,0
2011-10-27,45.967,47.758,45.495,47.265,479415,0
2011-10-28,47.078,47.512,46.116,46.663,283271,0
2011-10-31,46.258,47.184,45.04,46.722,327830,0
2011-11-01,47.136,47.136,45.305,46.006,340643,0
2011-11-02,46.495,47.069,45.967,46.625,215329,0
2011-11-03,46.069,47.465,45.381,47.372,238077,0
2011-11-04,47.145,47.304,46.267,47.209,149772,0
2011-11-07,47.117,48.22,46.851,47.899,325228,0
2011-11-08,48.267,49.021,47.615,48.775,244523,0
2011-11-09,47.805,48.888,47.805,48.02,395331,0
2011-11-10,48.277,48.482,47.199,47.758,201385,0
2011-11-11,48.04,49.106,47.825,49.06,248364,0
2011-11-14,49.06,49.069,48.153,48.644,134294,0
2011-11-15,48.296,49.85,48.296,49.654,117091,0
2011-11-16,49.36,49.531,47.991,48.171,177631,0
2011-11-17,48.286,48.974,47.54,47.834,207251,0
2011-11-18,47.729,48.306,47.447,48.106,142761,0
2011-11-21,47.438,48.171,47.022,47.927,266202,0
2011-11-22,47.805,48.306,47.411,47.475,122723,0
2011-11-23,47.013,47.353,45.938,46.024,166241,0
2011-11-25,46.043,46.597,45.005,45.005,125305,0
2011-11-28,47.502,47.758,46.024,47.758,275985,0
2011-11-29,47.795,47.899,46.786,47.391,155493,0
2011-11-30,48.487,50.355,48.072,50.327,380970,0
2011-12-01,50.8,51.125,49.663,49.755,267567,0
2011-12-02,50.339,50.473,49.735,49.898,225031,0
2011-12-05,50.539,50.744,49.783,49.898,326601,0
2011-12-06,49.957,50.098,49.371,49.711,280934,0
2011-12-07,49.219,49.954,46.296,47.162,627839,0
2011-12-08,46.533,47.729,46.191,46.296,322300,0
2011-12-09,46.2,46.899,45.532,46.219,487238,0
2011-12-12,46.692,47.162,45.173,45.719,299877,0
2011-12-13,45.843,46.2,45.024,45.118,301879,0
2011-12-14,44.73,45.257,44.287,44.324,254894,0
2011-12-15,44.94,45.663,44.663,45.182,144224,0
2011-12-16,45.211,46.2,45.211,45.542,748824,0
2011-12-19,45.343,46.437,45.257,45.43,185746,0
2011-12-20,46.344,47.945,46.107,47.907,350294,0
2011-12-21,47.917,48.84,47.559,48.822,256006,0
2011-12-22,48.906,49.312,48.443,49.097,176421,0
2011-12-23,49.36,49.388,48.974,49.088,86416,0
2011-12-27,49.041,49.285,48.559,48.691,212789,0
2011-12-28,48.492,48.672,48.352,48.521,254769,0
2011-12-29,48.71,48.964,48.443,48.618,134585,0
2011-12-30,48.482,49.031,48.286,48.569,151960,0
2012-01-03,49.636,49.822,48.24,48.406,244012,0
2012-01-04,48.416,48.416,47.353,48.001,174690,0
2012-01-05,47.927,49.031,46.851,48.794,339362,0
2012-01-06,48.634,49.135,48.095,48.766,166075,0
2012-01-09,49.088,49.673,48.588,49.434,198195,0
2012-01-10,49.626,49.945,49.37,49.549,211874,0
2012-01-11,49.181,49.618,49.115,49.512,152837,0
2012-01-12,49.474,49.682,48.577,48.774,160862,0
2012-01-13,48.662,49.162,48.178,48.868,132648,0
2012-01-17,49.181,50.089,48.915,49.785,200540,0
2012-01-18,49.824,51.055,49.692,50.97,181446,0
2012-01-19,50.999,50.999,49.947,50.137,180849,0
2012-01-20,49.975,50.371,49.588,50.005,193952,0
2012-01-23,50.249,50.381,49.58,50.127,182696,0
2012-01-24,50.052,50.07,49.238,49.503,259729,0
2012-01-25,49.379,50.298,49.069,50.015,175510,0
2012-01-26,50.278,50.278,49.56,49.682,108046,0
2012-01-27,49.398,49.785,49.021,49.144,127458,0
2012-01-30,48.954,49.106,48.15,48.34,136843,0
2012-01-31,48.584,48.791,47.845,48.165,171921,0
2012-02-01,48.577,48.774,48.294,48.642,280426,0
2012-02-02,48.709,49.947,48.709,49.737,213709,0
2012-02-03,50.108,50.912,49.737,50.581,203325,0
2012-02-06,50.534,50.611,49.91,50.307,125895,0
2012-02-07,50.146,50.371,49.9,49.957,134779,0
2012-02-08,49.975,50.324,49.795,49.927,137075,0
2012-02-09,50.211,50.239,49.474,49.881,164495,0
2012-02-10,49.494,50.098,49.276,50.024,149781,0
2012-02-13,50.552,50.951,50.381,50.768,105424,0
2012-02-14,50.721,50.951,50.024,50.591,325630,0
2012-02-15,50.668,50.74,49.247,49.351,169449,0
2012-02-16,49.464,50.815,49.464,50.815,85096,0
2012-02-17,50.712,51.603,50.621,51.111,127936,0
2012-02-21,51.307,51.452,49.201,49.598,141511,0
2012-02-22,49.454,50.024,49.201,49.852,122596,0
2012-02-23,49.995,50.749,49.435,50.543,121921,0
2012-02-24,50.371,50.543,49.115,49.144,154840,0
2012-02-27,49.04,49.398,48.567,49.115,231246,0
2012-02-28,49.276,49.445,48.616,49.153,166580,0
2012-02-29,49.162,49.37,48.439,48.439,178699,0
2012-03-01,48.774,49.692,48.394,49.219,262375,0
2012-03-02,49.191,49.361,47.564,47.592,223848,0
2012-03-05,47.592,48.616,47.564,48.358,221848,0
2012-03-06,47.969,48.652,46.825,47.65,247608,0
2012-03-07,48.007,48.007,46.922,47.61,188582,0
2012-03-08,47.791,48.441,47.241,48.385,165442,0
2012-03-09,48.198,49.57,48.178,49.408,193188,0
2012-03-12,49.238,49.795,48.793,49.323,215358,0
2012-03-13,49.484,49.985,49.088,49.985,212904,0
2012-03-14,49.927,49.927,49.144,49.618,290082,0
2012-03-15,49.646,50.07,49.201,49.985,131184,0
2012-03-16,50.193,50.307,49.03,49.361,298803,0
2012-03-19,49.361,50.298,49.153,50.098,228999,0
2012-03-20,49.834,50.298,49.711,50.229,193541,0
2012-03-21,50.324,50.668,50.089,50.543,276210,0
2012-03-22,50.562,50.703,50.259,50.703,190065,0
2012-03-23,50.864,51.424,50.63,51.355,235036,0
2012-03-26,51.868,52.358,51.575,52.189,426677,0
2012-03-27,52.245,53.221,52.018,52.775,244286,0
2012-03-28,52.945,53.37,52.425,52.963,223468,0
2012-03-29,52.746,53.038,52.291,52.87,203697,0
2012-03-30,53.125,53.36,52.444,52.444,133556,0
2012-04-02,52.425,52.982,52.207,52.972,215155,0
2012-04-03,52.963,53.522,52.67,52.963,164819,0
2012-04-04,52.509,52.755,51.97,52.272,140219,0
2012-04-05,52.1,52.356,51.58,51.58,110269,0
2012-04-09,50.99,51.074,50.229,50.621,228502,0
2012-04-10,50.552,50.951,49.398,50.015,315113,0
2012-04-11,50.496,51.603,50.249,51.603,242559,0
2012-04-12,51.963,52.726,51.77,52.492,202045,0
2012-04-13,52.546,52.546,51.749,51.996,146097,0
2012-04-16,52.358,52.585,51.657,52.367,184413,0
2012-04-17,52.86,53.929,52.83,53.371,269658,0
2012-04-18,52.982,53.333,52.444,52.972,169072,0
2012-04-19,52.86,53.212,52.395,52.991,181910,0
2012-04-20,54.207,54.235,52.927,53.076,324285,0
2012-04-23,52.499,52.594,51.767,52.461,133957,0
2012-04-24,52.461,53.193,52.289,52.85,215295,0
2012-04-25,53.296,53.873,53,53.145,224627,0
2012-04-26,53,53.057,52.519,52.945,246388,0
2012-04-27,52.745,54.68,52.434,54.358,281374,0
2012-04-30,54.451,54.689,52.83,53.427,266757,0
2012-05-01,53.456,54.622,53.048,53.571,289822,0
2012-05-02,53.116,54.575,53.116,54.414,202036,0
2012-05-03,54.614,54.689,53.456,53.958,190393,0
2012-05-04,53.695,54.489,53.173,54.14,263127,0
2012-05-07,53.853,54.934,53.446,54.594,225859,0
2012-05-08,54.159,56.273,53.836,55.93,543610,0
2012-05-09,55.533,56.946,55.192,56.32,338924,0
2012-05-10,56.5,57.098,55.988,56.757,276453,0
2012-05-11,56.264,57.467,56.264,56.803,252811,0
2012-05-14,56.083,56.132,55.144,55.598,583691,0
2012-05-15,55.874,56.17,55.003,55.259,351813,0
2012-05-16,55.382,55.781,54.896,55.039,243846,0
2012-05-17,54.896,54.973,53.512,53.542,235708,0
2012-05-18,53.437,55.107,53.352,54.376,348451,0
2012-05-21,54.33,54.689,53.484,53.853,350540,0
2012-05-22,53.781,54.149,53.389,53.675,284493,0
2012-05-23,53.334,53.939,52.954,53.286,272082,0
2012-05-24,53.249,53.732,53.145,53.512,319761,0
2012-05-25,53.761,54.558,53.352,54.226,221413,0
2012-05-29,54.339,54.538,53.249,54.33,189174,0
2012-05-30,53.977,54.207,53.456,53.79,154167,0
2012-05-31,53.826,54.271,53.306,53.695,279265,0
2012-06-01,52.982,53.722,52.253,52.918,238830,0
2012-06-04,53.106,54.548,52.735,54.471,295921,0
2012-06-05,54.074,55.8,53.79,55.268,506694,0
2012-06-06,55.733,56.453,55.448,55.969,171917,0
2012-06-07,56.482,56.672,55.733,55.894,245748,0
2012-06-08,55.921,56.775,55.808,56.396,206301,0
2012-06-11,56.89,57.07,55.579,55.627,217440,0
2012-06-12,55.828,56.964,55.039,56.803,358696,0
2012-06-13,52.005,53.145,49.247,49.474,2467263,0
2012-06-14,49.776,50.489,49.134,50.309,809376,0
2012-06-15,50.119,51.021,49.124,50.994,850587,0
2012-06-18,50.809,51.153,50.433,50.791,309922,0
2012-06-19,50.819,52.434,50.819,51.846,381714,0
2012-06-20,51.739,51.96,51.198,51.816,242666,0
2012-06-21,51.635,51.979,50.48,50.828,384760,0
2012-06-22,51.294,52.726,50.848,52.318,600003,0
2012-06-25,51.419,52.918,51.419,52.726,263978,0
2012-06-26,52.716,53.164,52.025,53.086,229434,0
2012-06-27,52.936,53.873,52.584,53.807,191912,0
2012-06-28,53.399,54.954,53.135,54.944,269419,0
2012-06-29,55.686,56.642,54.954,55.93,403476,0
2012-07-02,56.073,56.426,55.551,56.426,205370,0
2012-07-03,56.18,56.909,56.16,56.909,166128,0
2012-07-05,56.86,57.877,56.671,57.753,177784,0
2012-07-06,57.136,58.077,57.136,57.98,134098,0
2012-07-09,57.902,59.324,57.486,59.297,449962,0
2012-07-10,59.592,59.734,58.957,58.986,254260,0
2012-07-11,59.25,59.451,58.189,58.502,189113,0
2012-07-12,58.104,58.435,57.639,58.104,211888,0
2012-07-13,58.367,58.737,58.224,58.406,369824,0
2012-07-16,58.549,58.737,57.95,58.234,271159,0
2012-07-17,58.625,58.625,55.696,55.884,438681,0
2012-07-18,55.988,56.264,54.833,55.259,279190,0
2012-07-19,55.579,56.576,53.638,54.509,468716,0
2012-07-20,53.998,54.171,53.276,53.752,269176,0
2012-07-23,53.295,53.988,53.21,53.705,141812,0
2012-07-24,53.742,53.873,53.286,53.562,194449,0
2012-07-25,53.959,53.959,52.953,53.685,183221,0
2012-07-26,54.218,55.244,54.218,55.082,188380,0
2012-07-27,55.438,55.686,55.048,55.298,280644,0
2012-07-30,55.254,56.937,55.254,56.718,212773,0
2012-07-31,56.337,56.899,55.946,56.509,275397,0
2012-08-01,56.527,56.756,54.397,54.397,276050,0
2012-08-02,54.369,55.339,54.027,54.918,198004,0
2012-08-03,55.451,56.119,54.827,55.908,244831,0
2012-08-06,56.012,56.756,55.662,55.672,138448,0
2012-08-07,55.994,57.03,55.881,56.11,262271,0
2012-08-08,56.187,57.516,56.187,57.41,161610,0
2012-08-09,57.288,57.718,57.07,57.174,133365,0
2012-08-10,57.25,57.718,56.195,56.225,219791,0
2012-08-13,56.555,57.184,55.712,56.851,171637,0
2012-08-14,57.174,57.373,56.728,56.812,283426,0
2012-08-15,56.88,57.622,56.565,57.429,248526,0
2012-08-16,56.86,56.89,55.052,55.148,294903,0
2012-08-17,54.948,55.006,54.113,54.228,387628,0
2012-08-20,54.254,54.674,54.017,54.218,219991,0
2012-08-21,54.444,54.711,53.532,54.084,147538,0
2012-08-22,54.151,54.625,53.732,53.949,106023,0
2012-08-23,53.978,54.634,53.361,53.732,158330,0
2012-08-24,53.722,54.283,53.248,54.047,153249,0
2012-08-27,54.161,54.426,53.666,53.798,153705,0
2012-08-28,53.675,54.607,53.502,54.341,296522,0
2012-08-29,54.512,54.587,53.542,54.2,146708,0
2012-08-30,54.017,54.2,53.912,54.007,119484,0
2012-08-31,54.171,54.171,53.532,53.772,146684,0
2012-09-04,53.22,54.341,53.22,54.2,294241,0
2012-09-05,53.94,54.292,53.788,53.836,272329,0
2012-09-06,54.131,54.228,53.922,54.113,333643,0
2012-09-07,54.406,54.406,53.705,53.722,243602,0
2012-09-10,52.658,53.351,52.487,52.925,525185,0
2012-09-11,57.05,57.05,55.121,55.139,1236676,0
2012-09-12,55.168,56.051,54.997,55.946,416597,0
2012-09-13,55.863,57.184,55.863,56.574,617590,0
2012-09-14,56.812,57.079,55.739,56.032,235858,0
2012-09-17,56.851,56.851,55.769,56.129,179735,0
2012-09-18,55.927,56.195,55.797,55.946,123715,0
2012-09-19,55.89,56.1,55.349,55.425,217552,0
2012-09-20,55.148,55.712,55.072,55.283,148289,0
2012-09-21,55.806,55.871,54.769,55.197,376831,0
2012-09-24,55.148,55.378,54.769,55.025,131337,0
2012-09-25,55.168,55.273,54.454,54.512,138425,0
2012-09-26,54.674,55.168,54.454,54.711,203868,0
2012-09-27,54.799,55.158,54.245,54.968,99854,0
2012-09-28,54.654,54.938,54.017,54.332,194568,0
2012-10-01,54.444,54.827,53.742,54.047,242049,0
2012-10-02,54.387,54.387,53.474,53.581,167731,0
2012-10-03,53.257,53.464,51.383,51.896,501127,0
2012-10-04,52.23,52.352,51.491,51.594,328919,0
2012-10-05,51.433,52.021,51.2,51.374,276328,0
2012-10-08,50.356,52.277,50.241,51.811,176237,0
2012-10-09,51.724,52.059,49.996,50.128,142286,0
2012-10-10,50.1,50.241,49.51,49.938,206613,0
2012-10-11,50.1,50.281,49.568,49.674,157572,0
2012-10-12,49.549,49.645,49.282,49.339,151593,0
2012-10-15,49.32,49.501,48.313,48.463,331931,0
2012-10-16,48.016,48.158,47.17,47.476,780920,0
2012-10-17,47.657,47.657,46.619,46.876,614346,0
2012-10-18,47.057,47.343,46.667,47.105,312972,0
2012-10-19,47.077,47.16,46.469,46.847,317599,0
2012-10-22,46.609,47.523,46.609,47.411,305111,0
2012-10-23,47.153,47.372,46.648,47.096,410442,0
2012-10-24,47.363,47.551,46.619,47.391,258820,0
2012-10-25,47.57,48.453,47.498,48.433,216552,0
2012-10-26,48.712,49.442,48.265,49.358,350689,0
2012-10-31,49.534,49.67,48.828,49.172,205616,0
2012-11-01,48.602,49.583,46.635,48.572,481501,0
2012-11-02,48.602,48.877,47.551,47.922,310535,0
2012-11-05,47.78,48.582,47.39,48.333,171618,0
2012-11-06,48.315,49.257,47.712,49.211,257450,0
2012-11-07,48.715,48.856,47.551,47.78,400401,0
2012-11-08,47.531,47.969,46.855,47.159,242687,0
2012-11-09,46.893,47.322,46.645,46.998,177235,0
2012-11-12,46.834,47.103,46.213,46.272,269439,0
2012-11-13,46.368,46.998,46.165,46.175,172690,0
2012-11-14,46.474,46.474,45.099,45.119,341720,0
2012-11-15,45.099,45.444,44.939,45.223,279247,0
2012-11-16,45.014,45.204,44.136,44.49,569259,0
2012-11-19,44.677,45.023,44.022,44.687,639787,0
2012-11-20,44.641,44.746,44.193,44.442,248553,0
2012-11-21,44.536,44.822,44.344,44.622,132611,0
2012-11-23,44.717,45.68,44.65,45.68,60558,0
2012-11-26,45.737,45.776,44.802,45.204,341321,0
2012-11-27,45.109,45.737,44.832,45.405,332131,0
2012-11-28,45.184,46.531,44.659,46.434,284290,0
2012-11-29,46.596,47.409,45.804,46.787,283145,0
2012-11-30,46.971,47.178,46.531,47.123,266770,0
2012-12-03,47.419,48.151,46.834,48.122,357249,0
2012-12-04,47.546,48.455,47.546,48.266,456473,0
2012-12-05,48.18,48.648,48.18,48.504,428463,0
2012-12-06,48.066,48.352,46.902,47.282,545128,0
2012-12-07,47.617,47.627,47.055,47.522,193086,0
2012-12-10,47.437,47.437,45.804,46.301,750524,0
2012-12-11,46.931,51.873,46.625,48.836,1837967,0
2012-12-12,49.059,49.059,47.664,48.484,527896,0
2012-12-13,48.572,48.744,47.809,47.866,229908,0
2012-12-14,47.847,48.258,46.971,47.282,247229,0
2012-12-17,47.531,48.142,47.103,48.142,287097,0
2012-12-18,47.894,49.574,47.813,49.477,375472,0
2012-12-19,49.41,50.059,49.154,49.697,350752,0
2012-12-20,49.661,50.45,49.201,50.412,436071,0
2012-12-21,50.107,50.259,48.856,49.993,973694,0
2012-12-24,49.142,49.993,49.142,49.945,102066,0
2012-12-26,49.878,49.964,49.544,49.742,269147,0
2012-12-27,49.632,49.993,48.99,49.725,227062,0
2012-12-28,50.156,50.344,49.115,49.707,200402,0
2012-12-31,49.467,51.081,49.277,50.653,286649,0
2013-01-02,51.405,51.844,50.634,51.183,493912,0
2013-01-03,51.641,51.969,51.129,51.853,266188,0
2013-01-04,52.12,52.319,51.804,51.959,260179,0
2013-01-07,51.929,52.021,51.119,51.52,270376,0
2013-01-08,51.606,52.177,51.385,51.444,508630,0
2013-01-09,51.68,51.933,50.957,51.221,341658,0
2013-01-10,51.492,52.254,50.614,50.82,291622,0
2013-01-11,51.053,51.51,49.925,50.479,400097,0
2013-01-14,50.382,50.634,49.078,49.849,570765,0
2013-01-15,49.791,51.221,49.287,51.109,196928,0
2013-01-16,50.928,51.69,50.335,51.269,329737,0
2013-01-17,51.463,51.463,50.763,51.212,245116,0
2013-01-18,51.147,51.843,50.763,51.775,152496,0
2013-01-22,51.794,52.054,51.255,51.834,193802,0
2013-01-23,51.568,52.196,51.139,51.804,146339,0
2013-01-24,51.794,52.681,51.279,51.52,341713,0
2013-01-25,51.67,52.29,51.221,52.28,219207,0
2013-01-28,52.196,52.521,51.987,52.224,243556,0
2013-01-29,52.224,52.719,51.844,51.959,310566,0
2013-01-30,51.924,52.334,51.664,52.077,253963,0
2013-01-31,52.077,52.579,51.858,52.364,371238,0
2013-02-01,52.661,53.12,52.21,52.766,322479,0
2013-02-04,52.518,52.736,51.828,51.954,380010,0
2013-02-05,52.23,52.814,52,52.518,373356,0
2013-02-06,52.24,52.661,51.887,52.479,259742,0
2013-02-07,52.604,52.727,52.163,52.469,139231,0
2013-02-08,52.623,52.756,52.305,52.727,182977,0
2013-02-11,52.785,52.842,51.991,52.305,183939,0
2013-02-12,52.25,52.795,52.115,52.68,214515,0
2013-02-13,52.564,52.901,52.336,52.776,153690,0
2013-02-14,52.717,53.454,52.412,53.274,160689,0
2013-02-15,53.57,53.57,52.746,53.032,192128,0
2013-02-19,53.282,54.221,52.707,53.98,263193,0
2013-02-20,53.855,54.203,53.11,53.12,277168,0
2013-02-21,52.995,54.391,52.623,53.723,288671,0
2013-02-22,53.894,54.44,53.359,53.58,278789,0
2013-02-25,53.666,53.818,52,52.096,256705,0
2013-02-26,52.344,53.061,52.105,52.985,327023,0
2013-02-27,53.169,54.449,52.822,54.401,240248,0
2013-02-28,54.497,54.916,54.068,54.144,197823,0
2013-03-01,53.685,55.013,53.6,54.66,204399,0
2013-03-04,54.391,54.67,53.931,54.326,194435,0
2013-03-05,54.431,55.791,54.431,55.196,388619,0
2013-03-06,55.158,55.186,54.097,54.286,177399,0
2013-03-07,54.174,54.824,53.998,54.276,126885,0
2013-03-08,54.756,55.224,53.931,55.013,164445,0
2013-03-11,54.806,55.406,54.391,54.916,341017,0
2013-03-12,53.609,54.203,52.432,53.501,477358,0
2013-03-13,53.368,53.98,53.217,53.628,308850,0
2013-03-14,53.58,54.726,53.415,54.593,236773,0
2013-03-15,54.364,54.364,53.207,54.296,346474,0
2013-03-18,53.818,54.966,53.818,54.776,188000,0
2013-03-19,54.882,55.445,54.411,55.042,184257,0
2013-03-20,55.216,56.115,55.023,55.828,271579,0
2013-03-21,55.492,55.895,55.239,55.549,213740,0
2013-03-22,55.724,56.334,55.626,56.23,194111,0
2013-03-25,56.382,56.451,55.655,55.922,162097,0
2013-03-26,56.259,56.259,55.626,56.046,93036,0
2013-03-27,55.705,56.027,55.303,55.857,150225,0
2013-03-28,56.056,56.249,55.577,55.781,230090,0
2013-04-01,55.885,55.941,55.12,55.772,288107,0
2013-04-02,56.036,56.036,54.698,54.966,169931,0
2013-04-03,53.58,53.732,52.546,52.92,298257,0
2013-04-04,52.67,53.58,52.269,53.482,200818,0
2013-04-05,52.822,53.1,52.412,52.746,186419,0
2013-04-08,52.985,53.274,52.325,53.274,125365,0
2013-04-09,53.501,54,53.061,53.951,162638,0
2013-04-10,54.65,55.453,54.059,54.956,1004271,0
2013-04-11,55.071,55.482,53.511,53.647,569954,0
2013-04-12,53.302,53.762,52.948,53.695,171136,0
2013-04-15,53.396,53.396,51.609,51.858,379226,0
2013-04-16,51.944,52.651,51.349,51.664,412589,0
2013-04-17,50.736,51.759,50.556,51.177,739084,0
2013-04-18,51.369,51.789,50.964,51.664,261240,0
2013-04-19,51.722,52.144,51.359,52.077,158065,0
2013-04-22,52.086,53.331,51.905,53.207,158479,0
2013-04-23,53.521,55.35,53.292,55.311,286809,0
2013-04-24,55.426,55.724,54.898,55.695,253101,0
2013-04-25,55.732,56.929,55.033,56.343,402852,0
2013-04-26,56.211,56.91,55.482,55.636,255114,0
2013-04-29,56.37,56.37,55.517,55.728,231435,0
2013-04-30,55.611,55.796,55.215,55.563,122691,0
2013-05-01,55.238,55.621,54.489,54.643,272159,0
2013-05-02,54.798,56.072,54.519,55.844,202424,0
2013-05-03,56.246,57.55,56.013,56.85,267610,0
2013-05-06,56.898,57.262,56.764,56.946,172681,0
2013-05-07,57.129,57.262,56.419,56.61,250206,0
2013-05-08,56.61,57.444,56.505,57.002,253422,0
2013-05-09,56.889,57.031,55.21,55.315,162371,0
2013-05-10,55.467,55.621,55.124,55.364,241258,0
2013-05-13,55.22,56.322,55.008,56.198,241136,0
2013-05-14,56.189,58.184,56.023,58.089,285877,0
2013-05-15,58.136,58.749,57.485,57.779,203085,0
2013-05-16,57.789,58.815,57.031,58.119,702335,0
2013-05-17,58.155,59.47,58.136,59.115,258346,0
2013-05-20,58.786,60.017,58.549,59.795,258932,0
2013-05-21,59.748,60.437,59.614,60.428,225042,0
2013-05-22,60.381,60.907,59.057,59.296,230267,0
2013-05-23,59.011,59.614,58.539,58.952,185586,0
2013-05-24,58.635,59.69,58.53,59.393,177174,0
2013-05-28,59.814,60.679,59.498,59.93,361171,0
2013-05-29,59.959,60.266,58.854,59.413,110972,0
2013-05-30,59.393,59.64,58.568,58.74,160698,0
2013-05-31,58.437,59.061,58.138,58.299,307224,0
2013-06-03,58.287,58.664,57.474,58.577,401432,0
2013-06-04,58.568,59.029,57.934,58.384,148624,0
2013-06-05,58.327,58.932,58.021,58.268,138635,0
2013-06-06,58.462,59.286,58.394,59.087,310340,0
2013-06-07,59.546,60.139,58.806,59.739,282458,0
2013-06-10,59.775,61.138,59.547,60.833,350698,0
2013-06-11,60.937,60.937,60.314,60.396,257992,0
2013-06-12,60.897,60.897,59.001,59.047,179243,0
2013-06-13,59.248,61.081,59.248,60.726,349897,0
2013-06-14,59.739,61.298,57.734,58.23,497353,0
2013-06-17,59.209,60.093,58.444,58.864,548943,0
2013-06-18,58.758,59.432,58.558,58.786,313713,0
2013-06-19,58.854,58.854,58.003,58.021,132966,0
2013-06-20,57.57,57.57,55.986,56.629,296729,0
2013-06-21,56.801,57.281,55.525,55.7,548337,0
2013-06-24,55.354,56.292,54.9,55.67,334360,0
2013-06-25,56.033,56.419,55.228,56.302,263704,0
2013-06-26,56.755,57.244,56.505,56.783,166689,0
2013-06-27,57.1,58.511,57.1,58.258,263066,0
2013-06-28,58.081,58.434,57.35,57.724,495177,0
2013-07-01,58.327,59.344,58.016,59.062,263862,0
2013-07-02,59.077,60.257,58.825,60.229,215554,0
2013-07-03,59.864,61.168,59.69,60.717,139097,0
2013-07-05,61.63,61.63,60.535,61.004,212417,0
2013-07-08,61.217,61.504,60.823,61.291,261719,0
2013-07-09,61.668,62.041,61.586,61.927,224823,0
2013-07-10,61.927,62.242,61.647,61.819,167425,0
2013-07-11,62.173,63.384,62.013,62.406,338913,0
2013-07-12,62.366,62.781,62.022,62.32,270722,0
2013-07-15,62.846,63.115,61.921,63.058,157102,0
2013-07-16,62.808,65.388,62.416,65.238,376268,0
2013-07-17,65.65,67.078,65.052,65.707,280663,0
2013-07-18,65.936,67.175,65.936,66.754,266159,0
2013-07-19,66.637,66.734,65.955,66.521,172579,0
2013-07-22,66.177,66.354,65.35,65.66,399305,0
2013-07-23,65.992,65.992,63.846,64.448,404029,0
2013-07-24,64.767,65.248,63.413,64.2,287525,0
2013-07-25,64.229,64.812,63.836,64.64,268569,0
2013-07-26,64.2,64.592,63.671,64.41,137211,0
2013-07-29,64.287,65.111,64.104,64.64,151243,0
2013-07-30,64.958,65.015,63.207,63.697,189251,0
2013-07-31,63.795,64.432,63.313,63.717,213341,0
2013-08-01,64.267,64.437,63.506,63.736,210918,0
2013-08-02,63.391,64.141,63.227,63.912,149059,0
2013-08-05,63.939,65.043,63.882,64.787,167772,0
2013-08-06,64.69,64.69,63.486,63.958,155886,0
2013-08-07,63.64,63.919,62.385,62.988,186103,0
2013-08-08,63.4,64.171,63.121,64.083,120613,0
2013-08-09,63.949,64.419,63.179,64.314,177461,0
2013-08-12,63.882,64.67,63.882,64.602,140589,0
2013-08-13,64.822,65.362,63.882,65.231,126579,0
2013-08-14,65.211,65.468,64.428,65.113,177009,0
2013-08-15,64.457,64.496,61.978,62.054,258056,0
2013-08-16,61.811,63.863,61.811,63.564,303255,0
2013-08-19,63.622,65.478,63.536,64.812,178541,0
2013-08-20,64.749,66.633,64.334,66.211,225196,0
2013-08-21,65.892,66.928,65.791,66.419,237484,0
2013-08-22,66.584,66.584,65.843,66.103,87740,0
2013-08-23,66.141,66.449,65.231,66.297,136441,0
2013-08-26,66.258,66.439,65.39,65.4,132827,0
2013-08-27,64.631,64.977,63.293,63.293,196518,0
2013-08-28,63.332,63.853,63.091,63.171,135611,0
2013-08-29,63.227,64.611,63.059,64.314,126638,0
2013-08-30,64.093,64.218,63.207,63.439,146056,0
2013-09-03,64.228,64.361,62.996,63.391,120982,0
2013-09-04,63.235,64.317,62.541,64.065,128945,0
2013-09-05,64.238,64.787,63.892,64.68,90443,0
2013-09-06,64.804,65.71,63.264,65.25,110797,0
2013-09-09,65.901,66.516,65.231,66.22,121426,0
2013-09-10,67.317,68.27,66.477,67.682,300306,0
2013-09-11,67.864,70.049,67.864,69.068,241467,0
2013-09-12,69.039,69.267,68.145,68.363,171633,0
2013-09-13,68.815,69.153,68.174,68.326,161366,0
2013-09-16,68.932,69.01,68.145,68.241,237762,0
2013-09-17,68.41,68.843,67.929,68.326,437754,0
2013-09-18,68.297,70.229,68.182,69.923,133260,0
2013-09-19,69.99,71.193,69.827,70.249,136271,0
2013-09-20,70.297,70.347,69.462,69.701,344907,0
2013-09-23,69.471,70.717,69.106,69.913,136196,0
2013-09-24,70.18,70.865,69.644,70.405,122028,0
2013-09-25,70.386,71.002,69.793,69.913,173272,0
2013-09-26,69.538,71.212,69.538,70.691,102591,0
2013-09-27,70.104,71.048,69.659,70.517,183162,0
2013-09-30,69.963,71.27,69.963,70.606,192239,0
2013-10-01,70.711,71.782,70.337,70.875,196139,0
2013-10-02,70.499,70.865,69.433,69.885,172753,0
2013-10-03,69.557,70.259,67.988,68.43,165061,0
2013-10-04,68.697,69.979,68.028,69.38,189073,0
2013-10-07,68.913,69.238,68.41,68.615,160074,0
2013-10-08,68.558,69.586,68.558,69.144,259962,0
2013-10-09,69.355,70.19,68.703,69.355,202016,0
2013-10-10,70.106,71.173,68.99,70.681,152139,0
2013-10-11,70.396,71.577,70.059,70.626,236227,0
2013-10-14,70.172,70.662,69.443,70.287,325856,0
2013-10-15,70.229,70.307,68.951,69.162,250757,0
2013-10-16,69.374,71.002,68.98,69.191,306632,0
2013-10-17,69.144,69.345,68.756,69.172,252062,0
2013-10-18,69.162,70.73,69.068,70.48,277842,0
2013-10-21,70.779,71.538,70.489,70.914,147080,0
2013-10-22,71.086,72.284,69.553,69.679,193230,0
2013-10-23,69.481,70.499,69.277,69.885,174416,0
2013-10-24,69.982,70.239,69.491,69.729,219839,0
2013-10-25,70.087,70.087,69.336,69.885,182731,0
2013-10-28,69.788,70.144,69.307,69.953,154875,0
2013-10-29,70.229,71.231,70.097,71.163,185227,0
2013-10-30,71.387,71.387,70.207,70.537,164660,0
2013-10-31,70.634,71.124,70.006,70.285,165799,0
2013-11-01,70.187,71.626,69.679,71.241,294169,0
2013-11-04,71.529,72.735,70.971,72.715,305972,0
2013-11-05,72.553,74.298,72.022,74.249,301324,0
2013-11-06,74.712,74.82,73.923,74.288,218061,0
2013-11-07,74.424,74.79,73.711,74.046,265757,0
2013-11-08,74.482,74.51,73.277,74.328,198880,0
2013-11-11,74.298,74.336,73.296,73.62,140939,0
2013-11-12,73.555,73.72,72.689,73.411,139362,0
2013-11-13,72.948,73.729,72.659,73.555,105144,0
2013-11-14,73.565,74.153,72.938,73.845,83988,0
2013-11-15,73.845,74.54,72.814,73.083,185294,0
2013-11-18,73.345,73.672,71.724,72.137,238488,0
2013-11-19,72.255,72.928,71.271,71.578,132080,0
2013-11-20,71.934,72.426,71.143,71.597,155432,0
2013-11-21,71.85,73.148,71.85,72.543,158128,0
2013-11-22,72.764,73.034,71.367,71.414,151888,0
2013-11-25,71.763,72.207,70.547,70.808,103691,0
2013-11-26,70.981,72.891,70.508,72.601,156779,0
2013-11-27,72.514,73.073,72.127,72.342,89379,0
2013-11-29,72.804,72.891,71.714,71.773,60187,0
2013-12-02,71.529,71.84,70.865,71.076,222520,0
2013-12-03,70.981,71.906,70.442,70.768,256011,0
2013-12-04,70.642,71.444,69.996,71.222,136354,0
2013-12-05,71.04,72.332,70.498,72.022,135730,0
2013-12-06,72.465,73.497,71.597,73.268,140916,0
2013-12-09,73.622,73.864,70.991,72.217,351437,0
2013-12-10,70.885,71.319,67.518,67.771,755072,0
2013-12-11,67.683,67.998,66.198,66.285,316150,0
2013-12-12,65.926,69.602,65.387,69.292,579820,0
2013-12-13,69.553,69.755,68.078,68.281,324033,0
2013-12-16,68.751,68.956,67.771,68.068,327783,0
2013-12-17,67.98,68.319,67.134,68.018,476560,0
2013-12-18,68.234,69.679,67.733,69.034,279861,0
2013-12-19,68.751,69.361,68.008,68.028,233925,0
2013-12-20,68.336,69.215,67.818,68.599,474175,0
2013-12-23,68.657,69.223,67.537,68.263,450846,0
2013-12-24,68.473,69.243,67.585,68.561,87988,0
2013-12-26,68.687,68.717,67.856,68.254,118934,0
2013-12-27,68.088,68.234,67.441,67.808,156366,0
2013-12-30,67.595,68.473,67.412,68.018,202198,0
2013-12-31,67.884,68.224,67.344,67.751,222830,0
2014-01-02,67.269,67.741,66.275,66.447,409611,0
2014-01-03,66.486,67.31,65.571,66.14,293362,0
2014-01-06,66.265,66.447,64.703,64.992,263789,0
2014-01-07,65.097,65.226,64.373,64.45,307962,0
2014-01-08,64.45,64.519,63.537,64.221,307337,0
2014-01-09,64.549,64.905,63.585,64.635,356281,0
2014-01-10,64.742,64.836,64.163,64.412,195144,0
2014-01-13,64.075,64.791,62.532,63.073,348711,0
2014-01-14,63.47,63.998,62.686,63.951,252383,0
2014-01-15,63.931,64.762,63.565,64.568,305680,0
2014-01-16,65.609,65.619,64.191,65.416,776367,0
2014-01-17,65.28,66.14,64.732,66.023,462978,0
2014-01-21,66.544,66.67,65.754,66.149,375672,0
2014-01-22,66.198,66.544,65.511,65.571,404495,0
2014-01-23,65.463,65.993,64.568,65.908,273119,0
2014-01-24,65.367,65.811,64.289,64.49,428448,0
2014-01-27,63.555,64.615,63.303,63.708,239421,0
2014-01-28,63.795,65.271,63.391,65.245,276658,0
2014-01-29,64.885,66.063,64.836,65.964,473139,0
2014-01-30,66.613,66.691,65.57,66.593,383680,0
2014-01-31,65.52,66.731,65.065,66.399,271677,0
2014-02-03,66.228,66.381,64.64,65.045,565580,0
2014-02-04,65.007,65.38,64.369,65.017,344130,0
2014-02-05,64.862,65.278,64.418,64.72,334309,0
2014-02-06,64.902,65.375,64.486,65.007,294220,0
2014-02-07,65.306,65.336,63.993,64.94,299140,0
2014-02-10,64.759,64.805,63.993,64.427,183640,0
2014-02-11,64.565,65.346,64.245,65.195,143277,0
2014-02-12,64.71,65.394,64.631,64.72,165676,0
2014-02-13,64.418,64.574,63.658,64.359,241522,0
2014-02-14,64.418,65.346,63.731,65.204,264626,0
2014-02-18,64.911,65.51,63.558,64.67,345467,0
2014-02-19,64.65,66.99,64.584,64.96,412350,0
2014-02-20,65.065,65.974,64.96,65.734,263991,0
2014-02-21,65.658,65.658,64.486,64.574,260112,0
2014-02-24,64.505,65.055,64.206,64.555,163498,0
2014-02-25,64.446,65.55,64.379,64.67,162464,0
2014-02-26,64.847,65.744,64.51,65.414,183950,0
2014-02-27,65.326,65.705,65.095,65.676,363150,0
2014-02-28,65.898,66.428,65.287,66.228,447569,0
2014-03-03,65.773,66.261,64.602,64.969,253787,0
2014-03-04,65.753,67.194,65.214,66.91,361891,0
2014-03-05,67.009,67.009,65.433,65.56,233304,0
2014-03-06,65.763,65.763,64.255,65.007,250548,0
2014-03-07,64.749,65.269,63.908,64.158,250622,0
2014-03-10,63.692,66.111,63.673,65.628,338840,0
2014-03-11,64.275,65.598,63.344,64.07,894993,0
2014-03-12,63.751,65.715,63.731,65.54,309583,0
2014-03-13,65.888,66.506,65.251,66.189,296715,0
2014-03-14,66.179,67.357,65.773,67.185,215688,0
2014-03-17,67.629,68.606,67.554,68.342,257829,0
2014-03-18,68.084,68.176,67.213,67.889,207870,0
2014-03-19,67.832,68.074,66.96,67.302,183959,0
2014-03-20,67.386,67.975,67.038,67.909,190110,0
2014-03-21,67.688,68.332,67.347,67.512,352045,0
2014-03-24,67.785,67.935,65.715,66.448,213164,0
2014-03-25,66.79,67.233,65.898,65.964,144726,0
2014-03-26,66.409,66.409,64.768,64.768,168984,0
2014-03-27,64.788,65.255,64.03,64.341,224189,0
2014-03-28,64.226,65.744,64.226,65.346,172763,0
2014-03-31,65.5,65.878,64.418,65.356,387536,0
2014-04-01,65.5,66.564,64.931,66.467,251340,0
2014-04-02,66.555,67.589,65.94,67.531,134792,0
2014-04-03,67.668,67.832,66.169,66.564,215688,0
2014-04-04,67.47,67.47,65.224,65.744,216807,0
2014-04-07,65.385,65.686,64.456,64.631,329129,0
2014-04-08,65.721,66.701,64.798,66.096,219748,0
2014-04-09,66.237,66.874,66.033,66.731,156847,0
2014-04-10,66.79,67.029,64.827,65.269,206391,0
2014-04-11,63.926,65.793,63.926,65.598,201525,0
2014-04-14,66.316,66.438,64.833,65.423,133522,0
2014-04-15,65.696,65.888,63.908,64.979,174023,0
2014-04-16,65.278,65.658,63.568,64.255,155423,0
2014-04-17,64.139,64.882,63.643,64.486,123265,0
2014-04-21,64.65,65.065,64.168,64.768,74488,0
2014-04-22,64.535,65.53,64.119,64.332,101795,0
2014-04-23,64.176,64.71,63.78,64.226,151352,0
2014-04-24,64.466,65.027,63.643,64.515,97072,0
2014-04-25,64.109,64.129,62.851,63.181,128243,0
2014-04-28,63.799,65.983,63.607,65.55,281781,0
2014-04-29,65.044,66.401,65.044,65.745,193494,0
2014-04-30,65.404,66.616,64.958,66.567,186892,0
2014-05-01,66.298,66.646,65.286,66.326,196282,0
2014-05-02,66.636,67.343,65.686,65.774,193314,0
2014-05-05,65.124,66.22,64.803,65.774,189316,0
2014-05-06,65.667,66.014,64.958,65.385,211035,0
2014-05-07,65.648,65.648,64.396,65.184,273076,0
2014-05-08,65.268,66.355,64.589,64.678,162691,0
2014-05-09,64.443,66.336,64.232,66.278,164770,0
2014-05-12,66.509,68.197,66.075,67.634,215991,0
2014-05-13,67.674,68.584,66.984,67.042,232535,0
2014-05-14,66.783,66.803,65.286,65.335,147643,0
2014-05-15,64.958,65.251,63.457,64.987,220948,0
2014-05-16,64.85,64.85,64.086,64.786,133043,0
2014-05-19,64.483,64.987,64.046,64.628,130430,0
2014-05-20,64.212,64.821,62.164,63.921,344767,0
2014-05-21,64.232,64.796,62.884,64.406,168821,0
2014-05-22,64.747,66.896,64.542,65.306,210386,0
2014-05-23,65.482,65.869,65.016,65.745,83885,0
2014-05-27,66.308,67.791,65.994,67.565,156726,0
2014-05-28,67.381,68.071,67.012,67.497,250860,0
2014-05-29,67.942,68.11,67.391,67.942,199546,0
2014-05-30,68.197,69.214,68.169,69.061,174107,0
2014-06-02,69.186,69.37,68.527,68.924,176540,0
2014-06-03,68.653,69.051,68.389,68.565,207236,0
2014-06-04,68.323,69.128,68.321,68.992,115479,0
2014-06-05,69.147,70.573,68.604,69.913,175499,0
2014-06-06,69.903,70.736,69.825,70.146,212827,0
2014-06-09,69.787,72.588,69.36,72.491,313982,0
2014-06-10,69.39,73.48,68.071,72.831,426188,0
2014-06-11,72.733,73.189,72.472,72.743,315616,0
2014-06-12,72.403,72.433,70.873,71.415,202416,0
2014-06-13,71.766,71.766,70.202,70.465,129322,0
2014-06-16,70.29,70.726,69.943,70.583,109578,0
2014-06-17,70.677,70.844,69.717,69.835,214876,0
2014-06-18,69.953,70.281,69.321,70.049,164777,0
2014-06-19,70.34,70.815,68.772,68.864,202009,0
2014-06-20,68.673,69.138,67.333,67.478,540313,0
2014-06-23,67.752,68.159,66.878,67.992,299300,0
2014-06-24,67.752,68.331,66.974,67.003,159886,0
2014-06-25,66.596,67.615,66.596,67.376,179924,0
2014-06-26,67.288,67.585,67.023,67.362,149941,0
2014-06-27,67.288,68.051,67.288,67.819,219101,0
2014-06-30,68.061,68.703,67.288,68.15,214952,0
2014-07-01,68.517,69.301,68.266,68.816,183666,0
2014-07-02,68.527,68.894,67.942,68.091,167503,0
2014-07-03,68.36,69.232,67.848,68.527,59822,0
2014-07-07,68.565,69.099,68.369,68.604,148573,0
2014-07-08,68.488,68.788,67.724,67.876,159079,0
2014-07-09,68.169,68.594,67.333,67.952,164404,0
2014-07-10,66.914,67.411,66.773,66.849,142667,0
2014-07-11,66.616,66.922,66.211,66.793,136984,0
2014-07-14,67.325,67.478,66.626,66.924,108642,0
2014-07-15,66.878,67.151,65.134,65.242,219886,0
2014-07-16,65.667,66.151,64.803,64.87,254772,0
2014-07-17,64.618,65.545,64.618,64.737,174666,0
2014-07-18,64.532,66.685,64.532,66.373,187154,0
2014-07-21,66.083,66.211,65.26,65.53,101840,0
2014-07-22,65.869,65.999,65.184,65.472,124891,0
2014-07-23,65.414,65.774,64.987,65.203,103566,0
2014-07-24,65.491,66.577,65.335,65.491,161322,0
2014-07-25,65.104,65.394,64.358,64.473,127742,0
2014-07-28,64.463,64.821,63.941,64.552,181184,0
2014-07-29,64.811,65.325,64.552,64.776,265648,0
2014-07-30,65.036,65.814,64.482,64.939,165076,0
2014-07-31,64.462,65.165,63.89,64.347,231501,0
2014-08-01,64.561,65.347,64.152,64.86,170205,0
2014-08-04,65.195,65.474,64.668,64.949,147345,0
2014-08-05,64.678,65.902,64.428,64.831,168883,0
2014-08-06,64.618,65.679,64.472,64.786,195193,0
2014-08-07,64.968,65.621,64.24,64.375,163160,0
2014-08-08,64.318,66.165,64.23,66.028,191295,0
2014-08-11,66.195,67.604,65.978,66.76,142496,0
2014-08-12,66.652,67.049,65.872,66.116,96802,0
2014-08-13,66.136,67.196,65.238,66.769,136439,0
2014-08-14,66.524,67.486,66.475,67.157,99749,0
2014-08-15,67.295,68.041,66.809,67.554,224549,0
2014-08-18,68.071,69.295,67.733,69.01,176891,0
2014-08-19,69.025,69.694,68.837,69.344,141185,0
2014-08-20,69.275,69.275,68.101,68.779,135410,0
2014-08-21,68.636,68.946,68.031,68.847,165689,0
2014-08-22,68.927,69.949,68.554,69.762,167212,0
2014-08-25,70.268,71.038,69.86,70.162,207824,0
2014-08-26,70.376,71.074,70.055,70.647,215731,0
2014-08-27,70.882,70.931,69.752,69.89,218056,0
2014-08-28,69.792,69.792,68.459,69.054,188538,0
2014-08-29,69.092,70.005,68.715,69.712,171879,0
2014-09-02,69.831,69.831,68.645,69.578,155365,0
2014-09-03,70.015,70.502,69.703,70.005,184071,0
2014-09-04,70.199,70.356,68.799,69.121,168432,0
2014-09-05,68.759,69.435,68.4,68.927,225166,0
2014-09-08,68.847,69.462,68.238,68.558,331218,0
2014-09-09,70.989,70.989,66.185,67.314,593906,0
2014-09-10,67.923,68.596,66.855,68.548,392708,0
2014-09-11,68.38,68.917,68.236,68.489,230286,0
2014-09-12,68.606,68.606,66.75,66.855,234026,0
2014-09-15,66.662,66.991,65.912,66.534,247443,0
2014-09-16,66.189,66.926,66.189,66.681,284710,0
2014-09-17,67,69.015,66.622,68.976,365694,0
2014-09-18,69.045,69.598,68.837,69.305,198349,0
2014-09-19,69.502,70.005,68.665,68.995,551657,0
2014-09-22,68.626,68.867,68.248,68.529,195781,0
2014-09-23,68.509,69.054,68.11,68.332,227324,0
2014-09-24,68.655,69.198,68.351,68.828,196033,0
2014-09-25,68.675,69.069,67.574,68.228,173388,0
2014-09-26,68.285,68.799,67.837,68.499,125618,0
2014-09-29,67.914,69.502,67.383,69.265,198669,0
2014-09-30,69.19,70.396,68.695,69.722,421688,0
2014-10-01,69.511,70.06,69.121,69.413,286216,0
2014-10-02,69.315,71.028,69.315,70.171,292215,0
2014-10-03,70.911,71.619,70.784,71.464,187666,0
2014-10-06,71.531,72.039,71.239,71.658,242893,0
2014-10-07,71.192,71.95,71.047,71.768,211952,0
2014-10-08,71.768,73.439,71.378,73.205,287502,0
2014-10-09,72.932,73.622,72.529,72.602,281941,0
2014-10-10,71.989,73.877,71.989,73.507,334001,0
2014-10-13,73.702,76.016,73.281,75.092,375630,0
2014-10-14,75.956,77.775,74.82,77.474,662412,0
2014-10-15,76.823,77.27,75.001,75.859,359997,0
2014-10-16,75.179,76.958,74.604,76.492,339868,0
2014-10-17,77.524,77.541,72.992,73.886,356205,0
2014-10-20,73.555,74.624,73.312,74.614,226911,0
2014-10-21,75.033,75.628,74.158,74.673,234745,0
2014-10-22,74.78,75.956,74.354,74.538,247118,0
2014-10-23,75.346,76.707,74.412,75.831,339563,0
2014-10-24,76.055,76.619,75.101,75.646,176723,0
2014-10-27,75.77,75.826,75.043,75.589,175563,0
2014-10-28,75.714,78.068,75.676,77.882,266541,0
2014-10-29,78.33,78.98,77.366,78.311,192930,0
2014-10-30,77.824,79.431,77.804,79.021,221492,0
2014-10-31,80.359,80.368,79.431,79.813,226455,0
2014-11-03,79.813,79.838,78.485,78.73,182505,0
2014-11-04,78.681,79.813,78.243,79.158,218065,0
2014-11-05,79.538,80.34,78.916,79.413,178767,0
2014-11-06,79.587,80.719,79.228,80.66,228639,0
2014-11-07,79.929,81.469,79.929,81.42,172390,0
2014-11-10,81.557,82.416,81.14,81.869,174997,0
2014-11-11,82.114,82.114,80.992,81.577,195440,0
2014-11-12,81.079,81.859,81.069,81.547,186301,0
2014-11-13,81.665,81.889,81.312,81.449,101982,0
2014-11-14,81.302,81.693,80.349,80.405,158051,0
2014-11-17,80.395,80.554,79.258,79.326,165877,0
2014-11-18,79.567,80.749,78.962,80.192,161047,0
2014-11-19,79.986,81.702,79.415,81.459,275697,0
2014-11-20,81.118,83.74,80.7,83.4,257058,0
2014-11-21,84.278,85.428,83.469,85.027,301557,0
2014-11-24,85.007,86.432,84.501,85.661,316509,0
2014-11-25,83.682,83.682,77.21,78.8,919340,0
2014-11-26,78.321,82.161,78.087,81.372,286410,0
2014-11-28,81.899,82.755,81.362,81.617,168330,0
2014-12-01,80.874,82.267,80.261,80.454,229363,0
2014-12-02,80.67,81.298,79.813,80.444,204976,0
2014-12-03,80.68,81.226,79.909,80.415,158507,0
2014-12-04,80.884,81.021,79.577,80.425,209620,0
2014-12-05,80.33,81.059,80.33,80.554,166526,0
2014-12-08,80.212,82.005,80.212,80.796,268569,0
2014-12-09,79.938,81.79,79.597,81.567,286275,0
2014-12-10,81.577,82.199,80.359,80.62,235505,0
2014-12-11,81.284,84.814,81.284,83.859,553146,0
2014-12-12,82.62,84.978,80.425,83.72,574982,0
2014-12-15,84.158,85.173,82.873,83.83,365303,0
2014-12-16,84.795,85.35,82.277,82.327,366508,0
2014-12-17,83.155,85.817,82.667,85.552,477875,0
2014-12-18,86.432,86.988,85.173,86.099,274058,0
2014-12-19,86.432,86.753,85.418,86.196,850680,0
2014-12-22,85.711,86.94,85.544,86.91,298622,0
2014-12-23,86.81,88.313,86.373,86.791,164327,0
2014-12-24,87.085,87.677,86.568,86.91,102753,0
2014-12-26,87.248,87.875,86.568,86.83,172724,0
2014-12-29,86.598,87.895,86.598,87.445,219048,0
2014-12-30,87.358,88.946,87.358,87.913,180656,0
2014-12-31,88.204,89.121,87.796,88.049,351675,0
2015-01-02,87.756,88.333,86.06,86.763,188789,0
2015-01-05,86.265,86.481,84.188,84.862,260774,0
2015-01-06,84.912,85.163,83.927,84.238,319676,0
2015-01-07,85.992,85.992,84.413,85.203,228043,0
2015-01-08,87.358,90,86.733,89.23,557543,0
2015-01-09,89.24,90.215,87.908,88.498,347307,0
2015-01-12,88.801,90.272,87.954,89.161,498595,0
2015-01-13,90.067,91.491,89.523,90.594,312064,0
2015-01-14,89.649,90.693,88.85,90.057,180785,0
2015-01-15,90.195,90.817,88.43,89.423,220031,0
2015-01-16,89.394,91.217,89.394,90.663,370092,0
2015-01-20,90.954,91.345,89.201,90.176,266916,0
2015-01-21,89.833,90.817,88.732,89.005,258421,0
2015-01-22,89.804,90.037,88.517,89.111,413185,0
2015-01-23,88.862,90.156,88.831,89.747,273410,0
2015-01-26,89.521,92.291,89.453,92.231,289214,0
2015-01-27,90.963,92.094,90.506,90.945,241802,0
2015-01-28,91.549,91.989,89.823,90.018,258312,0
2015-01-29,90.439,91.62,89.412,91.455,200486,0
2015-01-30,90.752,91.591,89.052,89.199,246688,0
2015-02-02,89.697,90.156,88.211,89.891,321061,0
2015-02-03,90.205,91.846,89.438,91.172,408596,0
2015-02-04,91.005,92.173,90.176,91.367,306976,0
2015-02-05,91.475,92.119,89.022,89.442,418819,0
2015-02-06,89.52,90.067,88.133,89.296,374611,0
2015-02-09,88.954,89.296,87.645,87.781,202966,0
2015-02-10,88.446,88.485,87.567,87.692,229972,0
2015-02-11,87.617,88.181,86.961,87.537,164095,0
2015-02-12,88.045,88.416,87.597,87.958,182344,0
2015-02-13,87.953,88.319,86.536,86.883,244082,0
2015-02-17,87.204,87.547,86.325,87.469,233772,0
2015-02-18,87.938,89.492,87.597,88.622,320931,0
2015-02-19,88.416,88.455,87.292,88.269,163228,0
2015-02-20,88.436,89.071,87.342,89.052,163294,0
2015-02-23,89.296,90.225,88.641,89.707,259518,0
2015-02-24,89.003,90.027,88.847,89.238,210174,0
2015-02-25,88.944,89.099,86.726,87.029,276480,0
2015-02-26,86.833,87.547,86.609,87.43,175002,0
2015-02-27,87.527,87.831,85.192,85.731,290034,0
2015-03-02,85.867,86.784,85.631,86.404,243610,0
2015-03-03,86.57,86.57,85.035,85.379,178509,0
2015-03-04,84.987,86.14,84.215,85.916,262953,0
2015-03-05,86.17,87.039,85.544,86.16,157424,0
2015-03-06,85.262,86.287,84.881,85.467,240742,0
2015-03-09,86.091,90.439,86.081,88.641,754062,0
2015-03-10,84.519,87.422,81.089,85.534,835843,0
2015-03-11,86.943,86.952,84.059,85.34,392230,0
2015-03-12,86.091,87.392,85.681,87.204,299086,0
2015-03-13,87.537,87.537,85.534,85.975,289875,0
2015-03-16,86.59,86.833,85.418,86.031,273189,0
2015-03-17,86.11,86.375,85.093,86.061,291410,0
2015-03-18,85.671,86.414,84.127,85.552,243300,0
2015-03-19,85.581,86.237,85.093,85.877,203075,0
2015-03-20,86.394,87.156,85.926,86.913,331534,0
2015-03-23,87.019,87.597,86.16,86.6,279024,0
2015-03-24,86.464,87.223,85.848,86.971,196729,0
2015-03-25,86.375,87.459,84.948,85.222,218838,0
2015-03-26,85.242,86.071,84.314,85.192,201029,0
2015-03-27,85.016,86.903,84.604,86.803,202051,0
2015-03-30,86.933,88.778,86.473,88.191,257120,0
2015-03-31,87.741,88.299,87.626,88.026,273706,0
2015-04-01,87.653,87.821,86.071,87.702,158652,0
2015-04-02,87.702,89.861,87.692,87.948,309729,0
2015-04-06,87.342,89.658,87.342,88.369,214745,0
2015-04-07,88.612,88.612,87.01,87.195,265607,0
2015-04-08,88.181,88.181,86.961,87.146,245555,0
2015-04-09,87.342,88.514,85.828,86.736,172879,0
2015-04-10,87.312,87.88,86.501,87.85,302258,0
2015-04-13,88.181,88.983,87.412,87.653,240742,0
2015-04-14,87.85,88.983,87.204,88.172,336754,0
2015-04-15,88.818,89.278,86.775,86.933,309504,0
2015-04-16,87.176,87.841,86.013,86.228,200579,0
2015-04-17,85.701,85.975,84.556,85.31,387316,0
2015-04-20,86.375,86.677,85.611,85.731,240311,0
2015-04-21,86.297,86.355,85.32,85.418,171099,0
2015-04-22,85.691,85.707,83.726,84.47,180187,0
2015-04-23,84.411,84.783,83.219,83.845,246987,0
2015-04-24,84.088,84.285,83.634,83.826,171678,0
2015-04-27,84.145,84.334,82.155,83.15,173084,0
2015-04-28,83.081,83.786,82.25,83.072,228172,0
2015-04-29,82.798,83.229,80.311,80.321,235683,0
2015-04-30,80.086,81.064,79.265,80.477,277246,0
2015-05-01,80.683,81.984,80.321,81.349,225574,0
2015-05-04,81.878,83.16,81.309,81.692,189935,0
2015-05-05,81.614,82.114,79.419,80.613,246099,0
2015-05-06,80.908,81.349,80.016,80.497,272007,0
2015-05-07,80.673,80.947,79.497,80.056,368656,0
2015-05-08,80.889,81.437,80.046,80.604,225370,0
2015-05-11,80.889,81.928,80.517,80.557,251306,0
2015-05-12,80.527,82.014,80.026,81.212,220643,0
2015-05-13,81.261,81.486,80.046,80.967,293433,0
2015-05-14,81.202,82.377,80.389,81.789,250285,0
2015-05-15,82.827,89.521,82.827,89.417,754761,0
2015-05-18,89.555,90.878,88.713,89.253,396231,0
2015-05-19,88.908,89.811,88.145,89.184,353515,0
2015-05-20,89.693,89.857,88.782,89.447,225779,0
2015-05-21,89.447,89.967,88.419,88.488,257436,0
2015-05-22,88.429,89.742,88.212,89.114,231394,0
2015-05-26,89.634,89.634,87.862,87.969,223851,0
2015-05-27,87.979,88.41,86.852,87.892,220570,0
2015-05-28,87.342,88.116,87.108,87.722,243726,0
2015-05-29,88.173,88.429,85.217,85.385,399068,0
2015-06-01,85.617,87.342,85.209,87.238,402124,0
2015-06-02,86.764,86.764,85.434,85.707,317439,0
2015-06-03,86,86.539,84.933,86.442,340555,0
2015-06-04,86.177,87.703,85.815,86.333,228943,0
2015-06-05,85.453,86.216,84.846,85.855,293991,0
2015-06-08,86.432,86.559,85.157,85.453,320542,0
2015-06-09,89.703,95.921,88.449,90.878,1093253,0
2015-06-10,91.132,92.288,89.624,91.426,479340,0
2015-06-11,91.759,92.228,90.721,91.2,214965,0
2015-06-12,90.652,91.817,90.573,91.171,191568,0
2015-06-15,90.73,91.876,89.771,91.298,216894,0
2015-06-16,91.348,92.493,90.563,90.888,485867,0
2015-06-17,90.908,91.455,90.252,91.053,237521,0
2015-06-18,89.467,93.452,89.467,92.533,384671,0
2015-06-19,92.679,95.284,92.014,93.843,436342,0
2015-06-22,94.09,94.754,93.462,94.383,257945,0
2015-06-23,94.843,94.971,92.798,93.248,335528,0
2015-06-24,93.972,96.184,93.766,94.952,648640,0
2015-06-25,95.185,95.452,94.002,95.323,5280510,0
2015-06-26,95.655,96.038,94.235,94.353,801199,0
2015-06-29,93.64,94.695,92.366,92.474,359551,0
2015-06-30,92.963,94.472,92.513,93.756,515881,0
2015-07-01,94.1,95.461,93.61,94.763,458907,0
2015-07-02,94.991,95.433,93.668,94.413,249470,0
2015-07-06,93.422,95.021,93.325,94.657,257229,0
2015-07-07,95.413,96.517,94.695,95.853,400499,0
2015-07-08,95.088,96.585,94.501,95.665,391001,0
2015-07-09,95.655,96.411,94.521,95.097,225880,0
2015-07-10,95.921,96.871,95.031,95.893,231292,0
2015-07-13,96.459,96.566,95.883,96.353,192591,0
2015-07-14,95.989,96.046,94.853,95.921,198589,0
2015-07-15,96.204,96.704,95.353,96.264,323864,0
2015-07-16,96.734,99.9,96.575,99.64,438178,0
2015-07-17,99.95,100.56,98.398,98.478,319417,0
2015-07-20,98.438,98.814,96.998,98.438,232313,0
2015-07-21,98.987,98.987,97.283,97.39,200557,0
2015-07-22,97.203,98.127,97.007,97.864,207296,0
2015-07-23,97.662,97.662,96.125,96.274,174720,0
2015-07-24,95.98,96.684,95.264,95.333,209237,0
2015-07-27,95.041,96.507,93.728,95.863,248549,0
2015-07-28,96.526,98.167,95.097,98.048,355055,0
2015-07-29,98.048,98.715,97.761,97.992,267135,0
2015-07-30,97.874,99.96,97.429,98.547,291001,0
2015-07-31,98.897,100.41,98.196,100.32,415309,0
2015-08-03,100.68,102.23,99.65,102.1,526317,0
2015-08-04,101.64,102.91,100.95,102.77,334203,0
2015-08-05,103.16,104.49,102.57,103.71,389326,0
2015-08-06,103.38,103.78,101.82,102.27,228613,0
2015-08-07,101.65,102.86,100.64,100.98,297826,0
2015-08-10,101.81,102.03,100.49,101.09,242502,0
2015-08-11,100.44,102.35,100.1,101.17,241816,0
2015-08-12,101.09,102.82,100.14,101.89,241889,0
2015-08-13,102.11,103.88,101.11,103.06,300274,0
2015-08-14,102.54,104.89,102.45,104.63,254423,0
2015-08-17,104.95,106.14,104.12,105.92,290188,0
2015-08-18,106.31,107.21,105.28,105.64,402063,0
2015-08-19,105.22,106.01,104.42,105.09,457695,0
2015-08-20,104.14,106.01,103.86,104.53,292428,0
2015-08-21,102.53,103.85,101.6,102.97,618480,0
2015-08-24,99.145,103.31,97.171,100.63,549078,0
2015-08-25,103.86,104.03,99.94,100.23,259619,0
2015-08-26,101.09,104.23,99.68,103.94,362327,0
2015-08-27,104.73,105.62,101.59,103.72,496925,0
2015-08-28,103.11,104.17,102.1,104.11,272660,0
2015-08-31,104.11,104.3,102.93,103.89,201846,0
2015-09-01,102.27,103.29,101.66,102.97,331859,0
2015-09-02,103.79,104.94,102.2,102.86,456066,0
2015-09-03,102.99,103.61,102.14,103.36,392076,0
2015-09-04,102.01,104.24,101.82,103.58,298543,0
2015-09-08,105.4,107.86,104.59,106.48,499575,0
2015-09-09,109.92,112.76,105.48,106.17,762860,0
2015-09-10,106.23,108.79,105.62,106.41,451506,0
2015-09-11,107.41,108.44,105.93,108.16,427639,0
2015-09-14,108.14,108.44,106.69,107.06,234656,0
2015-09-15,107.25,109.1,107.01,108.27,306693,0
2015-09-16,108.67,109.69,108.28,109.49,226404,0
2015-09-17,109.4,111.09,108.83,110.12,215591,0
2015-09-18,108.82,109.95,108.01,108.48,434261,0
2015-09-21,109.38,109.81,107.53,108.77,308222,0
2015-09-22,107.77,107.89,106.02,106.99,232413,0
2015-09-23,107.31,107.4,104.66,105.91,390510,0
2015-09-24,105.35,105.75,103.95,104.68,346992,0
2015-09-25,105.39,106.48,103.99,104.44,329719,0
2015-09-28,104.22,104.7,101.01,102.13,396350,0
2015-09-29,101.93,103.29,100.7,101.09,377608,0
2015-09-30,102.12,103.02,100.69,101.03,549092,0
2015-10-01,101.4,101.88,99.484,101.5,419588,0
2015-10-02,100.97,102.21,99.65,102.21,246476,0
2015-10-05,102.52,102.81,101.05,102.22,341122,0
2015-10-06,102.22,102.68,100.04,101.19,329822,0
2015-10-07,101.59,103.91,101.12,103.09,476500,0
2015-10-08,103.81,105.01,103.4,104.01,347958,0
2015-10-09,104.1,105.26,103.31,105.16,311380,0
2015-10-12,105.56,106.01,105.02,105.68,355948,0
2015-10-13,105.38,106.09,104.28,104.44,272050,0
2015-10-14,104.51,104.97,101.4,102.54,411131,0
2015-10-15,102.7,103.43,101.38,102.91,272660,0
2015-10-16,103.33,104.82,102.07,104.69,354480,0
2015-10-19,104.94,106.61,104.92,106.47,305045,0
2015-10-20,106.29,106.64,104.52,104.99,314438,0
2015-10-21,105.02,107.42,104.58,106.76,227726,0
2015-10-22,107.68,108.37,106.73,107.99,300477,0
2015-10-23,109.02,109.02,105.62,106.8,351933,0
2015-10-26,106.98,108.16,105.6,105.83,212137,0
2015-10-27,105.05,106.03,104.26,105.02,344597,0
2015-10-28,104.37,105.8,103.85,105.4,435483,0
2015-10-29,105.24,105.71,104.66,104.83,223802,0
2015-10-30,104.84,105.62,104.15,104.46,245766,0
2015-11-02,104.15,107.59,103.54,107.48,245894,0
2015-11-03,107.63,109.83,106.95,109.61,371955,0
2015-11-04,109.89,110.7,109.07,109.42,295632,0
2015-11-05,109.43,110.92,108.96,110.62,273831,0
2015-11-06,110.13,112.8,109.77,112.76,327723,0
2015-11-09,113.29,113.58,109.79,110.96,276053,0
2015-11-10,110.72,113.64,110.57,113.59,338501,0
2015-11-11,113.69,113.69,111.88,111.89,300675,0
2015-11-12,111.81,113.4,109.95,110.21,258273,0
2015-11-13,109.54,110.4,108.94,108.97,245359,0
2015-11-16,109.71,111.23,107.97,111.02,461333,0
2015-11-17,111.77,112.81,111.73,112.1,315521,0
2015-11-18,112.09,113.81,110.94,112.62,331080,0
2015-11-19,112.62,114.74,112.18,112.73,228175,0
2015-11-20,113.4,114.17,112.01,112.64,298541,0
2015-11-23,114.21,115.07,112.55,113.85,236716,0
2015-11-24,113.1,114.3,112.48,114.15,391986,0
2015-11-25,114.58,115.98,114.17,115.84,142863,0
2015-11-27,115.37,116.95,114.89,116.42,89278,0
2015-11-30,116.84,117.14,114.05,114.34,428388,0
2015-12-01,115.09,116.36,114.35,116.03,286869,0
2015-12-02,115.43,118.02,115.37,117.61,220077,0
2015-12-03,117.48,119.04,115.61,115.68,294187,0
2015-12-04,116.18,117.87,115.68,117.81,442726,0
2015-12-07,118.33,119.62,116.79,118.03,678527,0
2015-12-08,118.74,124.81,116.34,123.41,1068506,0
2015-12-09,122.62,124.97,121.97,123.29,515125,0
2015-12-10,123.39,125.79,123.22,124.26,519598,0
2015-12-11,122.63,124.7,121.77,123.24,536376,0
2015-12-14,121.64,126.87,120.96,126.59,625189,0
2015-12-15,126.13,127.39,124.23,124.78,507193,0
2015-12-16,122.43,123.42,121.14,122.44,786514,0
2015-12-17,123.33,123.8,121.47,122.25,449132,0
2015-12-18,121.53,123.04,116.09,116.19,1070615,0
2015-12-21,116.74,118.18,115.09,116.08,418322,0
2015-12-22,116.77,118.06,115.61,117.84,315385,0
2015-12-23,118.92,119.48,117.57,118.5,187808,0
2015-12-24,118.89,119.85,118.54,119.06,101533,0
2015-12-28,118.99,119.76,118.57,119.47,168334,0
2015-12-29,120.33,121.7,119.91,120.87,164623,0
2015-12-30,120.89,121.8,120.73,121.05,140484,0
2015-12-31,120.3,120.35,118.42,118.45,315116,0
2016-01-04,116.34,117.89,112.52,113.67,374439,0
2016-01-05,113.25,115.9,113.25,115.01,385042,0
2016-01-06,114.07,116.83,114.07,115.98,274243,0
2016-01-07,114.35,116.52,114.26,115.03,319956,0
2016-01-08,115.73,116.02,114.12,114.27,264231,0
2016-01-11,115.22,116.14,114.64,115.65,361501,0
2016-01-12,116.47,117.42,115.76,117.21,323655,0
2016-01-13,117.9,117.9,113.82,114,248820,0
2016-01-14,113.37,114.9,112.6,113.94,207617,0
2016-01-15,111.84,114.93,110.7,114.8,476679,0
2016-01-19,116.01,116.23,113.08,114,296709,0
2016-01-20,112.77,114.89,110.5,113.61,211810,0
2016-01-21,114.37,114.94,111.53,113.32,431214,0
2016-01-22,114.02,116.96,113.31,115.96,305005,0
2016-01-25,115.48,115.95,113.25,113.63,157066,0
2016-01-26,113.97,116.98,113.58,116.03,266779,0
2016-01-27,115.48,116.94,114.05,114.44,203750,0
2016-01-28,115.32,115.81,113.72,115.12,198316,0
2016-01-29,115.33,119.05,115.01,118.96,296937,0
2016-02-01,118.26,121.48,117.85,120.39,260323,0
2016-02-02,119.43,120.17,117.33,120.02,218731,0
2016-02-03,121.49,121.94,117.72,118.49,294825,0
2016-02-04,118.07,118.63,116.99,117.57,188529,0
2016-02-05,117.43,117.72,111.97,112.02,221668,0
2016-02-08,110.93,111.33,107.78,110.6,290766,0
2016-02-09,109.71,111.98,108.58,110.68,306171,0
2016-02-10,111.67,114.08,111.45,111.58,239059,0
2016-02-11,110.28,111.47,108.9,110.41,214382,0
2016-02-12,111.39,112.84,110.49,112.09,236739,0
2016-02-16,113.3,116.27,112.43,115.12,298977,0
2016-02-17,114.57,114.57,102.76,103.47,1359298,0
2016-02-18,103.39,105.2,102.46,103.4,514740,0
2016-02-19,103.3,105.79,103,105.61,295208,0
2016-02-22,105.63,107.31,104.94,105.15,371676,0
2016-02-23,105.86,107.32,104.46,106.73,269854,0
2016-02-24,106.32,108.05,105.52,107.76,277119,0
2016-02-25,108.45,109.42,107.84,108.87,299056,0
2016-02-26,108.6,109.32,105.23,105.33,353556,0
2016-02-29,105.27,105.89,103.8,104.02,471489,0
2016-03-01,104.56,104.95,102.7,103.41,540112,0
2016-03-02,103.45,105.69,103.31,104.33,428023,0
2016-03-03,103.54,104.19,99.59,101,784291,0
2016-03-04,101.23,105,100.81,104.25,432108,0
2016-03-07,104.46,104.6,100.45,100.87,650654,0
2016-03-08,98.527,104.11,97.349,103.08,754253,0
2016-03-09,105.59,105.71,100.63,104.19,695513,0
2016-03-10,104.34,105.63,103.04,104.07,483106,0
2016-03-11,105.02,105.1,102.34,103.49,374958,0
2016-03-14,103.7,106.21,103.7,104.79,555946,0
2016-03-15,104.1,106.27,103.95,105.64,625377,0
2016-03-16,105.74,107.75,105.66,105.68,497003,0
2016-03-17,105.43,107.11,104.72,106.6,381370,0
2016-03-18,106.99,109.22,106.7,108.3,570035,0
2016-03-21,107.89,108.52,106.9,107.75,383578,0
2016-03-22,107.38,110.73,107.02,110.36,749237,0
2016-03-23,110.21,110.34,107.45,107.48,375224,0
2016-03-24,107.24,108.21,106.77,107.82,218612,0
2016-03-28,107.51,107.65,105.91,106.64,246480,0
2016-03-29,106.2,108.77,106.2,108.7,276005,0
2016-03-30,111.11,113.27,110.3,112.35,441465,0
2016-03-31,112.1,113,111.14,111.66,447126,0
2016-04-01,111.43,112.93,111.09,112.53,261577,0
2016-04-04,112.86,112.86,108.88,109.54,296006,0
2016-04-05,108.89,109.48,108.03,108.87,196101,0
2016-04-06,109.09,110.56,107.87,110.33,249492,0
2016-04-07,109.84,110.82,108.35,108.69,273293,0
2016-04-08,109.14,109.73,106.23,107.77,368960,0
2016-04-11,108.04,108.04,104.81,104.86,285664,0
2016-04-12,104.69,105.06,103.62,104.42,442985,0
2016-04-13,104.69,107.51,104.11,107.44,422487,0
2016-04-14,107.28,108.38,106.57,106.92,250827,0
2016-04-15,106.94,111.14,106.7,110.5,555201,0
2016-04-18,110.34,110.51,109.26,109.51,252195,0
2016-04-19,109.71,109.9,108.49,109.01,180589,0
2016-04-20,108.72,111.69,108.58,111.09,430607,0
2016-04-21,111.39,112,109.81,110.92,401171,0
2016-04-22,110.58,110.79,107.81,108.63,412476,0
2016-04-25,109.13,111.51,108.68,110.79,230902,0
2016-04-26,111.21,111.49,109.76,110.47,222929,0
2016-04-27,110.53,111.26,109.66,110.95,178612,0
2016-04-28,111.38,111.62,109.88,110.12,268027,0
2016-04-29,109.96,110.8,107.61,110.58,324251,0
2016-05-02,110.42,113.18,110.42,113.01,384653,0
2016-05-03,112.13,113.07,111.45,111.97,306097,0
2016-05-04,111.54,112.47,110.91,112.36,277377,0
2016-05-05,111.93,112.19,109.22,110.7,324449,0
2016-05-06,110.62,110.95,108.42,110.09,283505,0
2016-05-09,110.57,115.82,110.43,115.76,368684,0
2016-05-10,116.29,116.68,114.44,116.67,318942,0
2016-05-11,115.6,116.5,112.9,113.02,167888,0
2016-05-12,113.4,115.09,112.74,114.93,198771,0
2016-05-13,114.27,115.6,113.5,114.67,253541,0
2016-05-16,115.56,115.56,113.64,114.37,320257,0
2016-05-17,113.89,115.6,113.15,113.51,527648,0
2016-05-18,113.18,113.95,110.43,110.87,382820,0
2016-05-19,111.05,113.14,111.05,112.4,329803,0
2016-05-20,112.25,114.95,111.73,114.94,265320,0
2016-05-23,115.43,116,114.34,114.52,227918,0
2016-05-24,114.47,118.63,114.02,118.43,355330,0
2016-05-25,118.05,118.12,116.07,116.16,202931,0
2016-05-26,115.79,118.24,115.36,118.09,174394,0
2016-05-27,118.41,118.6,117.52,118.43,162738,0
2016-05-31,119.08,119.08,117.83,118.67,338691,0
2016-06-01,118.79,122.1,118.51,121.97,409457,0
2016-06-02,122.19,123.06,121.18,122.98,287443,0
2016-06-03,123.66,124.61,122.08,123.4,285812,0
2016-06-06,123.72,124.11,121.93,122.2,551405,0
2016-06-07,119.71,119.71,114.76,118.18,1006501,0
2016-06-08,117.98,118.32,116.12,118,410590,0
2016-06-09,118.2,118.38,116.67,117.8,277944,0
2016-06-10,116.66,118.39,116.53,118.09,247931,0
2016-06-13,116.96,118.24,116.4,117.25,273978,0
2016-06-14,117.42,117.42,115.6,116.17,187279,0
2016-06-15,116.21,116.63,115.44,116.23,172189,0
2016-06-16,116.23,118.35,116.12,117.47,275961,0
2016-06-17,117.17,117.17,114.54,115.75,744063,0
2016-06-20,116.23,118.76,116.06,117.74,389338,0
2016-06-21,117.72,117.97,116.57,117.27,261313,0
2016-06-22,117.28,117.45,115.47,115.76,322613,0
2016-06-23,116.84,118.23,115.62,118.15,590707,0
2016-06-24,114.04,121.81,113.54,120.86,1149674,0
2016-06-27,121.27,123.5,119.86,122.5,1095372,0
2016-06-28,123.31,123.47,120.35,122.46,477477,0
2016-06-29,126.2,128.59,125.31,126.93,685203,0
2016-06-30,127.13,129.84,126.69,129.83,582888,0
2016-07-01,129.49,130.65,128.07,128.65,588512,0
2016-07-05,128.35,130.78,128.35,129.51,509878,0
2016-07-06,129.46,131.59,128.74,131.31,1391814,0
2016-07-07,131.79,131.79,129.57,130.59,330780,0
2016-07-08,131.2,132.88,130.7,132.48,354329,0
2016-07-11,132.4,132.54,131.15,132.49,437006,0
2016-07-12,132.23,132.32,129.72,129.94,298943,0
2016-07-13,130.65,130.88,129.48,129.61,224491,0
2016-07-14,129.88,130.05,128.49,128.59,331980,0
2016-07-15,128.83,129.56,127.73,128.55,386576,0
2016-07-18,128.72,129.76,128.05,129.06,196547,0
2016-07-19,129.33,129.9,128.31,129.48,188247,0
2016-07-20,130.01,131.38,129.37,131.03,300278,0
2016-07-21,130.98,131.18,129.47,130.38,214682,0
2016-07-22,130.18,131.83,129.85,131.81,217823,0
2016-07-25,133.15,133.58,131.81,133.15,309552,0
2016-07-26,134.16,134.48,132.89,134.19,389456,0
2016-07-27,134.27,134.28,130.51,131.07,337260,0
2016-07-28,131.07,131.54,129.76,130.51,298198,0
2016-07-29,130.54,133.08,129.85,132.07,275101,0
2016-08-01,132.02,132.83,130.75,132.08,238886,0
2016-08-02,132.52,132.53,129.72,130.47,225953,0
2016-08-03,130.12,131.04,128.58,131.02,235994,0
2016-08-04,131.33,132.14,129.6,130,334048,0
2016-08-05,130.68,132.57,129.93,132,270258,0
2016-08-08,132.56,132.56,130.59,131.6,214078,0
2016-08-09,131.31,132.18,131.1,131.26,174954,0
2016-08-10,131.42,132.76,130.73,131.54,221491,0
2016-08-11,131.49,132.55,130,130.54,225299,0
2016-08-12,130.85,131.05,129.82,130.54,209116,0
2016-08-15,129.9,131.13,129.86,130.83,281869,0
2016-08-16,130.59,131.52,129.43,130.38,275750,0
2016-08-17,130.4,131,129.66,130.86,190142,0
2016-08-18,131.27,132.92,131.27,132.87,201118,0
2016-08-19,132.98,134.2,132.52,132.87,238951,0
2016-08-22,132.96,133.92,131.29,133.3,250262,0
2016-08-23,133.53,133.53,131.39,131.41,168049,0
2016-08-24,131.54,132.71,131.54,132.24,189698,0
2016-08-25,131.82,132.67,131.39,132.37,125616,0
2016-08-26,132.37,133.11,130.74,131.65,116900,0
2016-08-29,131.43,132.56,131.08,131.94,135902,0
2016-08-30,132.2,132.82,130.36,130.69,247414,0
2016-08-31,130.43,131.42,129.46,129.87,238824,0
2016-09-01,130.36,130.99,129.5,130.02,301090,0
2016-09-02,130.31,132.29,130.2,131.82,248787,0
2016-09-06,132.42,133.1,130.24,131.85,350007,0
2016-09-07,119.93,121.39,114.1,119.87,2922841,0
2016-09-08,119.87,120.18,117.58,118.49,736653,0
2016-09-09,117.46,119.66,116.88,118.57,694430,0
2016-09-12,117.95,120.16,117.73,118.49,535411,0
2016-09-13,118.42,119.69,117.96,118.8,463736,0
2016-09-14,118.91,118.92,116.95,117.25,593250,0
2016-09-15,116.88,119.55,116.5,118.38,370062,0
2016-09-16,119.25,119.25,116.83,117.68,647424,0
2016-09-19,117.51,119.07,117.51,118.4,374780,0
2016-09-20,118.64,119.03,116.89,117.78,251822,0
2016-09-21,117.28,118.75,116.26,118.32,457864,0
2016-09-22,118.45,119.03,117.04,118.38,670173,0
2016-09-23,118.07,118.88,116.41,116.64,517747,0
2016-09-26,115.92,116.54,114.74,114.92,289200,0
2016-09-27,114.62,115.76,114.3,114.43,545172,0
2016-09-28,114.65,115.72,114.23,114.88,647858,0
2016-09-29,114.88,115.17,113.81,113.83,519650,0
2016-09-30,116.45,119.13,116.02,118.83,970742,0
2016-10-03,118.17,119.24,117.44,117.8,563842,0
2016-10-04,117.7,119.42,115.85,115.91,500071,0
2016-10-05,115.69,116.41,115.34,115.5,761302,0
2016-10-06,114.78,117.77,114.78,117.01,419608,0
2016-10-07,117.45,117.45,115.47,115.67,313754,0
2016-10-10,115.67,116.78,115.56,116.4,225033,0
2016-10-11,115.75,116.63,114.84,115.1,225659,0
2016-10-12,115.1,116.41,114.93,115.95,192987,0
2016-10-13,115.73,116.06,115.13,115.87,127038,0
2016-10-14,116.02,116.02,114.05,114.05,260239,0
2016-10-17,114.43,115.53,113.04,113.11,282959,0
2016-10-18,114.35,115.5,112.86,115.26,198436,0
2016-10-19,115.69,115.69,113.98,115.2,181082,0
2016-10-20,115,115,113.77,113.82,204340,0
2016-10-21,113.78,114.09,112.84,113.4,191322,0
2016-10-24,113.44,114.52,113.44,114.45,181116,0
2016-10-25,114.73,114.95,113.4,114.84,177328,0
2016-10-26,114.92,115.22,113.91,113.99,130316,0
2016-10-27,114.63,114.69,112.93,113.12,310699,0
2016-10-28,113.41,114.35,113.21,114.13,168770,0
2016-10-31,112.99,113.89,110.05,111.99,824778,0
2016-11-01,112.65,112.65,110.2,111.33,418472,0
2016-11-02,111.51,112.64,111.09,112.25,382633,0
2016-11-03,112.33,112.76,109.65,110.28,778314,0
2016-11-04,109.93,111.6,109.47,111.14,354342,0
2016-11-07,111.77,114.03,111.03,113.82,441313,0
2016-11-08,113.59,115.22,112.55,115.17,441107,0
2016-11-09,112.82,115.63,111.4,115.57,604970,0
2016-11-10,115.96,116.44,113.84,114.03,553591,0
2016-11-11,113.97,116.3,112.52,115.69,331200,0
2016-11-14,115.42,119.19,113.97,118.97,758989,0
2016-11-15,119.43,120.89,118.52,120.58,584991,0
2016-11-16,120.96,121.31,119.58,120.96,286015,0
2016-11-17,120.88,122.81,120,121.5,420829,0
2016-11-18,121.42,123.7,120.83,121.72,594405,0
2016-11-21,121.41,121.91,119.64,120.27,640334,0
2016-11-22,120.81,120.98,119.1,119.42,530973,0
2016-11-23,119.74,121.92,119.74,121.9,470579,0
2016-11-25,122.89,123.06,120.85,121.46,201536,0
2016-11-28,121.16,121.95,119.81,121.93,483558,0
2016-11-29,121.93,122.79,121.14,121.47,325293,0
2016-11-30,120.73,121.57,117.99,119.38,544817,0
2016-12-01,118.84,120.74,118.24,119.76,455748,0
2016-12-02,119.36,120.09,117.46,119.75,303425,0
2016-12-05,120.4,122.1,120.03,121.08,436405,0
2016-12-06,121.72,123.46,120.97,121.99,752672,0
2016-12-07,122,124.61,122,123.11,801125,0
2016-12-08,116.95,125.1,114.84,120.92,1684123,0
2016-12-09,121.06,121.75,117.27,121.58,673843,0
2016-12-12,121.72,122.88,118.29,120.79,662071,0
2016-12-13,121.18,121.18,119.26,120.51,310530,0
2016-12-14,120.58,121.82,119.42,121.26,339866,0
2016-12-15,120.8,124.31,120.31,123.53,474713,0
2016-12-16,123.38,124.04,122.91,123.46,415863,0
2016-12-19,124.12,125.21,123.74,124.5,370162,0
2016-12-20,124.36,125.36,124.27,124.86,310884,0
2016-12-21,125.01,125.27,123.62,124.23,350689,0
2016-12-22,124.5,124.5,120.06,120.15,518132,0
2016-12-23,120.44,120.65,118.81,119.03,380548,0
2016-12-27,119.08,119.64,117.98,118.8,335550,0
2016-12-28,118.74,118.93,117.27,118.01,274424,0
2016-12-29,118.38,118.69,117.46,117.79,282686,0
2016-12-30,118.16,118.41,116.41,117.83,437082,0
2017-01-03,117.45,118,115.18,117.9,714353,0
2017-01-04,118.26,118.68,117.05,117.8,511453,0
2017-01-05,117.75,118.06,116.52,116.78,565249,0
2017-01-06,116.26,116.66,115.18,115.9,413796,0
2017-01-09,115.66,116.13,113.66,116,508418,0
2017-01-10,115.88,116.9,115.37,116.46,346177,0
2017-01-11,115.96,116.04,114.78,115.71,337347,0
2017-01-12,115.65,117.16,114.48,116.71,485581,0
2017-01-13,117.02,118.11,116.31,116.36,282546,0
2017-01-17,115.96,118.07,115.9,116.41,357936,0
2017-01-18,116.58,116.58,115.05,115.73,462754,0
2017-01-19,115.51,116.47,113.92,113.99,330201,0
2017-01-20,114.28,115.2,113.65,114.9,375448,0
2017-01-23,114.87,115.55,113.82,113.92,836369,0
2017-01-24,114.4,114.97,113.66,114.12,371739,0
2017-01-25,114.3,115.48,110.93,111.6,1112323,0
2017-01-26,111.77,113.03,110.84,111.04,703537,0
2017-01-27,110.71,111.15,109.88,111.08,446276,0
2017-01-30,111.55,112.73,110,112.61,566150,0
2017-01-31,112.23,114.21,111.82,114.12,582182,0
2017-02-01,113.93,114.39,111.52,112.72,885061,0
2017-02-02,111.84,114.45,111.4,113.59,737729,0
2017-02-03,114.21,115.61,113.91,115.19,574149,0
2017-02-06,115.5,116.38,115.1,115.73,453145,0
2017-02-07,115.97,117.31,115.49,116.96,447363,0
2017-02-08,117.16,118.49,116.54,118.3,446249,0
2017-02-09,118.3,119.92,117.87,119.3,411409,0
2017-02-10,119.27,120.09,118.74,119.53,325231,0
2017-02-13,119.9,119.9,117.55,117.72,505657,0
2017-02-14,117.14,118.29,116.41,117.67,358463,0
2017-02-15,118.21,118.35,116.92,117.17,411330,0
2017-02-16,117.2,117.65,115.66,116.27,458640,0
2017-02-17,116.51,117.27,116.01,116.7,252732,0
2017-02-21,117.39,117.63,116.5,117.33,563333,0
2017-02-22,117.2,117.35,115.79,117.12,541119,0
2017-02-23,117.12,117.23,115.64,115.81,383499,0
2017-02-24,115.47,117.08,115.24,116.54,595581,0
2017-02-27,116.08,117.17,115.44,116.98,364974,0
2017-02-28,116.91,116.91,111.87,113.81,1349724,0
2017-03-01,113.83,115.67,113.81,115.25,689631,0
2017-03-02,114.43,116.2,114.4,114.8,520288,0
2017-03-03,114.12,114.51,112.68,113.14,642943,0
2017-03-06,113.48,115.14,113.2,113.43,697538,0
2017-03-07,107.52,111.69,106.89,109.04,2981119,0
2017-03-08,108.3,109.39,107.85,107.92,919349,0
2017-03-09,106.74,108.15,106.7,107.29,762082,0
2017-03-10,107.9,108.66,107.62,108.48,628776,0
2017-03-13,108.31,108.81,107.15,107.92,659745,0
2017-03-14,108.08,108.99,107.72,108.41,608160,0
2017-03-15,108.65,109.45,107.94,108.68,522973,0
2017-03-16,108.47,110.1,108.47,110.05,574602,0
2017-03-17,111.32,111.91,110.11,111.15,749332,0
2017-03-20,111.27,111.31,108.97,110.55,733025,0
2017-03-21,110.18,111.26,109.25,111.11,889680,0
2017-03-22,110.76,111.08,109.86,110.58,488640,0
2017-03-23,110.84,111.51,110.29,110.88,472523,0
2017-03-24,110.79,111.27,109.46,109.64,446356,0
2017-03-27,108.63,110.68,108.54,110.02,343707,0
2017-03-28,110.02,110.24,108.72,109.74,477720,0
2017-03-29,110.03,110.99,109.82,110.92,367528,0
2017-03-30,110.89,110.89,109.67,110.22,324663,0
2017-03-31,110.3,111.72,110.07,111.49,397359,0
2017-04-03,111.48,111.88,109.6,109.93,365717,0
2017-04-04,109.87,110.86,109.31,110.26,341585,0
2017-04-05,109.89,110.45,108.37,108.81,673483,0
2017-04-06,109.26,111.53,109.01,111.3,571267,0
2017-04-07,111.23,111.72,110.74,111.06,373098,0
2017-04-10,111.23,112.17,110.98,111.78,450842,0
2017-04-11,111.8,112.05,111.2,111.39,468739,0
2017-04-12,111.49,112.14,111.02,111.44,361223,0
2017-04-13,111.63,111.99,111.13,111.25,352448,0
2017-04-17,111.46,111.63,110.9,111.5,356572,0
2017-04-18,111.66,111.94,111.24,111.69,204527,0
2017-04-19,109.26,111.81,108.28,111.33,527343,0
2017-04-20,111.48,112.01,110.1,111.54,318004,0
2017-04-21,111.5,112.17,110.78,111.7,333099,0
2017-04-24,112.06,112.43,111.18,111.84,316088,0
2017-04-25,112.32,113.34,111.94,112.93,286613,0
2017-04-26,113.55,114.33,112.75,113.4,302478,0
2017-04-27,112.67,114.67,112.02,112.61,306919,0
2017-04-28,112.66,112.87,111.32,111.55,399471,0
2017-05-01,111.79,111.79,110.43,110.88,520059,0
2017-05-02,110.73,110.77,110.16,110.48,461135,0
2017-05-03,110.54,110.83,109.41,109.97,564321,0
2017-05-04,110.23,111.86,110.03,111.73,482619,0
2017-05-05,111.88,113.24,111.49,113.2,363968,0
2017-05-08,113.44,113.88,112.76,113.06,230976,0
2017-05-09,113.46,114.37,113.18,114.02,310301,0
2017-05-10,113.66,114.85,113.59,114.28,282510,0
2017-05-11,113.99,114.77,113.65,114.32,230002,0
2017-05-12,113.99,114.22,112.81,113.42,258195,0
2017-05-15,113.37,114.54,113.22,114.13,284363,0
2017-05-16,114.37,114.37,112.83,113.49,339920,0
2017-05-17,113.17,115.13,112.89,114.44,395370,0
2017-05-18,114.96,116.14,113.63,114.72,400124,0
2017-05-19,114.59,115.64,113.83,114.26,356961,0
2017-05-22,114.43,114.93,113.28,113.32,478359,0
2017-05-23,113.41,114.25,111.99,112.08,300761,0
2017-05-24,112.37,113.44,111.72,113.39,308266,0
2017-05-25,113.65,114.75,113.34,114.32,387849,0
2017-05-26,114.55,115.61,114.19,115.24,278791,0
2017-05-30,114.1,114.72,113.42,114.24,408180,0
2017-05-31,114.91,115.94,113.74,115.85,534109,0
2017-06-01,115.73,116.95,114.58,115.44,527519,0
2017-06-02,115.44,116.86,115.3,115.83,472878,0
2017-06-05,116.26,117.25,114.89,115.96,828308,0
2017-06-06,111.19,111.38,105.22,106.16,2720572,0
2017-06-07,105.7,107.29,105.01,107.16,1056380,0
2017-06-08,107.5,109.05,106.32,108.86,822025,0
2017-06-09,109.22,111.02,108.72,110.15,623644,0
2017-06-12,109.98,110.81,108.31,108.58,595338,0
2017-06-13,108.36,108.92,107.69,108.18,449265,0
2017-06-14,107.89,108.67,107.8,108.52,385533,0
2017-06-15,107.2,108.78,106.24,108.33,647847,0
2017-06-16,107.39,108.01,105.1,107.53,950625,0
2017-06-19,107.99,107.99,106.24,107.53,388167,0
2017-06-20,107.49,107.49,105.82,106.24,541457,0
2017-06-21,106.5,107.33,105.99,106.49,367011,0
2017-06-22,105.94,106.38,105.01,105.11,393399,0
2017-06-23,105.09,107.33,104.14,106.09,1496288,0
2017-06-26,106.21,107.21,104.77,106.43,505845,0
2017-06-27,106.43,107.25,105.32,105.51,548885,0
2017-06-28,105.68,106.71,105.28,106.38,596641,0
2017-06-29,106.5,106.5,104.78,105.52,752259,0
2017-06-30,105.52,107.22,105.18,106.61,656755,0
2017-07-03,106.73,107.24,105.64,106.42,243373,0
2017-07-05,106.33,106.79,104.1,104.52,671019,0
2017-07-06,104.54,105.6,102.96,103.2,1025266,0
2017-07-07,103.19,104.16,102.44,103.78,523587,0
2017-07-10,103.81,104.13,101.5,101.68,797802,0
2017-07-11,101.82,102.67,101.42,102.25,404511,0
2017-07-12,103.08,104.34,102.34,103.62,440464,0
2017-07-13,104.06,104.75,103.61,104,466331,0
2017-07-14,104.36,104.86,103.72,104.38,375225,0
2017-07-17,104.13,104.41,103.59,103.63,444873,0
2017-07-18,104,104.42,102.78,103.67,508555,0
2017-07-19,104.02,105.47,103.96,105.08,439586,0
2017-07-20,105.31,106.94,105.13,106.25,493981,0
2017-07-21,106.26,106.97,105.55,106.21,483186,0
2017-07-24,106.61,107.1,105.82,106.42,373351,0
2017-07-25,106.5,108.32,105.97,107.99,542773,0
2017-07-26,108.22,108.22,106.36,106.44,411735,0
2017-07-27,106.77,108.03,105.95,107.71,436499,0
2017-07-28,107.53,107.88,105.63,105.66,523193,0
2017-07-31,105.43,106.6,104.83,106.51,397605,0
2017-08-01,106.59,107.74,105.97,107.11,335303,0
2017-08-02,107.22,108.11,106.25,107.95,419286,0
2017-08-03,108.12,108.96,107.54,108.9,419321,0
2017-08-04,109.12,110.2,108.53,109.21,404885,0
2017-08-07,109.06,109.71,107.8,108.63,299659,0
2017-08-08,108.63,109.01,107.27,107.47,277559,0
2017-08-09,107.43,107.74,106.14,106.74,322537,0
2017-08-10,106.71,106.94,105.61,105.89,304933,0
2017-08-11,106.16,107.45,105.97,106.29,305728,0
2017-08-14,106.96,106.99,105.3,105.34,437784,0
2017-08-15,104.96,104.98,103.31,104.13,359277,0
2017-08-16,104.51,105.8,103.82,104.57,384338,0
2017-08-17,104.06,105.22,103.78,103.94,339346,0
2017-08-18,103.78,105.5,103.24,104.04,423136,0
2017-08-21,103.43,104.19,102.45,103.05,410503,0
2017-08-22,103.49,104.76,103.49,104.7,265521,0
2017-08-23,104.45,105.44,103.98,104.7,245295,0
2017-08-24,105.14,105.41,102.49,102.71,441721,0
2017-08-25,102.9,105.37,102.86,104.93,303845,0
2017-08-28,104.92,105.56,103.82,105.04,336929,0
2017-08-29,103.85,104.46,103.5,103.87,287264,0
2017-08-30,103.42,104.92,103.19,104.69,408991,0
2017-08-31,104.35,105.38,104.15,105.18,363175,0
2017-09-01,105.31,106.57,104.97,105.25,593049,0
2017-09-05,105.29,106.92,103.39,104.59,1028644,0
2017-09-06,105.85,106.5,99.53,106.25,1341977,0
2017-09-07,106.36,108,104.22,107.93,831100,0
2017-09-08,107.3,108.44,106.1,106.93,637147,0
2017-09-11,107.65,107.73,105.63,105.85,412679,0
2017-09-12,105.9,107.03,105.21,106.75,529179,0
2017-09-13,106.78,107.62,106.34,106.59,299763,0
2017-09-14,106.57,106.57,104.91,105.02,365309,0
2017-09-15,105.07,106.74,104.95,106.51,654171,0
2017-09-18,106.56,108.49,106.07,107.88,437550,0
2017-09-19,107.89,108.69,107.31,107.35,395711,0
2017-09-20,107.46,108.85,107.23,108.73,361624,0
2017-09-21,108.74,109.49,107.77,107.84,288014,0
2017-09-22,107.55,108.31,107.31,107.64,231233,0
2017-09-25,107.41,110.2,107.32,109.93,492094,0
2017-09-26,109.94,112.35,109.68,110.63,447457,0
2017-09-27,111.4,112.03,109.56,110.7,406059,0
2017-09-28,110.59,110.91,109.33,110.03,369958,0
2017-09-29,110.18,110.18,108.84,109.18,389878,0
2017-10-02,109.53,109.53,107.72,107.99,449800,0
2017-10-03,108.78,109.45,108.13,108.91,422782,0
2017-10-04,108.93,110.38,108.52,109.78,368250,0
2017-10-05,109.85,110.79,109.73,110.46,523600,0
2017-10-06,109.79,112.34,109.79,110.81,401089,0
2017-10-09,111.08,111.56,109.42,109.61,290461,0
2017-10-10,109.95,110.89,109.47,109.73,295137,0
2017-10-11,110.16,112.04,109.77,109.86,356539,0
2017-10-12,110.24,113.19,110.24,112.46,407866,0
2017-10-13,113.08,115.08,112.67,114.14,461843,0
2017-10-16,113.87,114.51,113.24,113.47,272050,0
2017-10-17,113.47,113.66,112.32,113.14,401282,0
2017-10-18,112.95,113.23,111.5,111.53,357507,0
2017-10-19,111.46,112.26,110,111.04,348712,0
2017-10-20,111.35,112.09,110.84,111.9,375552,0
2017-10-23,111.87,113.85,111.4,113.67,337499,0
2017-10-24,113.83,114.67,113.1,114.07,206305,0
2017-10-25,114.06,114.3,112.27,113.79,252511,0
2017-10-26,114.07,114.97,112.55,113.46,398495,0
2017-10-27,113.46,114.05,112.47,113.79,234591,0
2017-10-30,113.33,114.52,113.17,114.22,250773,0
2017-10-31,114.18,115.64,114.18,114.57,253788,0
2017-11-01,114.74,115.95,114.18,114.52,468217,0
2017-11-02,114.86,116.35,113.97,115.95,357333,0
2017-11-03,115.58,116.9,115.08,116.66,386482,0
2017-11-06,116.65,117.21,115.65,116.2,269587,0
2017-11-07,116.42,116.87,112.05,113.59,484247,0
2017-11-08,113.38,114.77,112.42,113.96,491997,0
2017-11-09,114.13,114.65,113.39,113.82,348323,0
2017-11-10,114.19,115.779,113.635,115.44,415687,0
