Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,33.084,33.217,32.937,33.217,440417,0
2005-02-28,33.039,33.38,32.982,33.27,586508,0
2005-03-01,33.264,33.627,33.264,33.574,702220,0
2005-03-02,33.42,33.777,33.154,33.348,489685,0
2005-03-03,33.554,33.677,33.014,33.348,500891,0
2005-03-04,33.264,33.793,33.154,33.721,634457,0
2005-03-07,33.684,34.336,33.494,34.063,626575,0
2005-03-08,34.196,34.196,33.554,33.822,949322,0
2005-03-09,33.697,34.002,33.162,33.762,1014234,0
2005-03-10,33.052,33.554,33.031,33.222,1206983,0
2005-03-11,33.21,33.427,32.828,33.014,841023,0
2005-03-14,32.959,33.566,32.899,33.341,866111,0
2005-03-15,33.45,33.836,33.317,33.8,780803,0
2005-03-16,33.654,33.954,33.589,33.745,1325005,0
2005-03-17,33.574,34.258,33.42,34.203,1643213,0
2005-03-18,34.139,34.663,33.901,34.272,1680658,0
2005-03-21,34.29,34.29,33.574,33.669,873777,0
2005-03-22,33.574,34.109,33.544,33.721,702009,0
2005-03-23,33.793,33.793,33.248,33.481,534008,0
2005-03-24,33.661,34.026,33.535,33.654,596642,0
2005-03-28,33.886,34.07,33.645,33.976,660226,0
2005-03-29,32.625,33.171,32.33,32.471,2516260,0
2005-03-30,32.572,32.857,32.127,32.741,762422,0
2005-03-31,32.711,32.719,31.863,32.096,1049684,0
2005-04-01,32.255,32.338,31.561,32.004,864763,0
2005-04-04,31.92,32.127,31.444,32.004,602010,0
2005-04-05,31.826,32.464,31.826,32.221,786183,0
2005-04-06,32.211,32.298,31.934,32.211,761436,0
2005-04-07,32.268,32.362,31.863,32.153,617362,0
2005-04-08,32.291,32.305,31.631,31.678,497250,0
2005-04-11,31.671,31.788,31.284,31.444,729356,0
2005-04-12,31.507,32.013,31.284,31.832,717954,0
2005-04-13,31.639,32.153,31.474,31.546,504539,0
2005-04-14,31.499,31.631,31.241,31.407,996777,0
2005-04-15,31.233,31.583,30.908,31.092,1042502,0
2005-04-18,31.008,31.53,31.008,31.358,593869,0
2005-04-19,31.284,31.795,31.233,31.305,529615,0
2005-04-20,31.182,31.321,30.69,30.754,612631,0
2005-04-21,30.799,31.182,30.698,30.767,613811,0
2005-04-22,30.698,30.698,30.223,30.365,787733,0
2005-04-25,30.528,30.706,30.365,30.698,754038,0
2005-04-26,30.504,30.658,30.092,30.101,526623,0
2005-04-27,30.044,30.846,29.992,30.698,1020928,0
2005-04-28,30.544,30.861,30.013,30.013,1072530,0
2005-04-29,30.154,30.271,29.829,29.943,1140615,0
2005-05-02,30.053,30.053,29.703,29.767,1447583,0
2005-05-03,29.885,31.421,29.727,30.948,1691210,0
2005-05-04,30.868,31.087,30.21,30.799,1067167,0
2005-05-05,30.706,31.125,30.59,30.783,974959,0
2005-05-06,30.932,31.008,30.667,30.746,597254,0
2005-05-09,30.675,30.83,30.42,30.645,665465,0
2005-05-10,30.426,30.512,30.171,30.333,1018416,0
2005-05-11,30.286,30.729,29.984,30.504,673040,0
2005-05-12,30.645,30.985,30.256,30.767,871029,0
2005-05-13,30.816,30.94,30.504,30.729,649032,0
2005-05-16,30.932,31.284,30.652,31.074,607782,0
2005-05-17,30.932,31.312,30.916,31.305,706362,0
2005-05-18,31.392,32.719,31.274,32.277,1288284,0
2005-05-19,30.885,31.788,30.154,30.434,2809280,0
2005-05-20,30.185,30.348,30.013,30.333,753376,0
2005-05-23,30.193,30.519,30.101,30.403,985637,0
2005-05-24,30.31,31.934,30.271,31.444,1557949,0
2005-05-25,31.142,31.428,31.049,31.216,867072,0
2005-05-26,31.216,31.972,31.216,31.539,1314061,0
2005-05-27,31.599,31.671,31.514,31.523,758408,0
2005-05-31,31.514,31.92,31.514,31.647,623594,0
2005-06-01,31.746,32.54,31.631,32.059,1681986,0
2005-06-02,31.88,32.136,31.614,31.887,770967,0
2005-06-03,31.788,32.082,31.284,31.29,971579,0
2005-06-06,31.334,31.577,31.165,31.577,670135,0
2005-06-07,31.577,31.818,31.182,31.216,457974,0
2005-06-08,31.203,31.459,31.182,31.274,468980,0
2005-06-09,31.182,31.34,31.04,31.305,929003,0
2005-06-10,31.267,31.854,31.203,31.818,932261,0
2005-06-13,31.832,31.832,31.241,31.467,468269,0
2005-06-14,31.392,31.647,31.233,31.428,468164,0
2005-06-15,31.569,31.763,31.203,31.716,955032,0
2005-06-16,31.771,32.096,31.367,32.089,664562,0
2005-06-17,32.035,32.067,31.539,31.655,1136218,0
2005-06-20,32.556,32.616,32.175,32.399,1018021,0
2005-06-21,32.345,32.496,32.035,32.16,484794,0
2005-06-22,32.211,32.696,32.082,32.657,842560,0
2005-06-23,32.603,32.735,31.989,32.013,821281,0
2005-06-24,31.887,31.897,31.259,31.554,4076458,0
2005-06-27,31.492,32.112,31.482,32.096,1027352,0
2005-06-28,30.885,31.678,30.42,30.783,2832125,0
2005-06-29,30.59,31.057,30.216,30.318,1880668,0
2005-06-30,30.333,30.868,30.202,30.202,1301658,0
2005-07-01,30.271,30.411,30.053,30.411,644981,0
2005-07-05,30.456,30.868,30.411,30.583,434670,0
2005-07-06,30.583,30.62,29.971,29.992,803910,0
2005-07-07,29.819,29.992,29.338,29.911,763007,0
2005-07-08,29.937,30.715,29.898,30.544,733233,0
2005-07-11,30.443,31.174,30.318,31.025,697186,0
2005-07-12,30.846,31.087,30.715,30.791,569954,0
2005-07-13,30.736,30.932,30.426,30.536,475174,0
2005-07-14,30.736,30.838,30.411,30.566,409444,0
2005-07-15,30.456,31.133,30.411,31.033,522125,0
2005-07-18,30.985,31.033,30.536,30.544,449936,0
2005-07-19,30.605,30.715,30.286,30.426,552400,0
2005-07-20,30.325,30.791,30.31,30.783,245729,0
2005-07-21,30.799,30.993,30.596,30.628,272518,0
2005-07-22,30.504,30.978,30.504,30.698,352949,0
2005-07-25,30.536,31.074,30.512,30.846,290005,0
2005-07-26,30.925,31.049,30.776,30.948,316534,0
2005-07-27,30.736,30.885,30.286,30.31,513380,0
2005-07-28,30.386,30.645,30.154,30.645,451020,0
2005-07-29,30.482,30.799,30.248,30.443,625286,0
2005-08-01,30.465,30.706,30.342,30.496,494131,0
2005-08-02,30.31,31.321,30.293,30.892,1009588,0
2005-08-03,30.824,31.033,30.474,30.908,505776,0
2005-08-04,30.83,30.932,30.519,30.69,450227,0
2005-08-05,30.628,30.628,29.796,29.842,557484,0
2005-08-08,29.919,30.029,29.703,29.842,257423,0
2005-08-09,29.919,30.722,29.919,30.69,541610,0
2005-08-10,30.658,31.099,30.652,30.799,602002,0
2005-08-11,30.736,31.033,30.736,30.956,411911,0
2005-08-12,30.791,30.956,30.613,30.838,409032,0
2005-08-15,30.746,31.25,30.698,31.074,461140,0
2005-08-16,30.932,31.081,30.698,30.698,606265,0
2005-08-17,30.683,31.671,30.683,31.158,581021,0
2005-08-18,31.142,32.02,30.83,31.871,802131,0
2005-08-19,31.732,31.832,31.655,31.788,465246,0
2005-08-22,31.7,32.043,31.583,31.88,588651,0
2005-08-23,31.724,32.211,31.708,32.074,433641,0
2005-08-24,30.963,31.081,30.348,30.456,2017628,0
2005-08-25,30.528,30.528,29.804,30.356,1098157,0
2005-08-26,30.278,30.373,30.085,30.302,859709,0
2005-08-29,30.101,30.31,29.781,29.976,1171606,0
2005-08-30,29.904,29.911,29.096,29.096,2221170,0
2005-08-31,29.067,29.067,28.078,28.103,2611706,0
2005-09-01,27.963,28.078,27.387,27.698,1974695,0
2005-09-02,27.636,27.963,27.286,27.816,1241059,0
2005-09-06,27.823,28.546,27.823,28.33,833601,0
2005-09-07,28.33,29.089,28.049,28.591,2156705,0
2005-09-08,27.746,28.546,27.482,27.856,1637081,0
2005-09-09,27.652,29.144,27.503,28.381,1322577,0
2005-09-12,28.171,28.608,27.901,28.562,902745,0
2005-09-13,28.279,28.583,28.119,28.304,886178,0
2005-09-14,28.336,28.361,27.614,27.978,1146212,0
2005-09-15,27.978,28.056,27.575,27.838,655159,0
2005-09-16,27.806,28.654,27.792,28.591,1030746,0
2005-09-19,28.554,28.6,27.901,28.127,907223,0
2005-09-20,28.04,28.243,27.333,27.341,816804,0
2005-09-21,27.301,27.59,26.905,27.006,975325,0
2005-09-22,26.914,27.083,26.54,26.889,744221,0
2005-09-23,26.974,27.706,26.882,27.216,891991,0
2005-09-26,27.341,27.798,27.006,27.357,511701,0
2005-09-27,27.216,27.216,26.812,27.054,513711,0
2005-09-28,27.014,27.092,26.229,26.299,1247633,0
2005-09-29,26.253,26.462,25.771,26.19,1467529,0
2005-09-30,26.184,26.299,25.975,26.158,905621,0
2005-10-03,26.113,26.789,26.113,26.387,595667,0
2005-10-04,26.307,26.75,26.284,26.315,533515,0
2005-10-05,26.261,27.014,26.129,26.146,813180,0
2005-10-06,26.184,26.837,26.113,26.338,729387,0
2005-10-07,26.564,26.579,25.975,26.152,654301,0
2005-10-10,25.995,26.284,25.987,26.097,396708,0
2005-10-11,26.166,26.62,25.943,25.975,612808,0
2005-10-12,25.771,26.215,25.741,25.843,606878,0
2005-10-13,25.735,26.138,25.735,26.034,476098,0
2005-10-14,26.129,26.764,25.95,26.415,560418,0
2005-10-17,26.269,26.525,26.075,26.175,387926,0
2005-10-18,26.19,26.387,25.843,25.95,696833,0
2005-10-19,25.763,27.279,25.741,27.075,1171767,0
2005-10-20,27.04,27.425,26.75,27.046,786951,0
2005-10-21,27.139,27.511,26.929,27.242,337742,0
2005-10-24,27.242,27.924,27.242,27.559,781524,0
2005-10-25,27.442,27.999,27.349,27.627,676396,0
2005-10-26,27.598,27.598,26.983,27.139,581252,0
2005-10-27,27.271,27.271,26.408,26.423,740846,0
2005-10-28,26.533,26.898,26.246,26.853,782083,0
2005-10-31,26.853,27.125,26.764,26.961,951826,0
2005-11-01,26.456,27.349,26.387,27.139,1004220,0
2005-11-02,27.139,27.357,26.821,27.177,967038,0
2005-11-03,27.263,27.97,27.225,27.519,585580,0
2005-11-04,27.511,27.892,27.341,27.83,454619,0
2005-11-07,27.76,28.437,27.746,28.171,607665,0
2005-11-08,27.938,28.111,27.723,27.784,526454,0
2005-11-09,27.806,28.127,27.59,27.76,401517,0
2005-11-10,27.706,27.938,27.397,27.863,452681,0
2005-11-11,27.776,28.344,27.667,28.22,309066,0
2005-11-14,28.186,28.203,27.715,27.916,498593,0
2005-11-15,27.938,28.203,27.543,27.901,471254,0
2005-11-16,27.978,28.119,27.59,27.792,345153,0
2005-11-17,27.798,28.298,27.715,28.211,451499,0
2005-11-18,28.279,28.562,28.127,28.429,523590,0
2005-11-21,27.644,28.832,27.644,28.614,1083368,0
2005-11-22,28.499,28.779,28.429,28.483,676445,0
2005-11-23,28.445,28.679,28.445,28.572,238595,0
2005-11-25,28.491,28.621,28.288,28.562,74485,0
2005-11-28,28.562,28.88,28.367,28.445,625947,0
2005-11-29,28.471,28.794,28.471,28.546,921351,0
2005-11-30,28.499,28.886,28.499,28.763,897171,0
2005-12-01,28.693,28.957,28.671,28.832,763283,0
2005-12-02,28.779,29.027,28.679,28.786,760852,0
2005-12-05,28.755,28.817,28.499,28.702,502430,0
2005-12-06,28.71,28.987,28.445,28.475,553463,0
2005-12-07,28.413,28.554,28.133,28.271,450551,0
2005-12-08,28.203,28.437,27.723,27.995,978008,0
2005-12-09,27.988,28.171,27.746,28.103,658068,0
2005-12-12,28.056,28.157,27.59,27.768,558029,0
2005-12-13,27.397,27.838,27.397,27.605,902240,0
2005-12-14,27.466,27.776,27.263,27.442,925561,0
2005-12-15,27.341,27.76,27.341,27.417,587417,0
2005-12-16,27.365,27.682,27.365,27.527,715153,0
2005-12-19,27.474,27.575,27.031,27.061,619866,0
2005-12-20,27.132,27.202,26.844,26.991,562479,0
2005-12-21,26.974,27.433,26.938,27.1,553213,0
2005-12-22,27.031,27.301,26.866,27.193,376748,0
2005-12-23,27.242,27.38,27.07,27.263,222961,0
2005-12-27,27.256,27.397,26.829,26.829,713633,0
2005-12-28,26.812,27.838,26.812,27.45,1295405,0
2005-12-29,27.333,27.621,27.242,27.583,688165,0
2005-12-30,27.365,27.41,27.202,27.318,784492,0
2006-01-03,27.31,27.397,27.023,27.279,873968,0
2006-01-04,27.075,27.49,27.075,27.202,742254,0
2006-01-05,27.092,27.333,27.006,27.014,597376,0
2006-01-06,27.014,27.193,26.938,27.1,306094,0
2006-01-09,27.006,27.202,27.006,27.07,385897,0
2006-01-10,26.968,27.046,26.626,26.789,751178,0
2006-01-11,26.889,27.76,26.735,27.706,1641563,0
2006-01-12,27.59,27.73,27.263,27.402,637395,0
2006-01-13,27.458,27.746,27.333,27.583,332308,0
2006-01-17,27.417,27.598,27.242,27.543,568025,0
2006-01-18,27.326,27.458,27.125,27.125,528537,0
2006-01-19,27.092,27.667,26.938,27.621,490022,0
2006-01-20,27.497,27.605,27.184,27.193,297102,0
2006-01-23,27.294,27.575,27.202,27.38,405170,0
2006-01-24,27.301,27.938,27.177,27.605,534697,0
2006-01-25,30.816,33.762,30.776,33.697,10906370,0
2006-01-26,33.084,34.863,33.052,34.475,7295888,0
2006-01-27,33.762,34.973,33.504,33.735,2846895,0
2006-01-30,33.574,33.786,32.943,33.348,1039943,0
2006-01-31,33.077,34.118,32.968,34.118,1902696,0
2006-02-01,33.931,34.88,33.713,34.188,2604423,0
2006-02-02,34.002,34.258,33.727,34.055,1139891,0
2006-02-03,34.04,34.553,33.645,34.127,777630,0
2006-02-06,34.04,34.219,33.867,34.173,855677,0
2006-02-07,34.055,34.373,33.853,34.196,838683,0
2006-02-08,34.166,34.196,33.544,34.048,716733,0
2006-02-09,33.954,34.438,33.867,34.414,1365024,0
2006-02-10,34.583,35.127,33.222,33.814,2361982,0
2006-02-13,33.62,34.196,33.456,34.01,936030,0
2006-02-14,33.945,34.407,33.945,34.336,836081,0
2006-02-15,34.211,34.39,33.886,34.373,767252,0
2006-02-16,34.445,34.973,34.343,34.934,1244165,0
2006-02-17,34.81,34.833,34.134,34.414,1008708,0
2006-02-21,34.562,34.888,34.078,34.459,2227503,0
2006-02-22,34.553,34.856,34.357,34.723,983386,0
2006-02-23,34.685,34.833,34.134,34.134,960044,0
2006-02-24,34.118,34.818,34.078,34.366,985062,0
2006-02-27,34.545,34.966,34.351,34.902,1006764,0
2006-02-28,34.39,34.842,34.249,34.53,1448909,0
2006-03-01,34.57,34.732,34.229,34.438,1034917,0
2006-03-02,34.258,34.445,33.886,34.407,722939,0
2006-03-03,34.235,34.996,34.019,34.173,897284,0
2006-03-06,34.139,34.663,34.118,34.299,695908,0
2006-03-07,34.127,34.39,34.087,34.157,764686,0
2006-03-08,34.078,34.39,34.04,34.219,850509,0
2006-03-09,34.229,34.39,34.078,34.29,665721,0
2006-03-10,34.258,34.475,34.109,34.166,525560,0
2006-03-13,34.343,34.934,34.118,34.313,524026,0
2006-03-14,34.196,34.421,34.196,34.357,884314,0
2006-03-15,34.281,34.414,34.196,34.357,332433,0
2006-03-16,34.7,34.902,34.29,34.429,541293,0
2006-03-17,35.657,37.266,35.596,36.527,10607895,0
2006-03-20,36.163,36.527,35.789,35.96,2007276,0
2006-03-21,35.867,35.89,34.925,35.05,2026160,0
2006-03-22,35.229,35.432,34.934,35.215,1541281,0
2006-03-23,35.166,35.299,34.779,34.833,979003,0
2006-03-24,34.911,35.12,34.399,34.614,1089670,0
2006-03-27,34.614,34.951,34.407,34.825,884889,0
2006-03-28,34.849,34.951,34.553,34.709,718059,0
2006-03-29,34.639,34.842,34.583,34.685,770128,0
2006-03-30,34.53,34.893,34.492,34.716,465923,0
2006-03-31,34.785,34.856,33.895,34.127,1802096,0
2006-04-03,34.134,34.203,33.62,33.777,2261784,0
2006-04-04,33.754,33.853,33.435,33.583,1015568,0
2006-04-05,33.456,33.691,33.42,33.589,774001,0
2006-04-06,33.494,33.8,33.494,33.574,542243,0
2006-04-07,33.583,33.822,33.494,33.535,713361,0
2006-04-10,33.535,33.968,33.526,33.697,1140330,0
2006-04-11,33.691,33.769,33.317,33.45,527083,0
2006-04-12,33.427,33.544,33.279,33.456,324587,0
2006-04-13,33.403,33.427,33.115,33.264,1037657,0
2006-04-17,33.255,33.494,33.222,33.24,451779,0
2006-04-18,32.915,33.101,32.696,32.773,1799257,0
2006-04-19,32.68,32.89,32.579,32.719,3612984,0
2006-04-20,32.665,32.873,32.657,32.749,1629696,0
2006-04-21,32.727,33.031,32.719,32.789,1373140,0
2006-04-24,32.766,32.836,32.641,32.649,1320480,0
2006-04-25,32.641,32.757,32.603,32.719,2676629,0
2006-04-26,32.773,32.773,32.169,32.399,4982084,0
2006-04-27,32.16,32.478,31.539,31.826,6935353,0
2006-04-28,31.087,32.387,30.892,31.639,6149526,0
2006-05-01,31.826,31.95,31.523,31.693,1215921,0
2006-05-02,31.802,31.904,30.985,31.107,1428634,0
2006-05-03,31.033,31.507,31.033,31.19,1357577,0
2006-05-04,31.174,31.956,31.165,31.297,1036765,0
2006-05-05,31.474,31.474,30.474,30.658,2618319,0
2006-05-08,30.667,30.776,30.426,30.566,1900328,0
2006-05-09,30.512,30.652,30.325,30.456,1768085,0
2006-05-10,30.482,30.574,30.185,30.216,811484,0
2006-05-11,30.293,30.293,29.517,29.687,1095229,0
2006-05-12,29.71,29.71,28.88,28.981,909600,0
2006-05-15,28.811,29.418,28.811,29.315,974594,0
2006-05-16,29.425,29.494,29.144,29.215,1064184,0
2006-05-17,28.996,29.361,28.912,29.144,819054,0
2006-05-18,29.052,29.361,29.019,29.059,778196,0
2006-05-19,29.096,29.259,28.747,28.942,916919,0
2006-05-22,28.723,28.918,28.344,28.614,1103932,0
2006-05-23,29.479,29.919,28.895,29.105,2050715,0
2006-05-24,29.633,29.703,28.779,28.981,1599434,0
2006-05-25,29.113,29.367,28.802,29.127,1019173,0
2006-05-26,29.206,29.206,28.671,28.849,790372,0
2006-05-30,28.772,29.144,28.685,28.88,966677,0
2006-05-31,29.027,29.338,28.811,29.089,1172165,0
2006-06-01,29.16,29.367,28.981,29.23,1013052,0
2006-06-02,29.293,29.494,29.083,29.137,651756,0
2006-06-05,29.067,29.355,29.035,29.044,803661,0
2006-06-06,29.16,29.4,28.95,29.236,602575,0
2006-06-07,29.392,29.718,29.23,29.432,1236487,0
2006-06-08,29.3,29.446,28.975,29.276,629736,0
2006-06-09,29.246,29.578,29.183,29.215,513874,0
2006-06-12,29.23,29.259,28.832,28.832,525178,0
2006-06-13,28.825,29.027,28.475,28.521,803749,0
2006-06-14,28.521,28.702,28.389,28.646,423408,0
2006-06-15,28.74,29.418,28.491,29.246,734882,0
2006-06-16,29.259,29.367,29.012,29.23,440701,0
2006-06-19,28.506,29.486,28.506,28.608,775734,0
2006-06-20,28.572,28.693,28.243,28.367,448230,0
2006-06-21,28.312,28.715,28.298,28.546,404021,0
2006-06-22,28.491,28.6,28.056,28.087,520000,0
2006-06-23,28.157,28.367,28.017,28.087,415400,0
2006-06-26,28.087,28.715,28.07,28.336,262054,0
2006-06-27,28.008,28.211,27.357,27.706,1364483,0
2006-06-28,27.66,27.66,26.837,27.357,1178828,0
2006-06-29,27.417,28.056,27.271,27.988,609032,0
2006-06-30,27.97,27.97,26.36,26.36,3981433,0
2006-07-03,26.771,27.193,26.657,26.929,508257,0
2006-07-05,26.837,26.872,26.229,26.415,736537,0
2006-07-06,26.369,26.62,26.034,26.269,580224,0
2006-07-07,26.184,26.229,25.702,25.717,487940,0
2006-07-10,25.717,26.152,25.717,26.105,538872,0
2006-07-11,26.005,26.121,25.469,26.121,983344,0
2006-07-12,26.018,26.028,25.515,25.562,973881,0
2006-07-13,25.33,25.726,25.164,25.422,994274,0
2006-07-14,25.383,25.741,25.198,25.422,1309280,0
2006-07-17,25.484,25.987,25.101,25.569,862381,0
2006-07-18,25.546,25.88,25.25,25.469,849708,0
2006-07-19,25.383,26.113,25.383,25.95,617745,0
2006-07-20,25.98,26.146,25.29,25.32,490214,0
2006-07-21,25.25,25.46,25.08,25.266,575659,0
2006-07-24,25.422,26.253,25.134,25.29,1118607,0
2006-07-25,25.367,25.818,25.281,25.601,762773,0
2006-07-26,25.413,25.608,25.233,25.469,717766,0
2006-07-27,25.562,25.785,25.204,25.29,680499,0
2006-07-28,25.422,25.64,25.127,25.189,338441,0
2006-07-31,25.297,25.523,25.047,25.391,404981,0
2006-08-01,25.391,25.469,24.901,25.189,489074,0
2006-08-02,25.4,26.199,25.304,25.794,987416,0
2006-08-03,25.647,25.873,25.335,25.802,697606,0
2006-08-04,25.726,26.62,25.726,26.369,983254,0
2006-08-07,26.221,26.369,26.152,26.253,520385,0
2006-08-08,26.347,26.462,25.709,25.778,446034,0
2006-08-09,26.043,26.082,25.259,25.297,326670,0
2006-08-10,25.25,25.904,25.047,25.726,372352,0
2006-08-11,25.661,25.778,25.367,25.692,316174,0
2006-08-14,25.802,26.387,25.726,26.105,434983,0
2006-08-15,26.121,26.853,26.121,26.853,840220,0
2006-08-16,26.837,27.698,26.837,27.636,817579,0
2006-08-17,27.66,27.916,27.474,27.798,501255,0
2006-08-18,27.884,27.938,27.365,27.753,508610,0
2006-08-21,28.367,28.6,27.988,28.258,1028258,0
2006-08-22,28.211,28.631,27.806,28.157,951354,0
2006-08-23,28.008,28.171,27.73,27.916,569529,0
2006-08-24,27.963,28.078,27.425,27.738,424279,0
2006-08-25,27.644,27.784,27.286,27.458,226864,0
2006-08-28,27.387,27.884,27.387,27.698,388493,0
2006-08-29,28.017,28.975,27.856,28.95,1098153,0
2006-08-30,28.886,29.385,28.763,29.324,662015,0
2006-08-31,29.308,29.734,29.121,29.409,444832,0
2006-09-01,29.532,29.687,29.176,29.517,373294,0
2006-09-05,29.564,29.68,29.377,29.627,592834,0
2006-09-06,29.532,29.532,29.152,29.338,604031,0
2006-09-07,29.23,29.409,29.067,29.113,479725,0
2006-09-08,29.059,29.767,29.059,29.541,667754,0
2006-09-11,29.409,30.233,29.3,29.943,638475,0
2006-09-12,29.842,30.698,29.804,30.574,565446,0
2006-09-13,30.69,31.19,30.373,31.092,797509,0
2006-09-14,30.925,31.19,30.512,31.081,747258,0
2006-09-15,31.233,31.413,30.767,31.297,925409,0
2006-09-18,31.428,31.428,30.613,30.722,718190,0
2006-09-19,30.132,31.284,30.013,30.729,1353335,0
2006-09-20,30.885,31.788,30.791,31.474,1069598,0
2006-09-21,31.693,31.854,31.081,31.087,1473737,0
2006-09-22,31.008,31.099,30.767,31.025,827386,0
2006-09-25,31.092,31.499,30.838,31.438,1384912,0
2006-09-26,31.514,31.942,31.274,31.492,844968,0
2006-09-27,31.523,31.569,31.158,31.29,908526,0
2006-09-28,31.367,31.708,31.151,31.663,781883,0
2006-09-29,31.716,31.956,31.413,31.421,640639,0
2006-10-02,31.334,31.507,30.838,30.948,865209,0
2006-10-03,30.816,31.554,30.783,31.474,826792,0
2006-10-04,31.34,32.597,31.312,32.564,1025559,0
2006-10-05,32.354,32.673,32.182,32.665,657335,0
2006-10-06,32.603,32.688,32.237,32.464,911396,0
2006-10-09,32.33,32.501,32.211,32.501,816693,0
2006-10-10,32.439,32.68,31.763,31.942,834347,0
2006-10-11,31.74,32.074,31.539,31.818,641947,0
2006-10-12,31.841,33.131,31.81,33.047,1286325,0
2006-10-13,33.069,33.069,32.82,32.89,656286,0
2006-10-16,32.798,33.21,32.464,33.201,647460,0
2006-10-17,32.982,33.147,32.548,32.696,600720,0
2006-10-18,32.705,33.323,32.68,33.008,765938,0
2006-10-19,32.907,33.092,32.531,32.93,752559,0
2006-10-20,32.915,33.047,32.37,32.609,650272,0
2006-10-23,32.616,33.317,32.456,33.092,621312,0
2006-10-24,33.139,33.861,32.843,33.721,846793,0
2006-10-25,33.684,34.134,33.341,33.8,732531,0
2006-10-26,33.713,34.139,33.123,33.583,869901,0
2006-10-27,33.488,33.52,32.867,32.922,462854,0
2006-10-30,32.665,33.348,32.665,33.185,710440,0
2006-10-31,33.612,34.258,33.435,34.127,1557410,0
2006-11-01,34.134,34.399,33.677,33.901,850035,0
2006-11-02,33.583,33.754,33.295,33.504,594577,0
2006-11-03,33.8,33.8,32.982,33.185,735426,0
2006-11-06,33.612,34.583,33.42,34.229,1025464,0
2006-11-07,34.414,34.538,33.938,33.962,317576,0
2006-11-08,33.727,34.747,33.645,34.38,577783,0
2006-11-09,34.507,34.507,33.895,34.055,583816,0
2006-11-10,33.924,34.553,33.853,34.538,677195,0
2006-11-13,34.545,34.81,34.313,34.685,347493,0
2006-11-14,34.6,35.013,34.414,34.888,999753,0
2006-11-15,34.88,35.308,34.825,34.973,508611,0
2006-11-16,35.291,35.324,34.74,34.966,626568,0
2006-11-17,34.958,35.05,34.74,35.013,564726,0
2006-11-20,34.893,34.917,34.614,34.911,462926,0
2006-11-21,34.39,35.134,34.196,35.075,1133170,0
2006-11-22,35.166,35.166,34.592,34.958,591173,0
2006-11-24,34.773,34.793,33.754,33.807,495128,0
2006-11-27,33.574,33.91,33.295,33.52,1560418,0
2006-11-28,33.255,33.348,32.68,32.968,1540245,0
2006-11-29,33.162,33.42,32.813,33.109,882941,0
2006-11-30,33.052,33.526,32.873,33.332,973150,0
2006-12-01,33.21,33.544,32.749,33.092,672833,0
2006-12-04,33.131,34.127,32.873,33.931,663649,0
2006-12-05,33.931,33.945,33.222,33.396,712834,0
2006-12-06,33.295,33.42,33.008,33.363,351233,0
2006-12-07,34.351,34.973,34.219,34.492,1968842,0
2006-12-08,34.407,34.833,34.211,34.553,933119,0
2006-12-11,34.553,34.7,34.109,34.229,903254,0
2006-12-12,34.148,34.219,33.504,33.721,1040315,0
2006-12-13,34.078,34.373,33.777,33.986,1175377,0
2006-12-14,33.968,34.351,33.861,34.063,634547,0
2006-12-15,34.102,34.219,33.636,33.769,1361409,0
2006-12-18,33.654,34.07,33.583,33.669,408974,0
2006-12-19,33.612,33.8,33.45,33.654,643876,0
2006-12-20,33.636,34.048,33.636,33.924,617297,0
2006-12-21,33.876,34.235,33.853,34.01,535805,0
2006-12-22,33.986,34.18,33.931,34.109,307685,0
2006-12-26,34.134,34.451,34.134,34.399,349987,0
2006-12-27,34.451,34.63,34.32,34.614,493215,0
2006-12-28,34.6,34.958,34.6,34.747,436674,0
2006-12-29,34.709,34.863,34.639,34.785,561805,0
2007-01-03,34.336,34.943,34.336,34.902,1195778,0
2007-01-04,34.779,35.345,34.764,35.331,1120167,0
2007-01-05,35.166,35.361,34.973,35.026,1331390,0
2007-01-08,34.943,35.059,34.81,35.013,1365076,0
2007-01-09,35.013,35.532,35.013,35.324,679959,0
2007-01-10,35.113,35.478,35.113,35.401,1301496,0
2007-01-11,35.401,35.634,35.401,35.587,1395410,0
2007-01-12,35.385,36.163,35.277,36.024,2052468,0
2007-01-16,36.122,37.001,35.982,36.954,1760274,0
2007-01-17,36.42,36.915,36.403,36.76,965478,0
2007-01-18,36.706,36.875,36.255,36.31,1034920,0
2007-01-19,36.122,36.489,35.96,36.318,520310,0
2007-01-22,36.255,36.279,35.789,36.153,700910,0
2007-01-23,36.153,36.534,35.952,36.078,693072,0
2007-01-24,35.982,36.294,35.952,36.263,817476,0
2007-01-25,36.263,36.263,35.742,35.874,790124,0
2007-01-26,35.937,35.952,35.618,35.742,650382,0
2007-01-29,35.804,36.131,35.751,35.837,915043,0
2007-01-30,36.481,36.481,35.671,36.318,808073,0
2007-01-31,36.169,36.597,36.029,36.434,579562,0
2007-02-01,36.534,36.666,36.441,36.627,342001,0
2007-02-02,36.683,37.056,36.513,36.976,867316,0
2007-02-05,36.964,37.008,36.683,36.815,574763,0
2007-02-06,36.893,36.985,36.605,36.908,622505,0
2007-02-07,36.94,36.948,36.541,36.868,504233,0
2007-02-08,36.76,37.165,36.605,37.156,690005,0
2007-02-09,37.086,37.187,36.675,36.76,446407,0
2007-02-12,36.565,36.94,36.541,36.839,290994,0
2007-02-13,36.839,37.529,36.839,37.345,687760,0
2007-02-14,37.328,37.872,37.227,37.622,710551,0
2007-02-15,37.585,37.733,37.351,37.452,705408,0
2007-02-16,37.452,38.082,37.345,37.989,702305,0
2007-02-20,36.216,36.94,35.89,36.527,2507257,0
2007-02-21,36.356,37.304,36.341,36.839,1566427,0
2007-02-22,36.924,37.102,36.448,36.76,1206515,0
2007-02-23,36.875,36.97,36.448,36.861,645301,0
2007-02-26,36.807,37.156,36.744,37.034,659218,0
2007-02-27,36.263,36.527,35.874,35.921,1199235,0
2007-02-28,35.912,36.635,35.688,36.263,1889528,0
2007-03-01,35.767,36.994,35.462,36.683,1235334,0
2007-03-02,36.573,36.861,36.062,36.084,1050746,0
2007-03-05,35.811,36.153,35.453,35.462,940830,0
2007-03-06,35.453,36.169,35.453,36.091,806194,0
2007-03-07,35.982,36.207,35.704,36.091,1815585,0
2007-03-08,36.364,36.464,35.982,36.036,739413,0
2007-03-09,35.952,36.434,35.952,36.371,601822,0
2007-03-12,36.403,37.141,36.201,37.064,775459,0
2007-03-13,36.76,37.102,36.441,36.503,827138,0
2007-03-14,36.42,36.915,36.223,36.565,816338,0
2007-03-15,36.464,36.924,36.349,36.775,866618,0
2007-03-16,36.76,37.211,36.605,37.025,873045,0
2007-03-19,37.025,37.778,37.025,37.645,597655,0
2007-03-20,37.513,38.556,37.509,38.54,1205745,0
2007-03-21,38.548,38.975,38.223,38.772,1457616,0
2007-03-22,38.819,39.248,38.703,39.1,922337,0
2007-03-23,38.998,39.434,38.998,39.145,618527,0
2007-03-26,39.038,39.17,38.68,39.122,1027326,0
2007-03-27,37.718,37.857,36.954,37.102,2709135,0
2007-03-28,36.948,36.964,35.906,36.044,3185197,0
2007-03-29,36.201,36.614,36.169,36.411,1018239,0
2007-03-30,36.255,36.318,35.634,35.982,971370,0
2007-04-02,35.998,36.007,35.664,35.804,954881,0
2007-04-03,35.881,36.723,35.881,36.605,1016653,0
2007-04-04,36.527,36.597,35.912,36.301,739029,0
2007-04-05,36.318,36.489,36.108,36.286,300487,0
2007-04-09,36.263,36.396,35.998,36.044,304235,0
2007-04-10,36.015,36.122,35.688,35.704,1008961,0
2007-04-11,35.773,35.828,35.113,35.134,1929410,0
2007-04-12,35.075,35.277,34.747,35.259,1474115,0
2007-04-13,35.215,35.696,35.206,35.634,977914,0
2007-04-16,35.65,36.115,35.65,36.069,510733,0
2007-04-17,36.069,36.349,35.96,36.255,592705,0
2007-04-18,35.982,35.982,35.626,35.641,817832,0
2007-04-19,35.54,35.618,35.259,35.54,916794,0
2007-04-20,35.199,35.553,34.818,35.553,1473889,0
2007-04-23,35.553,35.562,34.856,34.958,707498,0
2007-04-24,35.075,35.098,34.646,34.873,543500,0
2007-04-25,34.934,35.317,34.336,35.175,1444314,0
2007-04-26,35.12,35.54,35.12,35.277,648112,0
2007-04-27,35.259,35.487,34.996,35.277,431364,0
2007-04-30,35.229,35.41,34.639,34.646,701487,0
2007-05-01,34.785,35.331,34.63,35.151,671404,0
2007-05-02,35.267,35.912,35.158,35.547,1134744,0
2007-05-03,35.604,35.751,35.361,35.611,838596,0
2007-05-04,35.671,35.704,35.417,35.664,927423,0
2007-05-07,35.671,36.139,35.445,35.773,640719,0
2007-05-08,35.679,35.952,35.445,35.867,493783,0
2007-05-09,35.671,36.271,35.519,35.898,441200,0
2007-05-10,35.811,35.86,35.41,35.494,822687,0
2007-05-11,36.091,36.457,35.696,36.325,1035559,0
2007-05-14,36.411,36.489,35.982,36.115,613475,0
2007-05-15,36.178,36.356,35.611,35.796,679529,0
2007-05-16,36.044,36.24,35.704,36.24,561097,0
2007-05-17,36.24,36.318,35.851,36.007,402395,0
2007-05-18,36.044,36.396,35.86,36.194,456685,0
2007-05-21,36.207,36.846,35.921,36.481,730722,0
2007-05-22,36.527,36.915,35.259,35.519,1547321,0
2007-05-23,35.244,35.259,34.445,34.7,1788108,0
2007-05-24,34.646,35.042,34.272,34.576,1011363,0
2007-05-25,34.482,34.646,34.313,34.459,662751,0
2007-05-29,34.492,34.583,34.196,34.445,911706,0
2007-05-30,34.166,34.429,34.157,34.39,827965,0
2007-05-31,34.39,34.966,34.188,34.925,1240150,0
2007-06-01,35.059,35.906,34.951,35.291,1231329,0
2007-06-04,35.267,35.921,35.183,35.898,1185339,0
2007-06-05,35.719,36.029,35.71,35.751,1047835,0
2007-06-06,35.604,35.634,35.237,35.345,1088046,0
2007-06-07,35.175,35.267,34.32,34.38,1163677,0
2007-06-08,34.414,34.893,34.166,34.873,993296,0
2007-06-11,34.692,34.958,34.545,34.583,904597,0
2007-06-12,34.654,34.925,34.078,34.6,1278446,0
2007-06-13,34.755,35.41,34.709,35.401,1084199,0
2007-06-14,35.368,35.811,35.151,35.611,1160167,0
2007-06-15,35.975,35.982,35.401,35.553,1113066,0
2007-06-18,35.107,35.259,34.7,35.059,787087,0
2007-06-19,34.996,35.299,34.764,34.973,511476,0
2007-06-20,35.113,35.113,34.29,34.32,886585,0
2007-06-21,34.229,34.229,33.403,33.895,850493,0
2007-06-22,33.807,33.886,32.696,32.696,2856876,0
2007-06-25,32.657,32.991,32.305,32.579,1292158,0
2007-06-26,32.515,33.047,32.191,32.345,1284796,0
2007-06-27,32.191,32.741,32.035,32.633,784040,0
2007-06-28,32.487,33.131,32.291,32.711,843135,0
2007-06-29,32.843,33.139,32.757,33.014,921979,0
2007-07-02,33.131,33.595,32.907,33.008,735374,0
2007-07-03,33.139,33.472,32.688,32.741,431088,0
2007-07-05,32.657,33.06,32.657,32.93,594600,0
2007-07-06,32.849,33.139,32.424,32.789,674854,0
2007-07-09,32.937,32.937,32.305,32.424,328638,0
2007-07-10,32.291,32.379,31.53,31.607,1199649,0
2007-07-11,31.507,31.95,31.413,31.482,777913,0
2007-07-12,31.624,32.246,31.624,32.182,1071813,0
2007-07-13,32.067,32.262,31.771,32.096,370223,0
2007-07-16,32.043,32.082,31.788,31.989,593038,0
2007-07-17,31.972,32.393,31.897,32.02,641819,0
2007-07-18,31.746,31.904,31.392,31.74,400631,0
2007-07-19,31.854,32.393,31.854,31.963,713869,0
2007-07-20,31.897,32.16,31.407,31.444,373014,0
2007-07-23,31.428,31.848,31.284,31.631,404832,0
2007-07-24,31.29,31.523,30.675,30.808,509063,0
2007-07-25,30.948,31.383,30.426,30.698,767821,0
2007-07-26,30.38,30.474,29.532,29.85,1016016,0
2007-07-27,29.76,30.536,29.215,30.233,1804672,0
2007-07-30,30.286,30.628,29.76,30.488,763514,0
2007-07-31,30.658,31.025,29.842,29.869,546548,0
2007-08-01,29.727,29.811,28.842,29.246,878834,0
2007-08-02,29.267,29.696,29.215,29.601,659165,0
2007-08-03,29.65,29.911,28.538,28.614,722563,0
2007-08-06,28.817,29.183,28.078,29.121,1138838,0
2007-08-07,29.137,30.434,28.918,30.256,1561763,0
2007-08-08,30.348,31.025,30.256,30.628,1611692,0
2007-08-09,30.07,30.132,27.792,28.111,2041090,0
2007-08-10,27.823,30.876,27.784,29.197,1270724,0
2007-08-13,29.68,31.182,29.385,29.619,698875,0
2007-08-14,29.65,29.68,28.288,28.367,966692,0
2007-08-15,28.445,28.578,27.956,27.97,594419,0
2007-08-16,27.938,29.558,27.884,29.4,656586,0
2007-08-17,30.216,32.237,29.892,30.605,1508042,0
2007-08-20,30.783,30.993,30,30.342,298696,0
2007-08-21,31,31,29.943,30.177,268200,0
2007-08-22,30.286,30.698,30.113,30.202,343172,0
2007-08-23,30.411,30.557,29.885,30.147,479101,0
2007-08-24,30.147,30.69,29.928,30.62,301708,0
2007-08-27,30.637,30.698,29.875,29.937,302430,0
2007-08-28,29.819,29.842,28.74,28.912,641026,0
2007-08-29,29.027,29.308,28.6,29.236,326067,0
2007-08-30,29.027,29.113,28.471,28.679,341255,0
2007-08-31,29.067,29.526,28.554,29.083,317506,0
2007-09-04,29.052,29.532,28.95,29.392,539532,0
2007-09-05,29.446,29.796,29.144,29.167,786117,0
2007-09-06,29.167,29.167,28.374,28.975,361538,0
2007-09-07,28.763,28.863,28.196,28.243,372083,0
2007-09-10,28.312,28.437,27.938,28.008,417442,0
2007-09-11,28.017,28.374,27.938,28.095,377912,0
2007-09-12,28.056,28.133,27.856,27.938,493742,0
2007-09-13,28.008,28.336,27.87,27.963,457130,0
2007-09-14,27.816,28.445,27.806,28.381,346545,0
2007-09-17,28.462,28.462,27.963,28.087,666353,0
2007-09-18,29.113,32.641,28.88,32.268,2297175,0
2007-09-19,33.069,33.217,31.087,31.125,1383810,0
2007-09-20,31.349,32.153,31.125,31.428,895277,0
2007-09-21,31.724,32.641,31.607,32.051,1174306,0
2007-09-24,32.136,32.246,31.033,31.182,453460,0
2007-09-25,31.099,31.421,30.544,31.174,691629,0
2007-09-26,32.237,32.362,31.912,32.059,733549,0
2007-09-27,32.175,32.228,31.523,31.942,452865,0
2007-09-28,32.082,32.096,31.554,31.708,639721,0
2007-10-01,31.716,32.597,31.655,32.564,717898,0
2007-10-02,32.564,32.603,31.771,32.221,703036,0
2007-10-03,31.904,32.439,31.887,32.268,669517,0
2007-10-04,32.415,32.564,31.631,31.732,360648,0
2007-10-05,32.02,32.237,31.716,32.112,411189,0
2007-10-08,31.95,32.127,31.554,31.763,266708,0
2007-10-09,31.826,32.487,31.826,32.298,439330,0
2007-10-10,32.284,32.354,31.989,32.198,376215,0
2007-10-11,32.314,32.314,31.182,31.452,419553,0
2007-10-12,31.647,31.724,31.305,31.452,210010,0
2007-10-15,31.467,31.467,30.482,30.808,827384,0
2007-10-16,30.9,30.985,30.403,30.596,394559,0
2007-10-17,30.706,30.916,30.053,30.637,388553,0
2007-10-18,30.536,30.932,30.216,30.583,408757,0
2007-10-19,30.504,30.557,29.65,29.696,600887,0
2007-10-22,29.619,30.69,29.253,30.62,788627,0
2007-10-23,30.776,30.776,30.022,30.544,371402,0
2007-10-24,30.202,30.342,29.586,30.171,371408,0
2007-10-25,30.147,30.395,29.76,30.037,591937,0
2007-10-26,30.325,30.596,29.774,30.583,311227,0
2007-10-29,30.557,30.791,30.092,30.271,630856,0
2007-10-30,30.106,30.706,29.892,30.443,425626,0
2007-10-31,30.645,31.008,30.154,31.008,393113,0
2007-11-01,30.729,30.969,29.549,29.68,415444,0
2007-11-02,29.928,29.928,28.723,29.541,744613,0
2007-11-05,29.4,29.509,28.614,28.621,685605,0
2007-11-06,28.639,29.223,27.784,27.978,1863068,0
2007-11-07,27.519,27.988,26.741,26.741,1364275,0
2007-11-08,26.812,27.286,26.579,27.177,797207,0
2007-11-09,26.758,27.349,26.221,26.338,874323,0
2007-11-12,26.269,27.031,26.175,26.221,639185,0
2007-11-13,26.48,28.008,26.284,27.863,981885,0
2007-11-14,27.776,28.056,26.48,26.579,493791,0
2007-11-15,26.43,26.968,26.307,26.712,580798,0
2007-11-16,26.829,27.1,26.423,26.62,718133,0
2007-11-19,26.423,26.73,25.917,26.028,510060,0
2007-11-20,25.98,26.113,24.994,25.445,1079142,0
2007-11-21,25.25,26.113,24.97,25.608,514831,0
2007-11-23,25.81,26.48,25.81,26.277,142622,0
2007-11-26,26.315,26.355,25.608,25.676,628127,0
2007-11-27,25.818,26.735,25.546,26.633,832436,0
2007-11-28,25.888,27.202,25.259,25.537,1505701,0
2007-11-29,25.29,26.028,24.823,25.91,1163655,0
2007-11-30,26.284,26.679,25.957,26.005,949394,0
2007-12-03,26.166,26.347,25.46,25.475,758387,0
2007-12-04,25.367,27.125,25.297,26.448,1366581,0
2007-12-05,26.501,26.922,26.277,26.48,788380,0
2007-12-06,26.48,27.168,26.184,27.083,927814,0
2007-12-07,27.083,27.916,27.014,27.474,800019,0
2007-12-10,27.527,27.924,27.31,27.566,646359,0
2007-12-11,27.69,28.026,26.805,26.844,744091,0
2007-12-12,27.559,27.559,26.423,26.695,660156,0
2007-12-13,26.571,26.672,26.208,26.533,756194,0
2007-12-14,26.456,26.533,26.018,26.028,1031946,0
2007-12-17,26.013,26.556,25.966,26.082,803584,0
2007-12-18,26.269,26.401,25.647,26.33,734122,0
2007-12-19,26.199,26.208,24.73,25.031,900168,0
2007-12-20,25.608,25.856,25.056,25.802,1096614,0
2007-12-21,26.175,26.579,25.367,25.748,996769,0
2007-12-24,25.802,26.277,25.692,25.763,251387,0
2007-12-26,25.469,25.763,25.274,25.593,360473,0
2007-12-27,25.778,25.98,25.445,25.537,377549,0
2007-12-28,25.647,26.113,25.198,25.266,334604,0
2007-12-31,25.313,25.569,24.979,25.171,412584,0
2008-01-02,25.026,25.189,24.193,24.34,600190,0
2008-01-03,24.271,24.465,22.903,22.957,1174842,0
2008-01-04,22.857,22.857,20.862,20.937,1733213,0
2008-01-07,21.014,21.738,20.975,21.318,999857,0
2008-01-08,21.255,21.802,20.658,20.712,834303,0
2008-01-09,20.69,20.999,20.191,20.999,680186,0
2008-01-10,20.844,21.388,20.548,21.238,907271,0
2008-01-11,21.047,21.232,20.487,20.983,928897,0
2008-01-14,21.022,21.31,20.386,20.41,704863,0
2008-01-15,20.145,20.277,18.885,19.001,1597336,0
2008-01-16,18.963,19.624,18.869,19.422,1441477,0
2008-01-17,19.352,19.671,19.173,19.191,948566,0
2008-01-18,19.089,19.624,18.939,19.157,850270,0
2008-01-22,18.651,20.967,18.651,20.416,1382414,0
2008-01-23,19.787,23.502,19.523,23.098,2069618,0
2008-01-24,23.308,23.355,22.22,22.903,1511910,0
2008-01-25,23.284,23.51,22.545,22.739,1199470,0
2008-01-28,22.739,23.449,22.226,23.449,1252327,0
2008-01-29,23.486,23.82,23.121,23.548,744536,0
2008-01-30,23.587,23.9,23.16,23.238,1060850,0
2008-01-31,23.005,24.652,22.873,24.303,906973,0
2008-02-01,24.34,25.164,24.209,24.963,557057,0
2008-02-04,25.011,25.039,24.506,24.745,873946,0
2008-02-05,25.011,26.246,24.69,25.335,1224504,0
2008-02-06,25.608,25.608,24.052,24.108,877339,0
2008-02-07,23.913,24.987,23.627,24.638,743401,0
2008-02-08,24.536,25.002,24.101,24.209,358317,0
2008-02-11,24.325,24.807,23.875,24.638,708766,0
2008-02-12,24.87,25.601,24.652,25.313,641421,0
2008-02-13,25.574,26.914,25.4,26.853,1031399,0
2008-02-14,26.722,26.722,25.64,25.669,786777,0
2008-02-15,25.492,25.624,25.11,25.374,668357,0
2008-02-19,25.64,26.208,25.011,25.156,507913,0
2008-02-20,24.753,25.633,24.739,25.429,813045,0
2008-02-21,25.633,26.152,25.259,25.304,481424,0
2008-02-22,25.33,25.429,24.715,25.32,821900,0
2008-02-25,25.374,26.914,24.924,26.764,834307,0
2008-02-26,28.056,30.085,27.674,29.781,3204689,0
2008-02-27,29.044,30.21,28.895,29.004,1501306,0
2008-02-28,28.987,30.078,28.933,29.586,1704258,0
2008-02-29,29.455,29.532,28.298,28.304,1213894,0
2008-03-03,28.251,28.514,27.168,27.534,1499106,0
2008-03-04,27.286,28.237,26.889,28.07,1532320,0
2008-03-05,28.367,28.462,27.83,28.196,789384,0
2008-03-06,28.119,28.374,26.089,26.146,953728,0
2008-03-07,25.98,26.626,25.692,26.075,981562,0
2008-03-10,26.199,26.703,25.039,25.164,1320275,0
2008-03-11,25.917,26.439,25.4,26.415,984078,0
2008-03-12,26.517,26.872,25.741,25.843,1022735,0
2008-03-13,25.047,26.043,24.574,25.895,1136071,0
2008-03-14,26.158,26.166,24.893,25.33,1014170,0
2008-03-17,25.127,25.676,24.816,25.156,851086,0
2008-03-18,25.692,26.246,25.29,26.152,847557,0
2008-03-19,26.246,27.115,26.058,26.158,880000,0
2008-03-20,26.387,28.521,26.121,28.178,1840961,0
2008-03-24,28.312,29.215,28.157,28.755,634159,0
2008-03-25,28.832,29.027,28.304,28.975,481426,0
2008-03-26,28.733,28.733,27.806,28.056,576904,0
2008-03-27,28.163,28.196,27.425,27.482,281477,0
2008-03-28,27.636,28.008,26.844,26.866,428255,0
2008-03-31,26.866,28.171,26.866,27.798,777486,0
2008-04-01,28.127,28.786,27.723,28.747,775577,0
2008-04-02,28.702,29.446,28.243,28.445,966552,0
2008-04-03,28.361,28.912,28.078,28.514,524124,0
2008-04-04,28.631,28.631,27.583,27.798,672400,0
2008-04-07,27.956,28.298,27.341,27.856,374740,0
2008-04-08,27.433,28.352,27.425,27.636,476888,0
2008-04-09,27.636,28.017,26.369,26.48,467967,0
2008-04-10,26.533,27.31,26.43,27.168,369803,0
2008-04-11,26.872,27.014,25.975,26.246,482475,0
2008-04-14,26.138,26.448,25.702,25.904,367189,0
2008-04-15,25.88,26.322,25.281,25.546,630586,0
2008-04-16,25.684,26.687,25.531,26.493,539738,0
2008-04-17,26.448,26.448,25.569,25.741,529800,0
2008-04-18,26.269,27.294,26.269,26.914,609538,0
2008-04-21,26.695,27.387,26.657,27.256,614306,0
2008-04-22,27.083,27.225,25.755,26.471,542461,0
2008-04-23,26.487,26.882,26.082,26.487,592294,0
2008-04-24,26.564,27.333,26.051,27.125,777518,0
2008-04-25,27.139,27.682,26.781,27.49,524203,0
2008-04-28,27.402,27.901,27.147,27.559,485847,0
2008-04-29,27.575,27.978,27.318,27.698,499083,0
2008-04-30,27.916,29.904,27.83,28.71,1066624,0
2008-05-01,28.591,30.092,28.591,29.541,683489,0
2008-05-02,29.86,29.919,28.608,29.075,766765,0
2008-05-05,28.886,29.549,28.514,28.578,465122,0
2008-05-06,28.381,28.421,26.968,27.357,1211149,0
2008-05-07,27.417,27.916,26.872,26.961,692881,0
2008-05-08,27.93,27.93,26.415,27.216,797854,0
2008-05-09,26.821,27.242,26.184,26.299,760989,0
2008-05-12,26.387,27.38,26.387,27.318,653895,0
2008-05-13,27.357,28.298,27.083,28.237,840558,0
2008-05-14,28.279,28.452,27.667,27.901,595872,0
2008-05-15,27.784,28.437,27.279,28.32,560711,0
2008-05-16,28.413,28.413,26.866,27.04,762199,0
2008-05-19,27.04,27.924,26.86,27.031,669911,0
2008-05-20,26.853,26.929,25.5,26.005,1004359,0
2008-05-21,26.075,26.19,24.521,24.551,1217194,0
2008-05-22,24.596,25.367,24.596,25.259,804391,0
2008-05-23,24.901,25.031,23.907,24.023,906391,0
2008-05-27,24.411,25.29,24.108,25.127,1250276,0
2008-05-28,24.87,25.717,23.742,24.544,1402348,0
2008-05-29,24.373,24.745,23.449,23.9,1102103,0
2008-05-30,23.712,23.892,22.461,22.888,1024301,0
2008-06-02,23.065,23.065,21.72,22.151,1426840,0
2008-06-03,22.298,22.554,21.778,22.056,965967,0
2008-06-04,21.954,23.337,21.954,22.816,1220001,0
2008-06-05,24.092,24.449,23.175,23.502,1528417,0
2008-06-06,23.26,23.317,21.72,21.933,1017261,0
2008-06-09,22.173,23.268,21.769,22.273,1510671,0
2008-06-10,22.034,22.841,21.684,22.468,1124438,0
2008-06-11,22.36,22.601,21.528,21.66,1445288,0
2008-06-12,21.644,22.5,21.31,21.567,733510,0
2008-06-13,21.677,22.01,21.412,21.72,504232,0
2008-06-16,21.513,21.807,21.223,21.644,650774,0
2008-06-17,21.829,21.829,21.085,21.123,692345,0
2008-06-18,21.006,21.405,20.696,20.774,698596,0
2008-06-19,20.696,20.844,20.237,20.696,943703,0
2008-06-20,20.532,20.735,19.632,19.98,1401225,0
2008-06-23,19.997,20.252,19.181,19.198,904661,0
2008-06-24,19.048,20.524,18.832,20.159,1357860,0
2008-06-25,20.308,21.356,20.145,20.862,1313370,0
2008-06-26,20.423,20.439,19.198,19.491,1250461,0
2008-06-27,19.491,19.88,17.845,18.029,2025787,0
2008-06-30,18.256,19.708,18.063,19.048,2170308,0
2008-07-01,16.313,17.743,15.992,17.184,3270521,0
2008-07-02,17.004,17.191,16.125,16.165,1913522,0
2008-07-03,16.404,17.23,16.064,17.106,1238920,0
2008-07-07,17.27,17.683,16.631,16.942,1553509,0
2008-07-08,17.019,17.805,16.786,17.766,1524248,0
2008-07-09,17.766,17.766,16.493,16.545,1128725,0
2008-07-10,16.537,16.905,15.699,15.721,1373190,0
2008-07-11,15.753,16.111,15.437,15.753,1324916,0
2008-07-14,15.863,16.041,14.813,15.068,1178576,0
2008-07-15,14.891,15.98,14.711,15.45,1219656,0
2008-07-16,15.526,16.158,14.891,16.104,1211227,0
2008-07-17,16.141,17.291,15.871,17.151,1335892,0
2008-07-18,17.254,17.423,16.655,17.27,1056063,0
2008-07-21,16.569,17.461,16.569,17.051,753363,0
2008-07-22,16.818,19.304,16.818,19.181,1651318,0
2008-07-23,19.124,20.673,18.349,19.678,4140028,0
2008-07-24,19.391,19.826,18.583,18.729,1345327,0
2008-07-25,18.987,19.577,18.418,18.751,927660,0
2008-07-28,18.723,19.191,17.921,18.124,857679,0
2008-07-29,18.226,19.25,18.008,19.173,644388,0
2008-07-30,19.36,19.856,18.939,19.328,1027249,0
2008-07-31,19.056,19.352,18.651,18.784,983669,0
2008-08-01,19.562,19.562,18.459,19.312,1029900,0
2008-08-04,19.157,19.352,18.366,18.971,1531248,0
2008-08-05,19.453,21.551,19.453,20.798,1969833,0
2008-08-06,20.658,21.07,20.037,20.954,650717,0
2008-08-07,20.517,20.931,20.152,20.532,766203,0
2008-08-08,20.548,22.112,20.145,22.002,885391,0
2008-08-11,21.778,23.268,21.318,22.686,740746,0
2008-08-12,22.881,23.191,22.187,22.435,653076,0
2008-08-13,22.282,22.321,21.123,21.34,994348,0
2008-08-14,21.094,22.5,21.094,22.22,630189,0
2008-08-15,22.461,22.848,21.72,22.391,717410,0
2008-08-18,22.709,22.848,21.48,21.619,1047622,0
2008-08-19,21.379,21.412,20.175,20.532,876671,0
2008-08-20,20.548,20.931,20.136,20.431,511891,0
2008-08-21,20.167,20.245,19.624,19.911,610533,0
2008-08-22,20.083,20.532,19.695,20.386,528256,0
2008-08-25,20.199,20.292,19.506,19.765,464499,0
2008-08-26,19.453,19.514,18.504,19.089,891078,0
2008-08-27,19.165,19.391,18.853,19.328,507329,0
2008-08-28,19.275,20.261,19.025,20.107,854260,0
2008-08-29,19.98,20.308,19.772,20.083,481947,0
2008-09-02,20.728,22.12,20.423,20.58,1096897,0
2008-09-03,20.58,21.528,20.261,21.296,1120729,0
2008-09-04,20.881,21.094,20.129,20.681,1095248,0
2008-09-05,20.564,21.769,20.439,21.636,1172240,0
2008-09-08,21.698,23.074,21.698,22.966,1327799,0
2008-09-09,22.966,23.478,22.187,22.259,1054022,0
2008-09-10,22.601,22.662,21.954,22.36,858111,0
2008-09-11,21.862,22.273,21.426,22.151,1235371,0
2008-09-12,22.112,22.529,21.132,21.333,1112223,0
2008-09-15,20.954,21.707,19.958,20.076,1196251,0
2008-09-16,20.277,22.864,20.214,22.475,1884217,0
2008-09-17,21.778,22.732,21.063,21.854,1430326,0
2008-09-18,22.422,23.106,21.519,22.234,1850662,0
2008-09-19,22.788,23.587,22.126,23.246,1569685,0
2008-09-22,22.928,23.121,21.575,21.793,725960,0
2008-09-23,21.793,21.954,20.921,21.318,787031,0
2008-09-24,21.426,21.636,20.416,20.681,701234,0
2008-09-25,20.681,21.373,20.681,20.999,840241,0
2008-09-26,20.439,21.419,20.339,21.047,508442,0
2008-09-29,20.798,22.529,19.048,19.787,713157,0
2008-09-30,20.159,20.749,19.554,20.439,572019,0
2008-10-01,20.107,20.764,20.057,20.548,526833,0
2008-10-02,20.3,20.835,19.36,19.437,422701,0
2008-10-03,19.88,20.392,18.037,18.264,929665,0
2008-10-06,17.713,18.256,16.749,18.107,1459787,0
2008-10-07,17.657,18.612,16.886,16.928,778125,0
2008-10-08,16.531,17.587,16.172,16.958,836852,0
2008-10-09,17.22,17.603,16.203,16.446,1240184,0
2008-10-10,16.295,17.22,15.115,17.199,1755940,0
2008-10-13,18.366,18.366,16.989,17.45,1177053,0
2008-10-14,17.564,18.208,16.485,16.982,753289,0
2008-10-15,16.08,16.982,14.199,14.213,1273021,0
2008-10-16,14.331,14.891,13.726,14.736,1291602,0
2008-10-17,14.153,17.392,13.95,14.875,817287,0
2008-10-20,15.063,15.497,14.703,15.023,447048,0
2008-10-21,14.929,15.31,13.888,13.996,986805,0
2008-10-22,14.394,14.504,13.765,13.92,1052280,0
2008-10-23,14.013,14.379,12.568,13.243,900335,0
2008-10-24,12.435,13.041,12.296,12.597,694150,0
2008-10-27,12.435,13.322,12.34,12.34,574011,0
2008-10-28,12.631,13.631,11.858,13.599,646185,0
2008-10-29,13.726,15.023,13.22,14.417,664295,0
2008-10-30,14.907,14.938,14.454,14.866,878446,0
2008-10-31,14.813,15.809,14.463,15.48,507702,0
2008-11-03,14.571,14.998,14.379,14.797,733633,0
2008-11-04,14.983,15.068,14.604,14.929,548874,0
2008-11-05,14.703,14.891,13.972,14.082,551222,0
2008-11-06,13.904,14.27,13.074,13.15,572966,0
2008-11-07,13.213,13.374,12.846,13.126,449903,0
2008-11-10,13.46,13.623,12.631,12.885,780296,0
2008-11-11,12.721,13.086,12.489,12.639,437066,0
2008-11-12,12.441,12.639,11.985,12.031,391718,0
2008-11-13,11.858,12.117,10.616,12.094,752790,0
2008-11-14,11.665,12.117,11.152,11.184,656979,0
2008-11-17,11.083,11.224,10.803,10.828,565278,0
2008-11-18,11.232,11.541,10.195,10.941,1539355,0
2008-11-19,10.88,10.888,9.3647,9.3821,993792,0
2008-11-20,9.3262,10.049,9.1168,9.1475,1171835,0
2008-11-21,10.093,10.093,8.292,9.0462,1670829,0
2008-11-24,10.872,11.611,9.722,11.315,2103958,0
2008-11-25,11.269,12.823,11.074,12.746,1660195,0
2008-11-26,12.427,14.292,12.249,14.19,1490277,0
2008-11-28,13.99,15.193,13.851,15.023,483461,0
2008-12-01,14.385,14.385,12.713,12.878,1116775,0
2008-12-02,13.46,13.904,12.784,13.818,640055,0
2008-12-03,13.423,14.55,13.235,14.486,817402,0
2008-12-04,14.262,15.574,14.262,14.875,795187,0
2008-12-05,14.571,15.884,13.99,15.863,867248,0
2008-12-08,16.323,17.145,16.017,16.755,823707,0
2008-12-09,16.506,16.779,15.513,15.784,814062,0
2008-12-10,15.964,16.786,15.713,16.095,913252,0
2008-12-11,15.831,15.831,14.65,14.86,724803,0
2008-12-12,14.439,15.068,14.401,14.891,948597,0
2008-12-15,15.124,16.266,13.538,14.074,711123,0
2008-12-16,14.353,15.357,13.99,15.295,609485,0
2008-12-17,15.045,16.172,15.045,16.064,757712,0
2008-12-18,16.172,16.477,15.684,16.073,599710,0
2008-12-19,16.397,17.151,16.382,16.942,978966,0
2008-12-22,16.919,17.291,15.364,15.784,504135,0
2008-12-23,15.738,16.295,14.665,14.767,883545,0
2008-12-24,14.821,15.707,14.821,15.526,282397,0
2008-12-26,15.608,15.917,14.907,15.863,355954,0
2008-12-29,15.753,15.823,14.619,15.008,609612,0
2008-12-30,15.248,15.848,14.813,15.419,527803,0
2008-12-31,15.419,16.323,15.419,16.002,631023,0
2009-01-02,16.111,17.22,15.59,17.137,622587,0
2009-01-05,17.051,17.323,16.485,17.199,639304,0
2009-01-06,17.12,17.22,16.15,16.235,1213152,0
2009-01-07,16.095,16.195,15.107,15.163,847029,0
2009-01-08,15.156,16.181,14.805,16.125,942376,0
2009-01-09,16.172,16.172,14.953,14.983,607710,0
2009-01-12,14.914,15.336,13.827,13.928,922274,0
2009-01-13,13.935,14.635,13.429,13.547,1021992,0
2009-01-14,13.374,13.454,12.296,12.538,936736,0
2009-01-15,12.631,13.522,12.216,13.188,694071,0
2009-01-16,13.407,14.161,13.358,13.95,872353,0
2009-01-20,13.765,13.904,12.481,12.498,702119,0
2009-01-21,12.669,12.878,11.999,12.713,752612,0
2009-01-22,12.449,13.888,12.435,13.522,672641,0
2009-01-23,13.165,14.066,12.861,13.685,506701,0
2009-01-26,13.593,14.066,13.522,13.809,278565,0
2009-01-27,13.795,14.557,13.685,14.353,532771,0
2009-01-28,14.682,15.543,14.635,15.317,633546,0
2009-01-29,14.968,14.998,13.996,14.122,474204,0
2009-01-30,14.246,14.557,13.493,13.657,445623,0
2009-02-02,13.476,14.066,13.297,13.942,471630,0
2009-02-03,13.749,14.41,13.685,14.27,321743,0
2009-02-04,14.231,14.711,13.786,13.851,487869,0
2009-02-05,13.795,14.55,13.795,14.425,514446,0
2009-02-06,14.447,15.357,14.447,15.17,567419,0
2009-02-09,15.055,15.295,14.711,15.055,237962,0
2009-02-10,14.844,15.193,14.166,14.323,404640,0
2009-02-11,14.454,14.703,13.835,14.524,459557,0
2009-02-12,14.292,15.14,14.145,15.085,419131,0
2009-02-13,15.055,15.124,14.262,14.54,304992,0
2009-02-17,14.058,14.417,13.657,14.138,463835,0
2009-02-18,14.082,14.309,13.709,13.935,335132,0
2009-02-19,14.091,14.299,13.547,13.616,303469,0
2009-02-20,13.423,14.029,13.414,13.739,439949,0
2009-02-23,13.972,14.246,13.67,13.95,1423487,0
2009-02-24,15.201,16.413,14.998,16.235,2186696,0
2009-02-25,16.133,17.471,15.932,16.849,1711530,0
2009-02-26,16.982,17.486,16.818,16.935,1124298,0
2009-02-27,16.749,17.79,16.382,17.392,1874200,0
2009-03-02,17.254,17.713,17.129,17.392,1234719,0
2009-03-03,17.618,18.037,17.315,17.642,1218367,0
2009-03-04,17.967,18.761,17.582,17.821,1522542,0
2009-03-05,17.364,18.014,17.254,17.401,1052136,0
2009-03-06,17.603,17.683,16.569,17.213,633084,0
2009-03-09,17.051,17.65,17.051,17.299,846493,0
2009-03-10,17.695,18.636,17.564,18.598,847284,0
2009-03-11,18.62,19.328,18.264,18.862,1086528,0
2009-03-12,18.723,20.067,18.651,19.965,690873,0
2009-03-13,20.029,20.37,19.655,20.191,570883,0
2009-03-16,20.36,20.69,19.569,19.695,551942,0
2009-03-17,19.663,20.58,19.592,20.58,391813,0
2009-03-18,21.038,22.112,21.038,21.892,1216237,0
2009-03-19,21.892,21.986,20.914,21.519,1203566,0
2009-03-20,21.829,22.142,20.743,21.106,979376,0
2009-03-23,21.738,22.5,21.279,22.413,590919,0
2009-03-24,22.112,22.492,21.356,21.356,828667,0
2009-03-25,21.474,22.151,20.728,21.807,717748,0
2009-03-26,22.094,23.081,21.575,23.051,953987,0
2009-03-27,22.848,22.848,22.259,22.492,478128,0
2009-03-30,21.854,22.173,21.279,21.76,363833,0
2009-03-31,22.164,22.537,21.373,22.259,687074,0
2009-04-01,21.82,21.993,21.419,21.954,901565,0
2009-04-02,22.625,24.356,22.524,23.525,1206691,0
2009-04-03,23.433,24.87,23.317,24.854,832427,0
2009-04-06,24.622,24.753,23.828,24.146,444804,0
2009-04-07,23.828,24.588,23.493,23.602,658264,0
2009-04-08,23.697,24.753,23.572,24.707,438019,0
2009-04-09,25.164,25.709,24.816,25.647,621659,0
2009-04-13,25.391,26.246,25.134,26.028,719022,0
2009-04-14,25.835,25.843,25.063,25.46,710397,0
2009-04-15,24.536,25.056,23.486,23.976,1061095,0
2009-04-16,24.061,24.994,23.849,24.77,437123,0
2009-04-17,24.854,25.647,24.395,25.204,441347,0
2009-04-20,25.562,25.647,24.93,24.97,997876,0
2009-04-21,24.906,25.29,24.557,25.204,425389,0
2009-04-22,24.86,27.341,24.86,26.401,1154536,0
2009-04-23,26.347,27.083,25.669,25.895,759060,0
2009-04-24,26.158,26.657,25.546,25.601,874194,0
2009-04-27,25.33,26.121,24.86,25.343,842047,0
2009-04-28,25.096,26.517,25.096,26.075,880761,0
2009-04-29,26.089,27.156,25.835,25.987,832426,0
2009-04-30,26.152,27.023,25.343,25.343,636868,0
2009-05-01,25.35,25.562,24.646,24.887,747555,0
2009-05-04,24.924,25.926,24.69,25.391,374350,0
2009-05-05,25.33,26.028,25.164,25.888,678888,0
2009-05-06,26.423,26.633,25.25,25.608,628560,0
2009-05-07,25.917,26.082,24.092,24.294,515890,0
2009-05-08,24.674,25.047,23.61,23.913,691550,0
2009-05-11,23.541,23.859,23.183,23.665,533957,0
2009-05-12,23.775,23.775,22.576,22.997,572248,0
2009-05-13,22.638,23.143,21.778,21.815,838192,0
2009-05-14,22.173,22.966,21.802,22.344,709608,0
2009-05-15,22.298,22.833,21.954,22.151,561733,0
2009-05-18,22.376,23.26,22.259,23.168,606948,0
2009-05-19,23.47,24.646,23.317,24.015,722373,0
2009-05-20,24.279,24.963,23.558,23.642,795124,0
2009-05-21,23.455,23.976,22.796,23.02,566183,0
2009-05-22,23.238,23.317,22.195,22.398,538824,0
2009-05-26,22.195,24.761,22.187,24.465,1203320,0
2009-05-27,24.365,24.606,23.408,23.92,1127299,0
2009-05-28,24.24,24.521,23.502,24.076,806070,0
2009-05-29,24.226,24.63,23.805,24.419,721467,0
2009-06-01,24.707,26.089,24.449,25.46,952760,0
2009-06-02,25.404,25.633,24.831,25.445,693917,0
2009-06-03,25.15,25.676,24.893,25.661,468332,0
2009-06-04,25.895,25.895,24.715,25.266,482629,0
2009-06-05,25.422,25.709,24.674,24.761,918142,0
2009-06-08,24.528,24.698,23.805,24.146,480905,0
2009-06-09,24.202,24.807,24.076,24.48,503721,0
2009-06-10,24.622,24.823,23.115,23.391,689428,0
2009-06-11,23.378,23.455,22.151,22.211,680952,0
2009-06-12,22.211,22.422,20.937,21.82,1159790,0
2009-06-15,21.786,21.786,20.89,21.264,766655,0
2009-06-16,21.379,21.505,20.067,20.245,774964,0
2009-06-17,20.286,20.813,19.732,20.658,977516,0
2009-06-18,20.728,21.567,20.33,21.497,894059,0
2009-06-19,21.738,22.158,21.442,21.885,716331,0
2009-06-22,21.684,21.91,21.232,21.66,625264,0
2009-06-23,21.778,22.05,21.318,21.333,555273,0
2009-06-24,21.589,21.829,20.881,21.115,370602,0
2009-06-25,20.954,21.879,20.914,21.537,422173,0
2009-06-26,21.34,21.786,21.186,21.644,503996,0
2009-06-29,21.544,22.142,20.983,21.838,445665,0
2009-06-30,21.918,22.202,21.449,21.684,409011,0
2009-07-01,21.962,22.646,21.669,22.492,575281,0
2009-07-02,22.22,22.625,21.854,22.304,619084,0
2009-07-06,22.273,22.529,21.769,22.443,571450,0
2009-07-07,22.524,22.717,22.134,22.367,456968,0
2009-07-08,22.585,22.911,22.158,22.833,458005,0
2009-07-09,22.841,23.059,22.018,22.273,566626,0
2009-07-10,22.151,23.012,22.12,22.756,439663,0
2009-07-13,22.788,23.292,22.273,23.191,524162,0
2009-07-14,23.106,23.75,22.81,23.712,462882,0
2009-07-15,23.859,23.859,23.059,23.33,655119,0
2009-07-16,23.152,23.875,23.143,23.805,450754,0
2009-07-17,23.875,23.92,23.36,23.648,325590,0
2009-07-20,23.704,24.092,23.558,24.092,621697,0
2009-07-21,24.153,24.226,23.502,23.812,364787,0
2009-07-22,23.627,24.521,23.548,23.892,415845,0
2009-07-23,23.759,24.348,23.386,24.133,700547,0
2009-07-24,23.983,24.551,23.486,23.859,302383,0
2009-07-27,23.75,23.805,23.317,23.658,252309,0
2009-07-28,23.517,23.913,22.997,23.143,531404,0
2009-07-29,23.051,23.152,22.29,22.524,500144,0
2009-07-30,22.746,23.106,22.461,22.942,536090,0
2009-07-31,22.778,23.222,22.244,22.43,588363,0
2009-08-03,22.686,22.888,22.36,22.771,346837,0
2009-08-04,22.678,23.198,22.29,23.059,346750,0
2009-08-05,23.029,23.276,22.646,22.975,348659,0
2009-08-06,22.618,22.732,21.885,21.947,507496,0
2009-08-07,22.328,22.693,22.244,22.63,596277,0
2009-08-10,22.43,22.763,22.352,22.443,174220,0
2009-08-11,22.259,22.468,21.892,22.187,256321,0
2009-08-12,21.954,22.063,21.347,21.48,572994,0
2009-08-13,21.669,21.82,20.937,21.442,304999,0
2009-08-14,21.373,21.449,20.557,20.79,414180,0
2009-08-17,20.532,20.774,19.95,20.493,478631,0
2009-08-18,20.673,21.085,20.237,21.014,487523,0
2009-08-19,20.905,21.537,20.821,21.442,685643,0
2009-08-20,21.34,21.65,21.318,21.519,317155,0
2009-08-21,21.76,22.36,21.66,22.22,704920,0
2009-08-24,22.344,22.686,21.962,22.422,735223,0
2009-08-25,22.601,22.693,22.056,22.158,428138,0
2009-08-26,22.094,22.678,22.026,22.187,454103,0
2009-08-27,22.266,22.732,21.76,22.638,329209,0
2009-08-28,22.537,22.796,22.002,22.321,295032,0
2009-08-31,22.181,22.406,21.769,22.079,389264,0
2009-09-01,22.079,22.63,21.807,21.939,301751,0
2009-09-02,21.802,22.126,21.691,21.879,292831,0
2009-09-03,21.879,22.43,21.879,22.376,208593,0
2009-09-04,22.259,23.3,22.195,23.191,494169,0
2009-09-08,24.226,24.449,23.727,24.279,705106,0
2009-09-09,24.449,24.776,23.92,24.63,506175,0
2009-09-10,24.674,24.77,24.24,24.544,288997,0
2009-09-11,24.652,24.739,24.286,24.506,260838,0
2009-09-14,24.506,24.994,24.403,24.939,709689,0
2009-09-15,24.893,26.307,24.887,26.215,1241273,0
2009-09-16,26.347,27.177,26.307,27.168,718179,0
2009-09-17,26.968,27.202,26.423,26.626,493587,0
2009-09-18,26.735,27.202,26.307,26.974,335262,0
2009-09-21,26.657,27.177,26.439,26.812,292504,0
2009-09-22,27.083,27.442,26.789,26.798,323830,0
2009-09-23,26.974,27.202,26.556,26.579,352520,0
2009-09-24,26.61,26.837,26.051,26.73,408272,0
2009-09-25,26.525,26.938,26.253,26.456,250693,0
2009-09-28,26.564,27.04,26.51,26.952,189294,0
2009-09-29,27.04,27.202,26.533,26.61,332656,0
2009-09-30,26.61,26.914,25.943,26.735,400348,0
2009-10-01,26.735,26.999,25.888,26.129,394570,0
2009-10-02,25.975,26.36,25.593,25.741,284713,0
2009-10-05,25.935,26.805,25.763,26.781,390710,0
2009-10-06,26.812,27.425,26.812,27.162,269652,0
2009-10-07,27.139,27.583,26.741,27.061,214960,0
2009-10-08,27.326,27.97,27.326,27.433,427779,0
2009-10-09,27.341,27.978,27.139,27.978,374808,0
2009-10-12,27.978,28.506,27.938,28.445,392145,0
2009-10-13,28.445,28.514,28.056,28.196,491040,0
2009-10-14,28.22,28.6,28.186,28.413,474244,0
2009-10-15,28.243,28.679,28.095,28.251,399476,0
2009-10-16,28.127,28.506,27.823,28.271,362564,0
2009-10-19,28.437,28.471,28.078,28.381,301472,0
2009-10-20,28.361,28.421,27.776,27.946,513021,0
2009-10-21,27.838,28.142,26.741,26.853,597179,0
2009-10-22,26.889,27.776,26.844,27.614,242975,0
2009-10-23,27.621,27.876,27.177,27.216,182233,0
2009-10-26,27.202,27.768,27.132,27.333,255448,0
2009-10-27,27.341,27.474,26.781,27.083,250461,0
2009-10-28,27.046,27.466,26.393,26.448,328243,0
2009-10-29,26.789,26.914,26.355,26.493,366278,0
2009-10-30,26.307,26.712,25.647,25.763,520513,0
2009-11-02,26.013,26.013,24.924,25.445,538727,0
2009-11-03,25.383,26.051,25.383,25.91,331902,0
2009-11-04,25.966,26.129,25.391,25.475,415476,0
2009-11-05,25.669,26.355,25.506,26.284,280313,0
2009-11-06,26.269,26.501,25.771,26.208,181064,0
2009-11-09,26.595,26.764,26.152,26.36,287507,0
2009-11-10,26.299,26.48,25.825,26.175,246886,0
2009-11-11,26.387,26.401,25.849,25.935,226268,0
2009-11-12,25.966,26.315,25.709,25.81,215147,0
2009-11-13,25.818,26.471,25.654,26.199,325467,0
2009-11-16,26.471,27.326,26.199,27.006,670222,0
2009-11-17,26.968,27.387,26.889,27.279,271143,0
2009-11-18,27.365,27.884,27.333,27.527,296648,0
2009-11-19,27.279,27.31,26.493,26.991,438045,0
2009-11-20,26.741,27.202,26.533,26.991,247835,0
2009-11-23,27.425,27.87,27.092,27.49,364368,0
2009-11-24,28.437,30.078,28.374,29.586,1465912,0
2009-11-25,29.869,30.078,29.377,29.595,446221,0
2009-11-27,28.679,29.586,28.679,29.105,257423,0
2009-11-30,29.144,29.767,28.621,29.19,387439,0
2009-12-01,29.486,29.526,28.904,29.089,686687,0
2009-12-02,29.167,29.751,28.996,29.075,327795,0
2009-12-03,29.259,29.259,28.471,28.554,307054,0
2009-12-04,29.083,29.666,28.608,29.253,406756,0
2009-12-07,29.385,29.558,29.105,29.183,237545,0
2009-12-08,28.842,29.571,28.499,29.16,337259,0
2009-12-09,29.267,29.338,28.562,28.957,367794,0
2009-12-10,28.981,29.455,28.811,28.842,377650,0
2009-12-11,28.904,29.246,28.608,29.144,464486,0
2009-12-14,29.23,29.898,28.88,29.76,458449,0
2009-12-15,29.774,30.037,29.455,29.486,400525,0
2009-12-16,29.71,29.992,29.509,29.703,306628,0
2009-12-17,29.666,30.037,29.276,29.943,389253,0
2009-12-18,30.078,30.356,29.727,29.992,502422,0
2009-12-21,29.984,30.403,29.829,30.24,305739,0
2009-12-22,30.24,30.403,30,30.256,291428,0
2009-12-23,30.31,30.628,29.789,30.557,326425,0
2009-12-24,30.628,30.698,30.365,30.637,103215,0
2009-12-28,30.637,30.637,30.113,30.465,196206,0
2009-12-29,30.434,30.652,30.223,30.504,123444,0
2009-12-30,30.426,30.536,29.804,30.139,162825,0
2009-12-31,30.101,30.286,29.526,29.526,172548,0
2010-01-04,29.904,29.961,29.197,29.347,296673,0
2010-01-05,29.223,29.479,28.886,29.152,206414,0
2010-01-06,29.183,29.284,28.405,28.538,352813,0
2010-01-07,28.471,29.425,28.445,29.355,316419,0
2010-01-08,29.259,29.586,28.679,29.33,272700,0
2010-01-11,29.347,29.479,28.873,29.167,224798,0
2010-01-12,28.904,29.4,28.723,28.863,268546,0
2010-01-13,28.873,29.633,28.663,29.494,276729,0
2010-01-14,29.33,30.132,29.267,29.898,281398,0
2010-01-15,30.044,30.147,29.601,30.092,313873,0
2010-01-19,30.085,30.652,29.992,30.504,270869,0
2010-01-20,30.216,31.693,30.085,31.561,800100,0
2010-01-21,31.592,32.305,31.523,31.546,402147,0
2010-01-22,31.428,31.832,31.196,31.305,282092,0
2010-01-25,31.631,31.631,30.613,30.754,320401,0
2010-01-26,30.574,30.956,30.434,30.596,190964,0
2010-01-27,30.474,30.675,30.193,30.443,259220,0
2010-01-28,29.919,30.177,29.176,29.385,459656,0
2010-01-29,29.541,29.804,28.702,28.723,334344,0
2010-02-01,28.779,29.71,28.779,29.494,284774,0
2010-02-02,29.609,29.829,29.259,29.33,147490,0
2010-02-03,29.16,29.469,28.987,29.23,114569,0
2010-02-04,28.987,29.183,28.663,28.779,225041,0
2010-02-05,28.747,28.975,28.111,28.554,167531,0
2010-02-08,28.621,28.95,28.33,28.389,163939,0
2010-02-09,28.654,29.367,28.538,29.253,309822,0
2010-02-10,29.127,29.338,28.895,29.338,343125,0
2010-02-11,29.284,30.085,29.012,30.013,241633,0
2010-02-12,29.666,30.053,29.5,29.984,192081,0
2010-02-16,30.271,30.504,30.013,30.403,240352,0
2010-02-17,30.403,30.675,30.177,30.652,207814,0
2010-02-18,30.722,31.087,30.667,31.057,186814,0
2010-02-19,31.081,31.259,30.722,30.978,202357,0
2010-02-22,31.087,31.259,30.605,30.978,320775,0
2010-02-23,32.02,33.535,32.02,32.915,1225542,0
2010-02-24,33.115,33.945,33.115,33.861,473201,0
2010-02-25,33.654,34.196,33.348,33.886,539070,0
2010-02-26,33.807,34.39,33.654,33.945,506955,0
2010-03-01,34.01,34.414,33.945,34.414,380600,0
2010-03-02,34.299,34.678,34.266,34.499,448729,0
2010-03-03,34.445,34.583,34.127,34.468,243483,0
2010-03-04,34.258,34.583,34.048,34.109,287953,0
2010-03-05,34.366,34.583,33.589,34.583,258707,0
2010-03-08,34.235,34.917,34.118,34.678,175243,0
2010-03-09,34.249,35.453,34.249,34.671,497582,0
2010-03-10,34.614,35.361,34.614,35.331,300611,0
2010-03-11,35.098,35.727,34.925,35.54,395499,0
2010-03-12,35.596,35.751,35.291,35.587,190566,0
2010-03-15,35.688,36.078,35.438,35.982,254584,0
2010-03-16,36.062,36.255,35.811,36.248,407545,0
2010-03-17,36.216,36.815,36.115,36.597,478149,0
2010-03-18,36.527,36.924,36.325,36.614,238645,0
2010-03-19,36.775,36.915,36.349,36.675,378286,0
2010-03-22,36.534,36.948,36.325,36.691,336052,0
2010-03-23,36.534,36.948,36.387,36.915,198613,0
2010-03-24,36.706,36.823,36.387,36.396,216464,0
2010-03-25,36.496,36.799,36.084,36.098,229065,0
2010-03-26,36.108,36.426,35.519,35.671,240640,0
2010-03-29,35.921,36.186,35.453,35.71,180479,0
2010-03-30,35.837,36.024,35.71,35.742,175316,0
2010-03-31,35.945,36.318,35.735,36.044,356842,0
2010-04-01,36.108,36.706,35.937,36.42,240489,0
2010-04-05,36.666,37.287,36.441,37.272,441277,0
2010-04-06,37.243,37.819,37.017,37.652,397216,0
2010-04-07,37.77,39.402,37.513,38.804,1220045,0
2010-04-08,38.813,38.998,38.534,38.89,485901,0
2010-04-09,38.998,39.122,38.595,38.966,226198,0
2010-04-12,38.975,39.378,38.858,39.193,242832,0
2010-04-13,39.217,39.629,39.1,39.581,349815,0
2010-04-14,39.629,40.718,39.495,40.718,504675,0
2010-04-15,40.56,41.103,40.257,40.288,414078,0
2010-04-16,40.206,40.668,39.722,39.831,530408,0
2010-04-19,39.814,40.537,39.495,40.071,421085,0
2010-04-20,40.015,40.537,39.645,40.521,268250,0
2010-04-21,40.337,40.676,40.096,40.676,309786,0
2010-04-22,40.257,41.526,40.155,41.02,358588,0
2010-04-23,41.02,41.058,40.363,40.527,326778,0
2010-04-26,40.662,40.662,40.319,40.428,159424,0
2010-04-27,40.405,41.051,39.589,39.651,426181,0
2010-04-28,39.614,40.055,38.703,39.434,478166,0
2010-04-29,39.565,40.188,39.418,40.155,183361,0
2010-04-30,40.155,40.264,38.37,38.37,467079,0
2010-05-03,38.37,40.015,38.37,39.955,373043,0
2010-05-04,39.527,39.621,38.198,38.376,326818,0
2010-05-05,38.159,39.021,37.693,38.383,348075,0
2010-05-06,38.159,38.772,35.874,36.868,566835,0
2010-05-07,36.861,37.568,35.952,36.201,500817,0
2010-05-10,37.677,38.29,37.568,38.238,335617,0
2010-05-11,37.872,39.24,37.382,38.868,273000,0
2010-05-12,39.068,39.822,38.757,39.714,237412,0
2010-05-13,39.495,40.023,39.06,39.754,388318,0
2010-05-14,39.574,40.36,39.177,39.94,638667,0
2010-05-17,39.955,40.405,38.966,39.971,369114,0
2010-05-18,40.17,40.88,39.038,39.193,568597,0
2010-05-19,39.021,39.621,38.595,39.122,322632,0
2010-05-20,38.246,38.843,37.568,37.711,570241,0
2010-05-21,37.147,38.486,36.527,37.949,507959,0
2010-05-24,38.035,39.139,37.519,38.868,733618,0
2010-05-25,38.191,38.191,36.332,37.147,1066883,0
2010-05-26,37.819,38.564,37.578,37.983,695164,0
2010-05-27,38.813,39.326,38.136,39.317,406114,0
2010-05-28,39.223,39.535,38.54,38.727,281802,0
2010-06-01,38.305,38.571,37.319,37.801,322677,0
2010-06-02,38.041,38.79,37.509,38.79,349208,0
2010-06-03,38.78,39.35,38.625,38.952,268497,0
2010-06-04,38.123,38.448,37.686,37.886,375667,0
2010-06-07,37.949,38.105,36.349,36.364,510848,0
2010-06-08,36.464,37.172,35.671,36.627,553533,0
2010-06-09,36.846,38.057,36.783,37.396,598133,0
2010-06-10,37.918,38.026,36.736,37.568,506888,0
2010-06-11,37.064,38.198,36.767,38.123,327125,0
2010-06-14,38.456,39.161,37.841,38.586,313662,0
2010-06-15,38.703,39.614,38.609,39.472,337192,0
2010-06-16,39.038,39.629,38.936,39.341,303355,0
2010-06-17,39.301,39.597,39.007,39.357,159200,0
2010-06-18,39.558,39.621,38.998,39.24,381135,0
2010-06-21,39.621,39.635,38.082,38.159,307646,0
2010-06-22,38.165,38.68,37.008,37.086,460847,0
2010-06-23,37.126,37.864,36.807,37.396,247760,0
2010-06-24,37.287,37.338,36.744,36.875,309539,0
2010-06-25,37.025,37.437,36.411,36.839,585834,0
2010-06-28,36.861,37.537,36.558,37.008,181671,0
2010-06-29,36.464,36.675,35.611,35.828,394109,0
2010-06-30,35.937,36.6,35.703,36.186,533723,0
2010-07-01,36.231,36.799,35.183,36.558,494966,0
2010-07-02,36.807,36.832,35.952,35.99,308181,0
2010-07-06,36.457,36.792,35.244,35.445,523074,0
2010-07-07,35.71,36.201,35.175,36.044,667878,0
2010-07-08,36.471,36.932,36.069,36.915,339984,0
2010-07-09,36.964,37.312,36.597,37.279,238094,0
2010-07-12,37.211,37.429,36.706,37.147,251916,0
2010-07-13,37.483,38.571,37.483,38.391,416469,0
2010-07-14,38.057,38.757,37.841,38.586,307353,0
2010-07-15,38.71,38.772,38.041,38.486,288731,0
2010-07-16,38.214,38.267,36.448,36.55,345590,0
2010-07-19,36.582,36.839,35.844,36.332,189971,0
2010-07-20,35.837,37.483,35.796,37.42,236705,0
2010-07-21,37.668,37.668,36.457,36.489,180754,0
2010-07-22,37.025,37.652,36.985,37.568,328079,0
2010-07-23,37.304,38.406,37.211,38.082,209929,0
2010-07-26,38.305,39.014,38.136,38.906,274158,0
2010-07-27,39.053,39.333,38.602,38.648,252358,0
2010-07-28,38.516,39.109,37.893,38.035,249069,0
2010-07-29,38.23,38.507,37.429,38.005,243579,0
2010-07-30,37.312,38.261,37.056,38.064,295659,0
2010-08-02,38.689,38.952,37.833,38.165,307721,0
2010-08-03,37.864,38.129,37.118,37.5,177645,0
2010-08-04,37.585,38.15,37.585,37.957,380177,0
2010-08-05,37.792,38.041,37.312,37.544,169906,0
2010-08-06,37.147,37.529,36.715,37.388,256916,0
2010-08-09,37.529,37.886,37.459,37.857,279646,0
2010-08-10,37.585,37.918,37.312,37.5,305290,0
2010-08-11,36.868,37.172,36.521,36.605,247190,0
2010-08-12,36.318,36.799,35.967,36.565,452486,0
2010-08-13,36.341,36.448,35.445,35.47,237484,0
2010-08-16,35.223,35.937,35.098,35.634,364077,0
2010-08-17,35.89,36.029,35.634,35.664,449372,0
2010-08-18,35.704,36.496,35.336,35.898,472145,0
2010-08-19,35.727,36.036,35.075,35.65,268850,0
2010-08-20,35.462,35.796,35.215,35.704,190265,0
2010-08-23,35.898,36.131,35.066,35.107,186018,0
2010-08-24,34.732,34.849,33.924,34.522,306017,0
2010-08-25,34.235,34.849,34.118,34.538,331260,0
2010-08-26,34.621,35.259,34.196,34.576,341401,0
2010-08-27,34.925,35.229,34.211,35.127,212212,0
2010-08-30,34.917,35.331,34.459,34.499,203286,0
2010-08-31,34.21,34.928,34.077,34.673,332817,0
2010-09-01,35.215,35.664,34.981,35.51,331170,0
2010-09-02,35.65,36.364,35.361,36.263,508093,0
2010-09-03,36.868,37.147,36.356,36.736,227019,0
2010-09-07,36.815,37.761,36.65,37.537,655190,0
2010-09-08,37.42,37.786,37.073,37.141,459765,0
2010-09-09,37.304,37.857,36.489,36.723,405310,0
2010-09-10,36.884,37.312,36.627,37.295,530670,0
2010-09-13,37.537,37.841,37.375,37.761,963507,0
2010-09-14,38.37,40.046,38.205,38.813,1112775,0
2010-09-15,38.743,39.472,38.507,39.209,369099,0
2010-09-16,39.209,39.527,38.858,39.209,340654,0
2010-09-17,39.635,39.635,38.828,39.193,397028,0
2010-09-20,39.248,40.319,39.06,39.605,802214,0
2010-09-21,39.434,39.805,38.78,39.06,397545,0
2010-09-22,38.837,39.17,38.618,38.874,229802,0
2010-09-23,38.516,39.254,38.365,38.406,267646,0
2010-09-24,38.89,39.372,38.85,39.278,202620,0
2010-09-27,39.17,39.372,38.881,38.998,236563,0
2010-09-28,38.998,39.689,38.641,39.621,321726,0
2010-09-29,39.411,39.814,39.13,39.301,331434,0
2010-09-30,39.481,39.88,38.855,39.45,334297,0
2010-10-01,39.905,39.905,39.13,39.645,178674,0
2010-10-04,39.689,40.17,39.223,39.73,249009,0
2010-10-05,40.031,40.887,40.009,40.785,551065,0
2010-10-06,40.599,40.979,39.854,40.023,346467,0
2010-10-07,40.319,40.521,40.063,40.304,295603,0
2010-10-08,40.42,40.725,40.155,40.585,447638,0
2010-10-11,40.668,40.894,40.42,40.567,200237,0
2010-10-12,40.942,40.942,40.179,40.452,522241,0
2010-10-13,40.071,40.599,40.071,40.375,265413,0
2010-10-14,40.445,40.537,40.196,40.411,224119,0
2010-10-15,40.709,41.152,40.273,40.951,299963,0
2010-10-18,41.111,41.432,41.079,41.352,402551,0
2010-10-19,40.808,41.554,40.725,40.909,375597,0
2010-10-20,41.212,41.243,40.64,40.8,249539,0
2010-10-21,41.059,41.228,40.206,40.692,239427,0
2010-10-22,40.826,41.782,40.7,41.642,435372,0
2010-10-25,41.928,42.418,41.776,42.231,367170,0
2010-10-26,41.888,42.27,41.703,42.03,293024,0
2010-10-27,41.649,41.776,41.212,41.541,489151,0
2010-10-28,41.866,41.953,41.687,41.776,205865,0
2010-10-29,41.446,42.097,41.446,41.879,164599,0
2010-11-01,41.997,42.482,41.795,42.147,249564,0
2010-11-02,42.35,42.722,42.294,42.605,251075,0
2010-11-03,42.605,42.743,42.218,42.743,360701,0
2010-11-04,42.761,43.026,42.597,42.853,339554,0
2010-11-05,42.916,43.318,42.845,43.109,323884,0
2010-11-08,42.939,43.202,42.591,42.877,139133,0
2010-11-09,42.877,42.954,42.24,42.41,179872,0
2010-11-10,42.432,42.806,42.209,42.806,139018,0
2010-11-11,42.3,43.444,42.185,43.077,374225,0
2010-11-12,42.947,43.126,42.482,42.699,126117,0
2010-11-15,42.785,43.351,42.743,43.048,147050,0
2010-11-16,42.792,43.136,41.742,42.286,244254,0
2010-11-17,42.308,42.869,42.27,42.597,225030,0
2010-11-18,43.063,43.413,42.425,42.45,240511,0
2010-11-19,42.519,43.707,42.123,43.59,529333,0
2010-11-22,43.59,44.914,43.522,44.897,720449,0
2010-11-23,43.366,43.366,41.635,42.775,1123417,0
2010-11-24,43.428,43.996,41.68,42.116,783326,0
2010-11-26,41.905,42.147,41.61,41.882,150288,0
2010-11-29,41.828,42.14,41.307,42.03,390171,0
2010-11-30,41.778,41.822,40.8,40.925,454321,0
2010-12-01,41.718,41.757,40.979,41.586,352931,0
2010-12-02,41.571,41.898,41.079,41.725,307695,0
2010-12-03,41.534,41.844,41.285,41.734,244645,0
2010-12-06,41.858,42.046,41.344,42.03,353983,0
2010-12-07,42.357,43.026,42.192,42.683,317731,0
2010-12-08,42.838,42.962,42.387,42.641,333364,0
2010-12-09,42.923,42.97,42.2,42.482,219027,0
2010-12-10,42.474,42.785,42.325,42.683,184193,0
2010-12-13,42.73,42.73,41.782,41.812,250427,0
2010-12-14,41.85,42.333,41.485,42.159,302284,0
2010-12-15,42.425,42.838,42.159,42.441,304305,0
2010-12-16,43.048,43.655,42.489,43.615,369109,0
2010-12-17,43.598,44.167,42.853,43.863,465905,0
2010-12-20,44.285,44.492,43.789,44.314,318294,0
2010-12-21,44.337,44.362,43.934,44.064,208997,0
2010-12-22,44.189,44.229,43.664,43.897,138638,0
2010-12-23,43.829,44.088,43.781,43.934,122411,0
2010-12-27,43.822,44.112,43.522,43.838,110363,0
2010-12-28,43.996,43.996,43.49,43.515,155609,0
2010-12-29,43.651,43.851,43.423,43.439,127573,0
2010-12-30,43.485,43.681,43.311,43.461,146860,0
2010-12-31,43.312,43.425,42.558,42.564,237728,0
2011-01-03,42.939,43.158,42.635,42.651,396759,0
2011-01-04,42.916,43.071,41.776,42.34,428454,0
2011-01-05,42.147,42.565,42.06,42.35,249623,0
2011-01-06,42.09,42.813,42.09,42.418,235236,0
2011-01-07,42.614,42.877,41.804,42.357,171470,0
2011-01-10,42.123,42.495,41.749,42.402,255328,0
2011-01-11,42.458,42.519,41.937,42.317,236295,0
2011-01-12,42.705,42.73,41.205,41.243,372944,0
2011-01-13,41.191,41.858,41.191,41.858,372300,0
2011-01-14,41.882,41.988,41.586,41.876,362674,0
2011-01-18,41.602,41.876,41.212,41.767,418200,0
2011-01-19,41.424,41.61,40.654,40.995,460440,0
2011-01-20,40.7,42.35,40.676,41.144,378804,0
2011-01-21,41.586,41.586,40.428,40.436,187411,0
2011-01-24,40.337,40.826,40.146,40.692,251215,0
2011-01-25,40.507,40.8,39.621,40.756,409097,0
2011-01-26,40.7,40.764,39.905,40.119,492381,0
2011-01-27,40.352,40.654,39.971,40.319,180932,0
2011-01-28,40.375,40.467,39.068,39.1,274912,0
2011-01-31,39.391,40.008,39.038,40.008,378508,0
2011-02-01,40.111,40.179,39.495,39.931,550592,0
2011-02-02,39.689,40.063,39.512,39.79,346694,0
2011-02-03,39.891,40.405,39.714,40.367,413397,0
2011-02-04,40.367,41.003,40.196,40.817,376778,0
2011-02-07,40.909,41.174,40.477,40.545,204539,0
2011-02-08,40.461,40.826,40.031,40.808,268314,0
2011-02-09,41.066,41.276,40.725,40.942,167739,0
2011-02-10,40.8,41.003,40.646,40.87,201894,0
2011-02-11,40.739,40.834,40.411,40.654,270167,0
2011-02-14,40.483,40.958,40.381,40.894,167557,0
2011-02-15,40.902,41.228,40.718,40.88,324973,0
2011-02-16,40.477,41.168,40.477,40.8,270812,0
2011-02-18,40.623,41.61,40.623,41.454,347357,0
2011-02-22,40.36,40.683,38.697,38.766,1043387,0
2011-02-23,38.828,38.966,37.468,38.23,798378,0
2011-02-24,38.123,38.456,37.755,38.339,524289,0
2011-02-25,38.398,39.053,38.383,38.906,273596,0
2011-02-28,39.41,39.652,38.552,38.732,458196,0
2011-03-01,38.794,38.794,37.201,37.326,996149,0
2011-03-02,37.357,38.409,37.357,37.544,652743,0
2011-03-03,37.911,38.542,37.685,37.919,474312,0
2011-03-04,37.718,38.356,36.948,37.086,758409,0
2011-03-07,37.404,37.693,36.792,37.279,632356,0
2011-03-08,37.039,38.191,37.025,37.824,355788,0
2011-03-09,37.741,38.456,37.631,38.223,214216,0
2011-03-10,37.467,38.115,37.357,37.747,468784,0
2011-03-11,37.677,38.966,37.459,38.534,543223,0
2011-03-14,38.23,38.804,37.66,37.686,390139,0
2011-03-15,36.94,38.347,36.9,38.143,773999,0
2011-03-16,38.143,38.254,37.483,37.513,341312,0
2011-03-17,38.107,38.293,36.849,36.879,308617,0
2011-03-18,37.272,37.452,36.94,37.328,386959,0
2011-03-21,37.668,37.886,37.437,37.66,324579,0
2011-03-22,37.925,37.925,37.345,37.404,182205,0
2011-03-23,37.452,37.957,37.017,37.85,238260,0
2011-03-24,37.872,38.365,37.77,38.214,215476,0
2011-03-25,38.276,38.847,38.065,38.075,224934,0
2011-03-28,38.173,38.283,37.513,37.602,246307,0
2011-03-29,37.88,37.918,37.345,37.622,269183,0
2011-03-30,37.942,38.274,37.77,38.005,232887,0
2011-03-31,37.847,38.352,37.797,38.193,217737,0
2011-04-01,38.107,38.35,37.637,38.263,311702,0
2011-04-04,38.415,38.556,38.035,38.105,186301,0
2011-04-05,38.007,38.855,37.903,38.481,305862,0
2011-04-06,38.661,38.777,37.965,38.535,296664,0
2011-04-07,38.496,38.511,37.507,37.652,427646,0
2011-04-08,37.824,37.894,36.903,37.091,353183,0
2011-04-11,37.115,37.31,36.535,36.896,312027,0
2011-04-12,36.645,38.193,36.645,37.786,509033,0
2011-04-13,37.819,38.065,37.427,37.592,203678,0
2011-04-14,37.467,38.115,37.216,38.099,517226,0
2011-04-15,38.746,39.325,38.7,39.137,601442,0
2011-04-18,38.732,39.159,38.466,38.963,353874,0
2011-04-19,39.027,39.464,38.894,39.458,431400,0
2011-04-20,39.816,39.916,39.558,39.816,354539,0
2011-04-21,40.114,40.122,39.285,39.565,219349,0
2011-04-25,39.176,39.574,39.057,39.512,196783,0
2011-04-26,39.503,39.66,39.23,39.464,143199,0
2011-04-27,39.362,39.965,39.362,39.69,395320,0
2011-04-28,39.418,39.924,39.418,39.885,179187,0
2011-04-29,39.887,40.239,39.844,39.993,249343,0
2011-05-02,40.034,40.182,38.973,39.253,361576,0
2011-05-03,39.247,39.34,38.693,38.98,257344,0
2011-05-04,39.137,39.589,38.777,39.371,238759,0
2011-05-05,39.09,40.886,39.09,40.315,559406,0
2011-05-06,40.737,41.002,39.982,40.275,423816,0
2011-05-09,40.174,40.402,39.683,39.769,362068,0
2011-05-10,39.916,40.416,39.723,40.332,180638,0
2011-05-11,40.182,40.549,40.041,40.371,247020,0
2011-05-12,40.292,41.79,40.15,41.689,667083,0
2011-05-13,41.689,41.76,41.042,41.129,196289,0
2011-05-16,41.103,41.103,40.564,40.573,203271,0
2011-05-17,40.581,40.901,40.216,40.581,210812,0
2011-05-18,40.613,40.869,40.371,40.839,291291,0
2011-05-19,40.941,41.476,40.604,41.417,263379,0
2011-05-20,40.894,41.432,40.698,41.22,239197,0
2011-05-23,40.174,42.05,40.166,41.495,435926,0
2011-05-24,38.847,38.855,36.241,36.288,3432286,0
2011-05-25,36.241,36.903,35.937,36.248,1720218,0
2011-05-26,36.108,37.241,35.997,37.083,873126,0
2011-05-27,37.169,37.264,36.835,37.162,548871,0
2011-05-31,37.207,37.585,36.932,36.994,733086,0
2011-06-01,36.842,36.99,36.108,36.108,542760,0
2011-06-02,35.467,35.787,34.968,35.272,1050624,0
2011-06-03,34.82,35.484,34.366,34.522,1081047,0
2011-06-06,34.43,35.585,34.187,34.686,799272,0
2011-06-07,35.133,35.455,34.522,34.877,548835,0
2011-06-08,34.585,35.112,34.483,34.719,708666,0
2011-06-09,34.775,34.846,34.429,34.695,352170,0
2011-06-10,33.608,34.718,33.407,34.514,885549,0
2011-06-13,34.584,35.046,34.514,34.883,522628,0
2011-06-14,36.295,37.733,36.015,36.701,1164205,0
2011-06-15,36.311,36.739,36.023,36.365,527246,0
2011-06-16,36.39,37.391,36.248,37.086,643246,0
2011-06-17,37.284,37.685,37.122,37.162,453581,0
2011-06-20,37.037,37.903,36.819,37.476,342273,0
2011-06-21,37.616,37.903,36.888,37.435,441377,0
2011-06-22,37.264,37.513,36.864,37.108,293937,0
2011-06-23,36.694,38.107,36.662,37.85,408649,0
2011-06-24,38.093,38.176,37.511,37.943,572318,0
2011-06-27,37.857,38.3,37.63,38.225,206704,0
2011-06-28,38.184,38.894,37.965,38.786,505398,0
2011-06-29,38.957,39.098,38.084,38.451,333957,0
2011-06-30,38.353,38.74,38.329,38.493,329352,0
2011-07-01,38.514,39.134,38.5,38.946,507337,0
2011-07-05,38.82,39.087,38.218,38.743,401697,0
2011-07-06,38.514,38.625,37.574,38.093,602029,0
2011-07-07,38.484,38.79,37.984,38.625,358153,0
2011-07-08,38.125,38.343,37.574,38.066,220603,0
2011-07-11,37.614,38.075,37.415,37.644,344182,0
2011-07-12,37.543,38.474,37.543,37.95,322142,0
2011-07-13,37.872,38.891,37.872,38.461,229879,0
2011-07-14,38.388,38.546,37.59,37.894,315581,0
2011-07-15,37.95,37.95,37.198,37.442,280158,0
2011-07-18,37.29,37.354,36.689,37.298,230248,0
2011-07-19,37.424,37.88,37.379,37.8,152661,0
2011-07-20,37.778,37.8,36.797,37.103,325020,0
2011-07-21,37.103,37.111,36.72,37.04,367078,0
2011-07-22,37.142,37.341,36.422,36.68,370774,0
2011-07-25,36.342,36.671,36.248,36.493,317857,0
2011-07-26,36.578,36.68,36.312,36.602,287858,0
2011-07-27,36.312,36.436,34.954,35.031,510276,0
2011-07-28,35.031,35.565,34.877,34.954,363160,0
2011-07-29,34.65,35.47,34.311,35.374,325827,0
2011-08-01,35.841,35.918,34.641,35.157,334292,0
2011-08-02,34.852,35.04,33.67,33.698,361196,0
2011-08-03,33.747,34.475,33.183,34.372,253861,0
2011-08-04,33.965,33.965,32.757,32.757,403698,0
2011-08-05,33.126,33.236,31.723,32.327,447548,0
2011-08-08,31.653,32.571,30.132,30.147,430556,0
2011-08-09,30.601,32.216,29.801,32.156,643080,0
2011-08-10,31.395,32.147,30.601,30.713,388587,0
2011-08-11,30.948,32.944,30.94,32.468,444399,0
2011-08-12,32.404,32.916,31.739,31.927,215537,0
2011-08-15,32.264,32.829,31.81,32.757,208693,0
2011-08-16,32.506,32.506,31.463,32.106,257513,0
2011-08-17,32.13,33.095,31.951,33.009,589383,0
2011-08-18,32.186,32.186,30.507,30.814,418960,0
2011-08-19,30.234,31.723,30.194,30.633,287942,0
2011-08-22,31.478,32.005,30.868,31.337,265626,0
2011-08-23,31.488,32.632,31.205,32.564,221684,0
2011-08-24,32.462,33.157,31.943,32.68,196974,0
2011-08-25,32.892,32.892,31.362,31.504,343413,0
2011-08-26,31.292,32.578,31.184,32.421,191935,0
2011-08-29,32.75,33.603,32.75,33.553,188155,0
2011-08-30,32.882,33.339,32.296,32.859,369013,0
2011-08-31,33.08,33.331,32.56,33.219,523249,0
2011-09-01,33.228,33.487,32.202,32.571,342393,0
2011-09-02,31.761,32.046,31.223,31.825,308351,0
2011-09-06,30.845,31.78,30.774,31.684,357097,0
2011-09-07,31.888,32.046,31.232,31.841,482063,0
2011-09-08,31.965,32.123,31.184,31.411,366275,0
2011-09-09,31.143,31.184,29.426,29.794,578291,0
2011-09-12,29.339,31.269,29.259,31.261,825548,0
2011-09-13,31.292,32.501,30.366,31.81,623801,0
2011-09-14,31.957,32.944,31.58,32.546,313272,0
2011-09-15,33.52,33.589,32.53,32.615,603775,0
2011-09-16,32.944,33.33,32.68,32.933,424448,0
2011-09-19,32.296,33.009,32.156,32.719,343274,0
2011-09-20,32.869,33.386,31.897,31.905,322783,0
2011-09-21,31.957,32.194,31.21,31.292,370497,0
2011-09-22,30.523,32.632,29.897,31.691,876387,0
2011-09-23,31.653,32.672,31.613,32.156,756156,0
2011-09-26,32.892,32.953,32.156,32.696,627868,0
2011-09-27,33.535,33.566,32.412,32.719,976647,0
2011-09-28,33.183,33.197,32.156,32.178,370945,0
2011-09-29,33.095,33.118,31.645,32.359,553212,0
2011-09-30,31.888,32.375,31.396,31.396,593597,0
2011-10-03,31.093,31.848,30.234,30.241,479085,0
2011-10-04,29.964,31.769,29.741,31.698,498771,0
2011-10-05,31.738,32.077,30.988,31.409,294097,0
2011-10-06,31.179,32.117,31.069,32.101,272699,0
2011-10-07,32.038,32.457,31.683,31.769,208996,0
2011-10-10,32.194,32.875,32.045,32.844,268437,0
2011-10-11,32.747,32.908,32.465,32.873,291505,0
2011-10-12,32.938,33.547,32.702,33.095,246110,0
2011-10-13,33.024,33.262,32.828,32.977,171031,0
2011-10-14,33.144,33.144,32.108,32.709,368388,0
2011-10-17,32.424,32.62,31.81,31.935,238184,0
2011-10-18,31.983,32.149,31.43,31.864,348062,0
2011-10-19,31.769,32.117,31.304,31.476,178600,0
2011-10-20,31.375,31.706,30.744,31.13,197434,0
2011-10-21,31.73,31.73,31.179,31.588,570391,0
2011-10-24,31.871,32.662,31.769,32.526,394962,0
2011-10-25,32.465,32.644,31.832,31.913,198727,0
2011-10-26,32.416,32.755,31.801,32.702,497588,0
2011-10-27,33.45,34.572,33.34,34.451,316296,0
2011-10-28,34.438,34.624,33.664,33.917,168230,0
2011-10-31,33.428,34.037,33.322,33.442,229639,0
2011-11-01,32.44,33.853,32.416,32.944,354228,0
2011-11-02,33.315,33.717,33.009,33.371,192279,0
2011-11-03,33.702,33.917,33.002,33.835,166438,0
2011-11-04,33.625,34.148,33.467,33.879,122070,0
2011-11-07,35.114,35.96,34.943,35.944,793485,0
2011-11-08,36.283,36.283,34.967,35.778,244981,0
2011-11-09,35.195,35.54,34.69,34.815,296309,0
2011-11-10,35.322,35.462,34.35,34.667,317411,0
2011-11-11,35.093,36.016,34.862,35.842,339640,0
2011-11-14,35.889,35.905,35.352,35.692,188141,0
2011-11-15,35.438,36.821,35.438,36.71,340477,0
2011-11-16,36.276,36.535,35.866,36.173,398505,0
2011-11-17,36.079,36.522,35.621,35.802,211061,0
2011-11-18,35.809,36.063,35.374,35.889,264891,0
2011-11-21,35.329,36.394,34.911,36.245,472854,0
2011-11-22,35.154,35.7,34.729,35.249,315409,0
2011-11-23,34.943,35.503,34.72,34.917,363574,0
2011-11-25,34.855,35.265,34.54,34.54,73364,0
2011-11-28,35.138,36.125,35.084,35.975,408841,0
2011-11-29,36.157,36.694,35.786,36.149,286756,0
2011-11-30,37.151,37.543,37.088,37.525,364810,0
2011-12-01,37.349,38.02,36.678,37.529,252654,0
2011-12-02,39.449,40.23,38.042,38.432,472021,0
2011-12-05,39.123,39.123,38.404,38.626,387912,0
2011-12-06,38.58,39.088,38.25,38.804,294173,0
2011-12-07,38.517,39.344,38.302,39.136,196449,0
2011-12-08,38.804,39.43,38.31,38.329,371710,0
2011-12-09,38.381,39.457,38.381,39.243,299327,0
2011-12-12,38.919,39.408,38.801,39.368,235655,0
2011-12-13,39.724,39.749,38.982,39.092,320319,0
2011-12-14,38.84,39.534,38.84,38.905,384145,0
2011-12-15,39.384,39.384,38.507,38.965,322885,0
2011-12-16,38.965,39.338,38.769,38.905,436298,0
2011-12-19,39.155,39.457,38.287,38.469,132456,0
2011-12-20,39.029,39.163,38.557,38.833,431246,0
2011-12-21,38.833,39.756,38.776,39.74,266562,0
2011-12-22,40.038,40.105,39.457,39.629,184593,0
2011-12-23,39.853,40.08,39.723,39.903,71850,0
2011-12-27,39.853,40.615,39.853,40.23,167178,0
2011-12-28,40.26,40.323,39.384,39.558,110217,0
2011-12-29,39.646,40.299,39.637,39.929,131576,0
2011-12-30,39.897,40.245,39.74,39.778,159559,0
2012-01-03,40.253,40.694,40.002,40.513,482973,0
2012-01-04,40.292,40.656,40.253,40.481,413718,0
2012-01-05,39.945,40.164,39.085,39.945,720617,0
2012-01-06,39.945,40.468,39.92,40.31,645794,0
2012-01-09,40.372,40.812,40.164,40.678,245182,0
2012-01-10,41.056,41.302,40.776,40.998,204441,0
2012-01-11,41.007,41.434,40.865,41.429,277937,0
2012-01-12,41.434,41.626,41.173,41.532,178419,0
2012-01-13,41.228,41.824,41.191,41.61,110199,0
2012-01-17,41.553,42.245,41.553,41.578,236074,0
2012-01-18,41.586,42.379,41.434,42.379,154724,0
2012-01-19,42.26,42.484,41.926,42.227,110916,0
2012-01-20,42.101,42.632,42.079,42.349,88466,0
2012-01-23,42.26,42.561,41.389,41.468,343993,0
2012-01-24,41.016,41.586,40.539,41.315,581745,0
2012-01-25,41.221,41.667,41.039,41.578,292532,0
2012-01-26,41.879,41.895,41.048,41.546,213486,0
2012-01-27,41.025,41.643,41.025,41.602,156978,0
2012-01-30,41.412,41.824,41.244,41.791,143180,0
2012-01-31,41.993,42.21,41.502,41.588,191128,0
2012-02-01,41.524,42.356,41.524,42.339,242788,0
2012-02-02,42.222,42.594,42.091,42.157,128799,0
2012-02-03,42.792,43.568,42.484,43.387,256482,0
2012-02-06,42.276,42.926,41.832,42.135,437216,0
2012-02-07,42.135,42.864,42.039,42.648,165184,0
2012-02-08,42.625,42.814,42.245,42.505,129682,0
2012-02-09,42.711,42.711,42.125,42.379,118506,0
2012-02-10,42.276,42.41,42.022,42.291,210939,0
2012-02-13,42.609,42.751,41.96,42.079,308874,0
2012-02-14,42.03,42.101,41.727,41.988,165811,0
2012-02-15,42.26,42.951,42.039,42.356,319651,0
2012-02-16,42.545,43.226,42.393,42.981,380270,0
2012-02-17,43.125,44.266,43.014,44.106,655366,0
2012-02-21,44.401,47.495,44.02,45.877,1403926,0
2012-02-22,45.821,46.392,44.409,44.575,867643,0
2012-02-23,44.394,44.799,44.187,44.567,255450,0
2012-02-24,44.591,44.68,44.053,44.291,369299,0
2012-02-27,44.046,44.266,43.666,44.061,302462,0
2012-02-28,44.21,44.401,43.964,44.201,408515,0
2012-02-29,44.216,44.71,43.953,44.137,202147,0
2012-03-01,44.369,44.68,43.862,43.955,231999,0
2012-03-02,43.72,44.328,43.323,43.562,248262,0
2012-03-05,43.338,43.607,43.338,43.607,444124,0
2012-03-06,43.18,43.652,42.735,43.557,318075,0
2012-03-07,43.497,43.777,43.497,43.616,222380,0
2012-03-08,43.804,43.936,43.577,43.857,514998,0
2012-03-09,43.972,44.836,43.972,44.464,197888,0
2012-03-12,44.456,44.877,44.321,44.434,124401,0
2012-03-13,44.68,44.963,44.448,44.931,204594,0
2012-03-14,44.931,45.344,44.733,44.828,192701,0
2012-03-15,44.853,45.393,44.528,45.344,133041,0
2012-03-16,45.393,45.393,44.537,44.71,285263,0
2012-03-19,44.701,45.327,44.233,45.13,243306,0
2012-03-20,44.782,45.074,44.583,44.805,169840,0
2012-03-21,44.845,45.067,44.662,44.726,170345,0
2012-03-22,44.345,45.052,44.091,44.187,305429,0
2012-03-23,44.091,44.149,43.135,43.933,273298,0
2012-03-26,44.369,44.931,44.053,44.791,208130,0
2012-03-27,44.869,44.869,44.299,44.369,170687,0
2012-03-28,44.369,44.947,44.266,44.559,313685,0
2012-03-29,44.201,44.726,44.187,44.622,209273,0
2012-03-30,45.034,45.034,44.233,44.242,205611,0
2012-04-02,44.259,44.799,43.947,44.764,186107,0
2012-04-03,44.997,45.322,44.574,44.862,200359,0
2012-04-04,44.478,44.791,44.407,44.71,228530,0
2012-04-05,44.486,44.862,43.96,44.71,77722,0
2012-04-09,44.004,44.299,43.82,43.947,363625,0
2012-04-10,43.763,43.936,43.428,43.451,329493,0
2012-04-11,43.728,44.343,43.728,44.343,168838,0
2012-04-12,44.281,44.686,43.986,44.552,207892,0
2012-04-13,44.36,44.68,44.095,44.239,173341,0
2012-04-16,44.281,44.375,43.96,44.328,174003,0
2012-04-17,44.783,45.165,44.552,44.68,406631,0
2012-04-18,44.68,44.933,44.416,44.574,202491,0
2012-04-19,44.783,45.092,43.763,43.906,241055,0
2012-04-20,44.806,45.202,44.064,45.053,281572,0
2012-04-23,44.384,44.949,44.153,44.941,274183,0
2012-04-24,44.956,45.267,44.463,44.598,320399,0
2012-04-25,45.046,45.38,44.774,45.132,310487,0
2012-04-26,45.202,46.118,45.139,46.033,252055,0
2012-04-27,46.095,46.144,45.092,46.065,180476,0
2012-04-30,46.169,46.263,45.665,45.808,255968,0
2012-05-01,46.079,47.036,46.002,46.782,463747,0
2012-05-02,46.551,46.979,46.392,46.782,224303,0
2012-05-03,46.647,46.843,46.47,46.605,256091,0
2012-05-04,46.273,46.43,45.243,45.794,232882,0
2012-05-07,45.731,46.518,45.609,46.047,302567,0
2012-05-08,45.745,46.312,45.397,45.698,267648,0
2012-05-09,45.45,46.152,45.443,45.763,261896,0
2012-05-10,46.184,46.384,45.202,46.254,131701,0
2012-05-11,46.118,46.901,45.937,46.366,215500,0
2012-05-14,46.105,46.366,45.443,45.467,188630,0
2012-05-15,45.397,46.263,45.397,45.984,117741,0
2012-05-16,46.319,46.71,46.184,46.23,189132,0
2012-05-17,46.305,46.392,45.108,45.117,148435,0
2012-05-18,45.004,45.856,44.806,45.036,226579,0
2012-05-21,45.117,46.366,44.91,46.296,323800,0
2012-05-22,47.768,49.289,45.182,45.698,1178487,0
2012-05-23,45.739,46.596,45.602,46.409,672216,0
2012-05-24,46.621,47.768,46.43,47.363,491784,0
2012-05-25,47.926,47.926,47.331,47.64,329452,0
2012-05-29,47.783,48.739,47.775,48.494,242951,0
2012-05-30,48.279,48.541,47.617,48.112,318193,0
2012-05-31,48.047,48.972,47.809,48.797,615081,0
2012-06-01,47.918,48.328,47.029,47.3,353625,0
2012-06-04,47.521,47.935,46.184,46.613,441934,0
2012-06-05,46.363,47.198,46.277,46.859,333043,0
2012-06-06,47.076,47.935,46.875,47.544,274388,0
2012-06-07,47.895,48.12,47.147,47.179,208987,0
2012-06-08,47.02,47.918,46.835,47.714,164209,0
2012-06-11,48.357,48.357,47.029,47.106,261085,0
2012-06-12,47.562,47.783,47.036,47.482,186225,0
2012-06-13,47.37,47.61,46.764,46.843,226314,0
2012-06-14,46.949,47.729,46.815,47.25,208576,0
2012-06-15,47.163,47.912,47.123,47.664,304463,0
2012-06-18,47.579,48.582,47.338,47.96,182679,0
2012-06-19,48.022,48.349,47.912,48.047,158200,0
2012-06-20,47.864,48.009,47.64,47.753,178936,0
2012-06-21,47.926,48.237,46.885,46.988,224541,0
2012-06-22,47.163,47.881,46.925,47.714,875953,0
2012-06-25,47.468,48.022,47.147,47.737,232324,0
2012-06-26,47.975,48.165,47.386,47.841,137499,0
2012-06-27,47.975,48.237,47.61,48.223,195074,0
2012-06-28,48.112,49.161,47.791,49.146,319411,0
2012-06-29,49.751,50.072,49.117,50.011,278166,0
2012-07-02,50.252,50.267,49.09,49.997,282844,0
2012-07-03,49.941,50.063,49.512,49.858,97505,0
2012-07-05,49.801,50.402,49.528,50,153446,0
2012-07-06,49.601,50,49.314,49.989,140056,0
2012-07-09,49.756,50.095,49.568,50.072,179138,0
2012-07-10,50.1,50.634,49.601,49.784,137070,0
2012-07-11,49.954,50.257,49.176,49.439,113620,0
2012-07-12,49.288,50.032,49.024,49.793,112822,0
2012-07-13,50.063,50.283,49.705,50.111,172339,0
2012-07-16,50.194,50.917,49.895,50.162,225636,0
2012-07-17,50.232,51.233,49.961,50.754,305776,0
2012-07-18,50.754,50.971,50.238,50.827,142237,0
2012-07-19,50.835,51.059,50.263,50.754,152690,0
2012-07-20,50.257,50.263,49.057,49.4,200058,0
2012-07-23,48.887,48.887,48.19,48.287,138279,0
2012-07-24,48.438,48.523,47.942,48.095,181910,0
2012-07-25,48.181,48.6,47.998,48.181,170241,0
2012-07-26,48.921,50.058,48.913,49.767,210374,0
2012-07-27,49.775,50.314,49.552,50.17,217415,0
2012-07-30,50.459,51.268,50.025,50.572,218351,0
2012-07-31,50.683,50.726,49.879,50.22,206012,0
2012-08-01,50.643,50.94,49.937,49.954,154172,0
2012-08-02,49.895,50.162,49.418,50.04,183863,0
2012-08-03,50.626,51.045,50.22,50.459,160280,0
2012-08-06,50.754,51.098,50.378,50.499,82248,0
2012-08-07,50.793,51.259,50.748,50.835,173670,0
2012-08-08,50.875,51.693,50.835,51.293,166669,0
2012-08-09,51.549,51.549,50.347,50.634,166976,0
2012-08-10,50.491,51.004,50.22,50.475,104447,0
2012-08-13,50.467,50.467,49.843,50.083,116763,0
2012-08-14,50.272,50.491,49.784,50.015,189312,0
2012-08-15,49.737,50.499,49.737,50.499,199650,0
2012-08-16,50.347,50.844,49.954,50.748,108874,0
2012-08-17,50.761,51.252,50.683,51.027,120731,0
2012-08-20,51.052,51.307,50.699,51.307,131252,0
2012-08-21,51.315,51.66,50.917,51.045,148029,0
2012-08-22,51.092,51.108,50.298,50.515,131898,0
2012-08-23,50.449,50.825,49.889,50.142,119623,0
2012-08-24,50.015,50.553,49.904,50.249,148195,0
2012-08-27,50.314,50.771,50.091,50.409,113946,0
2012-08-28,50.194,51.131,50.194,50.891,131833,0
2012-08-29,51.066,51.325,50.827,51.011,113684,0
2012-08-30,51.293,51.355,50.9,50.93,115414,0
2012-08-31,51.036,51.429,50.333,50.475,150767,0
2012-09-04,50.475,51.084,50.363,50.787,258964,0
2012-09-05,50.651,51.307,50.643,50.891,178549,0
2012-09-06,50.981,52.053,50.923,51.693,236592,0
2012-09-07,51.86,51.933,51.564,51.869,188152,0
2012-09-10,52.019,52.624,51.533,52.096,213793,0
2012-09-11,52.223,52.951,52.221,52.455,141744,0
2012-09-12,52.583,52.888,52.405,52.888,118059,0
2012-09-13,52.816,53.295,52.182,53.029,155177,0
2012-09-14,51.46,52.727,51.3,51.395,329202,0
2012-09-17,51.293,51.564,50.732,51.276,279373,0
2012-09-18,50.651,51.404,49.964,50.988,297520,0
2012-09-19,54.169,55.538,53.423,53.945,1183073,0
2012-09-20,54.146,54.354,51.726,52.686,682712,0
2012-09-21,52.694,53.505,52.686,53.431,752372,0
2012-09-24,53.431,54.112,53.09,53.849,466325,0
2012-09-25,54.233,54.233,53.616,53.857,374296,0
2012-09-26,54.08,54.08,53.471,53.799,392714,0
2012-09-27,53.817,54.475,53.38,54.097,306339,0
2012-09-28,53.792,53.817,53.393,53.785,450257,0
2012-10-01,53.959,54.714,53.864,54.289,301078,0
2012-10-02,54.377,54.577,53.89,54.13,172461,0
2012-10-03,54.506,54.506,53.896,54.009,209420,0
2012-10-04,54.37,54.979,54.122,54.69,186026,0
2012-10-05,54.826,54.826,53.849,53.93,215934,0
2012-10-08,53.921,54.289,53.75,54.072,147185,0
2012-10-09,53.967,54.097,53.359,53.416,275709,0
2012-10-10,53.616,54,53.392,53.52,185843,0
2012-10-11,53.687,53.694,53.127,53.471,224228,0
2012-10-12,53.657,53.799,53.167,53.462,261895,0
2012-10-15,53.505,53.792,53.144,53.576,154711,0
2012-10-16,53.746,53.967,53.343,53.831,183296,0
2012-10-17,54.051,54.535,53.678,54.263,170635,0
2012-10-18,54.263,54.263,53.648,54.081,145963,0
2012-10-19,53.663,53.762,51.798,52.499,294338,0
2012-10-22,52.557,53.105,51.871,52.014,143275,0
2012-10-23,51.458,52.121,51.28,52.056,151627,0
2012-10-24,52.09,52.178,50.919,51.022,299594,0
2012-10-25,51.25,51.805,50.878,51.465,158351,0
2012-10-26,51.758,51.758,50.756,51.144,167847,0
2012-10-31,50.762,51.465,50.595,51.394,256291,0
2012-11-01,51.539,51.676,51.022,51.572,164565,0
2012-11-02,51.871,52.111,51.054,51.232,216782,0
2012-11-05,51.435,52.009,50.933,51.893,253094,0
2012-11-06,52.129,52.888,51.745,52.84,179447,0
2012-11-07,52.159,52.235,51.377,51.603,171288,0
2012-11-08,51.45,51.539,50.234,50.361,235592,0
2012-11-09,50.02,50.91,49.133,50.475,270927,0
2012-11-12,50.603,51.007,50.33,50.667,163690,0
2012-11-13,50.277,51.049,50.277,50.869,180218,0
2012-11-14,51.022,51.492,49.958,50.01,233206,0
2012-11-15,49.873,50.491,49.261,49.949,241185,0
2012-11-16,49.868,50.321,49.398,50.119,147005,0
2012-11-19,50.634,51.258,50.529,50.974,210908,0
2012-11-20,50.639,51.538,50.634,50.762,201506,0
2012-11-21,51.089,51.443,50.7,50.805,180352,0
2012-11-23,50.878,51.258,50.845,51.079,150178,0
2012-11-26,51.014,52.215,50.845,52.121,343812,0
2012-11-27,52.121,52.462,51.893,51.984,296272,0
2012-11-28,51.935,52.798,51.079,52.565,316786,0
2012-11-29,50.869,51.912,49.117,49.882,883202,0
2012-11-30,49.82,50.01,48.504,49.618,629947,0
2012-12-03,49.503,50.043,48.585,49.237,466044,0
2012-12-04,49.164,49.424,48.657,48.769,446514,0
2012-12-05,48.841,49.133,48.616,48.866,275135,0
2012-12-06,48.85,49.328,48.761,49.125,218469,0
2012-12-07,49.417,49.725,49.286,49.528,201107,0
2012-12-10,49.633,49.844,49.254,49.439,229012,0
2012-12-11,49.787,50.053,49.35,49.949,309561,0
2012-12-12,50.095,50.762,49.941,50.626,646004,0
2012-12-13,50.845,51.111,50.296,50.943,493725,0
2012-12-14,51.03,52.001,51.03,51.25,267732,0
2012-12-17,51.183,51.71,51.183,51.676,243636,0
2012-12-18,51.839,52.581,51.741,52.281,193051,0
2012-12-19,52.272,52.531,51.992,52.09,180138,0
2012-12-20,51.97,52.272,51.831,51.974,255384,0
2012-12-21,51.435,51.919,51.178,51.578,666512,0
2012-12-24,51.474,52.082,51.272,51.886,84230,0
2012-12-26,51.839,51.839,51.111,51.232,178860,0
2012-12-27,51.322,51.419,50.586,51.079,170437,0
2012-12-28,50.933,51.578,50.634,50.795,140609,0
2012-12-31,50.782,51.927,50.782,51.886,167105,0
2013-01-02,52.661,52.668,51.992,52.484,282645,0
2013-01-03,52.54,52.888,52.111,52.243,268252,0
2013-01-04,52.492,53.154,52.129,53.032,215901,0
2013-01-07,52.678,53.203,52.492,52.872,169923,0
2013-01-08,52.833,53.011,52.09,52.219,176692,0
2013-01-09,52.178,52.744,52.104,52.678,181056,0
2013-01-10,52.727,52.798,52.159,52.63,150570,0
2013-01-11,52.744,52.806,52.272,52.718,247124,0
2013-01-14,52.773,52.848,52.297,52.516,185504,0
2013-01-15,52.435,52.84,52.111,52.591,195787,0
2013-01-16,52.581,52.679,51.71,51.791,543393,0
2013-01-17,52.017,52.63,51.588,52.4,404691,0
2013-01-18,52.011,52.321,51.685,52.255,216884,0
2013-01-22,52.19,52.842,51.826,52.645,297118,0
2013-01-23,52.76,52.76,52.078,52.087,240233,0
2013-01-24,52.043,52.792,51.93,52.419,242456,0
2013-01-25,52.76,52.76,52.129,52.548,183327,0
2013-01-28,52.703,52.719,52.087,52.232,194528,0
2013-01-29,52.078,53.043,51.987,52.842,342041,0
2013-01-30,52.89,52.89,52.06,52.24,201344,0
2013-01-31,52.199,52.887,52.035,52.746,492621,0
2013-02-01,53.035,53.657,52.792,53.297,245484,0
2013-02-04,52.964,53.32,52.827,52.873,198221,0
2013-02-05,53.231,53.231,52.661,53.035,137713,0
2013-02-06,52.858,53.678,52.753,53.501,220500,0
2013-02-07,53.542,53.668,53.067,53.476,146887,0
2013-02-08,53.55,53.657,53.267,53.55,110732,0
2013-02-11,53.556,53.64,53.19,53.312,126104,0
2013-02-12,53.411,53.418,53.02,53.19,220720,0
2013-02-13,53.027,53.175,52.507,53.175,218332,0
2013-02-14,53.02,53.277,52.964,53.158,89429,0
2013-02-15,53.728,55.607,53.702,54.28,507686,0
2013-02-19,54.428,54.852,53.501,54.305,430270,0
2013-02-20,54.29,54.47,53.606,53.623,130313,0
2013-02-21,53.763,54.346,53.573,53.997,198699,0
2013-02-22,54.372,54.802,53.941,54.794,259557,0
2013-02-25,54.948,55.486,54.297,54.475,381174,0
2013-02-26,58.505,61.393,57.675,59.197,1516735,0
2013-02-27,59.197,61.897,58.619,61.41,675815,0
2013-02-28,61.564,62.645,61.23,61.254,376779,0
2013-03-01,61.417,61.986,60.58,61.888,207850,0
2013-03-04,61.759,62.662,61.67,62.613,319918,0
2013-03-05,63.215,63.613,62.003,62.889,295247,0
2013-03-06,62.875,63.459,62.67,62.973,123027,0
2013-03-07,63.086,63.477,62.531,63.435,150000,0
2013-03-08,64.063,64.063,62.888,63.769,170042,0
2013-03-11,63.624,64.323,63.352,63.866,141067,0
2013-03-12,63.931,64.306,63.101,63.273,184079,0
2013-03-13,63.362,64.533,63.299,64.014,209048,0
2013-03-14,63.973,64.803,63.826,64.583,169912,0
2013-03-15,64.526,65.268,64.2,65.226,256697,0
2013-03-18,64.843,65.617,64.361,65.071,147868,0
2013-03-19,63.29,64.744,62.67,64.5,293629,0
2013-03-20,64.583,65.161,64.233,64.795,176297,0
2013-03-21,64.551,64.883,64.177,64.576,125470,0
2013-03-22,64.576,65.966,64.5,65.574,224332,0
2013-03-25,65.706,66.252,64.892,65.111,287622,0
2013-03-26,65.419,65.535,65.039,65.419,214059,0
2013-03-27,65.429,65.834,64.973,65.74,126703,0
2013-03-28,65.91,66.372,65.592,65.788,226911,0
2013-04-01,65.706,66.397,65.111,65.365,188167,0
2013-04-02,65.999,65.999,65.217,65.778,230087,0
2013-04-03,65.91,66.283,64.901,65.048,182869,0
2013-04-04,64.925,66.218,64.768,66.21,229107,0
2013-04-05,65.25,65.657,65.071,65.65,167463,0
2013-04-08,66.016,66.087,65.095,65.509,133603,0
2013-04-09,65.746,65.804,65.087,65.128,143386,0
2013-04-10,65.478,66.625,65.478,66.577,182340,0
2013-04-11,66.478,66.895,65.992,66.324,164728,0
2013-04-12,66.193,68.008,66.147,67.357,273120,0
2013-04-15,67.374,67.39,65.022,65.446,218774,0
2013-04-16,65.843,66.332,65.137,66.268,167733,0
2013-04-17,65.669,66.268,64.606,66.095,197072,0
2013-04-18,66.252,66.252,65.04,65.882,176766,0
2013-04-19,65.794,66.699,65.465,66.031,134664,0
2013-04-22,66.217,66.258,65.444,66.112,117110,0
2013-04-23,66.268,66.799,65.751,66.415,131876,0
2013-04-24,66.324,66.989,66.077,66.678,101756,0
2013-04-25,67.133,67.852,66.937,67.315,122856,0
2013-04-26,67.054,67.511,66.669,66.816,126212,0
2013-04-29,67.012,67.535,66.726,67.266,82034,0
2013-04-30,67.332,68.274,67.133,67.742,105021,0
2013-05-01,67.438,68.101,66.539,67.142,226593,0
2013-05-02,67.217,68.172,67.125,67.725,85815,0
2013-05-03,68.382,69.107,68.167,68.486,87748,0
2013-05-06,68.765,69.083,67.971,68.977,109287,0
2013-05-07,68.977,69.043,68.353,69.043,127257,0
2013-05-08,69.034,69.419,68.625,68.993,83988,0
2013-05-09,68.765,69.06,68.307,68.478,55719,0
2013-05-10,68.765,69.723,68.723,69.591,91349,0
2013-05-13,69.673,70.164,69.37,69.796,64149,0
2013-05-14,69.821,70.673,69.821,70.638,83302,0
2013-05-15,70.688,71.408,70.149,71.263,104192,0
2013-05-16,71.294,71.294,70.067,70.46,107997,0
2013-05-17,70.77,71.212,70.172,70.893,133942,0
2013-05-20,70.719,71.703,70.534,71.195,154970,0
2013-05-21,71.417,71.417,70.515,71.353,184056,0
2013-05-22,71.629,71.892,70.246,70.442,92871,0
2013-05-23,70.141,71.162,69.372,71.162,93891,0
2013-05-24,70.606,71.246,70.427,71.204,51811,0
2013-05-28,72.186,72.818,71.4,72.35,104474,0
2013-05-29,71.933,72.367,71.056,71.795,80758,0
2013-05-30,72.67,73.596,72.555,73.252,180194,0
2013-05-31,73.109,74.205,72.935,73.241,260170,0
2013-06-03,76.385,79.613,75.684,78.007,725418,0
2013-06-04,77.867,78.776,77.082,78.564,477286,0
2013-06-05,78.549,78.892,78.033,78.105,238263,0
2013-06-06,77.894,78.924,77.596,78.876,245615,0
2013-06-07,79.398,80.636,78.981,80.177,204208,0
2013-06-10,80.806,81.88,80.162,80.169,279206,0
2013-06-11,79.826,80.194,79.334,79.784,217971,0
2013-06-12,80.358,80.358,78.843,79.041,235102,0
2013-06-13,79.032,79.155,78.22,78.868,270240,0
2013-06-14,78.809,79.579,78.195,78.549,282723,0
2013-06-17,78.743,79.203,75.773,76.222,394254,0
2013-06-18,76.028,78.165,75.764,78.138,256639,0
2013-06-19,78.18,78.737,77.206,77.41,137269,0
2013-06-20,76.754,76.951,75.428,75.658,185419,0
2013-06-21,75.887,76.509,73.85,74.968,302490,0
2013-06-24,74.356,75.938,73.242,75.618,337694,0
2013-06-25,76.142,76.649,74.7,75.329,173566,0
2013-06-26,75.994,77.014,75.699,76.369,118741,0
2013-06-27,76.977,78.063,76.977,77.712,129389,0
2013-06-28,77.933,78.851,77.298,77.5,280990,0
2013-07-01,78.129,79.27,78.072,79.251,163389,0
2013-07-02,79.007,79.837,78.597,79.744,156883,0
2013-07-03,79.654,80.449,79.089,80.187,95107,0
2013-07-05,81.103,81.535,80.53,81.323,196570,0
2013-07-08,81.666,81.873,80.988,81.856,189439,0
2013-07-09,82.323,82.592,81.718,82.137,208882,0
2013-07-10,82.38,82.67,81.233,81.569,135033,0
2013-07-11,82.527,83.133,81.641,82.739,194344,0
2013-07-12,83.009,83.834,82.658,83.332,177279,0
2013-07-15,83.624,83.946,83.29,83.64,168214,0
2013-07-16,84.129,84.283,82.561,83.514,185117,0
2013-07-17,83.624,84.332,82.098,82.437,186852,0
2013-07-18,82.85,84.24,82.439,83.927,173253,0
2013-07-19,82.355,83.015,81.051,81.721,323977,0
2013-07-22,81.266,82.297,79.517,81.448,451848,0
2013-07-23,81.853,82.065,79.798,80.408,268371,0
2013-07-24,80.878,81.39,79.112,79.263,210725,0
2013-07-25,79.032,79.649,78.23,79.617,251700,0
2013-07-26,79.12,80.169,79.071,79.773,179425,0
2013-07-29,79.914,80.256,78.907,80.187,155657,0
2013-07-30,80.375,80.647,79.683,80.128,135156,0
2013-07-31,80.482,81.25,80.094,80.747,167245,0
2013-08-01,81.11,82.322,81.11,82.133,115037,0
2013-08-02,82.446,83.391,82.065,83.265,104519,0
2013-08-05,83.441,83.71,82.709,83.624,113294,0
2013-08-06,83.624,83.633,81.597,81.694,136350,0
2013-08-07,81.694,81.943,80.598,81.232,138979,0
2013-08-08,80.754,82.173,80.416,81.728,134207,0
2013-08-09,81.562,82.594,81.035,81.289,90822,0
2013-08-12,80.796,81.967,80.532,81.644,55154,0
2013-08-13,81.891,82.024,80.467,81.728,139366,0
2013-08-14,81.899,82.106,81.44,81.686,127343,0
2013-08-15,81.192,82.098,81.037,81.736,176680,0
2013-08-16,81.396,83.146,81.39,82.677,181278,0
2013-08-19,83.222,83.256,81.678,81.694,134936,0
2013-08-20,82.133,83.358,81.673,83.089,131006,0
2013-08-21,82.966,83.894,82.503,83.072,112592,0
2013-08-22,83.247,83.927,83.089,83.374,93655,0
2013-08-23,83.423,83.423,82.28,82.915,84995,0
2013-08-26,83.155,83.633,82.709,83.28,88093,0
2013-08-27,82.7,83.265,81.448,81.489,86946,0
2013-08-28,81.39,82.065,81.357,81.597,69859,0
2013-08-29,81.694,82.479,81.554,82.306,56482,0
2013-08-30,82.437,82.7,80.97,81.175,99442,0
2013-09-03,81.909,82.446,80.97,81.091,162218,0
2013-09-04,81.431,82.594,80.927,82.388,192600,0
2013-09-05,82.66,82.686,81.232,81.413,166543,0
2013-09-06,81.376,81.819,79.444,80.862,149232,0
2013-09-09,81.218,81.686,80.878,81.678,119123,0
2013-09-10,82.115,83.106,81.721,83.031,282755,0
2013-09-11,82.866,83.441,82.536,83.332,88101,0
2013-09-12,83.374,85.539,83.342,84.783,237185,0
2013-09-13,85.362,86.585,84.494,86.298,214815,0
2013-09-16,87.968,87.968,86.256,86.343,183475,0
2013-09-17,86.852,89.058,86.852,88.256,530635,0
2013-09-18,85.78,86.931,83.54,86.378,826252,0
2013-09-19,86.834,86.861,84.418,85.763,278211,0
2013-09-20,85.78,86.222,84.181,84.494,472547,0
2013-09-23,84.299,85.286,83.791,84.86,363746,0
2013-09-24,84.952,85.592,84.148,84.191,288320,0
2013-09-25,84.945,85.2,83.725,84.435,276226,0
2013-09-26,85.703,86.158,83.955,85.695,272799,0
2013-09-27,85.565,85.65,84.775,85.013,316486,0
2013-09-30,84.351,85.191,84.351,85.098,216953,0
2013-10-01,85.242,85.977,84.825,85.977,123063,0
2013-10-02,85.53,86.073,84.292,85.763,156892,0
2013-10-03,85.806,86.004,83.995,84.604,154586,0
2013-10-04,84.494,86.17,84.46,85.977,198477,0
2013-10-07,85.592,85.738,84.688,84.945,140280,0
2013-10-08,85.191,86.106,84.536,84.655,166953,0
2013-10-09,84.679,85.763,83.825,84.401,206114,0
2013-10-10,85.345,86.724,84.435,86.239,159696,0
2013-10-11,86.195,87.245,85.918,87.149,156640,0
2013-10-14,86.49,87.968,86.49,87.575,182489,0
2013-10-15,87.62,87.62,86.428,86.765,164991,0
2013-10-16,87.209,87.568,86.604,87.228,145176,0
2013-10-17,87.236,87.724,86.473,87.638,187791,0
2013-10-18,88.378,88.378,87.498,88.291,178162,0
2013-10-21,88.832,88.875,87.368,87.787,145058,0
2013-10-22,87.977,88.789,87.403,88.597,127723,0
2013-10-23,88.431,88.5,87.368,87.941,78608,0
2013-10-24,88.465,89.551,88.117,89.131,163958,0
2013-10-25,89.659,90.482,88.963,90.067,149512,0
2013-10-28,90.384,90.636,89.852,90.608,199349,0
2013-10-29,91.127,92.787,90.141,91.348,234497,0
2013-10-30,91.796,91.897,89.888,91.135,165522,0
2013-10-31,90.809,92.603,90.159,91.264,173460,0
2013-11-01,91.604,91.914,90.501,91.53,304200,0
2013-11-04,91.751,92.924,91.229,92.787,154373,0
2013-11-05,92.73,94.975,92.317,94.623,137836,0
2013-11-06,95.523,95.523,93.546,93.602,163113,0
2013-11-07,94.247,94.398,91.162,91.567,182377,0
2013-11-08,91.596,94.029,91.448,93.217,178765,0
2013-11-11,93.318,93.492,91.786,92.968,101535,0
2013-11-12,92.556,93.19,91.841,92.411,91729,0
2013-11-13,92.84,92.997,91.734,92.265,194053,0
2013-11-14,92.438,92.657,91.914,92.017,204525,0
2013-11-15,91.879,92.209,91.145,91.668,290114,0
2013-11-18,92.137,92.575,91.358,91.658,166244,0
2013-11-19,91.897,92.63,90.954,92.153,176009,0
2013-11-20,92.621,93.926,92.475,93.217,164439,0
2013-11-21,94.161,97.446,94.002,96.616,345250,0
2013-11-22,96.616,97.706,96.366,97.08,225587,0
2013-11-25,97.841,98.535,97.311,98.13,288308,0
2013-11-26,94.945,94.975,90.772,91.027,637531,0
2013-11-27,91.31,91.31,89.942,90.403,397611,0
2013-11-29,90.617,91.162,89.762,90.122,101229,0
2013-12-02,90.122,90.99,89.007,89.762,312987,0
2013-12-03,89.852,90.294,88.248,88.527,274947,0
2013-12-04,87.665,88.36,87.254,87.698,370408,0
2013-12-05,87.462,88.78,87.462,88.309,136512,0
2013-12-06,89.283,89.842,88.465,89.353,91248,0
2013-12-09,89.328,89.659,88.91,89.265,136934,0
2013-12-10,88.465,89.959,88.465,89.229,246779,0
2013-12-11,89.372,89.488,88.072,88.117,249548,0
2013-12-12,88.055,89.058,87.394,87.429,226002,0
2013-12-13,87.602,88.117,87.236,87.656,104128,0
2013-12-16,87.271,89.86,87.271,89.762,223085,0
2013-12-17,89.996,90.076,88.64,88.954,211388,0
2013-12-18,89.292,91.22,89.211,91.155,250511,0
2013-12-19,91.155,91.385,88.745,89.202,159503,0
2013-12-20,89.605,90.818,88.7,90.239,439360,0
2013-12-23,90.762,91.777,90.672,91.686,240276,0
2013-12-24,92.217,93.437,91.914,93.308,168248,0
2013-12-26,93.355,94.398,92.787,92.924,154568,0
2013-12-27,93.308,93.584,92.327,92.428,107257,0
2013-12-30,92.217,92.217,90.69,91.558,195857,0
2013-12-31,91.696,92.247,91.008,91.429,141807,0
2014-01-02,90.954,91.172,89.842,90.845,197392,0
2014-01-03,90.862,92.163,90.662,91.861,192547,0
2014-01-06,92.043,92.63,90.699,90.789,179847,0
2014-01-07,91.338,92.887,90.762,92.265,221018,0
2014-01-08,92.603,93.033,91.64,92.127,186587,0
2014-01-09,92.657,92.677,90.99,91.676,198864,0
2014-01-10,91.804,92.282,90.809,91.714,152881,0
2014-01-13,91.257,91.714,88.055,88.91,237990,0
2014-01-14,89.47,89.833,88.072,88.719,301671,0
2014-01-15,88.814,89.283,86.957,87.141,348324,0
2014-01-16,86.706,87.959,85.695,85.857,348222,0
2014-01-17,85.857,86.55,84.393,86.343,375577,0
2014-01-21,86.585,86.646,84.97,86.013,389560,0
2014-01-22,86.334,86.756,85.977,86.532,218269,0
2014-01-23,86.387,86.428,85.309,86.004,212293,0
2014-01-24,85.874,86.055,84.528,84.809,283142,0
2014-01-27,85.208,85.353,82.997,83.592,275765,0
2014-01-28,83.514,84.122,82.344,82.812,349094,0
2014-01-29,81.367,82.645,80.655,80.921,375577,0
2014-01-30,81.784,82.313,80.772,81.8,263453,0
2014-01-31,82.128,83.5,81.961,82.83,409642,0
2014-02-03,82.921,83.349,78.738,79.567,375172,0
2014-02-04,79.776,80.655,79.475,80.094,225844,0
2014-02-05,79.819,80.579,78.296,79.166,184047,0
2014-02-06,79.199,80.622,79.141,80.195,173572,0
2014-02-07,80.521,81.701,79.141,81.258,172431,0
2014-02-10,81.181,82.128,80.981,82.026,172863,0
2014-02-11,82.078,83.122,81.666,82.771,245619,0
2014-02-12,83.107,83.476,81.734,81.826,245071,0
2014-02-13,81.423,83.86,81.19,83.725,312421,0
2014-02-14,83.64,83.919,82.881,82.997,126215,0
2014-02-18,83.005,84.181,82.487,82.545,218919,0
2014-02-19,82.01,83.398,81.541,81.617,217616,0
2014-02-20,81.298,82.187,81.298,81.927,193221,0
2014-02-21,82.387,83.08,81.367,82.078,234001,0
2014-02-24,82.379,83.974,82.052,83.156,339675,0
2014-02-25,82.82,84.317,82.696,83.702,278241,0
2014-02-26,83.522,84.064,81.141,81.953,433374,0
2014-02-27,81.684,83.548,80.94,83.507,311117,0
2014-02-28,83.602,84.536,82.645,83.198,354885,0
2014-03-03,82.313,83.666,81.492,83.633,306292,0
2014-03-04,84.536,85.303,83.909,84.426,708954,0
2014-03-05,84.637,84.637,82.487,82.937,339077,0
2014-03-06,83.215,83.548,82.454,82.587,218887,0
2014-03-07,83.507,83.818,82.473,83.602,164720,0
2014-03-10,83.349,84.544,83.247,84.24,189347,0
2014-03-11,83.964,84.645,83.08,84.046,162967,0
2014-03-12,83.894,86.028,83.391,85.995,272447,0
2014-03-13,86.412,86.412,84.249,84.86,180127,0
2014-03-14,84.232,84.997,83.742,84.225,237781,0
2014-03-17,85.634,85.874,84.722,85.158,194379,0
2014-03-18,85.15,86.038,85.098,85.464,218822,0
2014-03-19,85.345,85.806,83.801,84.156,240214,0
2014-03-20,83.974,85.115,83.042,84.003,268408,0
2014-03-21,83.683,84.393,81.758,82.017,565483,0
2014-03-24,82.269,82.795,80.655,81.65,303520,0
2014-03-25,81.985,81.985,80.888,81.459,203607,0
2014-03-26,81.734,81.734,81.074,81.108,222094,0
2014-03-27,81.146,81.414,80.31,80.704,200886,0
2014-03-28,80.455,81.961,80.387,81.333,205761,0
2014-03-31,82.128,82.194,80.874,81.349,255578,0
2014-04-01,81.391,82.73,81.358,82.512,164902,0
2014-04-02,82.495,82.872,82.06,82.395,212109,0
2014-04-03,82.781,82.973,81.985,82.328,166748,0
2014-04-04,82.781,82.781,80.211,80.31,170081,0
2014-04-07,80.101,80.586,78.64,79.359,295304,0
2014-04-08,79.618,79.811,78.732,79.333,148987,0
2014-04-09,79.658,81.719,79.643,80.747,273738,0
2014-04-10,80.941,81.533,79.299,79.517,239777,0
2014-04-11,79.811,80.496,79.108,80.029,313077,0
2014-04-14,80.941,82.219,80.486,81.391,295429,0
2014-04-15,81.054,81.391,79.173,79.864,252936,0
2014-04-16,80.589,81.669,79.848,80.54,122607,0
2014-04-17,80.523,81.179,79.974,80.658,154512,0
2014-04-21,80.557,80.557,79.671,80.077,98379,0
2014-04-22,80.725,81.761,80.169,81.559,204265,0
2014-04-23,81.279,81.669,80.735,80.86,183480,0
2014-04-24,81.297,81.678,80.599,81.384,165392,0
2014-04-25,81.215,81.594,80.649,80.768,159223,0
2014-04-28,81.728,81.737,79.046,79.772,195502,0
2014-04-29,80.329,81.578,80.329,80.404,128822,0
2014-04-30,79.537,80.077,79.09,79.873,291205,0
2014-05-01,79.858,80.802,79.258,80.725,300946,0
2014-05-02,80.531,82.092,80.505,81.713,268067,0
2014-05-05,82.512,82.783,81.477,82.41,317214,0
2014-05-06,82.792,82.792,80.937,80.977,203531,0
2014-05-07,80.87,81.197,79.594,80.58,183456,0
2014-05-08,80.58,81.288,80.109,81.113,218518,0
2014-05-09,80.768,81.257,79.41,80.297,250209,0
2014-05-12,80.505,82.646,80.505,82.446,228799,0
2014-05-13,82.267,82.723,81.55,82.083,292543,0
2014-05-14,82.192,82.192,79.766,79.916,205935,0
2014-05-15,79.925,80.288,78.272,80.262,285877,0
2014-05-16,80.169,82.092,80.022,82.092,199021,0
2014-05-19,81.894,82.46,81.155,82.343,200808,0
2014-05-20,82.334,82.446,80.826,81.872,269153,0
2014-05-21,82.192,82.454,81.044,81.594,201940,0
2014-05-22,81.939,83.026,81.635,82.823,179177,0
2014-05-23,83.019,83.887,82.546,83.676,130507,0
2014-05-27,84.351,85.031,83.552,84.749,180520,0
2014-05-28,84.895,85.84,83.063,85.27,405685,0
2014-05-29,85.695,85.745,83.39,83.676,400190,0
2014-05-30,84.046,84.917,83.927,84.775,265909,0
2014-06-02,84.927,85.276,83.558,84.792,261082,0
2014-06-03,84.688,85.234,84.232,84.283,215063,0
2014-06-04,84.064,84.816,83.897,84.502,125703,0
2014-06-05,84.997,85.874,84.003,85.866,239368,0
2014-06-06,86.274,86.724,86.004,86.62,175459,0
2014-06-09,86.064,86.993,85.892,86.334,167427,0
2014-06-10,86.248,87.105,84.486,85.072,240545,0
2014-06-11,85.234,85.925,84.816,85.832,136512,0
2014-06-12,85.72,85.832,85.105,85.261,207224,0
2014-06-13,85.78,86.456,84.945,85.48,240727,0
2014-06-16,85.098,85.642,84.156,84.232,232494,0
2014-06-17,84.225,84.952,84.098,84.536,162211,0
2014-06-18,83.667,84.163,82.884,84.003,225600,0
2014-06-19,84.064,84.759,83.397,84.037,192764,0
2014-06-20,84.028,84.028,82.899,83.575,329636,0
2014-06-23,83.887,84.098,83.137,83.727,187997,0
2014-06-24,83.305,84.688,83.296,83.727,190092,0
2014-06-25,83.703,84.299,83.499,84.283,160959,0
2014-06-26,84.595,84.86,83.641,84.645,139410,0
2014-06-27,84.645,84.927,84.098,84.792,387630,0
2014-06-30,84.418,84.91,83.313,83.946,201659,0
2014-07-01,83.837,85.516,83.649,84.833,222248,0
2014-07-02,85.098,85.78,84.156,84.326,145539,0
2014-07-03,84.877,85.183,84.469,84.713,70476,0
2014-07-07,84.809,85.499,83.974,84.292,236691,0
2014-07-08,84.477,84.604,83.676,83.987,122313,0
2014-07-09,84.46,84.842,84.021,84.191,98953,0
2014-07-10,83.818,84.511,83.314,84.113,191375,0
2014-07-11,84.139,84.326,83.514,83.901,190953,0
2014-07-14,84.536,84.536,83.61,83.736,180950,0
2014-07-15,83.634,84.055,82.739,83.693,226881,0
2014-07-16,84.315,84.35,83.063,83.967,191093,0
2014-07-17,83.419,83.711,82.627,82.995,165908,0
2014-07-18,82.841,83.957,82.748,83.49,197907,0
2014-07-21,83.362,83.441,82.075,82.492,176483,0
2014-07-22,83.248,83.419,82.415,83.02,189090,0
2014-07-23,82.799,83.608,82.586,83.207,191493,0
2014-07-24,83.376,83.794,82.909,83.48,141202,0
2014-07-25,82.893,83.633,82.703,83.267,100694,0
2014-07-28,83.463,83.744,83.002,83.079,102925,0
2014-07-29,83.521,84.306,83.171,83.88,224631,0
2014-07-30,84.078,84.237,83.412,84.221,227700,0
2014-07-31,83.76,84.086,82.525,82.578,194539,0
2014-08-01,82.893,82.909,81.767,82.323,153607,0
2014-08-04,82.832,83.401,82.432,83.245,212674,0
2014-08-05,82.995,83.925,82.236,82.45,261052,0
2014-08-06,82.543,83.199,82.186,82.738,174669,0
2014-08-07,83.301,83.513,82.202,82.645,129534,0
2014-08-08,83.114,83.676,82.671,83.395,152712,0
2014-08-11,83.93,84.476,83.574,83.985,165599,0
2014-08-12,83.88,84.28,83.601,84.086,170246,0
2014-08-13,84.118,84.935,83.727,84.374,128900,0
2014-08-14,84.519,84.536,84.078,84.426,161849,0
2014-08-15,84.783,84.962,83.344,83.999,173092,0
2014-08-18,84.417,84.903,83.985,84.024,168628,0
2014-08-19,84.289,84.91,84.178,84.833,140788,0
2014-08-20,84.877,84.962,84.315,84.578,131851,0
2014-08-21,84.646,84.689,83.633,84.663,155206,0
2014-08-22,84.809,85.082,84.596,84.672,154109,0
2014-08-25,84.987,85.303,84.434,85.046,122304,0
2014-08-26,84.927,85.797,84.672,85.617,226050,0
2014-08-27,85.438,85.446,84.749,85.031,146842,0
2014-08-28,84.885,85.713,84.421,85.327,125021,0
2014-08-29,85.6,85.695,84.365,85.516,128597,0
2014-09-02,85.634,85.763,84.825,85.634,160153,0
2014-09-03,85.738,86.437,85.574,85.874,245008,0
2014-09-04,86.149,86.724,86.082,86.516,119721,0
2014-09-05,86.106,87.298,86.106,87.133,140478,0
2014-09-08,87.429,87.593,87.028,87.42,133096,0
2014-09-09,87.385,87.385,86.55,86.706,150005,0
2014-09-10,86.456,87.184,86.239,86.94,99558,0
2014-09-11,86.402,87.568,86.29,87.087,177473,0
2014-09-12,87.228,88.16,86.974,87.368,254965,0
2014-09-15,87.707,89.007,87.394,88.1,329438,0
2014-09-16,88.326,88.972,87.714,87.949,346695,0
2014-09-17,88.3,88.3,85.969,86.082,456212,0
2014-09-18,86.038,88.483,86.038,88.448,256419,0
2014-09-19,88.431,88.885,87.516,87.656,315585,0
2014-09-22,87.48,88.423,86.931,87.646,247553,0
2014-09-23,87.68,88.082,86.499,86.888,265302,0
2014-09-24,87.149,88.248,87.149,88.031,170307,0
2014-09-25,87.917,88.326,87.096,87.133,170850,0
2014-09-26,87.568,88.963,87.535,88.615,157769,0
2014-09-29,87.995,89.577,87.769,89.4,182817,0
2014-09-30,89.623,89.642,87.881,87.881,208878,0
2014-10-01,88.031,89.105,86.993,87.105,237826,0
2014-10-02,86.879,88.369,86.585,87.358,229816,0
2014-10-03,88.405,89.605,87.917,88.981,215626,0
2014-10-06,89.47,89.47,88.291,88.395,185044,0
2014-10-07,88.309,88.736,86.879,87.001,201483,0
2014-10-08,87.079,88.309,87.079,87.891,258091,0
2014-10-09,88.343,89.568,88.031,88.518,260380,0
2014-10-10,88.24,89.833,87.901,88.248,255734,0
2014-10-13,88.579,88.823,87.124,87.733,288435,0
2014-10-14,90.257,92.677,88.736,92.145,483228,0
2014-10-15,90.936,92.217,90.211,91.714,389588,0
2014-10-16,90.059,92.822,89.996,92.217,248217,0
2014-10-17,93.437,93.647,91.999,92.209,222106,0
2014-10-20,92.265,93.72,91.649,93.675,217119,0
2014-10-21,93.917,94.191,91.999,94.125,394587,0
2014-10-22,94.511,94.556,93.546,93.628,185143,0
2014-10-23,94.546,95.321,92.639,94.171,266614,0
2014-10-24,94.511,95.952,94.049,95.398,149413,0
2014-10-27,94.746,95.971,94.746,95.493,195284,0
2014-10-28,95.513,97.446,95.513,97.427,218485,0
2014-10-29,97.465,97.899,96.463,97.648,223285,0
2014-10-30,97.378,99.188,97.321,98.86,237102,0
2014-10-31,100.01,100.01,98.487,99.168,253985,0
2014-11-03,99.53,99.98,98.801,99.495,230392,0
2014-11-04,99.65,101.86,99.267,100.83,326482,0
2014-11-05,100.29,102.09,100.29,101.58,276052,0
2014-11-06,101.98,101.99,101.01,101.85,219028,0
2014-11-07,101.03,101.9,100.09,101.82,402131,0
2014-11-10,101.58,103.66,101.58,102.81,380220,0
2014-11-11,101.01,103.16,101.01,102.76,275647,0
2014-11-12,102.25,104.4,101.87,103.71,239391,0
2014-11-13,104.02,105.03,103.49,103.71,217302,0
2014-11-14,103.83,104.4,103.2,103.54,152285,0
2014-11-17,103.71,104.05,101.72,101.82,242736,0
2014-11-18,102.47,103.15,101.36,102.14,322131,0
2014-11-19,102.22,102.22,100.69,101.49,247295,0
2014-11-20,100.84,102.28,100.84,102.16,283627,0
2014-11-21,103.53,103.53,101.77,101.91,177699,0
2014-11-24,102.38,104.42,102.11,104.25,526065,0
2014-11-25,107.45,109,105.89,106.94,632040,0
2014-11-26,107.31,108.83,107.27,108.2,303211,0
2014-11-28,108.73,112.12,108.73,110.03,212047,0
2014-12-01,109.1,111.56,109.07,109.62,284772,0
2014-12-02,110.11,111.74,109.82,110.89,372601,0
2014-12-03,111.44,111.44,109.5,110.63,216727,0
2014-12-04,110.24,111.23,110.07,110.7,197541,0
2014-12-05,111.59,113.37,111.52,113.23,324267,0
2014-12-08,113.21,115.78,112.25,114.14,443182,0
2014-12-09,113.46,114.92,112.18,114.4,229655,0
2014-12-10,114.5,115.01,111.85,112.1,241765,0
2014-12-11,112.38,114.24,112.27,113.13,244558,0
2014-12-12,112.49,114.47,112.44,113.9,220512,0
2014-12-15,114.12,115.11,112.43,113.07,211994,0
2014-12-16,112.64,114.07,111.17,111.2,292874,0
2014-12-17,112.43,115.11,110.97,115.06,260686,0
2014-12-18,115.84,116.04,114.35,115.8,309121,0
2014-12-19,115.94,116.51,114.95,115.71,537874,0
2014-12-22,115.71,117.61,115.51,117.31,185555,0
2014-12-23,118.14,118.59,117.81,118.35,193046,0
2014-12-24,118.23,119.45,117.6,118.77,100851,0
2014-12-26,118.82,120.34,118.6,119.53,265784,0
2014-12-29,119.94,121.18,119.93,120.93,295803,0
2014-12-30,120.69,121.5,120.15,120.72,219468,0
2014-12-31,120.6,121.87,120.37,120.99,362202,0
2015-01-02,121.86,122.49,117.88,119.28,328239,0
2015-01-05,118.63,119.79,117.45,118.13,367037,0
2015-01-06,117.92,119.63,113.58,115.18,462960,0
2015-01-07,115.92,118.63,115.92,117.42,594396,0
2015-01-08,118.35,119.84,116.91,117.09,667427,0
2015-01-09,117.36,117.36,115.2,115.94,643420,0
2015-01-12,116.86,116.86,115.46,116.24,362563,0
2015-01-13,117.24,118.42,116.1,117.54,307455,0
2015-01-14,116.68,116.68,114.44,115.46,354196,0
2015-01-15,115.43,115.71,111.09,113.69,487887,0
2015-01-16,113.28,114.81,112.57,114.4,230286,0
2015-01-20,115.24,115.6,113.88,114.92,268971,0
2015-01-21,114.58,114.87,113.46,113.8,216555,0
2015-01-22,114.31,116.03,113.59,115.53,387873,0
2015-01-23,115.99,116.9,115.5,116.44,297334,0
2015-01-26,116.44,118.52,115.89,118.33,178335,0
2015-01-27,117.25,117.82,116.5,117.05,213778,0
2015-01-28,117.1,118.38,116.48,116.49,336694,0
2015-01-29,116.62,119.15,116.47,119.13,199734,0
2015-01-30,118.28,118.97,116.25,116.49,296973,0
2015-02-02,116.54,117.04,112.25,114.31,283628,0
2015-02-03,114.21,115.63,113.58,115.62,346007,0
2015-02-04,115.28,118.55,115.28,117.65,325314,0
2015-02-05,118.28,119.06,117.57,117.86,1244328,0
2015-02-06,114.31,114.6,110.73,111.03,1049041,0
2015-02-09,110.4,111.52,105.56,108,960180,0
2015-02-10,110.84,113.13,109.66,112.76,752096,0
2015-02-11,113.56,114.06,112.24,113.12,367406,0
2015-02-12,113.84,113.91,111.89,113.4,310561,0
2015-02-13,113.06,113.83,112.14,113.25,191618,0
2015-02-17,113.21,114.17,112.61,114.11,343936,0
2015-02-18,114.3,116.18,114.11,115.58,278952,0
2015-02-19,116.02,117.83,115.57,116.4,311796,0
2015-02-20,116.67,116.9,115.51,116.64,324812,0
2015-02-23,116.99,117.61,115.17,116.26,604455,0
2015-02-24,122.77,126.43,119.17,126.27,1208354,0
2015-02-25,126.36,130.44,125.76,129.5,720857,0
2015-02-26,129.79,130.84,128.63,130.78,497950,0
2015-02-27,131.13,132.38,130.47,130.79,604936,0
2015-03-02,129.67,132.17,129.13,130.26,622559,0
2015-03-03,129.7,131.71,128.95,131.42,556391,0
2015-03-04,131.68,131.68,128.91,129.51,417696,0
2015-03-05,129.92,131.62,129.47,130.88,348987,0
2015-03-06,131.2,131.2,126.79,127.76,362151,0
2015-03-09,127.81,130.76,127.76,130.01,340784,0
2015-03-10,129.63,130.19,129.02,129.51,302793,0
2015-03-11,130.07,130.76,129.19,129.62,250132,0
2015-03-12,130,133.52,129.47,132.9,433170,0
2015-03-13,132.9,133.36,130.83,131.37,320693,0
2015-03-16,132.91,134.63,132.66,133,358802,0
2015-03-17,132.66,133.86,132.66,133.53,238355,0
2015-03-18,133.6,133.9,130.08,132.4,350255,0
2015-03-19,132.23,134.27,131.54,134.09,341363,0
2015-03-20,135.57,138.51,133.63,134.41,474976,0
2015-03-23,134.41,135.34,132.85,134.41,196321,0
2015-03-24,133.41,135.54,133.3,134.77,261452,0
2015-03-25,134.86,135.59,129.33,129.96,602929,0
2015-03-26,129.16,131.28,128.14,129.9,320923,0
2015-03-27,129.47,132.06,129.47,130.83,192970,0
2015-03-30,131.53,132.74,130.94,132.3,208329,0
2015-03-31,131.45,133.01,131.27,131.75,353795,0
2015-04-01,131.46,131.46,128.42,130.12,367347,0
2015-04-02,129.71,131.62,129.71,131.32,260064,0
2015-04-06,130.4,131.95,130.02,130.28,220686,0
2015-04-07,130.58,131.09,127.51,127.82,357935,0
2015-04-08,127.97,129.39,126.27,129.03,372313,0
2015-04-09,129.92,130.34,126.84,127.91,234067,0
2015-04-10,128.37,130.23,127.94,128.94,296787,0
2015-04-13,128.98,129.88,127.97,128.25,173916,0
2015-04-14,128.92,129,125.08,126.07,368965,0
2015-04-15,126.74,126.91,123.21,123.7,490413,0
2015-04-16,123.84,125.09,123.43,123.72,243077,0
2015-04-17,123.15,123.36,121.35,121.98,287868,0
2015-04-20,122.01,123.28,121.7,122.04,296674,0
2015-04-21,122.31,122.6,120.42,120.74,337991,0
2015-04-22,122.1,122.1,118.89,119.8,422406,0
2015-04-23,119.5,123.92,119.43,123.3,427903,0
2015-04-24,123.72,124.53,123.22,123.89,281644,0
2015-04-27,124.36,124.36,121.69,122.24,263209,0
2015-04-28,122.66,123.69,120.99,122.55,166493,0
2015-04-29,121.33,121.67,116.36,116.95,537200,0
2015-04-30,116.75,118.76,115.28,115.51,431802,0
2015-05-01,115.95,117.64,114.75,116.69,453364,0
2015-05-04,116.75,118.8,116.45,116.96,415630,0
2015-05-05,116.83,117.51,114.98,115.46,367920,0
2015-05-06,116.33,116.64,114.4,115.92,312868,0
2015-05-07,115.55,118.93,115.55,118.66,291891,0
2015-05-08,119.98,120.61,118.53,119.29,230523,0
2015-05-11,119.03,120.07,118.61,118.96,170542,0
2015-05-12,117.8,118.76,116.62,117.89,268459,0
2015-05-13,117.99,118.86,117.07,118.23,270954,0
2015-05-14,118.3,119.94,117.4,119.42,264699,0
2015-05-15,119.4,119.58,117.88,118.03,234902,0
2015-05-18,118.92,119.18,116.43,118.48,464210,0
2015-05-19,118.51,121.55,118.13,121.06,256257,0
2015-05-20,120.74,121.7,119.6,121.34,221234,0
2015-05-21,121.08,122.36,121.06,121.4,238094,0
2015-05-22,121.26,122.17,120.53,120.65,187861,0
2015-05-26,120.54,122.77,120.21,122.31,399656,0
2015-05-27,123.12,125.01,122.29,123.46,515525,0
2015-05-28,123.68,124.87,123.36,124.18,472500,0
2015-05-29,123.5,124.49,121.82,123.01,495453,0
2015-06-01,123.8,124.02,120.95,121.88,720372,0
2015-06-02,125.81,129.4,124.6,127.79,1400751,0
2015-06-03,127.82,128.95,126.82,127.93,667717,0
2015-06-04,127.95,128.64,127.49,128.09,530549,0
2015-06-05,127.99,128.68,126.71,127.16,452331,0
2015-06-08,128.49,129.4,127.32,127.93,394069,0
2015-06-09,127.64,127.79,126.25,126.41,363538,0
2015-06-10,126.45,128.79,126.19,128.1,404818,0
2015-06-11,128.19,129.16,127.62,128.04,243735,0
2015-06-12,128.11,129.03,127.82,128.36,287066,0
2015-06-15,126.47,126.61,123.94,124.75,629295,0
2015-06-16,124.75,126.85,124.75,125.15,434097,0
2015-06-17,125.18,126.53,124.78,126.45,263324,0
2015-06-18,126.25,128,125.99,127.39,270093,0
2015-06-19,127.31,128.12,126.8,127.31,382943,0
2015-06-22,127.97,129.48,127.33,129.23,298420,0
2015-06-23,129.77,129.8,128.3,128.99,347653,0
2015-06-24,128.53,129.67,127.31,127.68,293488,0
2015-06-25,128.95,130.06,127.76,129.03,420563,0
2015-06-26,129.04,130.21,128.43,130.07,357829,0
2015-06-29,128.49,130.51,128.15,128.3,389024,0
2015-06-30,129.53,130.92,129.53,130.07,538205,0
2015-07-01,130.83,132.24,130.8,132.17,3885876,0
2015-07-02,132.32,132.87,131.45,131.55,598215,0
2015-07-06,130.97,132.98,130.5,132.67,354962,0
2015-07-07,133.06,136.02,132.48,135.58,702811,0
2015-07-08,134.06,136.45,134.06,135.05,708086,0
2015-07-09,136.59,137.26,134.32,134.85,337644,0
2015-07-10,136.23,137.22,135.65,137.01,319752,0
2015-07-13,138.58,141.54,138.12,140.16,532613,0
2015-07-14,139.87,141.26,138.64,139.88,516948,0
2015-07-15,140.13,141.38,135.56,137.11,744320,0
2015-07-16,137.28,138.45,135.07,135.56,541575,0
2015-07-17,135.46,135.87,134.34,135.21,359746,0
2015-07-20,135.93,135.96,133.87,134.34,308896,0
2015-07-21,133.97,134.66,132.86,134.15,270898,0
2015-07-22,133.87,136,133.38,135.04,362094,0
2015-07-23,135.62,136.53,133.51,134.22,329236,0
2015-07-24,134.59,134.75,133.13,133.64,242067,0
2015-07-27,132.89,134.29,132.31,132.95,191664,0
2015-07-28,132.84,133.31,131.21,132.57,275594,0
2015-07-29,132.79,136.37,132.71,135.51,407133,0
2015-07-30,134.61,137.07,133.86,135.36,272240,0
2015-07-31,135.56,136.75,135.08,135.91,349910,0
2015-08-03,136.03,138,135.54,137.78,317051,0
2015-08-04,137.21,138.26,136.19,136.72,279839,0
2015-08-05,137.7,139.14,136.47,138.27,202728,0
2015-08-06,137.54,139.58,135.84,136.79,370254,0
2015-08-07,137.67,138.24,134.27,136.58,421324,0
2015-08-10,137.1,138.33,134.69,135.12,394615,0
2015-08-11,134.37,135.18,133.77,135.11,352774,0
2015-08-12,134.19,135.89,132.51,135.56,375949,0
2015-08-13,135.17,138.59,134.66,136.95,316608,0
2015-08-14,136.38,137.85,134.69,135.23,397072,0
2015-08-17,135.2,136.46,133.85,136.23,352594,0
2015-08-18,136.58,137,134.06,134.2,292023,0
2015-08-19,133.47,136.17,133.01,134.51,197027,0
2015-08-20,132.7,133.77,131.07,131.07,281404,0
2015-08-21,128.85,131.21,127.4,128.79,524477,0
2015-08-24,119.33,126.88,105.55,124.38,456485,0
2015-08-25,125.47,127.05,122.31,123.94,659926,0
2015-08-26,126.05,128.56,124.02,128.12,383775,0
2015-08-27,128.52,132.71,127.95,130.94,395956,0
2015-08-28,130.42,131.38,128.65,130.48,276152,0
2015-08-31,130.47,132.04,128.37,129.02,387686,0
2015-09-01,126.8,129.14,126.36,128.25,449265,0
2015-09-02,129.53,130.35,128.27,130.24,297832,0
2015-09-03,130.82,132.01,129.4,131.04,287550,0
2015-09-04,129.45,131.74,129.41,131.09,266652,0
2015-09-08,132.77,134.31,131.31,133.51,245083,0
2015-09-09,134.2,135.11,132.92,133.31,190658,0
2015-09-10,132.55,134.26,132.1,133.86,202301,0
2015-09-11,133.01,135.63,132.62,135.37,262517,0
2015-09-14,135.84,136.88,135.46,136.3,421771,0
2015-09-15,136.01,136.44,134.24,135.18,675012,0
2015-09-16,130.12,131.41,127.95,130.27,1405792,0
2015-09-17,129.82,134.22,129.82,130.93,1017575,0
2015-09-18,129.72,132.34,129.56,130.6,592313,0
2015-09-21,131.09,132.97,130.77,132.78,382994,0
2015-09-22,131.92,133.39,130.87,131.56,327338,0
2015-09-23,131.52,132.7,131.08,132.4,207839,0
2015-09-24,131.6,132.2,128.45,129.97,309399,0
2015-09-25,130.51,132.68,129.65,130.13,271459,0
2015-09-28,131.2,131.53,127.08,128.47,332064,0
2015-09-29,127.86,129.68,126.28,129.5,408250,0
2015-09-30,130.65,134.11,130.21,131.79,792134,0
2015-10-01,132.96,132.96,128.53,131.76,527271,0
2015-10-02,131.95,132.87,129.36,132.66,385452,0
2015-10-05,134.75,135.86,132.14,135.6,333535,0
2015-10-06,136.05,136.27,130.96,132.84,493071,0
2015-10-07,132.93,134.55,131.83,133.73,421623,0
2015-10-08,132.84,133.79,128.5,129.86,610529,0
2015-10-09,130.06,130.34,128.05,129.09,388916,0
2015-10-12,130.17,130.65,129.11,130.65,305974,0
2015-10-13,130.64,131.77,129.13,130.78,400761,0
2015-10-14,131.24,131.32,125.06,125.76,491469,0
2015-10-15,126,127.09,123.69,127.09,506000,0
2015-10-16,127.77,129.39,127.11,128.89,265977,0
2015-10-19,128.3,130.34,127.92,128.97,345683,0
2015-10-20,128.92,130.28,126.97,127.04,356484,0
2015-10-21,127.92,128.12,123.62,123.98,538830,0
2015-10-22,125.48,127.13,123.09,125.86,381884,0
2015-10-23,127.12,128.41,125.4,127.17,318219,0
2015-10-26,126.67,128.62,126.45,128.13,328867,0
2015-10-27,127.82,128.57,125.85,127.06,313339,0
2015-10-28,127.72,129.74,127.16,129.74,384434,0
2015-10-29,129.25,129.25,124.58,125.39,440447,0
2015-10-30,126.3,127.93,123.7,123.94,367797,0
2015-11-02,124,127.4,123.79,126.91,345082,0
2015-11-03,126.75,127.67,125.85,126.01,269860,0
2015-11-04,126.89,127.97,122.6,123.68,365473,0
2015-11-05,124.33,124.79,119.63,121.96,431464,0
2015-11-06,123.06,125.76,121.59,124.92,445993,0
2015-11-09,124.12,124.71,121,122.18,529086,0
2015-11-10,121.58,122.7,120.57,122.63,294260,0
2015-11-11,122.87,123.58,121.65,122.58,368575,0
2015-11-12,122.41,123.07,120.55,121.02,322100,0
2015-11-13,122.68,122.68,119.38,119.8,327425,0
2015-11-16,119.2,120.74,118.69,120.3,315667,0
2015-11-17,120.2,121.44,119.16,119.87,373011,0
2015-11-18,119.91,121.51,118.88,121.21,272742,0
2015-11-19,121.41,122.62,120.74,120.9,531177,0
2015-11-20,121.67,124.46,121.34,124.14,472170,0
2015-11-23,124.42,126.22,124.34,125.2,879010,0
2015-11-24,123.5,125.08,115.62,117.12,1581109,0
2015-11-25,116.43,118.92,115.42,118.11,746023,0
2015-11-27,117.66,118.8,116.02,116.29,255329,0
2015-11-30,115.85,117.54,113.46,113.53,593069,0
2015-12-01,113.87,114.64,111.99,112.04,519935,0
2015-12-02,111.97,114.63,111.35,113.35,666785,0
2015-12-03,113.25,114.4,111.96,112.22,505239,0
2015-12-04,112.95,114.27,111.48,112.77,509548,0
2015-12-07,113.26,114.56,111.65,114.24,451540,0
2015-12-08,113.62,116.87,112.78,114.95,382066,0
2015-12-09,116.66,117.9,114.95,115.53,367021,0
2015-12-10,115.8,116.93,114.47,115.36,213293,0
2015-12-11,113.86,115.43,113.68,114.64,262536,0
2015-12-14,114.84,115.76,113.65,114.86,267060,0
2015-12-15,114.92,117.82,114.56,116.16,272188,0
2015-12-16,116.97,117.21,114.27,114.48,266866,0
2015-12-17,114.72,115.62,111.86,112.35,384324,0
2015-12-18,112.35,113.48,111.38,112.06,447212,0
2015-12-21,112.18,114.47,112.18,114.42,265867,0
2015-12-22,114.73,115.62,112.01,114.33,252994,0
2015-12-23,114.56,115.61,114.18,114.84,253553,0
2015-12-24,114.4,114.4,112.92,113.27,137924,0
2015-12-28,113.14,114.07,112.07,113.62,213529,0
2015-12-29,113.89,115.34,113.24,113.59,246780,0
2015-12-30,113.4,114.45,112.59,114.09,201619,0
2015-12-31,113.83,115.04,113.14,114.35,325090,0
2016-01-04,113.06,113.59,109.99,111.45,669505,0
2016-01-05,112.19,113.59,110.87,110.94,371222,0
2016-01-06,110.3,110.74,109.89,109.98,279618,0
2016-01-07,109.09,110.92,108.64,108.66,443055,0
2016-01-08,108.83,110.03,108.3,108.33,397108,0
2016-01-11,109.23,110.27,108.38,109.82,365400,0
2016-01-12,110.8,111.24,109.87,110.86,272697,0
2016-01-13,111.47,112.35,109.72,109.92,244631,0
2016-01-14,110.31,111.27,108.58,109.73,188701,0
2016-01-15,108.78,112.7,107.35,112.53,471290,0
2016-01-19,113.09,114.87,112.18,113.13,467726,0
2016-01-20,111.6,112.71,107.82,112.06,366847,0
2016-01-21,111.68,112.61,109.62,110.66,336027,0
2016-01-22,110.91,112.71,110.51,112.58,318456,0
2016-01-25,112.49,112.8,110.18,111.04,325516,0
2016-01-26,112.69,117.72,112.36,117.13,551617,0
2016-01-27,117.05,119.59,116.06,116.93,327303,0
2016-01-28,117.41,119.94,117.25,118.81,255006,0
2016-01-29,118.93,120.06,117.89,119.36,254700,0
2016-02-01,119.26,122.45,119.19,121.09,305318,0
2016-02-02,120.71,122.73,120.01,120.69,262846,0
2016-02-03,121.07,121.07,118.35,119.64,288089,0
2016-02-04,119.5,119.84,117.45,118.77,282507,0
2016-02-05,118.81,119.21,115.63,115.86,508159,0
2016-02-08,114.47,119.66,113.54,119.39,312953,0
2016-02-09,117.92,120.89,116.91,119.56,389216,0
2016-02-10,120.09,121.42,119.24,119.96,225631,0
2016-02-11,118.25,119.95,117.41,119.29,225905,0
2016-02-12,120.35,122.25,119.25,121.66,308916,0
2016-02-16,122.42,124.34,121.14,124.12,291449,0
2016-02-17,124.7,128.79,124.45,127.97,437856,0
2016-02-18,128.42,128.8,123.7,125.4,521976,0
2016-02-19,125.43,127.18,124.24,126.53,302583,0
2016-02-22,129.68,132.26,127.54,128.49,1009065,0
2016-02-23,128.04,135.44,126.27,134.17,1179124,0
2016-02-24,133.13,134.28,129.85,133.52,473127,0
2016-02-25,133.39,134.87,131.91,134.55,335432,0
2016-02-26,135.04,135.08,133.28,134.75,234401,0
2016-02-29,134.75,136.41,133.83,134.68,249261,0
2016-03-01,135.24,136.15,134.19,135.17,278579,0
2016-03-02,135.18,136.15,134.18,135.89,271675,0
2016-03-03,135.55,135.99,133.37,134.67,318762,0
2016-03-04,134.85,137,134.09,135.91,386024,0
2016-03-07,135.46,136.79,134.62,136.79,225387,0
2016-03-08,135.89,136.79,134.67,135.81,314751,0
2016-03-09,136.05,138.02,135.04,136.46,267185,0
2016-03-10,137.16,137.77,134.35,135.42,329616,0
2016-03-11,136.46,137.7,135.64,137.1,221744,0
2016-03-14,136.57,137.35,135.89,136.37,192380,0
2016-03-15,135.36,136.67,134.39,134.69,388522,0
2016-03-16,134.01,137.81,134.01,136.81,316438,0
2016-03-17,136.62,139.69,135.89,138.08,374009,0
2016-03-18,138.81,142.51,138.34,139.77,839071,0
2016-03-21,140.45,140.62,138.47,140.44,273669,0
2016-03-22,139.07,140.12,136.46,137.66,442178,0
2016-03-23,137.07,137.86,135.87,136.65,401193,0
2016-03-24,136.19,137.81,135.57,136.71,298646,0
2016-03-28,137.63,137.76,136.46,136.64,306570,0
2016-03-29,136.85,140.09,136.51,139.98,260472,0
2016-03-30,140.35,140.97,137.88,139.51,265095,0
2016-03-31,139.69,140.28,138.09,138.88,201897,0
2016-04-01,138.36,139.48,137.62,138.54,307082,0
2016-04-04,138.54,140.07,136.31,136.97,194798,0
2016-04-05,136.16,137.01,134.29,136.54,253392,0
2016-04-06,137.25,138.93,136.96,138.71,259476,0
2016-04-07,142.16,142.16,138.08,138.78,199317,0
2016-04-08,138.37,140.68,136.84,139.76,309893,0
2016-04-11,139.76,140.71,137.73,137.86,238393,0
2016-04-12,137.86,139.13,137.16,139.05,236781,0
2016-04-13,139.29,140.54,137.47,140.3,193507,0
2016-04-14,139.95,140.47,137.89,138.04,171630,0
2016-04-15,137.61,139.19,136.63,138.14,237280,0
2016-04-18,138.24,139.63,137.65,138.28,212714,0
2016-04-19,137.6,138.07,135.3,135.88,193621,0
2016-04-20,136.42,137.3,135.89,136.3,141367,0
2016-04-21,136.4,137.19,134.44,134.63,162095,0
2016-04-22,134.26,135.36,133.67,135.16,205040,0
2016-04-25,134.55,135.93,133.91,135.8,183323,0
2016-04-26,135.61,136.54,134.24,135.7,140483,0
2016-04-27,135.03,136.32,133.78,136.14,147494,0
2016-04-28,135.33,135.94,134.7,135.15,104129,0
2016-04-29,134.51,135.33,133.15,134.16,150929,0
2016-05-02,135.07,136.32,134.35,135.9,191557,0
2016-05-03,135.78,136.54,135.22,135.68,131243,0
2016-05-04,134.75,137.29,134.75,136.75,182999,0
2016-05-05,137.06,137.15,134.94,135.89,295808,0
2016-05-06,136.11,136.37,134.04,136.35,205459,0
2016-05-09,135.76,139.35,135.76,137.88,217213,0
2016-05-10,138.23,139.34,136.98,138.72,150796,0
2016-05-11,138.87,139.05,134.74,135.29,247687,0
2016-05-12,134.96,137.02,134.96,136.61,214652,0
2016-05-13,135.16,137.21,134.09,135.13,380307,0
2016-05-16,135.13,137.58,134.73,137.03,186871,0
2016-05-17,137.22,138.36,134.11,135.12,323989,0
2016-05-18,135.12,135.93,131.95,133.34,576821,0
2016-05-19,133.43,134.69,132.62,133.74,257336,0
2016-05-20,134.44,134.58,133.4,134.47,198755,0
2016-05-23,134.32,135.3,133.51,133.59,194713,0
2016-05-24,134.48,137.57,134.48,136.67,288337,0
2016-05-25,136.64,137.55,134.8,137.12,269713,0
2016-05-26,136.7,138.55,136.24,137.9,226319,0
2016-05-27,138.48,140.2,137.65,139.98,428255,0
2016-05-31,140.59,141.09,138.1,138.81,661749,0
2016-06-01,145.31,153.11,144.84,150.45,1671983,0
2016-06-02,149.52,153.72,149.17,153.53,540053,0
2016-06-03,153.03,153.35,151.35,152.36,291155,0
2016-06-06,152.16,155.66,152.01,155.02,326999,0
2016-06-07,155.54,156.94,155.15,155.71,288642,0
2016-06-08,155.78,156.27,154.53,155.37,196698,0
2016-06-09,155.52,157.91,155.16,156.93,222870,0
2016-06-10,156.6,156.92,154.74,155.5,309391,0
2016-06-13,154.6,155.37,152.67,152.98,362257,0
2016-06-14,152.89,155.09,152.66,153.79,203050,0
2016-06-15,155.24,155.24,153.16,153.95,253113,0
2016-06-16,153.31,154.98,152.64,154.23,234034,0
2016-06-17,153.94,154.14,152.13,153.01,265278,0
2016-06-20,155.42,155.54,152.85,153.03,218117,0
2016-06-21,153.63,154.68,152.36,153.99,193150,0
2016-06-22,153.99,155.23,153.15,154.61,240094,0
2016-06-23,154.81,157.91,154.55,157.83,322759,0
2016-06-24,152.73,158.07,152.57,156.8,229300,0
2016-06-27,155.67,156.4,153.58,154.15,301931,0
2016-06-28,154.08,156.02,153.52,155.35,175261,0
2016-06-29,157.56,158.43,155.44,156.98,226681,0
2016-06-30,157.55,157.59,154.4,157.13,325987,0
2016-07-01,156.32,157.48,154.85,155.49,173550,0
2016-07-05,155.77,157.36,154.64,154.9,276640,0
2016-07-06,154.85,156.33,152.47,153.25,597102,0
2016-07-07,153.19,154.08,152.08,153.88,242178,0
2016-07-08,154.28,154.81,150.78,150.91,469805,0
2016-07-11,148.7,151.47,147.68,149.4,388378,0
2016-07-12,149.48,151.19,148.04,148.93,322393,0
2016-07-13,149.74,149.95,146.36,146.55,453320,0
2016-07-14,147.58,148.24,146.09,146.31,214459,0
2016-07-15,146.91,146.91,144.76,144.94,254887,0
2016-07-18,145.49,145.51,144.19,144.33,243800,0
2016-07-19,144.8,146.4,144.52,145.44,247350,0
2016-07-20,146.4,149.74,145.92,148.02,290908,0
2016-07-21,147.84,148.01,146.87,147.77,138130,0
2016-07-22,147.94,150.28,147.94,149.5,207954,0
2016-07-25,149.91,152.22,149.45,151.59,216205,0
2016-07-26,151.49,152.9,147.24,148.1,293296,0
2016-07-27,148.05,148.88,146.57,146.69,184063,0
2016-07-28,146.79,148.96,146.47,148.44,263658,0
2016-07-29,149.3,150.03,147.21,148.25,148376,0
2016-08-01,149.28,149.69,148.28,149.66,165263,0
2016-08-02,149.17,149.73,146.21,146.73,208383,0
2016-08-03,146.87,148.02,146.21,147.24,107085,0
2016-08-04,147.64,148.01,146.16,146.88,116024,0
2016-08-05,147.92,149.89,146.89,149.66,126414,0
2016-08-08,149.59,150.38,147.4,148.16,147980,0
2016-08-09,147.5,149.28,147.4,148.26,141610,0
2016-08-10,148.33,148.47,147.34,147.8,110654,0
2016-08-11,148.12,149.94,147.59,149.27,228634,0
2016-08-12,148.9,149.97,148.59,149.41,163558,0
2016-08-15,149.28,150.9,149.28,150.77,158030,0
2016-08-16,150.78,151.62,149.77,150.69,121032,0
2016-08-17,150.25,151.52,149.28,150.87,158121,0
2016-08-18,150.65,152.86,150.52,152,201405,0
2016-08-19,151.38,152.36,150.7,151.94,212347,0
2016-08-22,152.09,152.65,150.69,152.11,151737,0
2016-08-23,152.38,152.89,150.97,151.59,213208,0
2016-08-24,152.01,152.48,150.47,150.47,179229,0
2016-08-25,150.34,150.97,150.02,150.48,127976,0
2016-08-26,150.85,151.23,147.63,148.08,132795,0
2016-08-29,148.21,148.82,147.48,147.56,183102,0
2016-08-30,146.88,146.96,143.16,143.46,459829,0
2016-08-31,143.77,144.52,142.76,143.25,341051,0
2016-09-01,143.58,143.62,142.21,142.47,239785,0
2016-09-02,143.25,143.48,142.02,142.12,196855,0
2016-09-06,142.58,142.79,141.84,142.19,301258,0
2016-09-07,141.94,143.92,141.79,143.53,347856,0
2016-09-08,144,144,141.07,141.6,262362,0
2016-09-09,141.18,141.18,138.32,138.36,358564,0
2016-09-12,138.06,141.06,137.98,141.02,464570,0
2016-09-13,140.32,142.09,139.58,141.77,751969,0
2016-09-14,135.71,137.08,131.15,131.82,1737007,0
2016-09-15,131.48,132.81,130.51,132.11,512183,0
2016-09-16,132.44,134.16,132,132,501852,0
2016-09-19,131.7,132.96,131.57,132.02,327747,0
2016-09-20,132.86,133.08,130.78,130.94,412486,0
2016-09-21,135.98,136,129.83,131.37,979722,0
2016-09-22,131.19,131.44,130.4,130.73,369862,0
2016-09-23,130.36,131.31,129.89,130.11,343185,0
2016-09-26,130.11,130.68,128.24,128.36,509329,0
2016-09-27,128.28,128.72,126.9,127.78,378583,0
2016-09-28,127.37,127.6,125.54,126.29,445087,0
2016-09-29,126.2,126.2,123.6,123.65,435443,0
2016-09-30,124.04,125.31,122.95,124.52,437889,0
2016-10-03,124.52,125.05,123.43,124.37,297129,0
2016-10-04,124.85,125.12,123,123.97,285586,0
2016-10-05,123.83,125.05,123.54,124.49,348271,0
2016-10-06,124.28,126.34,123.31,125.92,312938,0
2016-10-07,126.07,126.76,125.37,125.68,243631,0
2016-10-10,125.68,126.58,125.51,125.83,175457,0
2016-10-11,125.72,125.89,124.45,125.22,195507,0
2016-10-12,125.69,126.59,124.4,125.91,291051,0
2016-10-13,125.43,127.67,125.23,125.32,215393,0
2016-10-14,125.58,127.72,125.18,126.81,238659,0
2016-10-17,126.63,127.95,125.66,125.87,142387,0
2016-10-18,125.93,127.19,125.46,125.48,139034,0
2016-10-19,125.47,127.85,125.44,127.54,161438,0
2016-10-20,127.47,127.47,123.65,125.51,465844,0
2016-10-21,125.56,128.99,125.35,128.44,415914,0
2016-10-24,129.12,129.2,127.43,128.28,209395,0
2016-10-25,127.31,127.48,125.98,126.47,242579,0
2016-10-26,126,126.92,125.23,125.45,247834,0
2016-10-27,126.17,126.73,124.93,126.54,221980,0
2016-10-28,126.36,130.09,126.36,129.84,261391,0
2016-10-31,130.1,131.3,129.89,131.1,355344,0
2016-11-01,131.31,131.34,127.55,128.1,350031,0
2016-11-02,128.23,129.63,127.32,128.84,203167,0
2016-11-03,128.97,129.47,126.9,127.33,240210,0
2016-11-04,127.98,128.81,125.16,125.39,262361,0
2016-11-07,126.94,126.94,125.38,126.25,329873,0
2016-11-08,126.74,128.97,125.44,128.72,213770,0
2016-11-09,126.99,136.35,126.99,135.59,512223,0
2016-11-10,136.54,143.19,136.54,138.72,648093,0
2016-11-11,139.21,140.67,138.66,140.52,278122,0
2016-11-14,141.3,146.75,141.3,145.61,550721,0
2016-11-15,145.9,146.89,143.79,146.74,290620,0
2016-11-16,146.74,148.2,145.65,147.29,226854,0
2016-11-17,147.17,147.37,145.23,147.24,260698,0
2016-11-18,147.43,147.86,146.14,147.52,328285,0
2016-11-21,147.64,148.09,144.27,146.47,580261,0
2016-11-22,154.14,156.14,151.56,154.86,942456,0
2016-11-23,156.27,160.76,156.05,157.37,511604,0
2016-11-25,157.25,157.67,155.91,156.11,194379,0
2016-11-28,154.54,155.27,152.01,153.5,343549,0
2016-11-29,153.64,155.89,153.43,155.2,239556,0
2016-11-30,154.64,155.08,152.65,154.61,311336,0
2016-12-01,155.78,159.08,155.41,159.04,382354,0
2016-12-02,158.21,159.03,156.76,157.7,241585,0
2016-12-05,158.34,159.56,157.48,159.4,246052,0
2016-12-06,158.66,160.16,157.38,157.81,316196,0
2016-12-07,158.66,159.52,157.38,159.03,408941,0
2016-12-08,158.55,161.67,156.89,161.25,340116,0
2016-12-09,161.48,162.76,160.56,162.68,235892,0
2016-12-12,162.98,163.09,160.66,162.41,346090,0
2016-12-13,162.05,163.14,161.11,163.01,354909,0
2016-12-14,162.76,164.19,161.12,161.27,519809,0
2016-12-15,162,163.71,161.03,162.01,333971,0
2016-12-16,161.92,163.49,160.61,162.53,397405,0
2016-12-19,162.93,165.34,162.74,164.17,435515,0
2016-12-20,164.32,166.29,163.59,164.64,270149,0
2016-12-21,164.64,164.64,163.12,163.12,188016,0
2016-12-22,163.27,163.77,161.34,161.69,254481,0
2016-12-23,161.3,162.39,160.55,161.47,125651,0
2016-12-27,162.28,163.44,161.37,161.48,165597,0
2016-12-28,161.59,163.21,158.95,160.32,239476,0
2016-12-29,160.54,160.97,159.32,159.94,190083,0
2016-12-30,159.98,160.31,157.86,158.64,343900,0
2017-01-03,158.67,160.29,154.42,155,469677,0
2017-01-04,154.96,157.22,153.9,155.21,612129,0
2017-01-05,154.87,155.37,153.04,153.82,402255,0
2017-01-06,153.83,154.21,150.95,151.5,577890,0
2017-01-09,152.01,152.71,149.53,149.86,465566,0
2017-01-10,150.94,151.51,149.97,151.11,428338,0
2017-01-11,151.55,152.25,150.29,150.46,256475,0
2017-01-12,150.24,151.8,150.24,151.79,301052,0
2017-01-13,152.68,153.01,150.75,151.01,250295,0
2017-01-17,150.99,152.96,149.38,149.67,414724,0
2017-01-18,149.96,151.95,149.53,151.92,287494,0
2017-01-19,151.85,152.43,149.45,150.01,216934,0
2017-01-20,150.24,151.39,149.99,151.09,262675,0
2017-01-23,151.1,152.58,149.27,150.85,393228,0
2017-01-24,150.87,152.35,150.47,151.81,259343,0
2017-01-25,152.16,152.47,150.57,151.66,302047,0
2017-01-26,151.88,154.7,151.88,152.73,442728,0
2017-01-27,153.11,153.78,150.51,151.82,269546,0
2017-01-30,151.24,153.07,150.86,152.83,191543,0
2017-01-31,152.37,153.55,150.59,151.18,219117,0
2017-02-01,152.16,152.26,149.54,150.11,258476,0
2017-02-02,150.39,151.19,149.41,149.97,193541,0
2017-02-03,150.28,151.88,149.19,151.67,250551,0
2017-02-06,152.59,153.16,150.49,150.67,242572,0
2017-02-07,152.1,152.81,150.28,150.89,208291,0
2017-02-08,151.2,153.12,150.85,152.98,186739,0
2017-02-09,152.79,156.44,152.64,156.08,418290,0
2017-02-10,156.67,157.74,156.3,157.23,207737,0
2017-02-13,157.82,158.23,156.7,157.48,243149,0
2017-02-14,157,158.61,156.57,158.38,193907,0
2017-02-15,159.22,160.04,158.47,159.1,334760,0
2017-02-16,159.4,161,158.4,160.33,322217,0
2017-02-17,160.64,161.79,159.03,161.35,536511,0
2017-02-21,157.18,160.65,153.12,153.48,953881,0
2017-02-22,153.11,154.03,152.35,153.11,582972,0
2017-02-23,153.36,155.16,152.91,153.28,403331,0
2017-02-24,153.4,154.89,152.76,154.69,281476,0
2017-02-27,154.98,155.55,153.88,154.52,271173,0
2017-02-28,154.4,154.95,153.49,154.06,181987,0
2017-03-01,155.26,156.37,154.44,156.02,260835,0
2017-03-02,155.96,158.05,155.67,157.6,339308,0
2017-03-03,157.11,157.58,153.11,155.21,396031,0
2017-03-06,154.21,154.4,152.9,153.71,416763,0
2017-03-07,153.59,153.74,151.75,151.91,220659,0
2017-03-08,152.32,152.92,151.08,151.22,201509,0
2017-03-09,151.49,152.54,151.01,152.47,257462,0
2017-03-10,153.06,154.4,152.7,154.11,270264,0
2017-03-13,153.45,153.68,151.52,152.02,366637,0
2017-03-14,152.01,152.87,151.23,152.6,205497,0
2017-03-15,152.84,155.46,152.63,154.96,243282,0
2017-03-16,155.02,156.31,154.3,155.14,296916,0
2017-03-17,155.8,156.71,155.29,155.92,683563,0
2017-03-20,155.76,156.32,153.11,153.82,248437,0
2017-03-21,152.92,153.67,150.93,151,423129,0
2017-03-22,150.99,151.78,149.04,150.13,325984,0
2017-03-23,150.27,150.78,149.26,149.45,241656,0
2017-03-24,149.88,150.84,148.57,149.76,179715,0
2017-03-27,148.91,150.97,148.57,150.36,239440,0
2017-03-28,150.8,151.19,149.09,149.81,335581,0
2017-03-29,148.82,151.07,148.82,150.83,178435,0
2017-03-30,150.97,152.9,150.85,152.69,159230,0
2017-03-31,152.78,153.39,151.29,152.39,459561,0
2017-04-03,152.81,153.1,150.13,152.29,425505,0
2017-04-04,152.37,152.37,150.7,151.52,298176,0
2017-04-05,152.46,153.01,150.85,150.98,238785,0
2017-04-06,151.28,152.39,150.76,152.13,169369,0
2017-04-07,151.76,152.97,151.48,152.62,216856,0
2017-04-10,152.84,153.54,151.33,151.5,261134,0
2017-04-11,151.58,151.83,149.82,151.36,390893,0
2017-04-12,151.89,151.89,149.9,150.35,192981,0
2017-04-13,150.88,150.96,149.21,150.26,159740,0
2017-04-17,150.79,151.54,149.78,151.14,163493,0
2017-04-18,151.33,151.95,150.44,150.65,160185,0
2017-04-19,151.34,152.06,150.43,151.08,158895,0
2017-04-20,151.84,153.38,150.57,153.24,154417,0
2017-04-21,153.34,153.54,151.76,153.15,170310,0
2017-04-24,153.81,155.39,153.19,155.29,361012,0
2017-04-25,155.42,157.51,154.76,156.76,231429,0
2017-04-26,157.08,157.83,155.9,156.98,149560,0
2017-04-27,157.45,157.45,156.4,156.62,104841,0
2017-04-28,156.73,156.73,153.87,154.41,172852,0
2017-05-01,155.24,155.3,153.74,154.35,174488,0
2017-05-02,155,157.57,154.24,157.37,208224,0
2017-05-03,156.89,157.62,156.46,157.56,174486,0
2017-05-04,157.26,157.62,156.44,157.43,186241,0
2017-05-05,157.85,158.71,156.58,158.18,223591,0
2017-05-08,158.5,158.71,157.22,157.78,203595,0
2017-05-09,157.44,159.24,156.98,158.56,228372,0
2017-05-10,158.16,159.92,158.09,159.3,168750,0
2017-05-11,159.01,159.19,157.12,158.4,215791,0
2017-05-12,158.34,159.46,155.71,156.44,203245,0
2017-05-15,156.47,158.01,156.01,156.14,193744,0
2017-05-16,155.81,156.94,153.12,154.16,374990,0
2017-05-17,153.07,154.15,151.93,152.8,302924,0
2017-05-18,152.21,153.53,150.62,152.58,391983,0
2017-05-19,152.46,154.59,152.38,153.27,389523,0
2017-05-22,153.62,157.76,153.62,155.59,812342,0
2017-05-23,158.09,158.19,153.31,155.6,789340,0
2017-05-24,155.86,159.53,155.86,158.39,330400,0
2017-05-25,159.23,161.53,158.88,160.21,345262,0
2017-05-26,160.23,160.64,157.94,159.11,208938,0
2017-05-30,159.28,160.25,158.55,159.37,179479,0
2017-05-31,160.02,161.11,157.68,160.8,234336,0
2017-06-01,161.26,162.83,160.4,162.46,242820,0
2017-06-02,162.78,164.35,162.29,162.61,267477,0
2017-06-05,162.41,163.41,161.46,161.97,213505,0
2017-06-06,161.42,163.29,160.98,162.23,182781,0
2017-06-07,162.55,163.73,162.24,162.74,159813,0
2017-06-08,163.44,163.67,161.61,161.88,233531,0
2017-06-09,161.62,164.16,161.62,163.38,213979,0
2017-06-12,162.72,163.22,160.66,161.35,290804,0
2017-06-13,161.47,161.47,156.91,157.9,402142,0
2017-06-14,157.79,160.12,157.37,159.36,262347,0
2017-06-15,158.09,158.18,155.68,157.71,283438,0
2017-06-16,156.91,158.46,156.91,157.44,349157,0
2017-06-19,157.86,160.74,156.91,160.02,198474,0
2017-06-20,160.16,160.6,157.27,157.46,209729,0
2017-06-21,157.59,158.21,156.27,156.58,261706,0
2017-06-22,156.54,158.96,156.54,157.73,144822,0
2017-06-23,157.45,158.8,157.13,158.37,151541,0
2017-06-26,158.79,160.2,157.64,159.6,185260,0
2017-06-27,159.89,162.06,158.04,160.71,263666,0
2017-06-28,161.85,163.49,160.86,161.42,307785,0
2017-06-29,161.73,162.72,160.92,161.89,162243,0
2017-06-30,162.23,163.53,161.11,161.23,182312,0
2017-07-03,161.83,162.91,160.62,162.25,185210,0
2017-07-05,162.73,162.83,158.57,159.27,239297,0
2017-07-06,158.85,161.47,158.62,160.15,226847,0
2017-07-07,160.48,161.15,159.33,159.42,208564,0
2017-07-10,159.11,160.84,158.95,159.19,204868,0
2017-07-11,159.44,160.98,158.96,160.37,340218,0
2017-07-12,159.89,160.55,157.97,158.97,310758,0
2017-07-13,159.55,159.55,155.53,157.67,469601,0
2017-07-14,156.81,159.01,156.81,157.44,218225,0
2017-07-17,157.15,157.69,155.74,155.8,260170,0
2017-07-18,155.58,156.65,154.75,154.86,223598,0
2017-07-19,154.86,157.4,154.75,156.25,191586,0
2017-07-20,156.44,156.89,155.53,156.56,174244,0
2017-07-21,156.88,158.65,155.74,157.25,308481,0
2017-07-24,157.23,157.55,154.84,156.46,292560,0
2017-07-25,156.53,158.98,155.39,157.16,314902,0
2017-07-26,156.88,157.6,154.89,155.15,173025,0
2017-07-27,154.89,156.73,154.5,155.76,242188,0
2017-07-28,154.87,155.6,153.23,154.23,266593,0
2017-07-31,155.44,155.74,153.81,154.2,297897,0
2017-08-01,154.94,155.24,152.97,154.65,364691,0
2017-08-02,154.8,155.62,153.4,154.5,220393,0
2017-08-03,154.2,154.62,151.63,152.01,367812,0
2017-08-04,152.79,153.01,150.18,151.82,247104,0
2017-08-07,151.71,153.59,150.38,151.16,221423,0
2017-08-08,151.32,151.47,149.94,150.45,273742,0
2017-08-09,151.62,151.62,149.64,150.28,298387,0
2017-08-10,149.73,151.52,149.19,150.15,207506,0
2017-08-11,150.26,151.54,149.75,151.29,182615,0
2017-08-14,151.7,152.79,149.98,151.93,233481,0
2017-08-15,151.86,152.04,150.31,151.21,192889,0
2017-08-16,150.68,153.21,150.68,152.24,237317,0
2017-08-17,151.71,153.2,150.18,150.27,211243,0
2017-08-18,149.91,150.74,148.49,149.3,250025,0
2017-08-21,149.72,150.22,148.4,149.27,226397,0
2017-08-22,149.54,151.06,149.01,149.61,198554,0
2017-08-23,148.74,149.41,147.35,147.73,213392,0
2017-08-24,148.18,148.74,145.92,146.73,228998,0
2017-08-25,147.24,148.29,146.68,146.72,192800,0
2017-08-28,146.61,147.25,144.33,146.74,227466,0
2017-08-29,146.37,146.93,145.31,145.96,153528,0
2017-08-30,145.9,147.48,145.68,146.61,145176,0
2017-08-31,146.69,147.91,146.43,147.43,213845,0
2017-09-01,147.18,148.69,147.04,148.04,225843,0
2017-09-05,147.91,148.79,144.86,145.19,263899,0
2017-09-06,145.13,145.59,143.02,143.24,527154,0
2017-09-07,142.99,142.99,140.97,141.08,459886,0
2017-09-08,140.86,144.59,140.61,143.56,371252,0
2017-09-11,144.68,147.57,143.49,143.69,459053,0
2017-09-12,143.48,147.59,143.35,147.23,783916,0
2017-09-13,148.8,152.57,145.33,149.07,1176842,0
2017-09-14,148.36,149.79,146.33,147.81,459875,0
2017-09-15,148.05,153.21,147.98,151.19,689377,0
2017-09-18,151.38,151.67,145.4,145.9,510347,0
2017-09-19,145.94,147.25,144.7,145.26,433090,0
2017-09-20,145.54,147.68,145.54,145.95,319558,0
2017-09-21,145.71,146.39,144.81,145.36,224790,0
2017-09-22,145.37,147.58,145.37,146.12,360163,0
2017-09-25,145.84,147.58,145.39,146.54,355186,0
2017-09-26,146.7,146.96,143.99,145.53,276292,0
2017-09-27,145.85,148.99,145.85,148.35,390165,0
2017-09-28,147.89,150.42,147.57,149.19,241046,0
2017-09-29,150.1,150.97,149.36,150.4,405263,0
2017-10-02,151.13,152.73,150.6,152.66,311765,0
2017-10-03,153.15,153.37,150.65,151.98,215421,0
2017-10-04,152.59,152.75,150.38,150.86,171366,0
2017-10-05,150.89,153.4,150.57,152.71,284660,0
2017-10-06,152.76,153.95,152.43,152.72,330131,0
2017-10-09,152.86,153.59,150.63,151.51,206750,0
2017-10-10,152.01,153.32,147.56,148.53,509071,0
2017-10-11,148.4,148.75,146.21,148.32,454622,0
2017-10-12,148.16,150.03,147.25,150,297664,0
2017-10-13,150.299,151.49,149.86,151.28,267980,0
2017-10-16,151.26,152.01,150.449,151.71,185936,0
2017-10-17,151.91,156.32,150.467,155.82,392265,0
2017-10-18,155.65,156.57,153.62,156.29,250099,0
2017-10-19,155.98,156.84,155.08,156.32,194069,0
2017-10-20,157,157.67,155.675,157.58,289700,0
2017-10-23,157.22,157.6,151.25,153.06,485392,0
2017-10-24,153.86,155.94,152.78,154.94,230081,0
2017-10-25,154.14,154.84,152.01,154.7,250464,0
2017-10-26,155.32,157.37,154.42,155.63,218850,0
2017-10-27,156.5,157.87,155.96,156.85,206472,0
2017-10-30,156.25,157.73,155.25,157.65,235786,0
2017-10-31,157.68,157.87,155.79,156.13,230074,0
2017-11-01,156.16,157.67,155.28,156.44,231096,0
2017-11-02,156.43,156.903,154.75,155.98,245868,0
2017-11-03,155.81,157.4,155.35,156.07,169000,0
2017-11-06,155.93,157.09,155.52,156.19,161955,0
2017-11-07,157.04,157.04,153.3,154.09,295541,0
2017-11-08,153.53,154.89,152.72,152.77,239914,0
2017-11-09,152.5,154.42,151.245,154.24,217115,0
2017-11-10,154.16,155.47,153.73,154.64,116000,0
