Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,44.925,45.701,44.736,45.59,189755,0
2005-02-28,45.701,46.169,45.701,46.16,337683,0
2005-03-01,45.87,46.227,43.792,44.307,485608,0
2005-03-02,44.335,44.859,44.026,44.297,259630,0
2005-03-03,44.457,45.223,44.457,45.111,151290,0
2005-03-04,45.12,45.795,44.925,45.795,159468,0
2005-03-07,45.795,45.795,44.935,45.338,141354,0
2005-03-08,45.347,47.293,45.347,46.264,450352,0
2005-03-09,46.487,46.62,45.42,45.42,365891,0
2005-03-10,45.42,45.42,44.233,44.504,223092,0
2005-03-11,44.485,45.524,44.485,44.774,237035,0
2005-03-14,44.84,44.935,44.41,44.813,310115,0
2005-03-15,44.823,45.656,44.307,44.317,194406,0
2005-03-16,44.317,45.102,44.177,44.43,204821,0
2005-03-17,44.523,45.046,44.523,44.897,141677,0
2005-03-18,44.897,45.093,44.645,44.671,173249,0
2005-03-21,44.784,45.233,44.618,45.083,100648,0
2005-03-22,44.925,46.468,44.71,46.114,312842,0
2005-03-23,45.862,45.862,44.485,44.504,312842,0
2005-03-24,44.803,45.692,44.803,45.206,232229,0
2005-03-28,45.111,45.243,44.353,44.58,222772,0
2005-03-29,44.551,45.178,43.27,43.307,269889,0
2005-03-30,43.397,43.736,42.501,42.848,423263,0
2005-03-31,42.986,43.801,42.96,43.775,624238,0
2005-04-01,44.297,44.784,43.568,44.784,221809,0
2005-04-04,44.935,45.233,44.055,44.813,259472,0
2005-04-05,44.813,45.178,44.69,44.832,246971,0
2005-04-06,44.832,45.778,44.551,45.627,223732,0
2005-04-07,45.674,46.169,45.252,45.458,207386,0
2005-04-08,45.458,45.496,44.325,44.335,174528,0
2005-04-11,44.297,44.325,43.307,43.756,262037,0
2005-04-12,43.616,43.811,42.951,43.625,263801,0
2005-04-13,43.568,43.672,42.697,42.735,238636,0
2005-04-14,42.427,42.772,41.8,41.903,325183,0
2005-04-15,41.903,42.183,40.461,40.461,208507,0
2005-04-18,40.433,41.809,40.329,41.585,401307,0
2005-04-19,41.809,42.951,41.695,42.678,304185,0
2005-04-20,42.895,43.511,41.995,42.089,198731,0
2005-04-21,43.361,43.848,42.754,43.756,297136,0
2005-04-22,43.549,44.297,42.82,43.09,265243,0
2005-04-25,43.1,43.289,42.81,42.986,493783,0
2005-04-26,42.986,42.986,41.995,42.051,252418,0
2005-04-27,42.118,42.118,40.994,41.528,313320,0
2005-04-28,41.49,41.771,40.926,41.621,328227,0
2005-04-29,41.649,42.023,40.9,41.415,301621,0
2005-05-02,41.425,42.877,41.293,42.838,271811,0
2005-05-03,42.838,42.932,42.313,42.427,316689,0
2005-05-04,42.408,43.043,42.06,42.932,280787,0
2005-05-05,42.977,43.886,42.867,43.334,180940,0
2005-05-06,43.587,44.026,43.427,43.606,83175,0
2005-05-09,43.052,43.635,42.838,43.635,221809,0
2005-05-10,43.334,43.568,42.895,42.905,283030,0
2005-05-11,42.584,42.584,41.528,42.24,737228,0
2005-05-12,42.145,42.145,41.154,41.209,513657,0
2005-05-13,41.209,41.585,40.19,40.61,309956,0
2005-05-16,40.61,40.779,39.889,40.74,290084,0
2005-05-17,40.891,41.284,40.59,41.154,130939,0
2005-05-18,41.49,41.995,40.845,40.936,254665,0
2005-05-19,40.936,42.436,40.91,42.436,213317,0
2005-05-20,42.37,42.501,42.173,42.427,237834,0
2005-05-23,42.398,43.427,42.342,43.222,220207,0
2005-05-24,43.195,43.653,43.061,43.493,191838,0
2005-05-25,43.397,43.962,43.052,43.662,175011,0
2005-05-26,43.549,44.297,43.549,44.297,97124,0
2005-05-27,44.261,44.671,44.149,44.561,95998,0
2005-05-31,44.363,44.916,44.083,44.7,143118,0
2005-06-01,44.618,45.178,44.589,45.12,150169,0
2005-06-02,45.12,45.12,44.485,45.12,115873,0
2005-06-03,45.02,45.692,44.993,45.496,127413,0
2005-06-06,45.532,45.852,45.458,45.795,90553,0
2005-06-07,45.795,46.236,45.627,45.627,144401,0
2005-06-08,45.627,46.019,44.745,45.064,174851,0
2005-06-09,45.102,46.236,44.916,46.178,119238,0
2005-06-10,46.236,46.61,45.842,46.423,75485,0
2005-06-13,46.301,46.713,46.142,46.696,74044,0
2005-06-14,46.696,46.696,46.357,46.658,107057,0
2005-06-15,46.658,47.414,46.458,47.414,168761,0
2005-06-16,47.293,48.042,47.049,47.985,128375,0
2005-06-17,48.108,49.016,48.108,48.717,244407,0
2005-06-20,48.789,48.978,47.732,48.108,156422,0
2005-06-21,47.985,47.985,47.424,47.499,71157,0
2005-06-22,47.545,48.304,47.545,48.294,82539,0
2005-06-23,48.294,49.09,48.136,48.641,108021,0
2005-06-24,48.51,48.621,47.808,47.949,116034,0
2005-06-27,48.079,48.145,47.471,47.526,138791,0
2005-06-28,47.526,48.342,47.256,47.995,153215,0
2005-06-29,48.005,48.602,47.985,48.602,114431,0
2005-06-30,48.602,49.296,48.538,49.267,162510,0
2005-07-01,49.137,49.352,48.828,49.238,93435,0
2005-07-05,49.258,50.644,49.238,50.354,148245,0
2005-07-06,50.354,50.7,50.147,50.194,124045,0
2005-07-07,49.887,50.194,49.099,50.194,132701,0
2005-07-08,50.233,50.858,50.233,50.691,96158,0
2005-07-11,50.691,51.169,50.344,51.169,117795,0
2005-07-12,51.225,52.159,50.85,51.898,102251,0
2005-07-13,51.898,52.029,51.037,51.159,61381,0
2005-07-14,51.477,51.486,50.233,50.541,174210,0
2005-07-15,50.569,50.605,50.017,50.185,108021,0
2005-07-18,50.185,50.194,49.238,49.39,117475,0
2005-07-19,49.39,51.074,49.137,51.074,133503,0
2005-07-20,51.787,51.86,50.924,51.477,154177,0
2005-07-21,51.821,51.821,51.084,51.288,137347,0
2005-07-22,51.412,53.994,51.412,53.994,179981,0
2005-07-25,54.284,55.155,53.909,54.481,300020,0
2005-07-26,54.219,54.575,53.723,54.229,124848,0
2005-07-27,54.135,54.911,53.534,54.911,125970,0
2005-07-28,56.156,56.314,54.443,54.594,251937,0
2005-07-29,53.039,54.686,52.515,54.219,345215,0
2005-08-01,54.219,55.81,53.011,54.818,494425,0
2005-08-02,54.818,57.383,54.594,57.082,421024,0
2005-08-03,56.708,57.25,56.185,56.391,254342,0
2005-08-04,56.391,56.615,56.034,56.156,117475,0
2005-08-05,56.314,56.363,55.034,55.903,153857,0
2005-08-08,56.185,56.531,55.866,56.156,105136,0
2005-08-09,56.156,56.175,55.38,55.538,81576,0
2005-08-10,55.689,56.353,55.689,56.287,138791,0
2005-08-11,56.314,57.028,55.931,56.259,189596,0
2005-08-12,56.343,56.41,54.471,55.315,217802,0
2005-08-15,55.315,55.315,54.752,55.117,199531,0
2005-08-16,55.117,55.247,54.292,54.302,146486,0
2005-08-17,54.302,54.686,53.151,53.151,146808,0
2005-08-18,52.944,53.695,52.749,53.265,132059,0
2005-08-19,53.385,54.033,53.385,53.695,78851,0
2005-08-22,53.695,54.145,53.114,53.564,84941,0
2005-08-23,53.799,53.957,52.936,53.63,109088,0
2005-08-24,53.593,55.183,53.593,54.378,85048,0
2005-08-25,54.284,54.284,53.534,53.732,99686,0
2005-08-26,53.732,53.816,52.835,53.19,105668,0
2005-08-29,53.442,54.292,53.331,53.789,101823,0
2005-08-30,54.041,54.518,53.676,54.378,111011,0
2005-08-31,54.426,56.653,54.426,56.306,153215,0
2005-09-01,56.568,57.092,55.454,56.296,168708,0
2005-09-02,56.296,56.296,54.397,54.678,79385,0
2005-09-06,54.752,55.174,53.385,54.988,177360,0
2005-09-07,55.174,55.736,54.331,55.548,142639,0
2005-09-08,55.689,55.82,54.612,54.911,90817,0
2005-09-09,55.099,55.829,54.996,55.782,93167,0
2005-09-12,55.594,56.483,55.21,56.483,250230,0
2005-09-13,56.718,56.913,56.063,56.166,163898,0
2005-09-14,56.4,56.764,56.118,56.447,101181,0
2005-09-15,56.624,57.082,56.166,56.531,152469,0
2005-09-16,56.952,57.767,56.784,57.56,322138,0
2005-09-19,57.617,59.956,57.617,59.902,155030,0
2005-09-20,59.892,60.826,59.627,60.191,225657,0
2005-09-21,60.835,61.042,60.077,60.077,188792,0
2005-09-22,60.275,60.368,58.992,59.808,171486,0
2005-09-23,59.902,59.965,58.195,59.433,105457,0
2005-09-26,59.339,60.566,59.301,60.275,134624,0
2005-09-27,60.368,61.444,60.087,61.35,150436,0
2005-09-28,61.492,62.418,60.902,62.38,153430,0
2005-09-29,62.52,63.848,62.52,63.243,174798,0
2005-09-30,63.243,63.691,61.632,61.761,297777,0
2005-10-03,61.81,62.38,60.948,61.482,259096,0
2005-10-04,61.482,61.521,59.067,59.151,282284,0
2005-10-05,59.105,59.115,55.594,55.641,341046,0
2005-10-06,55.641,55.641,52.749,53.313,463812,0
2005-10-07,53.816,53.862,52.749,53.057,478022,0
2005-10-10,53.294,53.294,51.813,52.553,289546,0
2005-10-11,52.973,54.117,52.722,53.067,242855,0
2005-10-12,54.126,54.126,51.851,52.469,189330,0
2005-10-13,52.375,52.384,50.251,50.765,226508,0
2005-10-14,50.858,52.506,49.68,52.178,149796,0
2005-10-17,52.647,52.835,51.439,51.851,130992,0
2005-10-18,51.617,51.617,49.642,49.745,237731,0
2005-10-19,49.557,51.562,48.641,51.552,182597,0
2005-10-20,51.457,51.467,48.323,48.988,236339,0
2005-10-21,48.894,50.288,48.585,49.878,241683,0
2005-10-24,49.878,51.645,49.878,51.6,256532,0
2005-10-25,51.542,52.506,51.13,52.506,172875,0
2005-10-26,52.506,53.816,50.625,51.477,270638,0
2005-10-27,51.571,51.709,49.437,49.979,483686,0
2005-10-28,52.319,54.05,51.673,53.985,607732,0
2005-10-31,53.752,55.37,52.919,55.37,358460,0
2005-11-01,55.37,57.14,54.78,56.812,410818,0
2005-11-02,56.812,58.027,56.447,56.764,314550,0
2005-11-03,56.764,57.279,55.745,56.034,301728,0
2005-11-04,56.034,56.034,54.331,54.799,155778,0
2005-11-07,54.799,54.799,53.161,53.676,175548,0
2005-11-08,53.021,54.265,52.319,53.64,121695,0
2005-11-09,53.732,54.988,52.451,52.787,186548,0
2005-11-10,52.787,52.797,50.101,50.877,229398,0
2005-11-11,50.681,51.533,49.792,51.261,125650,0
2005-11-14,51.542,51.617,50.306,50.671,123085,0
2005-11-15,50.756,51.898,50.194,50.896,179393,0
2005-11-16,50.774,51.758,50.101,51.608,174478,0
2005-11-17,51.946,53.265,51.946,53.199,219458,0
2005-11-18,53.816,53.816,52.664,53.742,183664,0
2005-11-21,53.799,54.911,53.348,54.893,129175,0
2005-11-22,55.22,56.708,54.988,56.531,350768,0
2005-11-23,56.343,56.999,55.565,56.549,239009,0
2005-11-25,56.531,56.568,55.875,56.269,40067,0
2005-11-28,56.156,56.156,54.902,55.015,269567,0
2005-11-29,55.315,55.875,54.659,55.127,102890,0
2005-11-30,55.127,55.875,54.752,55.201,178965,0
2005-12-01,55.435,57.569,55.127,57.486,219030,0
2005-12-02,56.859,57.317,55.502,56.624,297990,0
2005-12-05,57.373,57.776,56.4,57.056,167424,0
2005-12-06,57.186,58.272,57.009,57.85,176935,0
2005-12-07,58.037,58.215,57.297,57.608,124260,0
2005-12-08,57.654,58.853,57.326,58.824,278545,0
2005-12-09,58.824,58.824,57.373,57.84,103103,0
2005-12-12,58.402,59.067,58.104,58.795,181526,0
2005-12-13,58.805,59.095,57.805,57.934,121272,0
2005-12-14,57.934,58.441,57.625,58.113,262411,0
2005-12-15,58.113,58.113,56.859,57.796,196699,0
2005-12-16,57.934,57.934,55.97,56.005,222772,0
2005-12-19,54.229,56.185,53.583,55.671,432292,0
2005-12-20,55.671,56.156,54.706,55.829,227365,0
2005-12-21,55.922,56.577,55.538,56.483,174371,0
2005-12-22,56.483,56.68,54.302,54.854,323954,0
2005-12-23,54.854,55.362,54.145,55.191,150010,0
2005-12-27,55.145,55.145,53.348,53.919,215931,0
2005-12-28,54.013,54.378,53.348,53.686,171697,0
2005-12-29,53.704,53.862,52.872,53.021,132488,0
2005-12-30,52.927,53.63,52.186,52.9,113149,0
2006-01-03,53.461,55.079,53.208,55.07,239331,0
2006-01-04,54.978,56.128,54.284,55.97,200547,0
2006-01-05,55.922,56.212,54.378,55.493,261770,0
2006-01-06,55.726,56.747,55.726,56.615,139433,0
2006-01-09,56.718,56.859,55.502,55.698,301836,0
2006-01-10,55.698,56.812,55.22,56.41,279397,0
2006-01-11,56.41,56.428,54.686,56.11,106630,0
2006-01-12,56.118,56.859,55.247,55.399,128320,0
2006-01-13,55.257,56.859,55.257,56.521,170311,0
2006-01-17,56.531,58.027,56.531,57.982,177469,0
2006-01-18,57.654,57.767,56.595,57.317,167636,0
2006-01-19,57.412,59.526,57.364,59.189,204289,0
2006-01-20,59.433,60.508,59.058,59.199,157488,0
2006-01-23,59.058,60.835,58.693,60.489,182704,0
2006-01-24,60.396,61.023,59.902,60.508,129817,0
2006-01-25,60.602,60.744,58.899,59.461,163577,0
2006-01-26,59.554,60.489,57.859,60.301,233991,0
2006-01-27,60.368,61.586,59.647,60.451,170525,0
2006-01-30,60.667,62.989,60.667,62.332,143066,0
2006-01-31,62.24,63.336,61.229,63.054,240078,0
2006-02-01,63.072,63.336,61.548,61.846,306858,0
2006-02-02,61.866,62.801,59.581,60.002,279078,0
2006-02-03,57.092,58.918,55.736,57.55,1064813,0
2006-02-06,57.654,58.374,56.794,57.345,583584,0
2006-02-07,57.345,57.383,55.362,55.708,318609,0
2006-02-08,55.521,56.774,54.256,56.259,364128,0
2006-02-09,56.447,57.056,54.827,54.883,247771,0
2006-02-10,54.65,54.94,53.067,53.957,385176,0
2006-02-13,54.004,54.518,52.618,53.096,269676,0
2006-02-14,53.096,53.096,51.055,51.729,297136,0
2006-02-15,52.039,52.039,50.653,51.279,305896,0
2006-02-16,51.486,52.039,50.681,51.197,468513,0
2006-02-17,51.523,52.384,50.867,51.477,249055,0
2006-02-21,51.946,53.161,51.898,52.835,197128,0
2006-02-22,52.693,52.713,51.542,52.461,294573,0
2006-02-23,52.461,53.151,51.477,51.99,195099,0
2006-02-24,52.478,53.348,52.169,53.067,140822,0
2006-02-27,53.067,53.404,51.946,52.113,113149,0
2006-02-28,52.103,52.113,50.877,51.242,216680,0
2006-03-01,51.429,52.319,51.355,52.291,178857,0
2006-03-02,52.291,53.366,51.486,51.851,199265,0
2006-03-03,51.851,52.544,51.383,51.514,153641,0
2006-03-06,51.514,51.514,49.839,50.157,257282,0
2006-03-07,49.839,49.839,48.416,48.762,105775,0
2006-03-08,48.621,49.604,47.976,48.95,195311,0
2006-03-09,49.137,49.512,47.995,47.995,149689,0
2006-03-10,48.2,48.894,47.463,47.968,265935,0
2006-03-13,48.294,48.902,48.21,48.333,309743,0
2006-03-14,48.519,50.166,47.78,50.064,183559,0
2006-03-15,49.97,50.43,48.781,50.334,200974,0
2006-03-16,50.541,51.841,49.878,51.197,258776,0
2006-03-17,51.326,51.523,49.811,50.783,392227,0
2006-03-20,50.729,51.439,49.437,49.67,262729,0
2006-03-21,49.67,50.783,48.846,49.007,384960,0
2006-03-22,48.809,50.502,48.762,50.157,387417,0
2006-03-23,50.344,51.709,50.157,51.355,268819,0
2006-03-24,51.364,52.178,50.99,52.095,169563,0
2006-03-27,51.946,51.946,50.635,51.383,377053,0
2006-03-28,51.758,52.319,51.121,51.581,310917,0
2006-03-29,51.719,53.265,51.477,53.246,255785,0
2006-03-30,53.208,53.928,52.993,53.593,200333,0
2006-03-31,53.498,53.516,52.599,53.265,230250,0
2006-04-03,53.17,53.853,52.506,52.506,360067,0
2006-04-04,52.506,53.432,52.178,53.001,244888,0
2006-04-05,53.19,54.406,52.993,54.023,205994,0
2006-04-06,54.21,56.241,53.957,55.661,369575,0
2006-04-07,55.661,56.063,54.818,55.155,285168,0
2006-04-10,56.156,57.711,56.063,57.598,317970,0
2006-04-11,58.262,58.636,56.942,57.402,375881,0
2006-04-12,57.402,57.767,56.85,57.186,297242,0
2006-04-13,57.186,57.914,56.034,57.196,195311,0
2006-04-17,57.963,58.178,57.25,57.531,243927,0
2006-04-18,58.449,59.16,58.161,59.049,173409,0
2006-04-19,59.245,60.537,59.245,60.442,209309,0
2006-04-20,60.442,60.442,58.272,59.433,362630,0
2006-04-21,60.33,61.615,59.75,60.864,214970,0
2006-04-24,60.873,60.873,59.452,59.902,295744,0
2006-04-25,60.134,60.648,58.963,59.647,346925,0
2006-04-26,59.928,60.498,55.698,56.231,651965,0
2006-04-27,53.583,54.05,51.6,52.882,1206701,0
2006-04-28,52.973,54.585,52.713,54.219,571403,0
2006-05-01,54.219,54.621,52.515,52.647,539993,0
2006-05-02,52.441,53.34,52.113,53.151,490951,0
2006-05-03,53.011,53.488,52.048,52.674,291579,0
2006-05-04,52.674,53.63,51.477,53.161,269889,0
2006-05-05,53.516,54.435,53.246,53.602,188901,0
2006-05-08,53.48,53.48,51.87,52.14,514134,0
2006-05-09,52.048,52.497,51.562,51.86,387844,0
2006-05-10,51.946,52,50.635,51.383,528772,0
2006-05-11,51.373,51.654,50.541,50.605,981792,0
2006-05-12,50.605,50.605,48.529,48.669,418084,0
2006-05-15,48.669,48.688,47.246,47.78,645769,0
2006-05-16,48.108,48.669,46.544,47.34,342972,0
2006-05-17,47.33,47.968,46.236,46.497,216253,0
2006-05-18,46.732,47.152,45.093,45.149,344787,0
2006-05-19,45.149,45.532,43.662,44.43,763723,0
2006-05-22,44.129,46.301,42.895,45.197,522684,0
2006-05-23,45.627,46.908,44.681,44.784,523431,0
2006-05-24,44.784,44.784,42.07,44.036,589676,0
2006-05-25,44.363,46.236,44.363,46.236,461248,0
2006-05-26,46.236,46.834,45.908,46.188,296387,0
2006-05-30,46.423,46.667,44.661,44.925,772913,0
2006-05-31,45.02,47.049,44.823,47.049,750584,0
2006-06-01,47.266,47.508,46.058,46.956,388485,0
2006-06-02,47.33,47.695,46.301,47.209,358357,0
2006-06-05,47.321,47.321,43.811,43.904,507085,0
2006-06-06,44.083,45.329,43.689,44.599,411245,0
2006-06-07,44.599,44.888,42.717,42.915,469691,0
2006-06-08,42.867,44.186,41.528,44.167,770667,0
2006-06-09,44.167,44.523,43.54,43.775,573648,0
2006-06-12,43.662,43.662,42.942,43.043,612646,0
2006-06-13,43.052,43.521,41.995,42.173,592773,0
2006-06-14,42.688,43.568,42.24,43.195,408359,0
2006-06-15,43.616,45.139,43.616,44.85,522790,0
2006-06-16,44.859,45.159,43.334,44.457,460287,0
2006-06-19,44.447,44.542,42.303,42.584,473962,0
2006-06-20,42.838,43.27,42.07,42.07,316901,0
2006-06-21,41.986,43.896,41.986,43.185,234415,0
2006-06-22,43.081,43.195,42.285,42.351,385600,0
2006-06-23,42.473,44.7,42.473,44.101,262195,0
2006-06-26,44.101,45.365,43.896,45.347,257067,0
2006-06-27,45.272,46.019,43.54,43.775,329722,0
2006-06-28,43.775,44.589,43.166,44.571,325877,0
2006-06-29,44.774,45.365,44.083,45.011,480694,0
2006-06-30,45.139,46.086,44.869,45.981,307287,0
2006-07-03,45.749,46.151,45.598,46.019,97335,0
2006-07-05,46.019,46.291,45.301,45.966,418618,0
2006-07-06,45.956,47.023,45.02,45.701,358893,0
2006-07-07,45.637,46.301,44.803,45.011,373847,0
2006-07-10,44.925,45.87,44.879,45.674,274162,0
2006-07-11,45.862,46.283,44.983,46.188,229931,0
2006-07-12,46.178,46.507,44.813,44.907,186766,0
2006-07-13,44.916,44.993,43.446,43.616,163473,0
2006-07-14,43.689,44.542,43.052,44.372,210057,0
2006-07-17,44.381,44.381,42.043,42.22,153965,0
2006-07-18,42.632,42.922,41.649,42.303,279502,0
2006-07-19,42.398,44.627,42.389,44.297,220101,0
2006-07-20,44.391,44.504,41.649,41.667,166036,0
2006-07-21,41.667,41.667,40.151,40.817,261875,0
2006-07-24,40.91,42.659,40.91,41.865,206423,0
2006-07-25,41.742,42.678,41.349,42.492,294251,0
2006-07-26,42.303,43.717,41.567,43.28,370537,0
2006-07-27,41.649,41.649,35.199,35.389,1806419,0
2006-07-28,36.454,36.492,35.351,35.922,907857,0
2006-07-31,35.949,36.95,35.791,36.399,736373,0
2006-08-01,36.737,36.754,35.754,36.483,483577,0
2006-08-02,37.202,38.72,37.202,38.074,953373,0
2006-08-03,37.905,37.915,36.109,37.157,674400,0
2006-08-04,37.635,37.831,35.801,36.408,492124,0
2006-08-07,36.801,37.419,36.127,36.792,487637,0
2006-08-08,36.792,37.439,35.986,36.316,380795,0
2006-08-09,36.502,37.166,35.801,36.005,331752,0
2006-08-10,35.659,36.09,35.313,35.801,264762,0
2006-08-11,35.622,36.192,35.389,35.996,285274,0
2006-08-14,36.005,36.109,35.313,35.507,226297,0
2006-08-15,35.744,36.728,35.593,36.434,382182,0
2006-08-16,36.642,37.54,36.575,37.007,406543,0
2006-08-17,36.69,37.157,36.408,36.718,338591,0
2006-08-18,36.903,37.718,36.894,37.568,276512,0
2006-08-21,37.85,38.269,37.671,38.008,254399,0
2006-08-22,38.186,38.298,37.737,37.999,188043,0
2006-08-23,38.093,38.269,37.344,37.784,219565,0
2006-08-24,37.747,37.915,37.4,37.458,241788,0
2006-08-25,37.635,38.422,37.54,37.756,189330,0
2006-08-28,37.429,37.867,36.894,36.912,186766,0
2006-08-29,36.912,37.811,36.69,37.625,227686,0
2006-08-30,37.625,37.775,37.036,37.439,218498,0
2006-08-31,37.448,38.196,37.12,37.381,358784,0
2006-09-01,37.381,38.047,37.316,37.559,198516,0
2006-09-05,37.55,38.252,37.39,38.121,172448,0
2006-09-06,38.13,38.13,36.71,36.71,214222,0
2006-09-07,36.502,37.671,36.155,37.654,284100,0
2006-09-08,37.644,37.934,37.102,37.12,399383,0
2006-09-11,37.13,37.372,36.034,36.08,520655,0
2006-09-12,36.034,36.549,35.248,35.565,327371,0
2006-09-13,35.565,36.819,35.536,36.316,276086,0
2006-09-14,36.324,36.623,35.19,35.397,183132,0
2006-09-15,35.584,35.846,35.163,35.507,271811,0
2006-09-18,35.706,36.202,35.445,35.706,383145,0
2006-09-19,35.801,35.986,34.442,34.799,455157,0
2006-09-20,34.799,35.025,33.562,33.742,520866,0
2006-09-21,33.694,34.142,33.171,33.478,843535,0
2006-09-22,33.197,33.487,32.234,32.608,646731,0
2006-09-25,32.572,32.721,32.055,32.43,636365,0
2006-09-26,32.43,33.085,32.02,32.823,1085754,0
2006-09-27,33.187,33.742,32.683,33.302,378444,0
2006-09-28,33.413,33.984,33.197,33.649,347352,0
2006-09-29,33.649,34.161,33.403,33.723,299058,0
2006-10-02,33.713,33.713,32.084,32.093,650576,0
2006-10-03,31.962,31.962,30.576,30.83,818324,0
2006-10-04,30.744,31.194,30.118,30.792,667885,0
2006-10-05,30.98,31.7,30.98,31.466,877728,0
2006-10-06,31.233,31.363,30.718,31.149,848131,0
2006-10-09,31.307,31.69,30.744,30.811,484432,0
2006-10-10,30.792,31.336,30.1,31.176,665964,0
2006-10-11,31.176,31.242,30.455,30.896,657949,0
2006-10-12,30.896,32.187,30.614,32.159,482402,0
2006-10-13,32.721,33.657,32.553,33.496,655277,0
2006-10-16,33.496,34.415,33.496,34.293,496506,0
2006-10-17,34.293,34.321,33.6,34.098,437952,0
2006-10-18,34.161,34.583,33.357,33.468,526317,0
2006-10-19,33.665,34.161,33.403,34.003,679423,0
2006-10-20,34.218,34.228,33.339,33.535,374278,0
2006-10-23,33.302,34.012,32.813,33.142,517341,0
2006-10-24,33.161,34.142,32.768,34.098,456974,0
2006-10-25,33.788,35.397,33.487,35.163,595231,0
2006-10-26,32.103,33.113,32.037,32.234,1963800,0
2006-10-27,32.13,32.13,31.157,31.261,831358,0
2006-10-30,31.626,31.831,31.101,31.213,630491,0
2006-10-31,31.213,31.626,30.558,31.542,665109,0
2006-11-01,31.401,31.551,30.801,30.941,764151,0
2006-11-02,31.092,32.093,30.951,31.588,695451,0
2006-11-03,31.962,32.514,31.897,32.149,432399,0
2006-11-06,31.962,32.439,31.831,32.414,335599,0
2006-11-07,32.617,33.18,32.149,33.122,1183839,0
2006-11-08,33.122,33.919,32.805,33.732,551958,0
2006-11-09,33.965,34.603,33.459,34.012,441054,0
2006-11-10,33.742,33.984,33.076,33.629,251512,0
2006-11-13,33.18,34.021,32.823,33.768,314550,0
2006-11-14,33.768,33.919,33.274,33.713,306965,0
2006-11-15,33.833,35.342,33.554,34.574,684982,0
2006-11-16,34.864,34.882,33.965,34.237,567987,0
2006-11-17,34.237,34.789,33.478,34.64,425454,0
2006-11-20,34.64,34.978,34.021,34.76,463385,0
2006-11-21,34.91,35.005,34.574,35.005,302796,0
2006-11-22,34.864,35.163,34.302,34.799,286022,0
2006-11-24,34.396,34.731,34.386,34.508,113682,0
2006-11-27,34.442,34.667,33.929,34.517,395536,0
2006-11-28,34.49,34.891,34.171,34.48,291258,0
2006-11-29,35.096,36.231,34.996,36.221,287948,0
2006-11-30,36.483,36.922,36.267,36.418,348955,0
2006-12-01,36.425,37.269,35.958,37.074,284847,0
2006-12-04,37.074,37.074,35.276,35.342,942262,0
2006-12-05,35.473,35.584,34.891,35.144,456011,0
2006-12-06,35.144,35.323,34.64,35.172,347781,0
2006-12-07,35.096,35.361,34.677,34.987,205677,0
2006-12-08,35.426,36.296,35.379,35.565,423529,0
2006-12-11,35.491,35.499,34.76,34.978,256853,0
2006-12-12,35.052,35.266,34.64,34.874,225118,0
2006-12-13,35.106,35.199,34.621,35.025,295318,0
2006-12-14,35.209,36.024,35.209,35.894,423318,0
2006-12-15,35.903,36.792,35.706,36.389,415091,0
2006-12-18,37.036,37.083,35.791,35.828,504627,0
2006-12-19,35.565,36.585,35.07,36.202,404620,0
2006-12-20,36.362,36.585,35.912,35.931,297029,0
2006-12-21,35.931,36.155,34.929,35.163,458362,0
2006-12-22,35.333,35.697,35.005,35.266,222237,0
2006-12-26,35.153,35.445,34.415,34.741,254608,0
2006-12-27,34.789,35.323,34.75,35.323,166676,0
2006-12-28,35.228,35.977,35.209,35.499,282390,0
2006-12-29,35.426,35.517,34.546,34.978,301194,0
2007-01-03,34.978,34.978,33.571,34.339,668100,0
2007-01-04,34.339,34.339,33.478,33.487,443512,0
2007-01-05,32.965,33.571,32.626,33.057,450670,0
2007-01-08,33.422,33.89,33.283,33.283,445861,0
2007-01-09,33.171,33.197,32.327,32.823,454197,0
2007-01-10,32.823,32.833,32.055,32.139,433254,0
2007-01-11,32.139,32.702,31.936,32.168,489457,0
2007-01-12,32.225,33.571,32.225,33.487,297029,0
2007-01-16,33.487,33.487,32.289,32.448,517341,0
2007-01-17,32.336,33.151,32.252,32.833,455904,0
2007-01-18,32.683,32.862,31.936,32.149,349809,0
2007-01-19,32.159,32.871,32.02,32.833,255892,0
2007-01-22,33.029,33.151,32.121,32.476,366048,0
2007-01-23,32.572,33.384,32.43,33.122,404195,0
2007-01-24,33.132,33.506,32.421,33.339,576107,0
2007-01-25,33.339,33.431,32.299,32.664,343399,0
2007-01-26,32.852,33.506,32.543,33.226,447144,0
2007-01-29,33.122,33.796,33.122,33.61,460072,0
2007-01-30,33.788,34.826,33.694,34.649,466696,0
2007-01-31,34.649,34.826,33.937,34.517,394789,0
2007-02-01,37.439,43.521,37.439,42.099,3152339,0
2007-02-02,44.774,44.774,41.695,41.903,1199008,0
2007-02-05,41.865,42.649,41.284,41.64,918433,0
2007-02-06,41.649,42.781,41.069,41.603,737012,0
2007-02-07,41.79,42.06,40.433,40.647,579954,0
2007-02-08,40.647,41.192,40.329,41.088,543625,0
2007-02-09,41.125,41.454,40.451,40.619,402697,0
2007-02-12,40.347,40.433,39.768,40.058,367114,0
2007-02-13,40.067,40.926,39.889,40.282,244128,0
2007-02-14,40.273,41.284,40.273,41.209,443172,0
2007-02-15,41.135,41.135,40.106,40.545,357823,0
2007-02-16,40.564,40.936,40.386,40.657,178537,0
2007-02-20,40.657,40.759,40.18,40.517,182597,0
2007-02-21,40.386,41.293,40.05,41.192,254503,0
2007-02-22,41.415,41.846,41.182,41.518,351945,0
2007-02-23,41.518,41.742,40.984,41.2,356541,0
2007-02-26,41.595,42.163,41.472,41.959,555240,0
2007-02-27,41.752,41.855,40.769,41.06,596514,0
2007-02-28,40.984,41.209,37.54,40.396,639142,0
2007-03-01,40.124,40.926,39.262,40.366,599825,0
2007-03-02,40.517,40.704,39.834,39.917,531337,0
2007-03-05,39.075,40.001,38.711,39.046,426096,0
2007-03-06,39.281,39.889,39.132,39.702,516166,0
2007-03-07,39.572,41.809,39.366,41.06,1378506,0
2007-03-08,41.182,41.585,40.984,41.311,620021,0
2007-03-09,41.695,43.005,41.33,42.632,790435,0
2007-03-12,42.163,42.622,41.912,42.473,514349,0
2007-03-13,42.473,42.877,41.893,42.079,561681,0
2007-03-14,42.549,42.659,41.567,42.023,322991,0
2007-03-15,42.183,42.38,41.482,41.603,346390,0
2007-03-16,41.603,41.603,40.779,41.022,424815,0
2007-03-19,41.649,42.726,41.64,42.539,343399,0
2007-03-20,42.772,42.867,41.809,42.089,346176,0
2007-03-21,43.033,44.167,42.594,43.54,563392,0
2007-03-22,43.775,44.186,43.166,43.343,377162,0
2007-03-23,43.53,43.819,43.343,43.727,378870,0
2007-03-26,43.988,44.159,43.334,43.606,497896,0
2007-03-27,43.606,44.121,43.343,43.924,226833,0
2007-03-28,43.924,44.159,43.436,43.475,369789,0
2007-03-29,43.943,44.064,43.465,43.924,478449,0
2007-03-30,43.924,44.008,43.455,43.568,314445,0
2007-04-02,43.568,44.636,43.397,44.589,372673,0
2007-04-03,44.681,44.681,44.064,44.317,243176,0
2007-04-04,44.317,44.317,43.185,43.289,334530,0
2007-04-05,43.289,43.765,43.061,43.68,213798,0
2007-04-09,43.988,44.121,43.397,43.606,263051,0
2007-04-10,43.521,43.988,43.511,43.953,149264,0
2007-04-11,43.988,44.196,43.493,43.868,330682,0
2007-04-12,43.868,45.301,43.829,45.12,414664,0
2007-04-13,45.111,45.159,44.636,44.916,338377,0
2007-04-16,45.243,45.338,44.755,45.233,295055,0
2007-04-17,45.44,45.524,44.523,44.718,305254,0
2007-04-18,44.745,44.745,43.792,44.149,367841,0
2007-04-19,44.149,44.345,43.417,43.998,387524,0
2007-04-20,44.925,44.925,43.97,44.533,195526,0
2007-04-23,44.533,45.046,44.214,44.223,365838,0
2007-04-24,44.233,44.514,43.307,43.521,328653,0
2007-04-25,43.876,44.823,43.635,44.353,397250,0
2007-04-26,42.023,44.288,42.023,44.092,977092,0
2007-04-27,43.801,43.858,43.26,43.503,416158,0
2007-04-30,43.689,43.765,40.433,40.667,901125,0
2007-05-01,40.479,41.64,39.103,40.714,1038348,0
2007-05-02,40.9,41.209,40.61,41.069,324275,0
2007-05-03,41.069,41.472,40.723,41.097,262411,0
2007-05-04,41.012,41.396,40.779,41.33,319893,0
2007-05-07,40.91,41.192,40.686,40.788,256810,0
2007-05-08,40.6,40.61,39.599,40.254,389448,0
2007-05-09,40.058,40.676,39.927,40.59,311878,0
2007-05-10,40.405,40.6,39.376,39.488,353333,0
2007-05-11,39.655,39.963,39.479,39.76,255252,0
2007-05-14,39.76,39.946,38.983,39.038,437208,0
2007-05-15,39.038,39.393,38.345,38.72,350876,0
2007-05-16,38.72,39.871,38.394,39.787,296761,0
2007-05-17,40.021,41.069,39.479,40.647,244994,0
2007-05-18,40.647,40.936,40.254,40.75,407401,0
2007-05-21,40.891,42.417,40.75,42.183,376245,0
2007-05-22,42.118,42.303,41.723,41.865,224296,0
2007-05-23,41.836,43.052,41.836,42.501,312093,0
2007-05-24,42.482,42.754,41.06,41.182,297347,0
2007-05-25,41.557,41.705,41.164,41.434,138898,0
2007-05-29,41.463,41.547,40.918,41.368,224267,0
2007-05-30,41.368,42.408,41.182,42.249,115285,0
2007-05-31,42.38,42.697,41.509,41.557,127438,0
2007-06-01,41.557,42.163,41.538,41.723,263477,0
2007-06-04,41.49,42.53,41.49,42.454,148856,0
2007-06-05,42.268,42.604,41.976,42.398,168423,0
2007-06-06,41.976,42.202,41.723,41.995,230891,0
2007-06-07,41.809,42.07,40.955,40.984,233029,0
2007-06-08,40.798,40.955,40.151,40.955,183559,0
2007-06-11,40.936,42.015,40.817,41.482,157739,0
2007-06-12,41.248,41.603,39.982,40.151,308246,0
2007-06-13,40.339,40.946,40.245,40.817,258029,0
2007-06-14,40.975,41.865,40.965,41.649,139004,0
2007-06-15,42.127,42.53,41.733,42.53,267323,0
2007-06-18,42.37,42.801,42.332,42.557,174371,0
2007-06-19,42.584,43.005,42.06,42.968,114749,0
2007-06-20,42.968,43.334,41.676,41.733,288268,0
2007-06-21,42.06,42.659,41.649,42.577,402803,0
2007-06-22,42.577,42.688,41.827,42.454,277370,0
2007-06-25,42.06,42.202,41.2,41.631,445861,0
2007-06-26,41.631,41.79,40.808,40.891,344145,0
2007-06-27,40.339,41.219,40.245,41.182,464560,0
2007-06-28,41.425,41.733,40.836,41.078,319144,0
2007-06-29,41.116,41.631,40.836,41.004,283139,0
2007-07-02,41.012,41.685,41.012,41.396,403123,0
2007-07-03,41.396,41.809,41.145,41.463,55988,0
2007-07-05,41.667,41.95,40.573,41.182,229931,0
2007-07-06,41.258,41.311,40.874,40.9,188685,0
2007-07-09,40.808,41.265,40.628,41.125,156313,0
2007-07-10,40.994,41.405,40.628,40.845,325771,0
2007-07-11,40.808,41.454,40.732,41.069,255572,0
2007-07-12,41.192,42.023,41.192,41.482,267967,0
2007-07-13,41.368,41.454,40.817,41.154,129388,0
2007-07-16,40.714,40.714,39.001,39.233,565955,0
2007-07-17,39.544,39.871,38.87,38.944,296602,0
2007-07-18,38.842,39.608,38.514,39.599,276941,0
2007-07-19,39.963,40.499,39.871,40.273,195737,0
2007-07-20,40.19,40.366,39.206,39.628,177683,0
2007-07-23,42.829,42.829,39.534,39.534,337627,0
2007-07-24,39.028,39.768,38.43,38.702,443191,0
2007-07-25,38.796,39.534,38.028,39.018,294462,0
2007-07-26,38.653,44.561,38.008,42.511,1446034,0
2007-07-27,43.212,43.839,41.976,42.398,771415,0
2007-07-30,42.398,43.397,41.714,42.932,455052,0
2007-07-31,43.307,44.073,42.192,42.192,372991,0
2007-08-01,42.07,42.744,41.387,42.118,376305,0
2007-08-02,42.649,42.887,41.567,42.464,391800,0
2007-08-03,41.657,43.407,41.05,41.164,582090,0
2007-08-06,41.434,42.584,40.021,42.285,586150,0
2007-08-07,41.959,44.954,41.846,44.784,692459,0
2007-08-08,45.59,50.204,45.282,46.104,1880782,0
2007-08-09,46.965,48.333,44.954,47.732,1598392,0
2007-08-10,46.067,47.835,43.662,45.394,1288223,0
2007-08-13,45.394,45.394,43.521,44.27,521507,0
2007-08-14,44.083,44.879,43.397,43.596,297671,0
2007-08-15,43.436,44.523,42.905,43.397,379831,0
2007-08-16,42.717,43.578,41.06,42.549,659550,0
2007-08-17,45.02,45.701,42.36,43.97,614784,0
2007-08-20,43.962,44.69,42.858,44.278,223945,0
2007-08-21,43.848,44.794,42.427,42.867,353333,0
2007-08-22,43.109,43.606,42.717,43.052,280253,0
2007-08-23,42.858,43.081,41.621,42.145,370962,0
2007-08-24,42.464,43.241,42.127,43.212,266256,0
2007-08-27,43.052,43.371,41.685,41.78,230250,0
2007-08-28,41.32,41.986,41.2,41.472,252262,0
2007-08-29,41.538,43.334,41.538,43.024,199695,0
2007-08-30,42.678,43.792,42.622,43.241,233991,0
2007-08-31,43.924,44.317,43.343,43.801,139004,0
2007-09-04,43.801,46.544,43.775,45.646,294998,0
2007-09-05,45.356,45.937,45.028,45.338,220633,0
2007-09-06,45.768,45.786,44.973,45.13,189542,0
2007-09-07,44.391,45.159,43.662,45.046,225762,0
2007-09-10,45.505,45.823,43.953,45.347,175866,0
2007-09-11,45.402,46.658,45.394,46.62,262411,0
2007-09-12,46.62,46.852,46.076,46.601,161656,0
2007-09-13,46.749,47.266,46.198,46.696,242750,0
2007-09-14,46.227,46.918,46.114,46.713,125114,0
2007-09-17,46.639,46.796,46.067,46.61,374704,0
2007-09-18,46.778,46.787,45.449,46.572,394470,0
2007-09-19,47.246,47.246,45.496,46.114,317218,0
2007-09-20,46.256,46.553,45.356,46.45,207172,0
2007-09-21,46.891,47.246,46.601,47.237,336665,0
2007-09-24,46.956,47.714,46.749,47.517,244568,0
2007-09-25,47.041,47.65,46.862,47.368,172341,0
2007-09-26,47.845,47.845,46.891,47.631,172882,0
2007-09-27,47.94,47.968,47.358,47.64,214970,0
2007-09-28,47.854,48.313,47.266,47.48,177683,0
2007-10-01,47.181,48.108,47.152,47.901,146808,0
2007-10-02,47.687,47.968,47.35,47.864,120841,0
2007-10-03,47.453,47.564,46.283,46.572,238904,0
2007-10-04,46.563,47.132,45.981,47.132,213798,0
2007-10-05,47.499,47.714,46.677,47.311,382824,0
2007-10-08,46.937,47.35,45.879,46.076,194780,0
2007-10-09,46.076,47.611,45.947,47.406,133877,0
2007-10-10,47.396,49.025,47.377,48.612,241364,0
2007-10-11,48.679,49.586,47.687,48.398,209309,0
2007-10-12,48.304,48.698,47.705,47.732,173515,0
2007-10-15,48.164,48.95,47.891,48.352,251404,0
2007-10-16,48.304,48.707,47.237,47.659,178216,0
2007-10-17,48.171,48.171,46.151,46.639,345749,0
2007-10-18,46.544,47.49,46.544,46.843,125433,0
2007-10-19,46.648,46.658,44.177,44.177,411779,0
2007-10-22,43.606,45.12,43.241,44.561,251192,0
2007-10-23,45.214,47.891,44.823,47.574,771312,0
2007-10-24,47.152,47.845,45.879,47.227,237410,0
2007-10-25,43.988,44.177,41.676,43.071,1001559,0
2007-10-26,43.024,43.521,41.004,42.82,537642,0
2007-10-29,42.521,42.688,40.817,40.975,515203,0
2007-10-30,40.975,41.182,39.982,40.151,240615,0
2007-10-31,40.001,42.145,39.955,42.043,319037,0
2007-11-01,41.209,41.742,39.992,40.021,291366,0
2007-11-02,40.573,40.865,40.011,40.471,163577,0
2007-11-05,39.889,40.058,39.215,39.534,208603,0
2007-11-06,39.525,40.779,39.403,40.619,250337,0
2007-11-07,40.433,41.022,40.209,40.415,309210,0
2007-11-08,40.227,41.444,39.692,41.258,279575,0
2007-11-09,41.248,41.248,40.366,40.59,243712,0
2007-11-12,40.086,40.292,38.683,38.767,225227,0
2007-11-13,39.066,39.75,38.167,39.608,253114,0
2007-11-14,39.741,40.124,38.597,38.787,256000,0
2007-11-15,38.514,38.625,37.202,37.775,306858,0
2007-11-16,37.784,38.653,37.241,38.486,164649,0
2007-11-19,38.14,38.467,37.644,37.775,280362,0
2007-11-20,37.831,38.365,37.362,38.093,227471,0
2007-11-21,37.794,39.376,37.522,38.412,200441,0
2007-11-23,38.524,39.085,37.615,38.806,64746,0
2007-11-26,38.934,39.469,38.176,38.345,158366,0
2007-11-27,38.047,38.298,37.39,37.671,332607,0
2007-11-28,37.671,41.097,37.671,38.317,258885,0
2007-11-29,38.748,38.748,37.747,37.905,172341,0
2007-11-30,38.327,38.327,36.96,37.157,337307,0
2007-12-03,37.045,38.365,37.017,37.718,172341,0
2007-12-04,37.372,37.372,36.418,36.52,179393,0
2007-12-05,36.932,37.663,36.38,36.903,175760,0
2007-12-06,36.989,38.14,36.792,37.971,192535,0
2007-12-07,37.999,38.26,37.157,37.448,165056,0
2007-12-10,37.606,38.233,37.448,38.056,123365,0
2007-12-11,38.384,38.496,36.585,36.642,229398,0
2007-12-12,37.017,38.279,36.828,37.439,269320,0
2007-12-13,36.969,37.708,36.847,37.698,204821,0
2007-12-14,37.353,37.698,36.801,37.007,238583,0
2007-12-17,37.25,37.25,35.351,35.361,286559,0
2007-12-18,35.726,35.801,34.423,35.276,222773,0
2007-12-19,35.313,35.677,34.04,34.891,359212,0
2007-12-20,35.163,35.436,33.459,34.583,627175,0
2007-12-21,35.115,36.192,34.339,34.339,520866,0
2007-12-24,34.603,35.323,34.48,35.238,110692,0
2007-12-26,35.209,35.361,34.349,34.948,155520,0
2007-12-27,34.978,35.986,34.452,35.818,481334,0
2007-12-28,36.118,36.38,34.779,35.096,203871,0
2007-12-31,34.874,35.284,34.603,34.816,168067,0
2008-01-02,34.731,35.199,34.339,34.76,216680,0
2008-01-03,34.891,36.09,34.76,35.172,201510,0
2008-01-04,34.91,34.978,33.909,33.946,176427,0
2008-01-07,34.996,35.087,33.88,34.659,503131,0
2008-01-08,35.052,35.454,33.984,34.003,238049,0
2008-01-09,33.946,34.255,32.974,33.6,247882,0
2008-01-10,33.459,33.459,32.43,32.88,427805,0
2008-01-11,32.758,33.375,32.626,32.992,287838,0
2008-01-14,33.32,34.283,33.206,34.125,181526,0
2008-01-15,33.339,34.603,33.339,33.62,302528,0
2008-01-16,33.375,34.218,32.346,32.917,264973,0
2008-01-17,33.019,33.694,32.356,32.673,236310,0
2008-01-18,32.28,32.524,29.5,31.075,1012737,0
2008-01-22,30.091,32.524,30.091,31.729,386245,0
2008-01-23,31.036,33.18,30.735,32.907,482833,0
2008-01-24,33.245,34.031,32.524,33.122,459651,0
2008-01-25,33.544,34.273,32.02,32.414,332712,0
2008-01-28,32.404,33.478,31.962,33.18,153235,0
2008-01-29,33.413,33.516,32.581,32.823,121494,0
2008-01-30,32.626,33.245,31.812,31.971,315841,0
2008-01-31,31.812,32.394,30.417,32.149,761347,0
2008-02-01,32.055,33.6,31.719,33.554,545655,0
2008-02-04,33.694,33.694,31.859,33.348,527065,0
2008-02-05,32.768,33.639,32.394,32.476,219244,0
2008-02-06,32.739,32.739,31.645,31.868,225865,0
2008-02-07,31.747,32.216,31.261,31.522,251300,0
2008-02-08,31.616,32.346,31.616,32.01,197450,0
2008-02-11,31.916,32.543,31.336,32.458,219244,0
2008-02-12,32.533,34.04,31.822,33.788,448533,0
2008-02-13,34.273,36.502,34.218,35.697,695451,0
2008-02-14,35.697,36.492,34.919,35.209,436258,0
2008-02-15,35.135,35.445,34.311,35.061,260165,0
2008-02-19,35.801,36.632,35.527,35.986,216039,0
2008-02-20,35.996,36.389,35.584,36.221,402973,0
2008-02-21,36.463,36.539,35.172,35.351,302690,0
2008-02-22,35.389,35.697,34.874,35.517,269250,0
2008-02-25,35.436,36.903,35.304,36.52,484325,0
2008-02-26,36.306,37.231,36.034,36.876,544266,0
2008-02-27,36.642,36.866,35.631,35.687,466588,0
2008-02-28,35.668,36.681,35.473,35.986,456974,0
2008-02-29,35.517,35.697,34.546,34.574,383139,0
2008-03-03,34.631,35.417,34.218,34.978,507618,0
2008-03-04,34.583,34.659,33.132,33.61,604760,0
2008-03-05,33.88,33.984,33.122,33.571,636671,0
2008-03-06,33.451,34.659,33.451,33.861,320320,0
2008-03-07,33.478,33.919,33.113,33.375,504091,0
2008-03-10,33.302,33.6,32.626,32.946,264440,0
2008-03-11,33.675,34.357,33.394,34.021,250942,0
2008-03-12,34.142,34.321,33.375,33.571,238829,0
2008-03-13,33.339,35.284,32.693,35.209,325598,0
2008-03-14,35.507,35.507,33.459,34.891,261077,0
2008-03-17,33.993,34.357,33.422,33.468,275322,0
2008-03-18,34.349,35.294,34.116,35.219,294251,0
2008-03-19,35.276,35.426,33.796,33.796,247135,0
2008-03-20,34.283,35.313,33.61,33.88,488653,0
2008-03-24,34.04,35.491,33.9,34.621,242750,0
2008-03-25,34.855,36.014,34.75,35.641,233462,0
2008-03-26,35.584,37.026,35.417,36.912,253506,0
2008-03-27,37.036,37.045,36.483,36.52,205677,0
2008-03-28,36.333,36.96,36.052,36.183,104921,0
2008-03-31,36.277,37.718,36.127,37.53,254802,0
2008-04-01,37.54,38.777,36.979,38.748,315300,0
2008-04-02,39.028,39.777,38.542,39.563,223537,0
2008-04-03,38.832,39.412,38.113,38.597,466726,0
2008-04-04,38.402,39.309,38.047,39.046,304836,0
2008-04-07,39.488,39.797,39.348,39.554,302480,0
2008-04-08,39.215,39.664,38.906,39.393,203114,0
2008-04-09,39.58,39.972,39.393,39.646,288268,0
2008-04-10,39.46,41.248,39.319,41.248,370870,0
2008-04-11,40.836,40.946,39.844,39.899,246915,0
2008-04-14,39.972,41.125,39.731,40.357,220415,0
2008-04-15,40.657,40.946,40.245,40.273,371157,0
2008-04-16,40.573,41.32,40.282,41.302,427995,0
2008-04-17,41.145,42.118,41.135,41.922,267234,0
2008-04-18,42.249,43.616,41.809,43.578,223715,0
2008-04-21,43.389,43.988,42.82,43.699,294826,0
2008-04-22,43.371,43.559,42.276,43.043,222875,0
2008-04-23,43.052,43.156,41.528,42.622,352197,0
2008-04-24,42.668,46.704,42.584,45.505,1003374,0
2008-04-25,45.805,46.076,44.794,45.805,305017,0
2008-04-28,45.908,46.067,44.897,45.524,294706,0
2008-04-29,45.111,45.291,43.587,44.036,276793,0
2008-04-30,44.317,44.551,42.986,44.485,290523,0
2008-05-01,44.223,44.391,42.118,42.53,323421,0
2008-05-02,43.28,43.28,41.966,42.867,503709,0
2008-05-05,42.735,43.316,42.726,42.942,317990,0
2008-05-06,42.942,43.801,42.942,43.653,266345,0
2008-05-07,43.662,43.68,42.023,42.06,228583,0
2008-05-08,42.06,43.427,42.043,43.334,267551,0
2008-05-09,42.96,44.533,42.887,44.41,200983,0
2008-05-12,44.242,45.44,43.465,44.925,232591,0
2008-05-13,45.064,46.01,44.475,45.991,154546,0
2008-05-14,45.862,45.918,44.561,44.718,208133,0
2008-05-15,45.02,45.532,44.542,45.43,127552,0
2008-05-16,45.879,46.468,45.149,45.879,198743,0
2008-05-19,45.947,46.843,45.618,46.246,142625,0
2008-05-20,46.198,46.61,45.823,46.198,215912,0
2008-05-21,46.34,47.891,46.311,46.348,281077,0
2008-05-22,46.16,46.45,45.338,45.683,153801,0
2008-05-23,45.683,46.283,44.149,44.925,199410,0
2008-05-27,44.561,45.233,44.42,44.654,185743,0
2008-05-28,44.636,44.765,44.27,44.636,219528,0
2008-05-29,44.42,44.954,44.092,44.533,156899,0
2008-05-30,44.533,45.233,43.521,44.636,256360,0
2008-06-02,44.186,45.637,44.036,44.859,152461,0
2008-06-03,45.12,49.68,45.12,48.95,1035691,0
2008-06-04,48.912,49.417,47.687,48.117,436944,0
2008-06-05,48.361,50.615,48.21,50.615,717988,0
2008-06-06,50.756,51.738,50.194,50.729,382603,0
2008-06-09,50.933,54.883,50.334,53.909,830360,0
2008-06-10,53.19,53.63,50.074,51.121,502718,0
2008-06-11,51.27,52.319,50.841,51.794,468636,0
2008-06-12,51.758,52.103,50.596,50.867,175800,0
2008-06-13,51.42,52.544,51,52.14,217991,0
2008-06-16,52.599,53.348,52.235,53.348,326961,0
2008-06-17,53.303,53.967,52.835,53.77,307212,0
2008-06-18,53.862,53.957,53.03,53.881,252351,0
2008-06-19,53.612,53.967,52.758,52.825,418954,0
2008-06-20,53.067,53.843,52.732,53.843,431200,0
2008-06-23,54.05,55.267,54.05,55.127,375076,0
2008-06-24,55.127,55.717,54.256,54.752,567376,0
2008-06-25,54.678,55.145,53.471,55.117,410208,0
2008-06-26,54.528,55.951,53.64,54.36,390301,0
2008-06-27,54.36,54.37,53.284,53.404,616874,0
2008-06-30,54.2,56.128,53.816,54.612,687641,0
2008-07-01,54.013,54.443,51.879,52.309,683905,0
2008-07-02,51.946,53.808,51.457,51.898,562305,0
2008-07-03,52.15,52.15,49.67,50.793,505743,0
2008-07-07,50.774,51.178,48.894,49.484,550193,0
2008-07-08,48.772,50.233,46.872,50.147,566875,0
2008-07-09,50.465,51.046,47.471,47.761,474412,0
2008-07-10,47.901,50.372,46.806,49.979,674422,0
2008-07-11,50.204,51.188,48.902,50.344,380555,0
2008-07-14,51.27,51.709,50.465,51.402,581451,0
2008-07-15,51.13,51.317,49.334,49.745,390616,0
2008-07-16,49.344,50.841,48.931,50.588,477451,0
2008-07-17,50.756,51.654,47.246,48.519,471175,0
2008-07-18,48.846,50.887,48.576,49.455,349213,0
2008-07-21,49.68,49.997,48.462,49.82,289218,0
2008-07-22,49.371,50.512,47.92,49.38,341790,0
2008-07-23,48.96,49.576,46.852,48.088,446180,0
2008-07-24,48.585,48.96,46.348,47.19,343315,0
2008-07-25,48.145,49.68,47.218,48.416,245042,0
2008-07-28,48.519,49.099,47.443,48.248,410384,0
2008-07-29,48.425,50.074,47.958,48.276,657181,0
2008-07-30,48.444,51.767,47.256,51.27,694035,0
2008-07-31,52,53.853,50.98,51.215,710138,0
2008-08-01,50.756,52.461,50.756,51.664,517262,0
2008-08-04,51.496,51.654,48.052,48.519,422170,0
2008-08-05,47.968,49.287,46.796,48.548,491267,0
2008-08-06,48.799,50.297,47.911,50.251,273290,0
2008-08-07,50.251,51.645,50.074,50.411,579357,0
2008-08-08,50.074,50.074,47.386,48.434,613874,0
2008-08-11,48.576,49.267,47.901,49.156,403665,0
2008-08-12,49.219,50.025,48.902,49.633,539177,0
2008-08-13,49.774,51,49.306,50.615,417654,0
2008-08-14,50.483,54.696,50.483,54.154,1176199,0
2008-08-15,53.9,54.331,51.496,52.413,586241,0
2008-08-18,53.03,53.03,50.194,50.493,391316,0
2008-08-19,50.119,52.534,49.539,52.01,312259,0
2008-08-20,52.664,53.752,51.803,53.507,390575,0
2008-08-21,53.881,55.136,53.62,54.013,369572,0
2008-08-22,53.713,55.07,53.096,54.621,493640,0
2008-08-25,54.79,55.305,53.348,54.406,286756,0
2008-08-26,54.631,56.577,54.631,56.343,353709,0
2008-08-27,56.913,58.215,56.222,57.869,606296,0
2008-08-28,58.205,58.562,56.381,57.701,276316,0
2008-08-29,58.027,58.195,56.128,56.25,322921,0
2008-09-02,55.229,56.568,53.275,53.534,567009,0
2008-09-03,52.882,53.799,51.964,53.124,990487,0
2008-09-04,53.498,53.498,49.547,50.85,1010207,0
2008-09-05,51.009,51.308,48.762,50.841,506678,0
2008-09-08,51.288,52.3,49.922,50.306,378984,0
2008-09-09,49.82,49.82,46.142,46.872,696969,0
2008-09-10,47.526,47.818,45.272,46.094,1059455,0
2008-09-11,45.74,45.956,44.177,45.282,988163,0
2008-09-12,44.84,48.333,44.84,47.593,605077,0
2008-09-15,46.142,46.45,44.514,44.832,514346,0
2008-09-16,43.819,47.789,43.128,47.789,780395,0
2008-09-17,47.275,48.444,45.197,46.507,526028,0
2008-09-18,47.499,51.936,46.918,50.605,990456,0
2008-09-19,57.082,57.082,50.344,55.444,932070,0
2008-09-22,55.296,56.663,54.864,55.079,569423,0
2008-09-23,54.734,55.37,48.529,49.137,928498,0
2008-09-24,49.464,50.579,49.025,49.175,248664,0
2008-09-25,49.267,50.605,48.576,49.202,244482,0
2008-09-26,47.883,49.4,47.508,49.306,293267,0
2008-09-29,48.145,48.145,44.335,45.646,460305,0
2008-09-30,46.739,48.799,45.889,48.304,464560,0
2008-10-01,47.835,48.06,46.038,47.237,489610,0
2008-10-02,46.704,46.9,44.465,44.571,599186,0
2008-10-03,45.038,48.033,44.561,45.561,498397,0
2008-10-06,44.214,44.252,38.093,42.932,951513,0
2008-10-07,43.397,44.504,41.2,41.995,515849,0
2008-10-08,41.311,43.061,38.56,40.676,1037222,0
2008-10-09,40.386,41.742,36.652,36.652,859529,0
2008-10-10,34.237,38.842,32.626,35.884,1387216,0
2008-10-13,37.971,41.219,37.007,41.219,695410,0
2008-10-14,41.472,44.681,40.209,42.511,736566,0
2008-10-15,41.32,41.585,35.096,35.584,601244,0
2008-10-16,35.584,36.941,32.805,35.517,1172652,0
2008-10-17,34.612,39.366,34.098,35.81,776332,0
2008-10-20,36.52,39.479,36.52,39.113,620134,0
2008-10-21,38.13,39.403,37.429,38.205,502389,0
2008-10-22,36.652,36.652,32.414,33.18,592663,0
2008-10-23,33.384,35.482,31.242,32.965,764108,0
2008-10-24,30.334,32.796,28.901,31.802,746972,0
2008-10-27,31.353,32.103,29.482,29.482,397671,0
2008-10-28,30.146,32.121,28.434,32.121,442776,0
2008-10-29,32.111,36.118,31.391,33.965,717270,0
2008-10-30,34.546,39.899,34.546,37.831,977017,0
2008-10-31,37.287,41.966,36.38,40.499,729380,0
2008-11-03,40.03,41.603,39.722,40.769,524653,0
2008-11-04,41.557,43.417,41.557,43.212,541458,0
2008-11-05,42.268,43.829,41.603,41.78,638547,0
2008-11-06,41.248,41.64,37.765,38.317,643074,0
2008-11-07,38.448,40.17,38.214,39.806,326620,0
2008-11-10,41.219,41.742,39.113,40.077,273202,0
2008-11-11,38.915,40.638,38.186,39.863,347657,0
2008-11-12,38.954,39.262,36.362,36.444,340990,0
2008-11-13,36.549,40.582,35.061,40.508,546821,0
2008-11-14,39.328,40.564,37.635,37.85,848427,0
2008-11-17,37.53,39.731,37.297,37.999,561328,0
2008-11-18,38.317,39.637,37.775,39.356,684478,0
2008-11-19,39.075,40.273,37.69,37.727,425000,0
2008-11-20,36.764,37.344,33.047,33.357,687309,0
2008-11-21,35.043,38.832,33.037,35.238,1174340,0
2008-11-24,36.062,40.273,36.062,38.683,838532,0
2008-11-25,39.085,40.61,37.316,40.151,457935,0
2008-11-26,38.542,44.542,38.514,44.121,504678,0
2008-11-28,43.896,44.832,42.06,44.832,249701,0
2008-12-01,43.998,43.998,38.176,38.439,521388,0
2008-12-02,38.777,40.545,37.231,38.402,870187,0
2008-12-03,37.811,39.103,36.202,37.654,844130,0
2008-12-04,36.425,36.95,30.652,31.579,1109354,0
2008-12-05,31.344,34.161,30.062,33.226,1450850,0
2008-12-08,34.171,35.967,33.468,35.622,704749,0
2008-12-09,36.343,37.895,35.087,36.922,923440,0
2008-12-10,37.439,38.093,36.389,36.847,824652,0
2008-12-11,36.671,37.625,33.312,33.993,860524,0
2008-12-12,33.085,33.506,31.681,32.664,1173063,0
2008-12-15,33.367,33.562,31.167,31.971,827524,0
2008-12-16,31.907,32.318,30.55,31.916,930513,0
2008-12-17,31.597,32.252,30.754,31.372,595094,0
2008-12-18,31.213,31.213,29.127,29.809,979945,0
2008-12-19,30.016,31.298,29.716,30.296,525654,0
2008-12-22,30.531,31.719,29.642,30.586,604732,0
2008-12-23,30.007,31.185,29.585,30.203,409657,0
2008-12-24,29.95,30.98,29.623,29.959,199609,0
2008-12-26,30.166,31.082,29.987,30.924,179946,0
2008-12-29,30.941,31.897,30.4,31.719,550156,0
2008-12-30,31.794,32.299,30.691,32.243,457994,0
2008-12-31,31.878,33.88,31.878,33.255,597729,0
2009-01-02,33.403,34.471,33.403,33.694,577348,0
2009-01-05,33.9,36.372,33.665,35.323,590081,0
2009-01-06,35.379,36.876,35.238,35.677,621975,0
2009-01-07,35.005,35.716,33.197,34.181,920576,0
2009-01-08,33.544,35.078,33.544,35.078,361261,0
2009-01-09,35.209,35.228,33.788,34.423,598151,0
2009-01-12,34.255,34.255,32.88,33.459,489187,0
2009-01-13,33.525,34.659,32.768,33.805,491598,0
2009-01-14,33.302,33.796,32.243,33.076,404656,0
2009-01-15,33.029,33.33,31.486,33.264,347382,0
2009-01-16,33.629,33.639,31.991,32.786,375197,0
2009-01-20,32.385,33.283,30.887,31.12,337104,0
2009-01-21,31.532,33.122,31.092,32.955,396685,0
2009-01-22,32.02,32.862,31.036,31.971,312217,0
2009-01-23,30.691,34.415,30.691,33.478,399590,0
2009-01-26,33.805,35.199,33.581,34.273,319241,0
2009-01-27,34.293,34.631,33.581,34.191,261085,0
2009-01-28,34.741,36.174,34.171,35.517,383989,0
2009-01-29,34.968,34.968,33.057,33.984,259790,0
2009-01-30,34.574,34.76,33.487,33.649,298393,0
2009-02-02,33.001,34.722,32.084,32.318,449971,0
2009-02-03,32.486,32.626,30.96,31.176,669453,0
2009-02-04,31.185,31.616,30.792,31.045,1067438,0
2009-02-05,34.452,37.111,33.852,36.96,2608685,0
2009-02-06,35.772,37.007,34.929,35.782,1575693,0
2009-02-09,35.903,37.54,35.491,36.267,587087,0
2009-02-10,36.267,37.905,35.172,35.574,710399,0
2009-02-11,36.005,36.989,35.482,36.316,530365,0
2009-02-12,35.677,36.52,34.695,35.574,746590,0
2009-02-13,35.791,36.856,35.791,35.922,366431,0
2009-02-17,34.649,35.043,33.468,33.788,480444,0
2009-02-18,33.965,34.536,33.151,34.021,561304,0
2009-02-19,34.48,35.323,33.824,34.069,671224,0
2009-02-20,33.394,34.228,31.831,32.862,588791,0
2009-02-23,33.394,33.732,31.353,31.458,371468,0
2009-02-24,32.065,33.226,31.279,33.047,426571,0
2009-02-25,32.862,33.778,31.907,32.702,530521,0
2009-02-26,33.104,33.649,32.496,32.496,573650,0
2009-02-27,31.887,33.88,31.438,32.533,337906,0
2009-03-02,31.953,32.084,29.379,29.613,675761,0
2009-03-03,29.884,30.887,29.679,30.007,992110,0
2009-03-04,30.652,32.271,30.426,32.159,623433,0
2009-03-05,31.298,32.187,30.54,30.811,703865,0
2009-03-06,31.12,31.719,29.669,30.735,746322,0
2009-03-09,30.504,32.346,30.306,30.709,414690,0
2009-03-10,31.307,32.385,31.307,32.271,488489,0
2009-03-11,32.206,32.796,30.859,31.448,677924,0
2009-03-12,31.381,32.833,30.735,32.739,1027490,0
2009-03-13,33.009,33.245,32.159,32.729,405625,0
2009-03-16,32.777,33.245,31.41,31.542,1118300,0
2009-03-17,31.635,32.356,31.082,31.635,945698,0
2009-03-18,31.353,31.588,29.324,30.127,1862934,0
2009-03-19,30.709,31.111,29.342,29.454,1031856,0
2009-03-20,29.716,29.856,27.163,27.443,1268628,0
2009-03-23,28.106,28.705,27.684,28.678,747629,0
2009-03-24,28.321,29.024,27.76,27.938,940070,0
2009-03-25,28.04,28.545,27.086,27.948,1006074,0
2009-03-26,27.901,28.949,27.143,27.47,1097926,0
2009-03-27,26.937,26.937,24.643,25.672,1680101,0
2009-03-30,25.44,26.066,24.643,25.842,1378869,0
2009-03-31,26.794,27.404,25.85,26.618,1055030,0
2009-04-01,26.458,27.311,25.691,27.001,904981,0
2009-04-02,27.731,28.847,27.283,28.378,840476,0
2009-04-03,28.218,29.669,28.115,29.66,727948,0
2009-04-06,29.342,29.342,27.882,28.453,794274,0
2009-04-07,27.957,27.957,26.524,26.888,928935,0
2009-04-08,26.956,27.039,26.254,26.713,601919,0
2009-04-09,27.394,27.873,27.134,27.563,781247,0
2009-04-13,26.937,27.302,26.103,26.983,707730,0
2009-04-14,26.731,27.189,26.263,26.917,506326,0
2009-04-15,26.657,28.508,26.647,28.434,1133390,0
2009-04-16,28.687,29.697,28.369,29.605,619503,0
2009-04-17,29.716,30.623,29.623,30.531,414728,0
2009-04-20,29.342,29.95,28.659,29.033,425178,0
2009-04-21,28.752,30.278,28.388,30.259,599881,0
2009-04-22,29.987,32.664,29.472,31.616,891141,0
2009-04-23,31.755,32.01,29.792,30.7,594438,0
2009-04-24,31.204,32.917,30.989,32.654,706476,0
2009-04-27,31.962,32.635,31.503,32.271,758230,0
2009-04-28,31.831,33.104,31.831,33.076,824102,0
2009-04-29,33.367,34.996,33.245,34.367,935406,0
2009-04-30,33.675,35.677,28.545,28.742,2364436,0
2009-05-01,28.752,29.408,27.545,28.19,943581,0
2009-05-04,28.2,32.243,28.031,32.121,2173403,0
2009-05-05,32.356,32.486,31.317,31.597,805397,0
2009-05-06,32.308,35.228,32.308,33.824,1217567,0
2009-05-07,35.744,37.522,32.216,33.535,1322767,0
2009-05-08,32.608,37.69,32.608,36.473,1447454,0
2009-05-11,35.445,36.024,34.273,35.397,908569,0
2009-05-12,35.818,36.529,34.031,35.791,735834,0
2009-05-13,35.144,35.294,33.339,34.078,744107,0
2009-05-14,34.04,35.005,33.468,33.919,499415,0
2009-05-15,33.665,34.152,32.505,32.965,552935,0
2009-05-18,33.929,35.397,33.929,35.248,732858,0
2009-05-19,35.052,35.687,34.012,35.172,710128,0
2009-05-20,35.801,37.381,35.304,35.507,770092,0
2009-05-21,34.91,35.153,32.992,33.496,640410,0
2009-05-22,36.529,36.529,33.384,33.742,1143059,0
2009-05-26,33.384,35.603,33.019,35.304,811307,0
2009-05-27,35.19,35.491,33.713,33.937,716780,0
2009-05-28,34.555,35.034,33.206,34.919,693792,0
2009-05-29,35.304,35.865,34.536,35.397,508150,0
2009-06-01,36.034,37.635,36.005,36.782,452703,0
2009-06-02,36.249,37.644,35.697,37.522,583128,0
2009-06-03,36.718,36.728,34.882,35.622,492996,0
2009-06-04,35.986,36.52,35.706,36.099,290800,0
2009-06-05,36.352,36.352,34.874,35.426,368758,0
2009-06-08,34.789,34.789,33.713,34.237,407600,0
2009-06-09,34.77,35.687,34.77,35.276,347946,0
2009-06-10,35.828,36.389,33.085,33.946,733703,0
2009-06-11,34.049,35.801,33.937,35.361,414306,0
2009-06-12,34.816,34.882,33.778,33.929,277980,0
2009-06-15,33.665,33.909,32.111,32.683,484568,0
2009-06-16,33.255,33.255,31.213,32.065,487207,0
2009-06-17,31.936,32.777,31.027,32.318,546067,0
2009-06-18,32.065,33.255,31.551,32.168,595550,0
2009-06-19,32.768,32.992,32.047,32.111,393669,0
2009-06-22,31.784,31.784,30.417,30.7,393776,0
2009-06-23,31.017,31.401,30.55,30.801,279528,0
2009-06-24,31.008,31.251,30.494,30.531,219771,0
2009-06-25,30.446,31.532,30.436,31.157,201383,0
2009-06-26,31.065,31.149,30.409,30.887,203439,0
2009-06-29,31.045,31.645,30.531,31.353,220403,0
2009-06-30,31.755,32.439,31.336,32.01,332929,0
2009-07-01,32.252,32.375,31.739,31.991,318412,0
2009-07-02,31.645,31.69,30.391,30.718,494385,0
2009-07-06,30.371,31.111,29.5,31.075,493571,0
2009-07-07,30.998,31.223,30.296,30.417,514060,0
2009-07-08,30.4,31.774,29.8,31.7,456987,0
2009-07-09,32.139,33.6,31.887,32.749,514721,0
2009-07-10,32.336,33.451,31.943,33.226,318465,0
2009-07-13,33.066,33.843,31.878,33.824,406608,0
2009-07-14,34.098,35.294,34.069,34.741,402282,0
2009-07-15,35.096,35.941,34.929,35.19,362512,0
2009-07-16,34.836,36.408,34.686,36.08,228240,0
2009-07-17,36.052,36.502,35.491,35.716,222368,0
2009-07-20,35.996,36.444,35.284,35.986,364769,0
2009-07-21,36.287,36.463,35.473,35.941,343989,0
2009-07-22,35.464,37.12,35.078,36.408,249669,0
2009-07-23,36.239,38.355,36.239,38.008,583250,0
2009-07-24,37.522,37.989,37.102,37.877,569452,0
2009-07-27,37.596,38.944,37.429,38.934,394138,0
2009-07-28,38.477,39.028,37.596,38.542,392836,0
2009-07-29,38.121,38.345,37.157,38.037,318842,0
2009-07-30,37.297,38.954,36.277,38.72,1053286,0
2009-07-31,37.138,39.497,37.111,39.018,648485,0
2009-08-03,39.692,41.377,39.469,41.164,611935,0
2009-08-04,40.955,41.377,40.106,41.022,281933,0
2009-08-05,40.918,41.34,40.686,40.965,244152,0
2009-08-06,41.012,41.311,40.04,41.116,173048,0
2009-08-07,41.941,42.099,40.433,41.219,224736,0
2009-08-10,41.192,41.377,40.508,41.174,153236,0
2009-08-11,40.808,41.041,39.825,39.917,266915,0
2009-08-12,40.05,40.096,39.554,39.637,301165,0
2009-08-13,40.115,40.347,39.233,39.815,601457,0
2009-08-14,39.825,39.825,38.702,39.123,265332,0
2009-08-17,38.384,38.384,37.448,37.747,183461,0
2009-08-18,37.859,38.355,37.794,38.176,180340,0
2009-08-19,37.867,38.477,37.708,38.374,289509,0
2009-08-20,38.374,39.046,38.327,38.934,321878,0
2009-08-21,39.534,41.349,39.338,41.097,665390,0
2009-08-24,41.49,41.723,40.936,41.284,178500,0
2009-08-25,41.714,41.883,40.527,40.845,213106,0
2009-08-26,40.865,41.012,40.067,40.535,305175,0
2009-08-27,40.396,40.779,39.646,40.582,347861,0
2009-08-28,40.918,41.154,39.646,40.994,167255,0
2009-08-31,40.366,41.078,40.086,40.292,241371,0
2009-09-01,40.376,40.396,39.066,39.646,386335,0
2009-09-02,39.338,39.628,38.814,39.206,445406,0
2009-09-03,39.692,41.538,39.469,41.5,387646,0
2009-09-04,41.145,43.052,40.769,42.557,387991,0
2009-09-08,43.389,44.916,43.289,44.69,1179023,0
2009-09-09,44.925,46.732,43.988,45.842,828812,0
2009-09-10,45.618,47.088,45.618,47.088,302737,0
2009-09-11,47.014,47.705,45.301,45.918,496608,0
2009-09-14,44.457,46.227,44.317,46.132,357628,0
2009-09-15,46.142,47.152,45.879,47.115,159922,0
2009-09-16,46.975,47.891,46.348,47.864,297750,0
2009-09-17,47.94,48.379,47.526,47.995,277745,0
2009-09-18,48.07,48.717,47.985,48.621,302157,0
2009-09-21,48.276,48.865,47.64,48.407,501602,0
2009-09-22,49.202,49.202,48.398,48.688,286398,0
2009-09-23,48.585,48.94,47.377,47.714,185840,0
2009-09-24,47.593,47.64,45.721,46.283,389701,0
2009-09-25,46.048,46.658,45.338,46.516,160468,0
2009-09-28,46.591,47.64,46.198,47.508,150693,0
2009-09-29,47.463,48.248,47.171,48.108,159581,0
2009-09-30,48.659,48.781,46.946,48.248,255381,0
2009-10-01,47.854,48.238,46.366,46.366,177159,0
2009-10-02,45.768,46.946,45.477,45.805,303299,0
2009-10-05,45.786,46.713,45.149,46.591,186282,0
2009-10-06,47.023,47.705,46.311,47.142,196062,0
2009-10-07,46.834,47.714,46.658,47.64,80481,0
2009-10-08,48.117,50.615,47.94,50.279,273089,0
2009-10-09,50.204,50.411,48.416,48.799,186437,0
2009-10-12,49.484,50.109,49.464,49.894,120435,0
2009-10-13,49.689,50.128,49.016,49.4,141258,0
2009-10-14,50.128,50.896,50.128,50.541,238909,0
2009-10-15,50.493,53.255,50.334,52.637,461321,0
2009-10-16,52.413,53.246,51.879,52.815,232648,0
2009-10-19,51.506,53.507,51.064,52.693,303359,0
2009-10-20,52.544,52.58,50.166,50.915,411544,0
2009-10-21,50.635,52.964,50.392,50.841,435878,0
2009-10-22,50.822,51.571,49.698,51.326,203985,0
2009-10-23,51.383,51.86,48.548,49.427,424604,0
2009-10-26,49.764,51.242,48.462,48.789,187886,0
2009-10-27,49.016,49.997,48.145,49.119,266590,0
2009-10-28,49.007,49.277,47.237,47.958,518258,0
2009-10-29,52.113,58.205,51.467,56.989,2450277,0
2009-10-30,56.11,57.038,54.594,54.65,663797,0
2009-11-02,55.286,56.222,54.219,54.734,540282,0
2009-11-03,54.164,59.656,53.732,58.918,985536,0
2009-11-04,59.385,60.349,56.203,56.391,646033,0
2009-11-05,56.689,57.972,56.605,57.101,474420,0
2009-11-06,56.353,58.422,56.175,56.821,426775,0
2009-11-09,57.719,59.544,57.634,58.954,236893,0
2009-11-10,58.945,59.656,58.085,59.347,297141,0
2009-11-11,60.106,60.835,58.824,59.143,377055,0
2009-11-12,58.954,58.963,56.4,56.689,440815,0
2009-11-13,56.689,58.422,55.866,57.608,230529,0
2009-11-16,58.187,59.956,58.187,59.404,431090,0
2009-11-17,59.011,59.826,58.384,59.48,296156,0
2009-11-18,59.789,60.011,57.934,58.598,625901,0
2009-11-19,58.141,58.215,56.353,56.952,320965,0
2009-11-20,56.502,56.54,54.416,55.267,448629,0
2009-11-23,56.353,57.297,55.613,55.726,368232,0
2009-11-24,55.913,55.913,54.181,55.325,638475,0
2009-11-25,55.296,55.399,54.145,55.127,367823,0
2009-11-27,53.442,55.145,53.313,54.426,198197,0
2009-11-30,54.229,55.894,54.004,55.521,484677,0
2009-12-01,56.391,57.823,56.203,56.885,584759,0
2009-12-02,56.756,57.914,56.063,56.756,505668,0
2009-12-03,56.774,56.999,55.005,55.052,238725,0
2009-12-04,55.857,57.279,54.575,55.296,196577,0
2009-12-07,55.174,55.997,54.77,55.191,116076,0
2009-12-08,54.893,55.117,53.985,54.284,110183,0
2009-12-09,54.284,54.827,53.461,54.686,107074,0
2009-12-10,54.968,55.941,54.893,55.745,310894,0
2009-12-11,55.894,57.336,55.736,57.13,282616,0
2009-12-14,58.008,59.637,57.747,59.115,364515,0
2009-12-15,58.908,61.53,58.731,60.415,461983,0
2009-12-16,61.042,62.332,61.042,61.463,375151,0
2009-12-17,61.266,62.511,60.566,61.586,374791,0
2009-12-18,62.399,62.801,61.942,62.801,493914,0
2009-12-21,63.045,64.384,62.707,62.83,259599,0
2009-12-22,62.782,63.944,62.643,63.664,228726,0
2009-12-23,64.308,65.15,63.982,65.011,163737,0
2009-12-24,65.113,65.562,64.346,65.349,68164,0
2009-12-28,65.833,66.424,65.478,66.236,494547,0
2009-12-29,66.236,66.695,64.927,65.001,134542,0
2009-12-30,64.775,65.459,64.253,64.572,122256,0
2009-12-31,64.572,65.235,63.736,63.804,130816,0
2010-01-04,65.011,66.602,64.955,66.415,235277,0
2010-01-05,66.161,66.676,65.517,66.406,266122,0
2010-01-06,66.742,67.219,65.552,66.293,346948,0
2010-01-07,66.265,66.349,64.477,65.497,271501,0
2010-01-08,65.254,67.528,65.254,67.462,180543,0
2010-01-11,68.341,68.39,65.468,65.842,239709,0
2010-01-12,65.235,65.235,63.982,64.59,210491,0
2010-01-13,64.72,65.039,63.205,64.803,172685,0
2010-01-14,64.955,66.161,64.365,64.946,153677,0
2010-01-15,65.235,65.44,63.428,64.392,165833,0
2010-01-19,64.534,64.784,63.618,64.73,133431,0
2010-01-20,63.858,64.738,62.886,64.486,163433,0
2010-01-21,64.384,66.209,63.637,65.282,532127,0
2010-01-22,65.272,65.375,63.345,63.644,283534,0
2010-01-25,64.299,65.571,63.465,63.579,249320,0
2010-01-26,62.764,65.507,62.764,63.848,190786,0
2010-01-27,63.428,64.748,62.736,64.534,164191,0
2010-01-28,64.439,64.665,62.716,63.644,231404,0
2010-01-29,64.224,64.693,61.521,61.696,298442,0
2010-02-01,62.164,63.223,61.502,63.09,194896,0
2010-02-02,63.944,65.517,63.27,65.178,289626,0
2010-02-03,65.094,66.003,63.896,65.311,304310,0
2010-02-04,60.182,60.835,57.56,59.16,1493766,0
2010-02-05,60.762,61.212,58.581,60.011,732677,0
2010-02-08,60.275,60.789,58.88,59.902,323188,0
2010-02-09,60.744,61.548,59.563,59.647,341117,0
2010-02-10,59.385,60.172,58.562,59.508,189603,0
2010-02-11,59.291,60.975,58.506,60.902,204787,0
2010-02-12,60.04,60.855,59.433,60.817,155044,0
2010-02-16,61.492,61.658,60.744,61.586,134865,0
2010-02-17,61.641,61.641,58.963,59.731,451834,0
2010-02-18,59.208,60.077,58.693,59.918,364229,0
2010-02-19,59.956,60.115,59.367,59.571,379373,0
2010-02-22,59.627,59.627,57.111,57.786,516785,0
2010-02-23,57.364,57.972,55.417,55.473,650333,0
2010-02-24,55.894,56.671,55.399,56.363,273979,0
2010-02-25,55.37,56.932,54.94,56.812,280881,0
2010-02-26,56.559,57.307,55.632,57.121,282286,0
2010-03-01,57.56,59.581,57.412,58.963,710849,0
2010-03-02,59.946,60.049,58.693,58.926,338884,0
2010-03-03,59.189,60.134,58.824,59.424,426923,0
2010-03-04,59.712,60.201,58.308,58.712,324993,0
2010-03-05,59.272,59.526,58.161,59.17,352688,0
2010-03-08,58.992,59.789,58.636,59.571,231520,0
2010-03-09,59.105,61.06,59.031,60.724,471060,0
2010-03-10,60.724,61.396,59.902,60.995,355214,0
2010-03-11,60.63,60.772,59.712,60.201,184562,0
2010-03-12,60.396,61.023,59.703,60.995,291212,0
2010-03-15,60.744,60.911,59.254,60.002,270640,0
2010-03-16,60.162,60.321,59.367,60.097,237933,0
2010-03-17,60.115,61.828,60.02,61.502,304813,0
2010-03-18,61.819,63.045,58.665,58.824,677338,0
2010-03-19,59.226,59.282,57.326,58.992,458813,0
2010-03-22,58.205,60.451,57.786,60.059,408544,0
2010-03-23,60.256,63.064,60.04,63.007,625799,0
2010-03-24,62.587,63.503,61.256,61.521,501753,0
2010-03-25,62.211,62.342,59.544,59.591,392406,0
2010-03-26,59.722,60.33,56.923,57.148,697009,0
2010-03-29,57.233,58.945,57.233,58.74,292740,0
2010-03-30,59.086,59.684,58.478,59.375,261646,0
2010-03-31,59.339,59.854,58.151,58.346,390979,0
2010-04-01,58.785,59.892,58.785,59.874,259159,0
2010-04-05,60.293,61.97,59.808,61.332,267369,0
2010-04-06,60.789,62.577,60.744,61.828,242920,0
2010-04-07,61.435,61.781,60.002,60.594,296348,0
2010-04-08,60.02,61.165,59.199,61.032,249801,0
2010-04-09,60.744,62.203,60.62,62.164,295731,0
2010-04-12,62.081,64.627,61.942,63.83,420831,0
2010-04-13,63.877,64.598,63.674,64.365,498257,0
2010-04-14,64.486,66.891,64.486,66.854,429406,0
2010-04-15,66.704,69.567,66.574,69.26,722601,0
2010-04-16,68.641,69.278,67.257,67.902,469221,0
2010-04-19,67.388,68.409,66.882,68.024,238766,0
2010-04-20,68.015,71.757,68.015,71.6,392606,0
2010-04-21,71.478,71.909,70.28,70.84,251370,0
2010-04-22,68.521,70.831,67.882,70.494,550701,0
2010-04-23,70.323,73.096,70.145,72.872,395921,0
2010-04-26,73.163,73.771,71.262,71.421,426873,0
2010-04-27,70.916,71.609,69.147,69.567,288523,0
2010-04-28,70.122,71.469,68.641,71.328,656374,0
2010-04-29,73.611,73.92,65.534,69.056,1608673,0
2010-04-30,68.091,68.979,66.478,68.557,917389,0
2010-05-03,68.716,69.4,67.116,68.249,611729,0
2010-05-04,67.266,68.062,66.46,67.574,396085,0
2010-05-05,66.003,66.226,63.709,64.148,935949,0
2010-05-06,63.409,64.113,58.076,61.942,924073,0
2010-05-07,61.53,62.465,58.205,58.992,964026,0
2010-05-10,62.306,63.317,60.93,63.109,509646,0
2010-05-11,62.52,63.618,61.605,61.875,436809,0
2010-05-12,62.25,64.936,62.154,64.813,509879,0
2010-05-13,64.793,65.985,64.29,65.103,421802,0
2010-05-14,64.572,64.832,62.67,63.785,300226,0
2010-05-17,64.131,64.524,61.632,64.01,528875,0
2010-05-18,65.197,66.302,63.072,63.195,565331,0
2010-05-19,62.821,63.637,61.332,62.26,344224,0
2010-05-20,60.789,60.845,58.673,59.563,740186,0
2010-05-21,58.459,62.118,58.095,61.238,436290,0
2010-05-24,60.995,61.117,57.953,58.113,660644,0
2010-05-25,56.175,59.684,55.473,59.452,496547,0
2010-05-26,60.162,61.369,59.086,59.414,464710,0
2010-05-27,61.127,62.484,60.415,62.475,398874,0
2010-05-28,62.118,62.456,60.368,60.556,338618,0
2010-06-01,59.826,61.686,58.636,60.537,815979,0
2010-06-02,60.975,64.001,60.92,63.973,623732,0
2010-06-03,63.317,67.096,63.215,65.403,746434,0
2010-06-04,64.72,67.351,63.934,64.964,750050,0
2010-06-07,65.197,65.918,62.475,62.643,539213,0
2010-06-08,62.484,64.766,61.696,64.59,426741,0
2010-06-09,65.244,68.791,64.374,65.141,517241,0
2010-06-10,66.647,68.651,66.217,68.567,354380,0
2010-06-11,67.641,69.1,67.033,68.277,386083,0
2010-06-14,69.184,69.823,67.949,68.184,403470,0
2010-06-15,68.95,71.937,68.894,71.638,500591,0
2010-06-16,70.85,71.534,69.699,69.998,298399,0
2010-06-17,70.018,70.73,69.381,70.475,228962,0
2010-06-18,70.859,71.656,70.035,71.6,513036,0
2010-06-21,72.488,72.947,69.765,70.606,246766,0
2010-06-22,70.72,71.308,66.967,67.285,608772,0
2010-06-23,67.061,69.23,66.434,68.586,321744,0
2010-06-24,68.239,68.473,66.602,66.938,207955,0
2010-06-25,67.388,68.838,66.826,68.1,321671,0
2010-06-28,68.436,70.308,67.322,69.325,396847,0
2010-06-29,67.949,68.174,66.733,67.077,283378,0
2010-06-30,67.173,69.151,66.892,67.567,430204,0
2010-07-01,68.062,68.819,65.562,68.38,353870,0
2010-07-02,68.707,70.148,68.277,69.41,281107,0
2010-07-06,71.123,73.154,71.123,72.817,813543,0
2010-07-07,73.331,75.147,72.872,73.986,769014,0
2010-07-08,75.147,75.315,72.919,74.556,473551,0
2010-07-09,74.585,75.082,74.098,74.997,162558,0
2010-07-12,74.929,75.531,73.302,74.895,320521,0
2010-07-13,75.792,76.131,74.614,74.949,388041,0
2010-07-14,74.847,75.895,73.854,74.968,248504,0
2010-07-15,74.828,75.016,73.21,74.154,423023,0
2010-07-16,73.687,73.687,70.785,71.272,463484,0
2010-07-19,71.328,72.862,70.663,72.47,281896,0
2010-07-20,71.356,74.043,70.777,73.92,321132,0
2010-07-21,74.699,75.073,72.452,72.862,381923,0
2010-07-22,73.901,75.521,73.414,74.08,435039,0
2010-07-23,73.602,74.997,72.47,74.857,258149,0
2010-07-26,75.239,77.346,74.575,76.879,317940,0
2010-07-27,77.636,77.834,74.182,75.006,214734,0
2010-07-28,75.035,75.483,72.712,74.708,405688,0
2010-07-29,76.748,78.404,74.717,76.233,892868,0
2010-07-30,75.362,76.018,74.398,75.064,365413,0
2010-08-02,76.701,77.337,75.614,75.756,375547,0
2010-08-03,75.614,76.249,74.529,75.502,256656,0
2010-08-04,76.43,76.623,73.94,74.511,403179,0
2010-08-05,74.117,75.212,72.712,72.9,350250,0
2010-08-06,72.452,72.452,70.102,71.057,529100,0
2010-08-09,71.581,71.581,70.599,70.925,254977,0
2010-08-10,70.167,71.009,69.558,70.242,378807,0
2010-08-11,69.278,69.278,67.275,67.481,492720,0
2010-08-12,66.452,68.641,65.517,68.436,607126,0
2010-08-13,68.37,68.8,67.322,68.062,404802,0
2010-08-16,67.873,68.287,67.087,68.128,322501,0
2010-08-17,68.651,71.29,68.296,70.897,368344,0
2010-08-18,70.897,72.274,70.504,71.701,458846,0
2010-08-19,71.692,72.002,69.99,70.261,328370,0
2010-08-20,69.42,69.576,67.726,68.725,259788,0
2010-08-23,69.007,69.841,68.418,68.781,136875,0
2010-08-24,67.66,68.772,66.488,67.66,232410,0
2010-08-25,67.322,68.277,65.862,67.967,252683,0
2010-08-26,68.174,69.858,67.37,67.66,201665,0
2010-08-27,68.725,72.424,68.725,72.245,394871,0
2010-08-30,72.058,72.442,70.897,70.953,245372,0
2010-08-31,70.708,71.39,70.183,70.876,186390,0
2010-09-01,71.562,74.248,71.243,73.94,270274,0
2010-09-02,73.752,74.66,72.957,74.455,163146,0
2010-09-03,75.531,75.708,74.154,75.381,204645,0
2010-09-07,74.978,75.239,73.274,73.527,214740,0
2010-09-08,73.958,74.895,73.808,74.502,171663,0
2010-09-09,75.324,76.458,74.248,74.913,210021,0
2010-09-10,75.184,76.642,75.006,76.018,152266,0
2010-09-13,76.786,77.169,76.148,76.831,222508,0
2010-09-14,76.728,77.027,75.792,76.092,169372,0
2010-09-15,75.521,77.29,74.809,77.056,161483,0
2010-09-16,76.786,77.215,74.07,74.68,195964,0
2010-09-17,75.324,75.334,73.22,74.127,303726,0
2010-09-20,74.313,76.757,73.341,76.633,211535,0
2010-09-21,76.597,76.85,75.662,75.747,293474,0
2010-09-22,75.633,76.889,74.407,74.641,250138,0
2010-09-23,74.277,75.259,73.771,73.92,174551,0
2010-09-24,74.838,77.046,74.734,77,151218,0
2010-09-27,77.027,77.534,75.933,76.326,248676,0
2010-09-28,76.588,78.545,74.939,78.442,326467,0
2010-09-29,78.337,78.702,77.017,77.57,269557,0
2010-09-30,78.106,78.106,75.108,75.811,311886,0
2010-10-01,76.531,76.531,73.096,73.331,545395,0
2010-10-04,73.003,73.386,71.46,72.985,327650,0
2010-10-05,73.714,74.614,72.947,74.351,176548,0
2010-10-06,73.92,76.018,73.891,74.913,324869,0
2010-10-07,75.184,75.334,72.712,73.36,240062,0
2010-10-08,72.872,74.369,72.525,74.024,309518,0
2010-10-11,74.182,74.426,72.919,73.714,286647,0
2010-10-12,73.36,74.398,71.975,73.678,209309,0
2010-10-13,74.08,75.118,73.752,74.67,259004,0
2010-10-14,74.708,75.156,73.714,74.389,259183,0
2010-10-15,74.847,76.214,73.93,75.84,314459,0
2010-10-18,75.961,77.205,75.662,76.233,230822,0
2010-10-19,75.108,76.795,74.857,75.605,338974,0
2010-10-20,75.943,79.378,75.866,79.162,474717,0
2010-10-21,79.301,80.163,77.825,79.517,556350,0
2010-10-22,79.911,80.585,79.264,80.443,224486,0
2010-10-25,81.1,82.006,79.808,79.966,110785,0
2010-10-26,79.564,80.331,78.882,78.965,133746,0
2010-10-27,78.553,80.604,77.739,80.538,300070,0
2010-10-28,81.455,81.493,76.748,78.563,476416,0
2010-10-29,78.624,79.479,77.966,78.408,261637,0
2010-11-01,78.984,80.003,77.869,78.404,215350,0
2010-11-02,79.152,79.339,78.076,79.095,176295,0
2010-11-03,79.555,80.322,78.553,80.126,191647,0
2010-11-04,81.436,82.916,81.203,82.652,225860,0
2010-11-05,82.597,82.652,80.931,81.53,175757,0
2010-11-08,81.043,83.12,80.687,82.626,135724,0
2010-11-09,82.991,83.897,81.323,81.98,126466,0
2010-11-10,82.213,84.403,81.971,84.282,213181,0
2010-11-11,83.823,85.583,83.823,84.74,138849,0
2010-11-12,83.308,84.385,82.062,83.504,200626,0
2010-11-15,83.926,84.245,83.073,83.684,121085,0
2010-11-16,82.736,82.916,80.557,81.455,218465,0
2010-11-17,81.397,83.457,81.397,83.214,135558,0
2010-11-18,84.338,85.348,83.466,84.834,102363,0
2010-11-19,84.646,87.361,84.646,87.182,180754,0
2010-11-22,86.677,88.12,85.687,88.073,132959,0
2010-11-23,86.975,87.435,85.62,87.109,162872,0
2010-11-24,87.764,90.282,87.585,89.364,325453,0
2010-11-26,88.587,89.842,88.4,88.934,44782,0
2010-11-29,88.212,90.122,87.828,89.953,212429,0
2010-11-30,88.881,91.402,88.759,90.924,279814,0
2010-12-01,92.601,95.111,92.078,94.269,237690,0
2010-12-02,93.574,94.174,92.743,93.454,355924,0
2010-12-03,93.05,94.212,92.058,92.836,239650,0
2010-12-06,92.565,95.737,92.462,95.569,213303,0
2010-12-07,96.465,97.302,94.727,96.766,318236,0
2010-12-08,96.971,98.117,96.037,96.213,229114,0
2010-12-09,97.021,97.021,94.932,95.775,163686,0
2010-12-10,95.653,95.981,95.083,95.662,148214,0
2010-12-13,96.29,98.117,95.765,96.58,185128,0
2010-12-14,97.06,97.912,96.027,96.58,175375,0
2010-12-15,95.606,96.837,94.708,94.969,216039,0
2010-12-16,93.529,94.399,92.462,92.845,317155,0
2010-12-17,92.779,92.901,89.851,89.86,765577,0
2010-12-20,90.374,91.525,89.214,91.301,346033,0
2010-12-21,91.648,94.361,91.469,93.584,236513,0
2010-12-22,93.64,94.568,93.342,93.529,162219,0
2010-12-23,95.101,96.797,93.612,96.14,309864,0
2010-12-27,95.972,95.972,94.174,94.568,136826,0
2010-12-28,94.708,96.395,94.708,95.616,174711,0
2010-12-29,95.854,97.795,95.451,97.167,158840,0
2010-12-30,97.021,97.666,96.837,97.07,110242,0
2010-12-31,97.206,98.264,96.875,96.914,99490,0
2011-01-03,97.844,98.206,97.011,97.021,211171,0
2011-01-04,97.108,97.293,93.876,94.848,191573,0
2011-01-05,94.689,95.84,94.053,95.232,209944,0
2011-01-06,95.296,95.296,91.469,92.472,246271,0
2011-01-07,92.591,93.192,91.918,92.949,148467,0
2011-01-10,92.443,93.05,91.759,92.591,152749,0
2011-01-11,93.043,95.008,93.033,94.904,152863,0
2011-01-12,95.69,96.766,95.25,96.6,156944,0
2011-01-13,96.455,96.475,95.465,96.15,140550,0
2011-01-14,95.746,97.09,95.746,96.865,138291,0
2011-01-18,96.756,97.735,96.037,97.619,86738,0
2011-01-19,97.403,97.805,96.262,96.658,192008,0
2011-01-20,95.99,95.99,93.173,95.196,140654,0
2011-01-21,95.457,96.677,93.52,94.241,150281,0
2011-01-24,94.305,96.111,93.36,94.875,164878,0
2011-01-25,94.67,94.932,91.657,93.752,302729,0
2011-01-26,94.072,97.941,93.968,97.118,292487,0
2011-01-27,98.274,104.17,98.274,103.16,657135,0
2011-01-28,103.89,106.93,102.69,106.33,528138,0
2011-01-31,107.29,109.47,106.3,107.79,425611,0
2011-02-01,108.5,108.61,106.98,107.23,279465,0
2011-02-02,107.15,108.55,106.31,107,172427,0
2011-02-03,106.78,110.03,106.02,109.68,247361,0
2011-02-04,109.69,109.69,106.78,107.28,154439,0
2011-02-07,107.51,109.83,106.88,107.75,158105,0
2011-02-08,107.66,111.26,106.37,111.13,274408,0
2011-02-09,111.15,111.96,109.79,111.85,280575,0
2011-02-10,111.2,112.3,110.22,112.28,285366,0
2011-02-11,112.09,114.45,112.09,113.42,145725,0
2011-02-14,113.63,114.1,112.83,113.5,147049,0
2011-02-15,113.22,113.91,111.94,112.98,145197,0
2011-02-16,113.05,115.11,112.94,114.96,126841,0
2011-02-18,116.72,116.8,110.81,112.3,337761,0
2011-02-22,111.24,113.79,110.36,110.8,315075,0
2011-02-23,110.53,111.1,107.11,108.43,490360,0
2011-02-24,108.57,109.65,107.85,108.81,302369,0
2011-02-25,109.09,111.91,108.91,111.9,232491,0
2011-02-28,115.29,116.48,113.03,116.01,343747,0
2011-03-01,116.06,117.97,109.87,110.14,367844,0
2011-03-02,110.44,113.96,107.99,113.76,351895,0
2011-03-03,114.73,114.9,110.33,111.42,371388,0
2011-03-04,111.71,115.07,110.91,115.03,352241,0
2011-03-07,115.54,120.59,115.05,117.13,494642,0
2011-03-08,116.83,116.96,112.95,114.24,272152,0
2011-03-09,114.17,115.42,113.09,113.28,190483,0
2011-03-10,112.07,112.07,107.82,109.97,385422,0
2011-03-11,108.61,109.51,107.01,107.62,612055,0
2011-03-14,106.92,111.27,105.04,110.72,317595,0
2011-03-15,106.69,111.83,105.99,110.38,268468,0
2011-03-16,110.38,111.86,107.22,107.4,232322,0
2011-03-17,108.55,115.5,107.95,114.35,664268,0
2011-03-18,115.18,117.57,114.52,116.83,956141,0
2011-03-21,117.47,123.17,117.47,123.12,519025,0
2011-03-22,123.63,123.95,121.74,122.68,265498,0
2011-03-23,123.08,124.63,121.44,124.27,359013,0
2011-03-24,124.82,125.93,123.24,124.59,233439,0
2011-03-25,124.95,129.4,124.95,126.31,376909,0
2011-03-28,126.27,128.8,126.18,127.27,223306,0
2011-03-29,126.82,130.32,125.23,130.05,286730,0
2011-03-30,130.74,131.19,130.16,130.8,341649,0
2011-03-31,131.07,132.71,130.76,132.09,308418,0
2011-04-01,132.69,133.96,130.44,130.68,353933,0
2011-04-04,131.65,134.64,131.65,133.39,363435,0
2011-04-05,133.44,133.44,128.25,129.68,436338,0
2011-04-06,130.41,131.59,124.98,126.93,373377,0
2011-04-07,126.99,127.5,124.74,126.87,242765,0
2011-04-08,127.42,130.58,125.64,126.24,249112,0
2011-04-11,126.99,127.61,122.45,123.66,279669,0
2011-04-12,122.11,122.44,117.22,119.37,409119,0
2011-04-13,120.46,120.74,118.05,119.55,231329,0
2011-04-14,119.08,120.36,118.07,120.29,202458,0
2011-04-15,120.51,124.47,118.9,124.3,388083,0
2011-04-18,123.82,123.82,119.88,121.72,334781,0
2011-04-19,121.74,126.27,121.26,125.65,271008,0
2011-04-20,127.62,128.69,125.84,126.43,241623,0
2011-04-21,128.23,132.06,127.34,130.5,385778,0
2011-04-25,131.4,131.87,127.64,130.14,281618,0
2011-04-26,130.25,132.79,129.28,131.7,200854,0
2011-04-27,132.11,133.79,129.16,132.38,3693837,0
2011-04-28,139.25,158.73,139.2,152.32,2249860,0
2011-04-29,151.91,154.55,150.14,150.85,756333,0
2011-05-02,152.78,153.23,144.11,144.86,883788,0
2011-05-03,144.28,145.56,142.18,144.02,480788,0
2011-05-04,143.88,143.94,140.11,141.47,390767,0
2011-05-05,139.29,142.59,136.85,138.49,565384,0
2011-05-06,138.63,142.88,137.19,139.44,666254,0
2011-05-09,140.52,152.19,139.66,151.01,694716,0
2011-05-10,152.12,152.25,145.73,149.14,556811,0
2011-05-11,147.69,148.99,142.71,144.56,443967,0
2011-05-12,144.57,145.59,141.19,143.34,410855,0
2011-05-13,143.8,146.03,141.74,143.89,330357,0
2011-05-16,143.16,147.6,141.54,142.66,380123,0
2011-05-17,142.54,147.07,140.25,142.68,528842,0
2011-05-18,142.96,145.13,139.06,139.87,739397,0
2011-05-19,140.59,142.94,138.85,142.58,488965,0
2011-05-20,141.93,143.4,139.26,141.48,372955,0
2011-05-23,139.84,139.84,135.03,137.36,527828,0
2011-05-24,139.16,142.42,137.03,137.54,337358,0
2011-05-25,136.65,144.22,136.65,143.22,557005,0
2011-05-26,142.08,143.13,140.29,142.46,358555,0
2011-05-27,143.65,145.92,140.69,141.73,261183,0
2011-05-31,144.33,145.7,139.49,140.85,554205,0
2011-06-01,140.67,143.91,138.25,138.8,508983,0
2011-06-02,138.08,142.6,138,141.27,352866,0
2011-06-03,139.28,141.12,136.93,139.61,450387,0
2011-06-06,140.58,141.92,135.98,136.33,406227,0
2011-06-07,137.55,138.77,134.3,136.05,386727,0
2011-06-08,135.84,140.18,134.88,137.97,437172,0
2011-06-09,138.48,138.86,136.36,137.29,407930,0
2011-06-10,136.3,138.11,135.84,136,340757,0
2011-06-13,136.03,136.19,128.55,130.98,603332,0
2011-06-14,133.16,136.74,131.75,136.18,340099,0
2011-06-15,134.37,138.08,133.78,135.58,417790,0
2011-06-16,135.58,137.64,133.16,134.78,346587,0
2011-06-17,135.45,135.62,132.81,133.19,383505,0
2011-06-20,132.44,136.06,132.16,134.89,182154,0
2011-06-21,135.92,140.85,135.34,138.82,401524,0
2011-06-22,138.21,145.71,138.17,139.58,456384,0
2011-06-23,137.24,139.55,133.24,139.13,384798,0
2011-06-24,139.09,142.93,137.64,140.44,1934870,0
2011-06-27,140.02,144.19,138.72,142.64,577066,0
2011-06-28,143.64,150,143.01,149.5,426376,0
2011-06-29,150.83,153.48,149.47,150.61,353016,0
2011-06-30,151.94,154.64,151.39,152.73,326937,0
2011-07-01,153.42,154.03,150.94,153.29,279985,0
2011-07-05,154.65,159.25,153.76,157.5,428691,0
2011-07-06,157.34,160.95,154.92,160.72,518325,0
2011-07-07,162.76,165.49,155.31,156.83,662161,0
2011-07-08,154.74,158.28,153.71,157.95,267154,0
2011-07-11,156.33,157.92,153.5,153.88,276564,0
2011-07-12,153.15,156.83,152.85,153.81,327199,0
2011-07-13,154.66,161.39,154.66,155.5,343112,0
2011-07-14,156.93,158.35,153.63,154.18,272961,0
2011-07-15,156.14,161.9,155.67,161.76,350012,0
2011-07-18,161.88,163.21,158.26,159.74,255123,0
2011-07-19,160.95,164.85,160.65,164.08,422378,0
2011-07-20,165.56,165.56,160.97,163.71,468487,0
2011-07-21,164.97,168.51,163.8,166.07,390020,0
2011-07-22,166.7,168.85,165.42,168.69,344882,0
2011-07-25,167.33,171.84,166.15,168.93,364002,0
2011-07-26,169.16,170.5,167.16,168.35,306692,0
2011-07-27,168.12,169.23,161.36,162.01,517828,0
2011-07-28,156.24,156.91,149.36,151.32,1185510,0
2011-07-29,148.37,150.84,145.19,146.49,810919,0
2011-08-01,149.39,151.13,143.18,144.66,541129,0
2011-08-02,143.7,145.65,136.82,136.9,671548,0
2011-08-03,137.05,137.84,128.42,137.1,1007389,0
2011-08-04,134.74,136.07,125.1,125.62,792086,0
2011-08-05,126.19,129.47,118.26,126.58,1034594,0
2011-08-08,117.4,123.03,112.04,113.41,1058204,0
2011-08-09,115.96,122.02,112.8,121.82,696075,0
2011-08-10,119.35,128.62,117.02,121.68,953520,0
2011-08-11,122.63,131.46,121.68,130.03,601444,0
2011-08-12,130,132.65,128.26,131.55,484660,0
2011-08-15,132.69,138.64,132.69,138.3,310023,0
2011-08-16,136.25,139.33,134.79,136.47,524276,0
2011-08-17,138.41,140.78,136.62,137.41,386369,0
2011-08-18,131.77,132.89,124.99,126.46,649111,0
2011-08-19,124.3,128.42,121.03,121.83,599339,0
2011-08-22,125.96,128.1,122.12,122.76,413529,0
2011-08-23,124.36,133.29,123.2,133.19,384641,0
2011-08-24,133.11,135.97,131.11,135.06,344042,0
2011-08-25,136.11,138.12,132.41,132.92,363716,0
2011-08-26,131.68,138.82,130.75,138.76,295970,0
2011-08-29,145.01,146.51,142.03,146.17,333118,0
2011-08-30,146.15,148.46,144.45,147.5,338990,0
2011-08-31,148.87,153.24,147.75,150.31,370166,0
2011-09-01,150.14,151.45,142.7,143.08,409220,0
2011-09-02,139.6,141.81,135.42,137.65,335770,0
2011-09-06,132.65,137.46,131.39,137.01,458238,0
2011-09-07,138.47,140.16,134.82,140.08,485852,0
2011-09-08,138.32,141.77,137.12,138.4,343128,0
2011-09-09,136.11,139.15,132.83,135.08,347138,0
2011-09-12,132.22,137.96,132.22,137.38,231766,0
2011-09-13,137.83,138.91,134.75,138.25,327379,0
2011-09-14,139.18,145.44,136.94,143.36,614027,0
2011-09-15,145.12,146.44,141,145.08,345419,0
2011-09-16,145.67,150.32,143.9,147.15,578169,0
2011-09-19,143.33,146.01,140.55,144.23,267157,0
2011-09-20,145.37,148.76,142.86,143.02,208908,0
2011-09-21,142.3,145.94,138.59,138.95,359413,0
2011-09-22,131.69,133.39,116.9,118.67,1043787,0
2011-09-23,117.32,118.34,110.01,111.45,1323386,0
2011-09-26,113.51,120.89,108.17,120.47,625356,0
2011-09-27,124.82,127.05,119.9,120.64,719972,0
2011-09-28,121.8,121.8,108.11,109.18,1314021,0
2011-09-29,112.87,113.77,97.302,100.06,1665210,0
2011-09-30,96.215,102.48,95.053,96.234,1257688,0
2011-10-03,94.983,95.105,88.198,88.394,1153733,0
2011-10-04,87.179,95.658,84.856,95.405,1491479,0
2011-10-05,94.305,105.4,92.312,103.41,1336466,0
2011-10-06,104.08,109.68,100.16,109.3,1010652,0
2011-10-07,109.53,109.8,102.4,103.85,632202,0
2011-10-10,107.36,113.47,106.06,108.28,857046,0
2011-10-11,106.22,110.39,105.32,107.63,674396,0
2011-10-12,110.02,113.89,106.71,109.82,809567,0
2011-10-13,108.37,110.12,105,109.65,549376,0
2011-10-14,111.94,112.87,109.17,111.51,574566,0
2011-10-17,111.72,111.72,103.52,104.46,740066,0
2011-10-18,103.93,109.82,100.9,109.06,753601,0
2011-10-19,108.2,110.64,106.06,107.27,504317,0
2011-10-20,106.08,108.1,101.79,106.93,852169,0
2011-10-21,108.24,110.04,105.75,108.31,498366,0
2011-10-24,108.44,110.77,107.2,110.3,642680,0
2011-10-25,110.63,110.63,106.35,107.86,719942,0
2011-10-26,110.59,116.49,107.5,116.01,1265541,0
2011-10-27,129.11,139.28,126.73,135.32,2007507,0
2011-10-28,139.16,142.32,132.92,133.88,905124,0
2011-10-31,131.82,132.25,127.65,127.71,748416,0
2011-11-01,119.1,129.32,117.61,125.75,794852,0
2011-11-02,130.3,131.42,127.06,131.12,469386,0
2011-11-03,131.83,138.48,129.03,137.97,672999,0
2011-11-04,137.3,140.48,134.95,139.47,613472,0
2011-11-07,138.96,143.05,137.26,140.15,454485,0
2011-11-08,142.12,143.22,137.73,142.92,381490,0
2011-11-09,140.82,140.83,133.55,135.3,644739,0
2011-11-10,136.79,143.37,135,140.07,565310,0
2011-11-11,141.84,146.89,140.77,143.9,449591,0
2011-11-14,145.93,146.52,139.84,143.58,362215,0
2011-11-15,142.9,147.03,140.11,144.93,320709,0
2011-11-16,144.28,152.64,143.77,146.61,594023,0
2011-11-17,146.03,146.16,136.31,138.03,662387,0
2011-11-18,139.76,140.12,133.02,136.12,675564,0
2011-11-21,133.2,134.74,130.68,132.53,518902,0
2011-11-22,132.45,134.42,130.33,131.42,478319,0
2011-11-23,129.25,129.64,124.42,124.57,576517,0
2011-11-25,123.57,126.11,122.99,123.1,227145,0
2011-11-28,128.24,132.22,127.25,128.76,343009,0
2011-11-29,129.39,129.39,126.27,126.58,477116,0
2011-11-30,133.47,134.68,131.89,133.8,879534,0
2011-12-01,133.02,136.88,132.01,135.38,598794,0
2011-12-02,137.13,138.2,130.91,131.69,729287,0
2011-12-05,134.35,135.26,131.77,133.02,388450,0
2011-12-06,133.2,134.2,129.27,130.36,338197,0
2011-12-07,129.43,129.43,124.44,126.83,458655,0
2011-12-08,126.29,129.38,125.61,126.83,503229,0
2011-12-09,126.9,133.29,126.67,132.79,530477,0
2011-12-12,130.8,131.06,126.92,129.88,559775,0
2011-12-13,131.85,132.75,126.35,127.97,369275,0
2011-12-14,126.29,127.14,117.96,119.75,741788,0
2011-12-15,122.37,123.23,113.36,114.09,817964,0
2011-12-16,115.57,119.24,114.31,119.12,774759,0
2011-12-19,119.88,119.88,114.29,114.82,351658,0
2011-12-20,118.45,120.55,117.63,119.91,278584,0
2011-12-21,119.77,120.3,116.17,119.65,338833,0
2011-12-22,120.41,121.4,117.57,118.49,293770,0
2011-12-23,118.92,121.21,117.82,121.18,337952,0
2011-12-27,121.28,122.14,120.05,120.91,211899,0
2011-12-28,120.58,121.08,115.9,116.08,249205,0
2011-12-29,116.1,119.27,116.1,118.61,285233,0
2011-12-30,118.37,118.41,115.87,115.94,323135,0
2012-01-03,119.69,120.35,114.89,116.03,587352,0
2012-01-04,115.09,120.81,114.01,117.28,644737,0
2012-01-05,115.95,118.73,115.59,117.98,577460,0
2012-01-06,118.58,119.73,117.81,118.35,499168,0
2012-01-09,118.56,122.67,118.13,122.34,471724,0
2012-01-10,124.63,126.91,121.88,123.11,442744,0
2012-01-11,122.07,122.77,117.53,117.74,466581,0
2012-01-12,118.46,118.96,115.5,116,388734,0
2012-01-13,114.71,115.18,111.07,112.46,504855,0
2012-01-17,114.54,115,109.29,110.4,477838,0
2012-01-18,110.28,116.14,110,115.47,596368,0
2012-01-19,115.63,123.44,115.63,120.57,989697,0
2012-01-20,120.55,122,119.07,120.34,454054,0
2012-01-23,120.35,122.22,118.05,119.63,523772,0
2012-01-24,117.97,126.62,117.14,125.97,664633,0
2012-01-25,125.99,126.22,121.26,123.18,1484369,0
2012-01-26,101.63,110.19,96.944,97.785,6094369,0
2012-01-27,97.246,98.927,92.906,95.96,2223729,0
2012-01-30,95.149,95.269,92.351,92.377,1230981,0
2012-01-31,93.855,94.09,90.035,91.643,1312270,0
2012-02-01,93.292,94.094,90.785,92.765,950457,0
2012-02-02,94.197,97.138,92.19,97.06,1622468,0
2012-02-03,99.023,99.51,93.952,94.479,1473609,0
2012-02-06,94.046,94.526,92.473,93.151,1222988,0
2012-02-07,92.473,92.821,86.224,90.362,3646237,0
2012-02-08,90.362,91.341,84.585,85.245,2414823,0
2012-02-09,85.914,86.112,84.378,85.188,1507450,0
2012-02-10,83.86,84.811,80.777,80.985,1303026,0
2012-02-13,80.74,84.123,80.74,83.53,1214756,0
2012-02-14,83.501,83.982,81.608,82.05,803233,0
2012-02-15,82.455,85.254,80.853,84.416,1169104,0
2012-02-16,84.615,88.074,83.444,86.196,1156524,0
2012-02-17,87.074,87.864,85.329,85.679,1154292,0
2012-02-21,85.753,87.016,85.689,86.771,697759,0
2012-02-22,87.687,89.297,87.083,88.77,1023819,0
2012-02-23,89.24,89.834,87.733,89.439,519425,0
2012-02-24,89.938,90.494,86.507,87.044,855938,0
2012-02-27,86.809,90.418,85.753,88.505,862017,0
2012-02-28,89.231,90.447,86.687,87.271,964984,0
2012-02-29,88.534,89.205,85.283,86.37,645002,0
2012-03-01,86.196,86.507,82.767,83.718,1525082,0
2012-03-02,83.653,85.178,82.464,84.321,827200,0
2012-03-05,83.897,84.728,81.362,84.463,855057,0
2012-03-06,83.379,88.325,81.513,85.763,1149745,0
2012-03-07,87.074,93.245,86.131,92.614,1586635,0
2012-03-08,94.301,95.846,91.106,93.821,991888,0
2012-03-09,95.269,95.648,91.851,92.351,504646,0
2012-03-12,95.742,96.736,93.331,96.336,987238,0
2012-03-13,96.865,97.381,94.236,96.807,535733,0
2012-03-14,97.099,97.795,96.475,97.167,546921,0
2012-03-15,97.302,98.274,95.498,97.951,609193,0
2012-03-16,98.362,101.81,96.717,101.81,824856,0
2012-03-19,101.94,104.28,98.967,103.43,774072,0
2012-03-20,102.88,102.96,98.957,99.66,505285,0
2012-03-21,98.937,98.947,90.24,93.556,1355249,0
2012-03-22,92.435,93.612,89.505,91.974,720310,0
2012-03-23,91.917,96.797,91.851,95.903,579162,0
2012-03-26,96.6,98.187,96.194,96.961,498421,0
2012-03-27,96.895,98.187,95.912,97.236,414589,0
2012-03-28,97.805,97.815,94.622,95.836,490101,0
2012-03-29,95.084,97.236,94.282,96.073,406537,0
2012-03-30,96.175,100.37,96.138,99.371,340395,0
2012-04-02,95.903,98.798,95.874,97.559,556833,0
2012-04-03,97.491,98.461,96.953,98.362,358670,0
2012-04-04,96.756,98,95.026,95.639,461745,0
2012-04-05,97.403,97.539,93.865,94.326,303184,0
2012-04-09,92.444,94.932,91.878,94.254,395795,0
2012-04-10,94.056,94.736,90.06,90.983,611119,0
2012-04-11,92.878,92.878,87.668,88.741,721988,0
2012-04-12,88.835,91.22,88.591,90.137,444716,0
2012-04-13,89.903,90.518,87.475,88.344,373670,0
2012-04-16,88.664,88.664,83.492,85.378,550224,0
2012-04-17,85.84,86.605,83.223,83.678,755626,0
2012-04-18,82.927,83.87,82.267,83.163,530661,0
2012-04-19,82.912,85.699,82.732,84.526,511156,0
2012-04-20,85.057,88.166,81.23,81.494,910567,0
2012-04-23,80.275,82.078,79.5,81.708,1047120,0
2012-04-24,81.89,83.034,80.909,82.637,1091529,0
2012-04-25,83.525,84.347,82.627,83.866,889947,0
2012-04-26,83.318,88.119,81.04,81.805,2396528,0
2012-04-27,82.078,82.391,77.638,78.604,1043671,0
2012-04-30,78.435,79.82,77.685,79.459,631820,0
2012-05-01,79.85,81.551,78.914,79.66,594832,0
2012-05-02,79.243,80.359,79.047,79.916,355084,0
2012-05-03,80.143,80.304,77.071,77.676,509452,0
2012-05-04,77.023,77.439,76.542,77.108,529534,0
2012-05-07,76.542,77.828,76.023,77.327,237957,0
2012-05-08,76.523,78.876,76.004,78.28,503134,0
2012-05-09,77.439,79.688,76.571,79.037,373133,0
2012-05-10,79.198,80.313,77.958,78.224,216040,0
2012-05-11,77.59,79.783,77.269,77.648,215641,0
2012-05-14,76.798,78.613,76.484,77.809,411512,0
2012-05-15,77.724,79.111,76.864,77.279,482940,0
2012-05-16,77.676,79.102,77.175,77.241,510457,0
2012-05-17,77.58,77.828,75.824,76.561,661082,0
2012-05-18,77.157,79.5,76.145,76.589,403797,0
2012-05-21,76.532,81.417,76.372,81.001,441421,0
2012-05-22,81.097,81.427,79.482,80.577,292952,0
2012-05-23,79.972,81.322,78.667,81.192,304398,0
2012-05-24,81.397,81.427,78.355,79.65,151898,0
2012-05-25,79.13,79.907,77.809,78.234,165297,0
2012-05-29,78.923,82.58,78.848,80.671,269040,0
2012-05-30,79.999,79.999,78.102,79.198,260528,0
2012-05-31,78.89,79.288,75.16,76.879,297893,0
2012-06-01,75.21,75.417,70.474,71.562,759803,0
2012-06-04,71.372,71.684,68.462,69.549,537993,0
2012-06-05,69.303,71.741,69.303,71.128,252629,0
2012-06-06,72.29,75.899,70.267,71.363,766409,0
2012-06-07,72.705,72.705,67.621,69.379,756735,0
2012-06-08,69.095,69.595,67.641,69.142,341088,0
2012-06-11,69.567,70.371,68.114,68.348,445558,0
2012-06-12,69.095,69.86,68.453,69.447,256719,0
2012-06-13,69.246,70.437,68.51,69.041,440668,0
2012-06-14,69.539,72.063,68.983,71.969,552530,0
2012-06-15,72.175,75.096,70.823,75.06,633361,0
2012-06-18,74.907,80.607,73.944,78.131,353142,0
2012-06-19,78.261,79.102,74.822,76.182,458470,0
2012-06-20,76.693,76.883,75.078,75.596,167448,0
2012-06-21,75.228,75.664,71.439,71.534,338367,0
2012-06-22,72.498,72.62,70.522,70.797,257549,0
2012-06-25,69.909,70.297,68.114,68.963,381341,0
2012-06-26,69.456,70.068,68.51,68.888,390108,0
2012-06-27,72.308,72.308,69.586,71.184,479984,0
2012-06-28,70.732,71.684,69.493,71.231,412618,0
2012-06-29,73.008,73.31,70.778,72.506,603287,0
2012-07-02,72.922,72.922,70.77,71.439,331047,0
2012-07-03,71.48,73.406,71.48,72.96,240716,0
2012-07-05,72.438,73.443,71.383,71.841,181154,0
2012-07-06,70.722,71.759,70.277,71.148,268468,0
2012-07-09,71.043,72.903,70.919,72.327,200752,0
2012-07-10,72.686,72.686,70.712,71.165,163845,0
2012-07-11,71.119,72.525,70.787,71.854,132285,0
2012-07-12,70.938,72.875,70.144,72.516,191232,0
2012-07-13,74.051,74.079,72.561,73.52,98975,0
2012-07-16,73.376,77.401,72.563,76.542,258635,0
2012-07-17,76.669,77.154,75.437,76.916,219829,0
2012-07-18,76.659,79.013,76.659,78.216,279271,0
2012-07-19,78.423,81.815,77.552,81.513,599152,0
2012-07-20,81.754,82.637,79.469,80.017,585432,0
2012-07-23,78.291,79.355,76.566,77.389,243113,0
2012-07-24,77.286,78.026,75.132,76.328,304205,0
2012-07-25,76.649,77.685,75.881,76.185,220042,0
2012-07-26,79.6,82.524,64.241,64.715,2906642,0
2012-07-27,63.879,65.852,61.261,63.709,1839114,0
2012-07-30,63.937,64.468,61.538,62.171,394059,0
2012-07-31,62.059,62.371,59.878,60.892,493358,0
2012-08-01,62.457,62.457,59.772,61.232,279133,0
2012-08-02,60.379,61.735,60.266,61.538,521147,0
2012-08-03,62.912,63.35,60.57,61.374,365931,0
2012-08-06,61.585,62.268,61.014,61.879,380272,0
2012-08-07,61.812,63.653,61.763,62.648,221186,0
2012-08-08,63.007,64.241,61.519,61.624,137938,0
2012-08-09,61.624,63.547,61.5,63.395,156538,0
2012-08-10,63.016,64.069,63.016,63.869,298412,0
2012-08-13,63.785,64.639,62.618,63.805,360418,0
2012-08-14,64.109,64.241,62.978,63.653,245475,0
2012-08-15,63.367,65.892,62.828,65.796,247419,0
2012-08-16,66.11,67.734,65.522,67.599,307764,0
2012-08-17,67.608,67.873,66.612,67.181,292224,0
2012-08-20,67.076,68.348,67.076,67.922,244030,0
2012-08-21,67.838,69.734,67.04,68.311,443476,0
2012-08-22,68.123,68.529,66.774,67.334,237204,0
2012-08-23,66.896,67.22,65.806,66.536,170965,0
2012-08-24,66.186,66.708,64.99,66.405,219454,0
2012-08-27,66.507,67.798,66.128,67.134,253013,0
2012-08-28,66.698,68.15,65.949,67.513,118538,0
2012-08-29,67.77,67.77,65.958,66.595,149109,0
2012-08-30,66.414,66.727,65.91,66.186,159791,0
2012-08-31,66.793,68.007,65.852,66.774,153806,0
2012-09-04,66.65,67.22,64.705,66.377,337955,0
2012-09-05,66.232,66.414,63.471,65.703,613539,0
2012-09-06,66.119,67.808,65.189,65.445,218975,0
2012-09-07,65.275,67.77,65.066,66.595,238545,0
2012-09-10,66.271,68.377,65.587,66.689,597623,0
2012-09-11,66.859,69.203,66.793,67.892,307734,0
2012-09-12,68.652,68.757,66.565,67.638,203923,0
2012-09-13,67.125,69.383,66.478,69.269,416779,0
2012-09-14,68.264,74.108,68.215,70.379,402675,0
2012-09-17,69.97,71.773,66.507,67.238,539757,0
2012-09-18,66.271,66.414,64.099,64.971,637804,0
2012-09-19,64.526,65.665,63.947,64.117,298063,0
2012-09-20,63.899,64.696,62.142,62.657,515049,0
2012-09-21,63.091,63.481,59.961,60.815,890140,0
2012-09-24,59.203,61.538,58.642,61.014,509849,0
2012-09-25,61.139,61.519,60.36,60.787,432620,0
2012-09-26,60.778,60.806,59.868,60.256,287981,0
2012-09-27,60.644,61.232,60.151,60.853,202311,0
2012-09-28,60.285,60.702,59.563,59.695,168486,0
2012-10-01,60.531,61.991,58.89,60.531,538651,0
2012-10-02,60.436,60.654,58.196,60.512,500527,0
2012-10-03,60.721,60.815,59.297,60.521,210065,0
2012-10-04,60.892,61.974,59.61,61.585,174235,0
2012-10-05,61.849,62.011,59.581,59.933,118001,0
2012-10-08,59.897,60.634,59.402,59.913,130859,0
2012-10-09,59.913,60.248,59.534,59.868,124570,0
2012-10-10,59.743,60.35,58.863,59.213,178863,0
2012-10-11,59.763,62.268,59.297,61.658,434548,0
2012-10-12,61.614,62.657,60.797,61.187,189638,0
2012-10-15,61.1,61.614,60.502,60.797,98614,0
2012-10-16,60.692,62.495,60.492,62.4,225688,0
2012-10-17,62.001,64.031,61.859,63.795,290445,0
2012-10-18,64.041,65.949,63.091,63.899,329827,0
2012-10-19,63.84,63.84,59.45,59.802,432302,0
2012-10-22,60.047,61.196,59.554,60.141,227596,0
2012-10-23,59.619,60.474,59.479,59.723,257937,0
2012-10-24,60.2,61.441,57.239,57.875,444691,0
2012-10-25,61.955,70.209,61.955,68.065,2130631,0
2012-10-26,68.055,70.664,66.849,70.124,420717,0
2012-10-31,70.17,70.591,68.591,70.417,239821,0
2012-11-01,70.304,73.541,70.18,72.79,440260,0
2012-11-02,73.112,73.551,70.237,70.342,353668,0
2012-11-05,70.142,72.809,69.485,72.474,254263,0
2012-11-06,72.694,75.941,72.16,73.942,531117,0
2012-11-07,71.665,73.046,69.655,70.38,442646,0
2012-11-08,70.352,70.894,68.857,68.99,244221,0
2012-11-09,69.067,69.4,67.609,68.428,203884,0
2012-11-12,68.601,69.79,67.97,69.333,178304,0
2012-11-13,68.524,69.694,67.218,68.419,244459,0
2012-11-14,68.476,69.419,68.476,68.666,160641,0
2012-11-15,68.304,69.598,67.353,69.256,219841,0
2012-11-16,69.333,69.733,67.218,68.466,235865,0
2012-11-19,68.105,71.913,68.105,71.408,268675,0
2012-11-20,71.255,71.255,69.551,70.38,191497,0
2012-11-21,70.465,70.816,68.971,70.532,146183,0
2012-11-23,70.942,70.942,69.885,70.542,51224,0
2012-11-26,70.151,71.457,69.743,71.351,285778,0
2012-11-27,71.067,72.332,70.17,71.875,214355,0
2012-11-28,71.428,72.304,70.807,71.828,191317,0
2012-11-29,72.599,74.085,72.37,73.122,147989,0
2012-11-30,73.065,73.79,71.855,72.913,176320,0
2012-12-03,73.599,74.817,72.989,74.332,135618,0
2012-12-04,74.198,75.551,72.989,74.569,304016,0
2012-12-05,74.646,75.912,74.189,74.94,143826,0
2012-12-06,74.817,75.294,74.485,75.037,107049,0
2012-12-07,75.236,75.588,74.75,75.095,108500,0
2012-12-10,75.198,76.169,74.769,75.732,351706,0
2012-12-11,76.198,76.598,75.674,76.283,130052,0
2012-12-12,76.464,76.79,76.008,76.198,182148,0
2012-12-13,76.074,76.895,75.18,76.36,206618,0
2012-12-14,75.637,76.598,74.969,76.018,209013,0
2012-12-17,76.208,76.988,75.646,76.836,178935,0
2012-12-18,77.026,78.302,75.312,77.606,332562,0
2012-12-19,77.883,78.644,77.512,77.761,263302,0
2012-12-20,77.873,78.513,77.151,77.77,172704,0
2012-12-21,76.895,78.475,75.883,76.094,453742,0
2012-12-24,75.551,76.16,73.093,74.027,157146,0
2012-12-26,74.685,76.151,74.075,74.179,135075,0
2012-12-27,74.275,74.475,72.38,73.293,195520,0
2012-12-28,72.761,73.323,72.504,72.627,157261,0
2012-12-31,72.332,74.93,72.046,74.599,210079,0
2013-01-02,76.598,77.475,74.094,75.99,219551,0
2013-01-03,75.808,77.864,75.095,76.979,164197,0
2013-01-04,77.274,78.456,77.122,78.104,119465,0
2013-01-07,77.666,79.14,77.541,78.998,148916,0
2013-01-08,78.875,79.475,77.77,78.293,145571,0
2013-01-09,78.293,78.711,76.846,77.397,193985,0
2013-01-10,77.818,78.036,75.351,76.447,229842,0
2013-01-11,76.36,76.36,74.485,75.103,293268,0
2013-01-14,75.236,76.178,75.103,75.837,225203,0
2013-01-15,75.141,77.227,75.141,77.227,612789,0
2013-01-16,77.246,77.732,75.227,75.798,264376,0
2013-01-17,76.34,76.826,75.285,76.57,235027,0
2013-01-18,76.96,77.606,76.493,76.742,182664,0
2013-01-22,76.742,77.569,75.941,77.142,216604,0
2013-01-23,77.132,77.387,76.16,76.703,165609,0
2013-01-24,76.703,77.397,75.951,76.36,137271,0
2013-01-25,77.006,77.606,76.664,77.397,130173,0
2013-01-28,77.541,77.598,73.283,74.37,432642,0
2013-01-29,74.579,75.057,73.112,73.181,342450,0
2013-01-30,73.209,73.591,71.451,71.697,579863,0
2013-01-31,74.116,77.775,70.016,76.553,1157823,0
2013-02-01,78.15,87.734,77.461,83.329,2156316,0
2013-02-04,83.309,84.686,81.721,83.186,665166,0
2013-02-05,84.091,84.657,82.735,83.471,298623,0
2013-02-06,81.657,82.936,81.522,82.593,317288,0
2013-02-07,82.43,83.223,79,80.223,709364,0
2013-02-08,80.337,83.05,80.233,82.536,270991,0
2013-02-11,82.583,82.583,80.318,81.005,288619,0
2013-02-12,81.455,82.41,81.082,81.339,223826,0
2013-02-13,81.188,83.29,81.188,82.639,262354,0
2013-02-14,82.124,88.22,82.018,87.57,702632,0
2013-02-15,87.381,87.465,85.869,86.013,310216,0
2013-02-19,86.062,87.58,85.603,86.005,248464,0
2013-02-20,86.129,86.194,84.081,84.295,438806,0
2013-02-21,83.558,84.217,81.692,82.526,343810,0
2013-02-22,83.127,83.881,81.532,83.491,321505,0
2013-02-25,83.767,84.321,82.065,82.307,374640,0
2013-02-26,82.745,85.812,81.608,84.56,463959,0
2013-02-27,84.437,88.813,84.256,87.131,559941,0
2013-02-28,87.381,89.281,86.741,86.769,431292,0
2013-03-01,86.778,87.017,85.03,86.194,611062,0
2013-03-04,86.099,87.342,85.765,86.806,463866,0
2013-03-05,87.541,88.059,85.774,86.212,324321,0
2013-03-06,87.045,87.255,84.628,85.554,348832,0
2013-03-07,85.516,87.514,84.857,86.932,261896,0
2013-03-08,87.848,87.858,85.049,86.005,330973,0
2013-03-11,86.005,86.567,85.344,86.156,187379,0
2013-03-12,86.09,86.682,84.686,85.717,206656,0
2013-03-13,85.908,87.894,85.574,87.485,318544,0
2013-03-14,87.734,92.168,87.112,90.267,692977,0
2013-03-15,90.552,93.516,90.085,93.199,645601,0
2013-03-18,91.716,92.569,90.542,91.843,353485,0
2013-03-19,91.843,92.253,89.922,90.848,337409,0
2013-03-20,91.241,91.241,89.807,90.495,551265,0
2013-03-21,90.351,92.512,88.87,89.483,314636,0
2013-03-22,89.492,90.514,88.413,89.243,273811,0
2013-03-25,88.794,89.378,86.426,87.628,377562,0
2013-03-26,87.876,89.329,87.131,89.005,246532,0
2013-03-27,88.823,90.304,88.574,89.883,218876,0
2013-03-28,89.454,89.683,86.883,87.026,356195,0
2013-04-01,86.958,86.958,83.403,84.072,424605,0
2013-04-02,84.686,84.686,83.186,84.483,507346,0
2013-04-03,83.94,84.455,81.542,82.143,491067,0
2013-04-04,81.904,83.854,80.987,83.232,321876,0
2013-04-05,81.809,84.886,81.226,84.167,308553,0
2013-04-08,84.847,86.977,84.657,86.922,304091,0
2013-04-09,87.628,87.848,85.85,86.194,261918,0
2013-04-10,86.549,88.813,86.31,87.724,337257,0
2013-04-11,89.062,89.578,87.447,88.624,352636,0
2013-04-12,87.963,88.383,85.22,87.035,299845,0
2013-04-15,86.329,86.396,80.921,81.264,602619,0
2013-04-16,81.396,82.869,79.449,81.455,643892,0
2013-04-17,80.785,80.785,78.702,79.333,503132,0
2013-04-18,79.793,80.824,78.445,79.725,252870,0
2013-04-19,80.509,80.509,77.555,78.054,292577,0
2013-04-22,79.4,81.369,78.225,81.111,273445,0
2013-04-23,81.657,82.536,80.902,82.42,244655,0
2013-04-24,82.927,84.751,82.23,82.745,606294,0
2013-04-25,73.695,73.695,67.131,68.373,3021205,0
2013-04-26,69.185,69.195,64.788,65.754,1044473,0
2013-04-29,65.601,66.637,64.93,66.473,612886,0
2013-04-30,65.966,67.864,65.601,67.778,802954,0
2013-05-01,67.3,68.306,65.698,65.889,749339,0
2013-05-02,66.005,66.571,65.236,65.486,399769,0
2013-05-03,66.071,67.06,65.688,66.455,476857,0
2013-05-06,66.646,67.577,65.832,67.471,254915,0
2013-05-07,67.31,68.096,66.581,67.684,328117,0
2013-05-08,68.057,68.2,67.328,67.818,170417,0
2013-05-09,67.461,68.662,67.433,68.393,204181,0
2013-05-10,67.913,68.019,66.686,67.358,265375,0
2013-05-13,67.012,67.53,66.627,67.367,173586,0
2013-05-14,67.194,67.769,67.003,67.713,243282,0
2013-05-15,67.396,68.162,67.012,67.873,198086,0
2013-05-16,67.636,67.636,66.071,66.224,265806,0
2013-05-17,66.896,67.204,66.292,66.993,241959,0
2013-05-20,67.146,70.581,67.146,69.919,374257,0
2013-05-21,69.919,70.061,68.479,68.824,191117,0
2013-05-22,68.47,68.595,66.646,67.06,421738,0
2013-05-23,65.601,67.261,65.447,67.204,238972,0
2013-05-24,66.762,67.213,65.764,67.022,145592,0
2013-05-28,68.297,68.728,66.762,67.107,404354,0
2013-05-29,66.724,67.5,65.659,66.599,268025,0
2013-05-30,66.437,66.599,65.773,65.908,340301,0
2013-05-31,65.601,65.957,63.136,63.224,446722,0
2013-06-03,63.403,63.932,62.752,63.654,381329,0
2013-06-04,63.47,64.803,63.374,64.046,369446,0
2013-06-05,63.827,64.691,62.914,63.049,278231,0
2013-06-06,62.906,66.521,62.358,66.455,411273,0
2013-06-07,66.627,66.627,64.853,65.082,202129,0
2013-06-10,65.045,65.571,64.277,64.576,197706,0
2013-06-11,63.539,64.892,63.204,64.037,144698,0
2013-06-12,64.42,65.026,63.029,63.214,185465,0
2013-06-13,63.086,65.026,62.906,64.94,358197,0
2013-06-14,65.073,66.561,64.902,65.218,416122,0
2013-06-17,65.859,68.172,65.707,67.751,331895,0
2013-06-18,67.99,69.91,67.616,69.804,406002,0
2013-06-19,69.707,70.791,67.693,68.116,372428,0
2013-06-20,66.886,67.116,65.256,66.014,285955,0
2013-06-21,66.33,66.37,62.244,62.992,716169,0
2013-06-24,61.993,64.603,59.585,63.309,354113,0
2013-06-25,64.037,64.527,62.78,63.393,176608,0
2013-06-26,63.72,64.268,62.302,62.972,270895,0
2013-06-27,63.116,64.21,62.274,63.356,261110,0
2013-06-28,62.972,65.188,62.732,64.691,1795782,0
2013-07-01,64.672,65.707,62.839,62.963,322218,0
2013-07-02,62.963,64.603,62.761,64.469,267060,0
2013-07-03,65.226,65.859,63.73,64.181,147322,0
2013-07-05,64.794,65.325,63.952,65.236,319755,0
2013-07-08,66.024,67.636,64.766,66.838,272422,0
2013-07-09,69.707,70.283,67.53,69.284,369295,0
2013-07-10,69.075,70.033,68.229,69.938,198994,0
2013-07-11,70.715,72.355,70.207,72.25,275071,0
2013-07-12,72.364,72.404,68.595,70.024,299337,0
2013-07-15,69.938,72.288,69.353,72.152,255658,0
2013-07-16,72.152,72.489,71.241,72.115,239947,0
2013-07-17,72.777,73.554,72.335,72.883,141945,0
2013-07-18,73.227,74.801,73.227,74.369,237353,0
2013-07-19,74.638,74.707,73.247,74.57,175161,0
2013-07-22,74.312,75.299,72.384,73.544,175811,0
2013-07-23,73.526,73.957,72.452,72.719,144889,0
2013-07-24,72.911,72.92,69.333,69.391,497215,0
2013-07-25,76.75,81.901,73.182,80.998,1637034,0
2013-07-26,80.904,85.335,79.626,84.5,577940,0
2013-07-29,83.819,85.9,82.928,85.662,288047,0
2013-07-30,86.152,86.731,84.814,85.767,195808,0
2013-07-31,86.807,87.596,84.535,84.573,183712,0
2013-08-01,86.056,86.094,83.535,84.4,407249,0
2013-08-02,84.496,85.44,83.313,85.44,196351,0
2013-08-05,85.286,86.326,83.515,84.072,205198,0
2013-08-06,81.821,83.333,81.543,81.907,242447,0
2013-08-07,82.042,82.322,81.243,81.821,147814,0
2013-08-08,82.196,82.601,81.791,82.369,150552,0
2013-08-09,82.109,82.821,81.002,81.649,333239,0
2013-08-12,80.858,82.688,80.858,81.811,71996,0
2013-08-13,81.986,82.601,81.445,82.051,150945,0
2013-08-14,81.703,83.226,81.292,82.734,145352,0
2013-08-15,82.303,84.101,81.887,82.997,259095,0
2013-08-16,82.437,84.063,82.398,84.036,150277,0
2013-08-19,83.745,85.266,81.781,81.995,196336,0
2013-08-20,81.762,84.623,81.762,83.446,208432,0
2013-08-21,82.86,86.413,81.348,82.245,89583,0
2013-08-22,82.581,83.572,82.032,83.081,59685,0
2013-08-23,83.051,83.745,82.407,83.284,77818,0
2013-08-26,83.264,83.833,81.629,82.138,89525,0
2013-08-27,81.051,82.417,80.858,80.897,90634,0
2013-08-28,80.733,82.754,80.636,81.752,61478,0
2013-08-29,81.455,82.734,80.964,81.368,104552,0
2013-08-30,81.147,81.147,78.287,78.539,157821,0
2013-09-03,79.606,80.656,77.979,80.291,204560,0
2013-09-04,80.645,81.824,79.748,80.934,73413,0
2013-09-05,81.319,82.069,80.646,80.81,65215,0
2013-09-06,81.186,82.562,79.317,81.713,179234,0
2013-09-09,81.513,84.709,81.513,83.631,172798,0
2013-09-10,83.879,86.143,82.764,85.951,191843,0
2013-09-11,85.863,86.817,84.419,86.652,136104,0
2013-09-12,86.238,87.596,85.692,87.451,161099,0
2013-09-13,87.596,95.711,86.287,94.353,648475,0
2013-09-16,94.67,97.293,94.353,95.788,754503,0
2013-09-17,95.816,101.17,95.558,101.02,743671,0
2013-09-18,100.5,102.51,97.873,98.609,627480,0
2013-09-19,98.609,100.28,93.401,96.298,700691,0
2013-09-20,97.902,97.902,93.169,93.208,463024,0
2013-09-23,94.085,95.249,92.611,92.813,323480,0
2013-09-24,92.813,93.526,90.917,92.235,216881,0
2013-09-25,92.235,93.42,91.659,92.408,175895,0
2013-09-26,92.265,95.499,92.225,94.46,157840,0
2013-09-27,93.582,96.188,93.381,95.785,140398,0
2013-09-30,94.162,96.483,93.806,95.404,225115,0
2013-10-01,94.806,96.807,93.401,95.634,279893,0
2013-10-02,94.653,94.941,92.842,94.604,221192,0
2013-10-03,94.209,94.634,92.284,94.229,134753,0
2013-10-04,94.008,96.717,93.506,95.735,225635,0
2013-10-07,94.7,96.058,94.19,94.229,248109,0
2013-10-08,94.112,96.425,94.112,95.384,229115,0
2013-10-09,95.267,98.957,94.969,97.657,313195,0
2013-10-10,98.392,101.06,98.127,100.18,277811,0
2013-10-11,99.5,101.68,98.937,100.77,277135,0
2013-10-14,100.12,100.44,98.511,100,146951,0
2013-10-15,99.401,99.88,97.725,98.137,132281,0
2013-10-16,98.412,99.172,97.844,98.481,166682,0
2013-10-17,98.571,100.12,97.579,99.77,270333,0
2013-10-18,100.94,104.41,100.05,103.64,491198,0
2013-10-21,103.31,104.62,102.06,102.37,241093,0
2013-10-22,102.42,103.56,101.22,101.96,140485,0
2013-10-23,101.08,101.12,96.465,97.676,194680,0
2013-10-24,97.559,98.481,96.125,98.039,233651,0
2013-10-25,98.177,98.177,95.384,96.766,193989,0
2013-10-28,96.726,97.06,95.788,96.52,149835,0
2013-10-29,96.905,98.117,94.931,97.108,369362,0
2013-10-30,97.312,97.559,93.67,94.307,445244,0
2013-10-31,109.59,127.97,109.1,121,3100767,0
2013-11-01,119.47,120.69,117.03,118.65,809853,0
2013-11-04,118.76,123.18,117.52,121.65,680340,0
2013-11-05,121.07,121.82,117.9,119.02,281371,0
2013-11-06,120.59,122.64,117.37,118.58,196532,0
2013-11-07,119.3,119.3,111.95,113.2,623584,0
2013-11-08,113.95,117.79,113.3,117.09,222686,0
2013-11-11,116.67,118.72,115.88,116.66,116128,0
2013-11-12,116.41,116.83,114.24,116.6,232993,0
2013-11-13,116.83,118.19,115.46,118.14,130166,0
2013-11-14,118.11,118.91,115.99,118.3,196789,0
2013-11-15,118.06,118.56,116.02,118.36,213359,0
2013-11-18,118.36,118.45,114.25,115.14,181922,0
2013-11-19,115.13,116.46,114.55,115.68,214976,0
2013-11-20,115.89,118.52,115.19,116.47,142457,0
2013-11-21,118.08,121.65,116.01,120.8,215804,0
2013-11-22,120.49,121.08,116.93,117.25,268754,0
2013-11-25,117.1,117.1,113.65,115.99,197291,0
2013-11-26,116.05,118.15,114.96,116.59,160148,0
2013-11-27,116,118.46,115.09,118.33,340792,0
2013-11-29,117.68,119.28,116.71,118.79,156005,0
2013-12-02,119.3,121.26,117.31,120.5,303579,0
2013-12-03,119.75,121.42,115.9,116.8,421928,0
2013-12-04,116.44,118.11,115.17,117.61,251352,0
2013-12-05,117.03,119.71,116.27,118.36,199183,0
2013-12-06,119.12,120.17,117.56,118.53,226113,0
2013-12-09,118.23,122.11,117.84,120.12,399342,0
2013-12-10,120.3,121.86,118.1,118.83,228506,0
2013-12-11,119,119,115.33,116.21,235005,0
2013-12-12,116.21,117.32,112.02,113.17,466776,0
2013-12-13,112.99,114.59,111.35,113.93,231568,0
2013-12-16,112.97,115.66,112.93,113.86,347205,0
2013-12-17,114.4,114.4,112.01,113,151977,0
2013-12-18,113.34,113.34,110.76,111.95,303642,0
2013-12-19,111.93,112.7,108.13,110,307603,0
2013-12-20,110.19,112.02,108.61,110.59,619742,0
2013-12-23,111.58,111.94,108.44,109.69,196721,0
2013-12-24,109.83,111.26,109.55,110.89,145841,0
2013-12-26,111.47,113.15,109.7,109.98,155319,0
2013-12-27,110.45,110.83,108.81,110.11,521857,0
2013-12-30,110.76,112.2,109.57,111.99,256406,0
2013-12-31,112,112.77,110.47,112.5,242056,0
2014-01-02,112.1,112.37,108.47,109.14,284477,0
2014-01-03,109.49,111.74,109.48,110.9,195231,0
2014-01-06,110.13,110.86,105.47,107.87,320157,0
2014-01-07,107.92,111.47,107.64,109.98,260492,0
2014-01-08,110.04,110.04,106.28,107.53,280398,0
2014-01-09,107.88,110.53,107.09,108.02,363439,0
2014-01-10,107.48,109.54,107.17,109.5,217082,0
2014-01-13,109.45,109.45,104.24,104.8,307749,0
2014-01-14,105.43,107.59,104.56,107.37,315774,0
2014-01-15,107.9,108.21,104.63,104.92,422483,0
2014-01-16,104.96,107.25,104.28,105.68,358936,0
2014-01-17,105.61,109.11,105.05,108.32,246242,0
2014-01-21,109.03,111.14,107.02,108.73,243195,0
2014-01-22,109.08,109.64,107.95,108.19,148687,0
2014-01-23,107.62,108.55,105.75,107.68,238063,0
2014-01-24,106.74,106.74,103.42,104.49,257707,0
2014-01-27,104.7,104.91,100.49,103.06,256898,0
2014-01-28,103.08,104.3,102.46,103.53,258799,0
2014-01-29,102.56,106.05,101.33,102.13,391651,0
2014-01-30,111.34,121.88,110.63,113.21,1771526,0
2014-01-31,108.63,113.35,107.31,111.46,535504,0
2014-02-03,111.47,112.18,106.78,107.27,469587,0
2014-02-04,108.19,108.67,106.51,108.08,430204,0
2014-02-05,107.08,107.28,104.51,106.45,382733,0
2014-02-06,110.37,111.82,108.14,110.43,657001,0
2014-02-07,111.11,113.23,110.08,112.21,431022,0
2014-02-10,111.79,112.6,108.96,111.09,349988,0
2014-02-11,110.79,114.36,109.87,113.27,352152,0
2014-02-12,113.19,114.84,110.99,112.76,324031,0
2014-02-13,112.05,115.24,109.46,114.66,400547,0
2014-02-14,114.66,117.47,114.49,116.88,276865,0
2014-02-18,116.57,119.61,115.89,118.7,362228,0
2014-02-19,118.1,119.95,115.98,116.87,347426,0
2014-02-20,117.33,120.3,116.57,118.14,372805,0
2014-02-21,118.35,120.01,117.88,118.57,259885,0
2014-02-24,119.39,122,118.24,121.12,269174,0
2014-02-25,120.78,121.28,118.57,119.82,183681,0
2014-02-26,120.3,122.29,119.07,119.47,212475,0
2014-02-27,119.27,119.86,115.76,119.09,262796,0
2014-02-28,119.64,122,118.1,120.1,168194,0
2014-03-03,117.96,120.44,117.73,118.99,182194,0
2014-03-04,120.77,123.47,119.8,122.12,319003,0
2014-03-05,121.41,122.88,120.05,120.95,215132,0
2014-03-06,121.2,123.01,119.62,121.93,161128,0
2014-03-07,122.72,123.43,121.44,122.46,133704,0
2014-03-10,121.25,122.58,119.18,122.3,175082,0
2014-03-11,122.21,122.21,116.67,117.87,256611,0
2014-03-12,117.17,118.33,115.08,116.99,159608,0
2014-03-13,117.17,117.17,113.53,115.09,237894,0
2014-03-14,115.07,116.78,114.09,114.79,127279,0
2014-03-17,115.76,118.43,115.21,117.62,234800,0
2014-03-18,118,121.96,117.45,121.48,258768,0
2014-03-19,121.44,122.69,118.3,119.08,320052,0
2014-03-20,119.03,120.27,117.81,119.3,230525,0
2014-03-21,120.06,120.88,117.46,117.49,361369,0
2014-03-24,118.12,118.91,115.24,116.7,193534,0
2014-03-25,118,122.15,116.83,121.66,372960,0
2014-03-26,125.23,126.14,122.86,124.1,393405,0
2014-03-27,124.41,127.96,124.02,126.73,245072,0
2014-03-28,127.35,132.3,126.75,131.67,365439,0
2014-03-31,131.91,134.49,130.76,133.6,517393,0
2014-04-01,132.88,134.23,131.98,134.06,294127,0
2014-04-02,133.99,134.77,133.21,134,251250,0
2014-04-03,133.27,134.39,132.89,133.88,203949,0
2014-04-04,136.27,138,132.78,133.26,416649,0
2014-04-07,133.45,133.45,128.91,129.47,318381,0
2014-04-08,129.47,131.46,128.32,131.4,195273,0
2014-04-09,133.04,133.04,128.79,130.07,217002,0
2014-04-10,130.04,131.79,126.8,127.83,216210,0
2014-04-11,126.52,131.24,125.62,129.7,309036,0
2014-04-14,130.76,134.12,130.21,131.98,178821,0
2014-04-15,132.06,136.61,131.7,135.42,274605,0
2014-04-16,136.76,137.45,133.2,135.09,212654,0
2014-04-17,136.29,136.37,132.81,134.47,193861,0
2014-04-21,134.47,135.38,132.82,133.21,244176,0
2014-04-22,132.91,133.4,130.42,131.98,336213,0
2014-04-23,131.93,135.01,131.93,132.86,331619,0
2014-04-24,124.9,139.77,120.62,132.32,1213656,0
2014-04-25,133.64,135.65,130.14,131.09,321244,0
2014-04-28,131.35,132.55,129.26,130.71,408868,0
2014-04-29,131.41,133.46,130.37,131.04,167340,0
2014-04-30,130.79,137.11,130.33,135.77,485986,0
2014-05-01,135.97,137.8,132.68,133.54,519470,0
2014-05-02,133.98,136.58,133.19,134.21,183402,0
2014-05-05,132.81,135.66,132.63,134.82,228366,0
2014-05-06,134.66,136.03,133.79,134.32,203126,0
2014-05-07,134.92,136.23,133.52,134.85,236442,0
2014-05-08,134.6,136.78,133.51,133.84,295103,0
2014-05-09,133.5,134.53,130.5,131.65,260007,0
2014-05-12,131.92,133.75,130.64,132.39,156233,0
2014-05-13,132.31,132.79,128.96,129.05,274811,0
2014-05-14,129.39,130.86,127.56,128.36,288149,0
2014-05-15,127.41,128.19,122.73,127.75,421508,0
2014-05-16,127.45,129.66,125.44,128.99,227903,0
2014-05-19,129.04,132.1,128.67,130.36,184640,0
2014-05-20,130.11,130.79,128.71,130.02,321011,0
2014-05-21,130.63,132.65,128.59,131.4,344079,0
2014-05-22,132.14,132.71,128.82,129.06,231923,0
2014-05-23,128.79,129.12,126.07,127.34,346433,0
2014-05-27,128.34,129.72,126.7,128.97,267804,0
2014-05-28,128.71,130.49,127.86,130.07,351207,0
2014-05-29,130.76,132.82,128.56,132.59,209018,0
2014-05-30,132.66,133.77,130.96,133.49,399748,0
2014-06-02,133.65,133.65,131.23,132.48,295796,0
2014-06-03,132.41,132.41,130.95,132.03,216623,0
2014-06-04,131.51,132.21,130.63,131.47,210302,0
2014-06-05,131.79,133.14,131.12,132.7,262861,0
2014-06-06,133.37,134.77,133.05,134.62,156929,0
2014-06-09,134.53,136.18,133.85,135.92,156092,0
2014-06-10,135.36,136.23,133.93,134.43,143140,0
2014-06-11,133.43,136.01,132.62,135.94,322396,0
2014-06-12,136.2,138.64,136.1,137.99,345898,0
2014-06-13,137.97,138.77,136.84,137.8,255662,0
2014-06-16,137.76,138.42,135.24,135.8,267804,0
2014-06-17,135.22,136.37,134.23,135.06,299030,0
2014-06-18,135.22,136.07,132.9,134.63,327294,0
2014-06-19,134.71,135.86,134.1,135.58,151801,0
2014-06-20,136.18,138.08,135.72,137.66,344824,0
2014-06-23,137.93,143.01,137.34,142.89,472237,0
2014-06-24,142.28,142.75,137.03,137.12,353304,0
2014-06-25,137.36,140.59,135.61,140.42,299121,0
2014-06-26,140.46,141.25,138.14,140.94,166746,0
2014-06-27,140.1,145.97,139.88,145.51,756076,0
2014-06-30,145.85,149.62,144.26,149.55,517767,0
2014-07-01,150.36,151.37,145.56,145.76,423383,0
2014-07-02,145.89,146.86,144.02,144.2,288241,0
2014-07-03,144.24,146.57,142.8,145.38,128194,0
2014-07-07,144.37,144.37,142.44,143.09,237395,0
2014-07-08,142.95,143.79,141.84,142.75,259258,0
2014-07-09,145.56,145.56,141.26,142.5,452659,0
2014-07-10,139.92,141.58,138.78,140.32,234310,0
2014-07-11,139.97,140.51,137.28,137.75,242230,0
2014-07-14,139.14,139.83,137.75,138.26,223272,0
2014-07-15,137.39,142.6,135.37,141.77,542111,0
2014-07-16,141.94,143.87,141.26,143.03,391248,0
2014-07-17,142.89,144.08,138.43,138.95,236523,0
2014-07-18,139.05,141.06,138.16,140.45,258261,0
2014-07-21,139.76,142.09,139.56,141.37,163634,0
2014-07-22,142.36,144.12,142.08,143.38,208642,0
2014-07-23,143.26,145.5,141.43,142.69,349020,0
2014-07-24,143.26,144.11,141.65,141.84,255694,0
2014-07-25,140.72,141.44,139.38,140.11,285301,0
2014-07-28,139.81,140.87,137.6,138.98,211761,0
2014-07-29,138.93,140.1,136.83,136.99,302786,0
2014-07-30,139.05,139.98,135.15,136.69,550610,0
2014-07-31,129.96,130.66,120.99,121.13,1643099,0
2014-08-01,121.27,121.27,116.43,119.87,928009,0
2014-08-04,119.63,119.7,116.54,118.62,647367,0
2014-08-05,117.13,117.13,97.539,103.04,3430837,0
2014-08-06,103.42,105.73,101.15,101.71,1038122,0
2014-08-07,102.31,102.36,97.775,99.063,1083838,0
2014-08-08,99.64,105,98.619,104.14,923941,0
2014-08-11,105.31,106.18,103.26,104.28,677106,0
2014-08-12,104.06,106.5,103.35,106.3,740725,0
2014-08-13,106.3,107.7,104.5,105.39,466699,0
2014-08-14,105.73,107.3,102.14,102.58,444022,0
2014-08-15,103.52,103.65,101.2,102.28,439654,0
2014-08-18,102.73,105.71,102.37,104.33,510093,0
2014-08-19,104.55,106.48,104.19,104.47,482430,0
2014-08-20,104.48,104.48,101.74,102.59,594798,0
2014-08-21,103.58,103.87,100.63,101.38,782000,0
2014-08-22,101.48,101.97,99.79,101.53,520911,0
2014-08-25,102.42,102.49,100.34,101.32,439479,0
2014-08-26,101.69,102.51,100.92,101.66,324875,0
2014-08-27,102.02,103.53,101.15,102.19,421472,0
2014-08-28,101.93,107.17,101.05,105.61,874845,0
2014-08-29,105.8,106.85,103.84,104.64,485232,0
2014-09-02,104.57,105.36,101.98,102.22,609026,0
2014-09-03,103.03,103.03,98.197,100,1623521,0
2014-09-04,100.07,100.07,98.019,98.639,682437,0
2014-09-05,98.352,99.87,98.284,99.54,323076,0
2014-09-08,98.789,99.033,98.234,98.808,598420,0
2014-09-09,99.172,100.09,97.863,99.292,529683,0
2014-09-10,99.212,101.71,98,101.19,462585,0
2014-09-11,99.94,101.34,99.053,101.15,290179,0
2014-09-12,101.03,101.46,99.431,99.78,413089,0
2014-09-15,99.66,99.67,98.284,98.759,606969,0
2014-09-16,98.431,100.45,98.226,99.322,399430,0
2014-09-17,98.828,98.927,94.269,94.473,945024,0
2014-09-18,94.385,94.385,90.796,91.322,1027118,0
2014-09-19,83.658,86.574,81.7,82.208,2694730,0
2014-09-22,72.948,72.948,65.955,68.97,5828789,0
2014-09-23,67.764,67.939,62.93,64.914,3518253,0
2014-09-24,65.041,65.449,63.552,64.213,1534561,0
2014-09-25,64.213,64.866,63.416,63.572,1333911,0
2014-09-26,63.64,64.195,61.704,62.141,1084182,0
2014-09-29,61.441,61.772,60.441,61.218,818956,0
2014-09-30,60.188,61.141,57.522,57.61,2071908,0
2014-10-01,57.541,59.196,55.421,55.547,1697116,0
2014-10-02,55.547,57.406,53.34,55.596,1657305,0
2014-10-03,56.004,56.044,53.097,54.225,1346639,0
2014-10-06,54.225,54.945,53.523,54.235,1481537,0
2014-10-07,53.662,55.052,53.194,54.176,1330741,0
2014-10-08,54.167,54.372,52.552,54.254,1492661,0
2014-10-09,53.778,53.835,51.035,52.678,1611824,0
2014-10-10,52.426,53.311,50.646,50.811,1323365,0
2014-10-13,50.744,52.036,48.194,48.428,1613925,0
2014-10-14,48.797,51.141,47.231,48.943,1312624,0
2014-10-15,48.351,52.016,47.153,51.53,1874159,0
2014-10-16,49.828,55.625,49.604,54.458,1677757,0
2014-10-17,55.421,56.094,50.539,51.112,1254574,0
2014-10-20,51.044,53.826,50.841,53.213,962985,0
2014-10-21,53.427,53.798,50.996,52.328,1056643,0
2014-10-22,52.63,54.575,50.003,50.073,1271910,0
2014-10-23,50.831,53.154,50.558,51.326,1122840,0
2014-10-24,50.869,51.881,50.082,51.171,874177,0
2014-10-27,50.354,50.354,46.842,48.341,1419745,0
2014-10-28,48.584,51.093,48,50.956,802433,0
2014-10-29,51.375,52.28,49.799,50.821,999781,0
2014-10-30,50.967,56.566,46.015,51.359,2702958,0
2014-10-31,51.781,52.758,48.589,50.576,1090219,0
2014-11-03,50.282,53.209,49.362,49.538,1035794,0
2014-11-04,49.039,49.352,46.309,47.64,1081421,0
2014-11-05,47.973,50.018,47.082,48.647,881736,0
2014-11-06,48.06,48.618,46.2,47.12,950154,0
2014-11-07,46.974,50.243,46.768,50.115,874464,0
2014-11-10,50.449,51.897,48.794,49.382,855075,0
2014-11-11,49.029,49.852,47.278,49.343,934144,0
2014-11-12,48.912,50.645,48.647,49.45,855407,0
2014-11-13,48.765,48.941,45.808,47.062,1142750,0
2014-11-14,47.346,48.598,46.24,48.002,677086,0
2014-11-17,47.511,48.236,46.19,47.014,763285,0
2014-11-18,46.856,48.384,45.858,45.897,735898,0
2014-11-19,45.995,46.329,44.389,45.369,796750,0
2014-11-20,45.084,47.414,45.026,47.356,656590,0
2014-11-21,48.159,50.566,47.492,49.215,955457,0
2014-11-24,48.98,50.311,47.933,49.744,664537,0
2014-11-25,49.792,50.204,47.024,47.12,833009,0
2014-11-26,46.661,46.661,44.145,44.791,1002547,0
2014-11-28,42.295,42.295,37.204,37.234,1113777,0
2014-12-01,37.127,37.636,34.904,36.216,1901772,0
2014-12-02,36.315,38.116,35.424,35.472,1510966,0
2014-12-03,35.776,38.116,35.531,36.598,1128964,0
2014-12-04,36.129,37.391,35.668,36.089,1078351,0
2014-12-05,36.148,37.322,35.385,36.677,947010,0
2014-12-08,35.893,36.031,32.643,33.377,1456813,0
2014-12-09,32.908,35.757,32.859,35.501,1072921,0
2014-12-10,34.21,34.856,33.623,34.532,1178948,0
2014-12-11,34.562,35.992,34.386,35.394,1402413,0
2014-12-12,34.347,35.61,33.623,33.867,1118237,0
2014-12-15,34.113,35.708,33.75,34.239,1314846,0
2014-12-16,33.769,37.704,33.495,36.637,1802419,0
2014-12-17,37.079,40.728,36.265,38.39,1982956,0
2014-12-18,39.201,39.592,36.315,37.362,1408038,0
2014-12-19,37.576,41.629,37.244,41.444,1683608,0
2014-12-22,41.13,42.247,39.946,41.609,1223874,0
2014-12-23,41.914,42.511,39.535,40.103,873990,0
2014-12-24,39.681,39.799,38.145,39.309,577405,0
2014-12-26,39.457,40.601,38.204,38.782,609697,0
2014-12-29,38.879,39.652,38.605,39.309,1010558,0
2014-12-30,39.184,40.366,38.802,39.574,682832,0
2014-12-31,39.25,40.083,36.95,39.201,1020946,0
2015-01-02,38.792,40.004,37.744,38.879,541395,0
2015-01-05,37.939,38.84,37.293,38.713,919313,0
2015-01-06,38.565,39.075,35.728,35.776,847644,0
2015-01-07,36.206,36.51,34.621,35.14,663001,0
2015-01-08,35.316,36.275,34.621,35.336,1304811,0
2015-01-09,35.404,35.404,33.397,34.612,1309150,0
2015-01-12,34.259,34.542,33.31,34.122,964861,0
2015-01-13,34.337,35.982,33.623,34.14,969962,0
2015-01-14,33.857,34.738,30.97,32.624,1106603,0
2015-01-15,33.133,33.349,31.254,31.362,1035499,0
2015-01-16,31.577,33.721,31.577,33.045,912633,0
2015-01-20,32.958,33.201,31.832,32.34,830284,0
2015-01-21,32.653,35.188,32.32,34.934,1085026,0
2015-01-22,35.306,35.728,32.624,33.211,993940,0
2015-01-23,33.525,34.798,32.419,32.781,879198,0
2015-01-26,32.859,33.681,32.164,33.653,1211234,0
2015-01-27,33.653,35.149,33.387,35.043,776897,0
2015-01-28,34.944,34.944,31.43,31.508,1506974,0
2015-01-29,33.625,34.02,27.662,32.933,2485613,0
2015-01-30,32.725,33.348,30.47,32.419,1241306,0
2015-02-02,32.171,32.963,30.826,32.349,1486116,0
2015-02-03,32.735,36.215,32.557,34.831,1446697,0
2015-02-04,34.366,35.791,33.14,33.724,1272376,0
2015-02-05,34.514,35.513,33.792,34.446,1323609,0
2015-02-06,35,36.087,34.376,35.791,1467205,0
2015-02-09,35.939,38.866,35.662,38.866,4200839,0
2015-02-10,38.698,38.915,36.512,37.482,1359585,0
2015-02-11,37.314,38.125,35.869,37.838,962588,0
2015-02-12,38.006,38.905,37.107,37.204,1125574,0
2015-02-13,38.125,39.944,37.848,39.904,926101,0
2015-02-17,39.539,41.428,38.184,41.151,730329,0
2015-02-18,40.606,41.032,39.53,39.657,758422,0
2015-02-19,38.52,39.953,37.759,39.193,944011,0
2015-02-20,39.49,39.953,36.503,36.542,1023792,0
2015-02-23,36.195,37.343,35.376,36.681,783121,0
2015-02-24,37.165,37.462,36.147,36.987,610434,0
2015-02-25,37.037,37.185,35.306,36.542,670548,0
2015-02-26,36.335,36.829,34.861,35.256,1435594,0
2015-02-27,35.395,36.987,35.386,36.038,743278,0
2015-03-02,36.068,36.068,34.317,35.791,807614,0
2015-03-03,35.741,36.839,35.444,35.989,393341,0
2015-03-04,36.483,36.711,34.91,36.503,414576,0
2015-03-05,36.394,37.165,35.603,37.097,489704,0
2015-03-06,36.711,37.087,35.386,35.405,523882,0
2015-03-09,35.623,36.731,34.841,36.048,619640,0
2015-03-10,35.148,35.829,33.941,33.991,836331,0
2015-03-11,34.001,35.098,32.923,34.446,566250,0
2015-03-12,34.664,34.841,33.802,34.386,798513,0
2015-03-13,33.734,34.811,33.397,34.347,877787,0
2015-03-16,33.812,33.882,31.924,32.25,1300049,0
2015-03-17,31.934,32.725,31.508,31.647,871317,0
2015-03-18,30.648,32.537,29.827,32.191,1570433,0
2015-03-19,31.528,31.755,30.856,31.182,623987,0
2015-03-20,31.755,32.151,31.172,31.696,685769,0
2015-03-23,31.568,32.863,31.548,31.855,745123,0
2015-03-24,31.914,32.161,30.212,30.766,690724,0
2015-03-25,31.103,31.232,30.164,30.262,650176,0
2015-03-26,30.47,32.241,29.966,30.252,1097412,0
2015-03-27,29.976,30.212,29.075,29.669,662007,0
2015-03-30,30.212,30.48,29.027,29.916,686477,0
2015-03-31,29.333,31.054,29.303,30.174,866482,0
2015-04-01,30.282,30.876,29.827,30.381,713372,0
2015-04-02,29.936,30.588,29.175,29.788,739461,0
2015-04-06,30.084,31.993,29.758,31.271,712464,0
2015-04-07,31.232,31.39,29.946,30.114,766688,0
2015-04-08,30.362,30.718,29.175,29.709,1167992,0
2015-04-09,29.906,31.093,29.906,30.846,436539,0
2015-04-10,30.846,31.746,30.55,31.588,523074,0
2015-04-13,31.677,32.359,31.162,31.924,405374,0
2015-04-14,32.577,34.356,31.993,34.248,728440,0
2015-04-15,34.446,39.983,34.11,39.024,1661433,0
2015-04-16,38.768,40.942,37.789,39.866,1082403,0
2015-04-17,39.559,39.617,37.492,38.549,876372,0
2015-04-20,38.778,38.778,35.949,36.157,789387,0
2015-04-21,35.811,36.433,32.645,33.427,865824,0
2015-04-22,33.318,34.02,32.547,33.309,553505,0
2015-04-23,33.437,33.684,32.389,32.497,484850,0
2015-04-24,32.191,32.823,30.558,31.251,608485,0
2015-04-27,31.38,35.108,30.905,33.595,1123803,0
2015-04-28,33.387,34.05,32.794,33.961,359163,0
2015-04-29,33.782,37.819,33.317,37.224,1104903,0
2015-04-30,34.397,44.484,34.397,43.87,2404393,0
2015-05-01,43.642,44.484,39.624,43.632,1410392,0
2015-05-04,42.967,43.84,40.636,41.172,600594,0
2015-05-05,41.707,44.009,41.707,42.986,1002973,0
2015-05-06,43.473,44.237,42.649,44.028,916271,0
2015-05-07,43.532,44.028,40.488,42.659,546975,0
2015-05-08,43.146,43.612,41.162,43.413,468719,0
2015-05-11,43.255,43.89,41.499,42.739,557240,0
2015-05-12,43.056,43.235,41.242,43.185,550342,0
2015-05-13,43.701,43.989,42.144,43.305,1042394,0
2015-05-14,43.522,44.137,41.42,43.622,1005292,0
2015-05-15,43.265,44.435,42.382,43.393,765378,0
2015-05-18,43.126,43.305,41.37,41.856,945508,0
2015-05-19,41.27,41.836,38.315,39.237,1022191,0
2015-05-20,39.604,40.121,38.127,39.337,376770,0
2015-05-21,39.783,40.933,39.377,40.408,475172,0
2015-05-22,39.773,40.755,38.88,39.357,254373,0
2015-05-26,39.019,39.357,38.087,38.335,305144,0
2015-05-27,38.107,38.98,37.511,38.91,411756,0
2015-05-28,38.593,42.144,38.285,41.846,941671,0
2015-05-29,41.767,43.026,41.459,42.302,615717,0
2015-06-01,42.332,43.225,41.509,42.322,651915,0
2015-06-02,42.689,43.83,42.411,43.334,509435,0
2015-06-03,43.572,44.207,42.778,43.75,540605,0
2015-06-04,43.582,45.139,42.749,44.494,695769,0
2015-06-05,44.257,45.625,43.85,44.564,362352,0
2015-06-08,44.306,45.248,43.423,44.544,452991,0
2015-06-09,45.288,45.943,44.644,45.398,375665,0
2015-06-10,46.141,46.657,44.703,45.625,513719,0
2015-06-11,45.516,46.082,44.624,44.931,451854,0
2015-06-12,44.653,45.745,43.84,45.149,400262,0
2015-06-15,44.524,45.308,43.622,45.119,453395,0
2015-06-16,45.615,45.615,43.701,44.732,371528,0
2015-06-17,45.725,46.121,43.899,44.644,380803,0
2015-06-18,44.663,44.663,42.868,43.939,446136,0
2015-06-19,44.078,44.117,42.61,42.788,674194,0
2015-06-22,43.036,44.772,42.253,43.83,608659,0
2015-06-23,43.84,46.17,42.977,45.278,544023,0
2015-06-24,45.119,45.793,44.087,44.267,284518,0
2015-06-25,44.663,45.238,43.701,43.82,317286,0
2015-06-26,43.83,43.83,42.263,42.778,838130,0
2015-06-29,42.134,42.908,41.677,41.975,256390,0
2015-06-30,42.382,42.699,40.923,41.29,478133,0
2015-07-01,41.242,41.529,38.365,38.732,715833,0
2015-07-02,39.059,39.863,38.206,38.474,271613,0
2015-07-06,37.849,38.186,37.096,37.462,496849,0
2015-07-07,37.403,38.662,35.687,38.553,567423,0
2015-07-08,38.058,38.672,35.508,35.697,536068,0
2015-07-09,36.242,36.659,35.598,35.895,355497,0
2015-07-10,36.143,36.599,34.724,35.448,425971,0
2015-07-13,35.458,36.609,34.963,36.093,572565,0
2015-07-14,36.074,38.256,35.835,37.353,527403,0
2015-07-15,37.106,37.184,35.429,35.717,480430,0
2015-07-16,35.965,36.5,35.34,35.697,411957,0
2015-07-17,35.588,35.608,34.556,35.191,714421,0
2015-07-20,35.101,35.28,33.882,34.467,699400,0
2015-07-21,34.417,34.626,33.425,33.535,917476,0
2015-07-22,33.277,33.495,32.334,33.395,762917,0
2015-07-23,33.822,34.983,33.078,34.724,595351,0
2015-07-24,34.576,35.409,32.89,33.108,769873,0
2015-07-27,32.641,33.405,30.847,31.759,1013458,0
2015-07-28,31.977,33.683,31.591,33.375,703331,0
2015-07-29,33.128,36.173,32.761,34.526,1697533,0
2015-07-30,34.815,38.356,32.129,36.824,2027930,0
2015-07-31,36.456,36.506,32.636,32.676,1306010,0
2015-08-03,32.109,32.885,30.776,30.866,1000287,0
2015-08-04,31.164,31.851,30.538,30.647,813605,0
2015-08-05,31.124,32.328,30.378,30.557,546190,0
2015-08-06,30.557,31.87,30.349,31.552,798297,0
2015-08-07,31.055,32.209,30.289,30.528,637573,0
2015-08-10,30.528,33.114,30.368,33.074,654865,0
2015-08-11,32.666,32.945,31.393,32.786,518947,0
2015-08-12,32.845,34.735,32.02,34.566,783546,0
2015-08-13,34.059,34.059,31.134,31.294,545185,0
2015-08-14,31.453,32.079,29.921,29.981,330348,0
2015-08-17,30,30,28.469,29.165,699803,0
2015-08-18,29.205,29.414,27.792,28.409,761931,0
2015-08-19,28.299,28.638,26.081,26.201,767059,0
2015-08-20,26.101,26.26,24.649,24.838,808076,0
2015-08-21,24.719,25.823,24.181,24.271,890411,0
2015-08-24,22.978,24.5,22.083,23.406,1147115,0
2015-08-25,24.44,24.679,23.376,23.415,767863,0
2015-08-26,24.022,24.281,23.276,23.654,784350,0
2015-08-27,24.152,25.584,23.913,24.669,482252,0
2015-08-28,24.261,27.245,24.261,26.449,738206,0
2015-08-31,26.071,27.484,25.007,27.275,611837,0
2015-09-01,26.081,26.947,25.166,25.494,415498,0
2015-09-02,25.862,25.862,24.47,24.947,313459,0
2015-09-03,25.027,26.041,24.728,25.425,321099,0
2015-09-04,24.848,25.484,24.629,25.226,237959,0
2015-09-08,25.126,25.723,24.609,24.888,250224,0
2015-09-09,25.097,25.882,23.276,23.376,800636,0
2015-09-10,23.286,23.933,23.008,23.087,913785,0
2015-09-11,22.62,22.839,20.242,21.008,1014970,0
2015-09-14,20.998,21.217,20.64,21.038,270029,0
2015-09-15,21.098,22.023,20.959,21.744,486776,0
2015-09-16,21.963,24.341,21.953,24.002,549306,0
2015-09-17,23.863,24.559,23.057,23.793,472521,0
2015-09-18,23.296,23.823,21.784,22.371,810689,0
2015-09-21,22.073,23.177,21.187,22.053,525983,0
2015-09-22,21.854,22.998,21.744,22.142,392376,0
2015-09-23,22.232,22.411,21.496,21.535,321402,0
2015-09-24,21.416,22.073,21.157,21.695,295647,0
2015-09-25,21.854,21.854,19.646,20.76,635563,0
2015-09-28,20.441,20.441,19.864,20.004,450336,0
2015-09-29,20.222,20.571,19.606,19.944,365836,0
2015-09-30,20.073,20.421,18.263,18.89,635060,0
2015-10-01,19.238,20.113,18.074,18.342,599472,0
2015-10-02,18.153,19.755,17.676,19.745,645716,0
2015-10-05,20.004,21.386,19.904,20.919,603594,0
2015-10-06,21.167,23.575,20.65,23.296,733280,0
2015-10-07,23.644,25.474,22.401,23.366,555640,0
2015-10-08,23.326,25.136,22.58,24.609,858643,0
2015-10-09,24.629,25.276,23.813,24.38,573836,0
2015-10-12,24.51,24.709,22.152,22.858,493928,0
2015-10-13,22.719,23.455,21.983,22.063,334068,0
2015-10-14,22.003,22.6,21.337,22.232,371264,0
2015-10-15,21.874,22.431,21.128,21.615,732576,0
2015-10-16,21.655,21.724,20.59,20.949,625811,0
2015-10-19,20.561,20.859,19.337,19.516,776545,0
2015-10-20,19.457,20.869,19.447,20.7,568063,0
2015-10-21,20.352,20.551,19.894,20.033,685728,0
2015-10-22,20.461,21.088,19.655,20.073,729460,0
2015-10-23,19.556,19.675,17.487,18.502,1381208,0
2015-10-26,18.323,18.75,16.005,16.323,1658374,0
2015-10-27,16.025,16.681,15.428,15.796,990440,0
2015-10-28,15.985,19.337,15.647,18.8,1389954,0
2015-10-29,19.16,20.5,17.12,17.99,1188400,0
2015-10-30,17.56,17.96,15.98,17.52,1083600,0
2015-11-02,17.28,18.38,16.94,18.04,489383,0
2015-11-03,18.14,20.06,17.94,19.75,612600,0
2015-11-04,19.7,20.26,19.24,20.01,437143,0
2015-11-05,19.86,20.28,19.13,19.31,303600,0
2015-11-06,19.08,20.27,18.84,19.72,336300,0
2015-11-09,19.69,20.23,18.93,19.49,355216,0
2015-11-10,19.31,19.95,19.06,19.39,324300,0
2015-11-11,19.36,19.36,17.26,18.09,339400,0
2015-11-12,17.59,18.47,17.33,17.4,554900,0
2015-11-13,17.22,18.1,16.88,17.8,273400,0
2015-11-16,17.82,18.85,17.58,18.25,513900,0
2015-11-17,18.2,18.26,16.83,16.94,442000,0
2015-11-18,17.18,17.62,16.4,17.61,390100,0
2015-11-19,17.43,17.57,16.61,16.72,336400,0
2015-11-20,16.74,16.92,16.07,16.18,328500,0
2015-11-23,16.03,16.92,15.8,16.72,428400,0
2015-11-24,16.89,18.96,16.89,18.5,562500,0
2015-11-25,18.12,19.14,17.66,18.83,416600,0
2015-11-27,18.65,18.68,17.26,17.37,249000,0
2015-11-30,17.75,19.14,17.75,18.64,686900,0
2015-12-01,18.72,18.97,18.32,18.69,357260,0
2015-12-02,18.4,19,17.53,18.25,386208,0
2015-12-03,18.39,19.24,17.68,18.23,497367,0
2015-12-04,17.61,17.85,16.81,16.93,654000,0
2015-12-07,16.53,16.7,15.32,16.37,426600,0
2015-12-08,15.96,17,15.9,16.12,429692,0
2015-12-09,16.39,17.11,16.18,16.97,521100,0
2015-12-10,16.8,17.56,16.76,17.16,452000,0
2015-12-11,16.85,17.27,16.21,16.32,414900,0
2015-12-14,16.06,16.66,15.72,16.1,657343,0
2015-12-15,16.3,17.12,15.98,16.73,581500,0
2015-12-16,16.73,17.14,16.15,16.3,375000,0
2015-12-17,16.13,16.47,15.34,15.4,710100,0
2015-12-18,15.4,15.87,15.38,15.49,1021000,0
2015-12-21,15.54,16.16,14.77,16.07,706700,0
2015-12-22,16.08,17.31,15.96,17.03,533339,0
2015-12-23,17.43,18.95,17.21,18.83,826900,0
2015-12-24,18.81,19.22,18.114,18.41,330978,0
2015-12-28,18.01,18.18,17.4,17.47,577207,0
2015-12-29,18.09,18.22,16.92,17.64,397464,0
2015-12-30,17.09,18.04,17.09,17.31,372900,0
2015-12-31,17.22,17.83,17.11,17.2,668210,0
2016-01-04,17.19,17.98,16.46,17.84,589775,0
2016-01-05,18.12,18.25,16.86,17.42,439868,0
2016-01-06,16.62,16.68,15.65,15.87,423230,0
2016-01-07,15.24,16.29,15.11,16.02,635364,0
2016-01-08,16.32,16.32,15.5,16.07,645687,0
2016-01-11,16.21,16.21,15.34,15.75,495810,0
2016-01-12,16.03,16.12,15.19,15.88,1326898,0
2016-01-13,16.11,16.42,15.52,15.79,649761,0
2016-01-14,16.16,19.64,15.71,19.49,1692201,0
2016-01-15,18.45,18.84,17.2402,18.51,1745066,0
2016-01-19,18.27,18.66,16.69,17.27,696300,0
2016-01-20,16.46,16.48,13.2102,15.22,2582562,0
2016-01-21,15.38,16.39,14.902,15.83,1176056,0
2016-01-22,16.97,17.355,15.94,16.48,862824,0
2016-01-25,15.85,16.97,15.77,15.98,499303,0
2016-01-26,16.66,16.66,16,16.58,684139,0
2016-01-27,16.33,17.72,16.07,16.42,808524,0
2016-01-28,17.57,19.17,16.73,17.24,1028262,0
2016-01-29,16.83,17.54,15.61,16.55,1111671,0
2016-02-01,15.75,16.085,15.1401,15.46,831986,0
2016-02-02,14.9,15.489,14.38,14.84,656270,0
2016-02-03,15.43,16.22,14.02,16.07,638949,0
2016-02-04,16.52,17.76,16.35,16.99,748481,0
2016-02-05,16.57,17.34,16.5,16.98,660439,0
2016-02-08,16.69,17.43,16.25,17.33,591793,0
2016-02-09,16.92,16.95,14.925,15.26,541795,0
2016-02-10,15.17,15.89,14.68,15.15,302667,0
2016-02-11,14.71,15.05,14.07,14.56,456307,0
2016-02-12,14.87,15.625,14.41,15.3,534266,0
2016-02-16,15.66,15.99,14.67,15.21,645977,0
2016-02-17,15.8,18.34,15.51,18.12,1027630,0
2016-02-18,18.47,18.71,17.61,18.09,443493,0
2016-02-19,17.94,18.33,17.3,18.15,332884,0
2016-02-22,18.78,19.62,18.39,18.84,386147,0
2016-02-23,18.8,19.28,17.12,17.25,395907,0
2016-02-24,16.82,17.96,16.42,17.8,448126,0
2016-02-25,17.94,18.39,16.82,17.77,404657,0
2016-02-26,18.29,19.23,17.885,18.28,473837,0
2016-02-29,18.46,20.33,18.29,19.99,1151733,0
2016-03-01,20.56,20.57,19.07,19.67,597560,0
2016-03-02,19.45,20.17,18.71,19.99,601365,0
2016-03-03,19.69,20.4799,19.69,19.97,942741,0
2016-03-04,20.72,22.37,20.005,20.91,823644,0
2016-03-07,21.07,24.2,21.07,23.68,944918,0
2016-03-08,23.36,23.78,20.2,20.24,695915,0
2016-03-09,20.8,20.9502,19.12,19.83,489881,0
2016-03-10,19.57,19.7,18.91,19.64,371121,0
2016-03-11,20.02,22.26,19.81,21.39,900940,0
2016-03-14,20.93,21.37,19.9,20.28,701961,0
2016-03-15,19.9,20.15,17.92,18.24,819031,0
2016-03-16,18.73,19.09,18.01,18.38,614534,0
2016-03-17,19.03,19.2621,18.11,18.87,547021,0
2016-03-18,18.97,18.97,15.5,16.53,3523961,0
2016-03-21,16.23,16.81,15.78,16.65,849117,0
2016-03-22,16.61,16.7,15.81,15.85,700658,0
2016-03-23,15.65,15.93,14.98,15.06,569446,0
2016-03-24,14.6,15.26,14.54,15.11,480740,0
2016-03-28,15.02,15.12,14.11,14.51,782319,0
2016-03-29,14.18,15.245,14.05,15.05,486310,0
2016-03-30,15.35,15.89,14.53,15.06,587381,0
2016-03-31,15.06,15.33,14.19,14.2,717930,0
2016-04-01,14,14.24,13.35,13.95,715107,0
2016-04-04,13.82,14.2152,13.6,13.97,562709,0
2016-04-05,13.93,14.19,13.6,13.74,428633,0
2016-04-06,14.01,14.53,13.6,14.19,436902,0
2016-04-07,13.92,14.56,13.56,13.78,473537,0
2016-04-08,14.19,14.81,14.09,14.3,457377,0
2016-04-11,14.6,14.66,14.07,14.08,321863,0
2016-04-12,14.24,15.32,13.99,15.15,570560,0
2016-04-13,14.97,16.09,14.77,15.73,581729,0
2016-04-14,15.85,15.86,15.1469,15.76,554804,0
2016-04-15,15.49,15.99,15.08,15.73,392389,0
2016-04-18,14.9,16.24,14.66,16,424236,0
2016-04-19,16.17,17.07,16.1,16.25,914197,0
2016-04-20,16.1,16.94,16.07,16.7,462258,0
2016-04-21,16.85,16.85,14.57,15.74,1075365,0
2016-04-22,15.91,16.6,15.65,16.45,578182,0
2016-04-25,16.32,16.6,15.7,15.87,349858,0
2016-04-26,16.06,16.34,15.71,16.16,314098,0
2016-04-27,16.35,16.5,15.64,15.95,643132,0
2016-04-28,15.01,15.21,12.53,13.86,2688470,0
2016-04-29,14.35,15.2,14.11,14.85,1138056,0
2016-05-02,14.74,14.89,13.22,13.8,656954,0
2016-05-03,13.23,13.65,13.1,13.5,674298,0
2016-05-04,13.58,14.45,13.51,13.79,720269,0
2016-05-05,14.33,14.33,12.81,12.99,683631,0
2016-05-06,12.84,13.45,12.75,12.84,537695,0
2016-05-09,12.5,12.51,11.5,11.85,872390,0
2016-05-10,11.98,12.25,11.6,11.85,527564,0
2016-05-11,11.82,11.82,10.94,11.59,976368,0
2016-05-12,11.75,12.01,11.23,11.31,774011,0
2016-05-13,11.48,11.48,10.6,10.63,574879,0
2016-05-16,11.13,11.47,10.74,11.2,829222,0
2016-05-17,11.31,12.49,11.3,11.93,881831,0
2016-05-18,11.8,12.38,11.49,11.7,986481,0
2016-05-19,12.01,12.01,11.2,11.22,799802,0
2016-05-20,10.98,11.38,10.67,11.32,560713,0
2016-05-23,10.94,11.9,10.915,11.33,864521,0
2016-05-24,11.35,11.57,11.06,11.47,672039,0
2016-05-25,11.62,12.48,11.58,12.41,775138,0
2016-05-26,12.49,12.8099,11.9501,12.09,493934,0
2016-05-27,11.92,12.33,11.761,12.2,375244,0
2016-05-31,12.26,12.93,12.19,12.33,584790,0
2016-06-01,12.04,12.2,11.4,11.99,479196,0
2016-06-02,11.8,11.85,11.28,11.58,378396,0
2016-06-03,11.61,12.19,11.6,11.94,429712,0
2016-06-06,12.13,14,12.07,13.69,1236749,0
2016-06-07,13.77,14.6,13.77,14.01,881058,0
2016-06-08,14.19,14.48,13.84,14.1,761659,0
2016-06-09,13.83,14.94,13.68,14.41,1156482,0
2016-06-10,14,14.1,13.15,13.22,848083,0
2016-06-13,12.99,13.37,12.52,12.82,811155,0
2016-06-14,12.72,13.33,12.57,13.03,407616,0
2016-06-15,12.8,13.42,12.5,12.99,806793,0
2016-06-16,12.79,12.85,12.37,12.7,604812,0
2016-06-17,12.94,14.11,12.9,13.79,1358554,0
2016-06-20,14.14,14.25,13.55,13.84,681385,0
2016-06-21,13.63,14.0299,13.38,13.99,346096,0
2016-06-22,14.16,14.29,13.43,13.44,348268,0
2016-06-23,13.69,14,13.53,14,310231,0
2016-06-24,13.01,13.99,12.9,13.83,587509,0
2016-06-27,13.52,13.84,12.17,12.32,445971,0
2016-06-28,12.67,12.75,12.235,12.54,352632,0
2016-06-29,12.75,13.22,12.63,13.02,356569,0
2016-06-30,12.89,13.24,12.72,13.1,352244,0
2016-07-01,13.11,14.39,13.067,14.33,559370,0
2016-07-05,13.88,14.0208,12.4825,12.99,897660,0
2016-07-06,12.8,12.91,12.46,12.59,467395,0
2016-07-07,12.76,13.81,12.76,12.91,565786,0
2016-07-08,13.14,13.52,12.95,13.34,349516,0
2016-07-11,13.36,13.7,12.96,13.28,373477,0
2016-07-12,13.76,15,13.65,14.91,900380,0
2016-07-13,14.99,15.3,13.44,13.67,624119,0
2016-07-14,13.88,14.44,13.795,14.06,458596,0
2016-07-15,14.21,14.38,13.6,13.78,512078,0
2016-07-18,13.59,13.59,13.003,13.39,404155,0
2016-07-19,13.44,13.6,12.826,12.87,472685,0
2016-07-20,12.7,13.0401,12.4,12.81,523952,0
2016-07-21,12.83,13.25,12.44,12.62,696588,0
2016-07-22,12.62,12.79,12.45,12.67,401904,0
2016-07-25,12.51,12.64,11.77,11.94,915056,0
2016-07-26,11.82,12.0201,11.45,11.94,867677,0
2016-07-27,12.02,12.41,11.63,11.92,627283,0
2016-07-28,11.68,13,11.33,12.71,1546075,0
2016-07-29,12.51,14.41,12.51,14.1,1429259,0
2016-08-01,14.11,14.17,13.52,13.66,851203,0
2016-08-02,13.82,13.83,12.865,13.32,806432,0
2016-08-03,13.25,14.11,13.2,13.84,625910,0
2016-08-04,13.64,14.14,13.54,13.76,599691,0
2016-08-05,13.87,14.32,13.49,14.2,696486,0
2016-08-08,14.39,15,13.99,14.67,901274,0
2016-08-09,14.67,14.895,14.44,14.63,415282,0
2016-08-10,14.72,14.88,13.915,14.03,558994,0
2016-08-11,14.21,14.55,14.09,14.38,517362,0
2016-08-12,14.45,14.8,14.02,14.21,587426,0
2016-08-15,14.44,14.62,14,14.34,548825,0
2016-08-16,14.29,14.46,14,14.19,452866,0
2016-08-17,14.09,14.09,13.68,13.94,393430,0
2016-08-18,14.03,14.89,13.97,14.72,729213,0
2016-08-19,14.6,14.6,14.155,14.44,389685,0
2016-08-22,14.23,14.31,13.83,14.27,422138,0
2016-08-23,14.15,14.865,13.99,14.43,679609,0
2016-08-24,14.3,14.62,13.39,13.44,516316,0
2016-08-25,13.4,13.7,13.1,13.15,503746,0
2016-08-26,13.22,13.64,13,13.03,385910,0
2016-08-29,12.98,13.3,12.87,13.07,315100,0
2016-08-30,13.15,13.31,12.7797,12.91,791477,0
2016-08-31,12.76,13,12.46,12.53,584986,0
2016-09-01,12.41,12.52,12.09,12.22,571776,0
2016-09-02,12.46,12.65,12.23,12.31,427863,0
2016-09-06,12.39,12.54,12.02,12.24,676914,0
2016-09-07,12.29,12.45,12.04,12.19,559363,0
2016-09-08,12.32,13.05,12.04,12.9,876773,0
2016-09-09,12.61,12.69,12.1,12.27,912678,0
2016-09-12,12.07,12.81,11.96,12.63,637160,0
2016-09-13,12.31,12.37,11.58,12,760939,0
2016-09-14,11.88,12.105,11.55,11.66,525909,0
2016-09-15,11.75,12.13,11.67,11.96,354148,0
2016-09-16,11.67,11.75,11.22,11.37,727389,0
2016-09-19,11.52,11.76,10.89,10.94,694000,0
2016-09-20,10.91,11,10.52,10.63,661572,0
2016-09-21,10.98,11.0711,10.735,10.96,628555,0
2016-09-22,11.12,11.24,10.7,10.86,499443,0
2016-09-23,10.75,10.94,10.09,10.27,682034,0
2016-09-26,10.44,10.665,10.05,10.07,647123,0
2016-09-27,9.92,10.04,9.48,10,789158,0
2016-09-28,10.12,10.84,9.86,10.83,630059,0
2016-09-29,10.9,11.565,10.83,10.87,894531,0
2016-09-30,11.06,11.33,10.81,10.94,868881,0
2016-10-03,11,12.09,10.77,11.87,1661733,0
2016-10-04,11.93,12.08,11.52,11.64,626651,0
2016-10-05,12.06,12.1565,11.6,11.62,562687,0
2016-10-06,11.69,11.95,11.46,11.53,906206,0
2016-10-07,11.5,11.7,11.33,11.38,837328,0
2016-10-10,11.71,11.85,11.31,11.38,529540,0
2016-10-11,11.31,11.36,10.9,11.08,374505,0
2016-10-12,11.07,11.18,10.8,11.06,442052,0
2016-10-13,10.94,11.11,10.8,10.94,360595,0
2016-10-14,11.06,11.1,10.54,10.71,336929,0
2016-10-17,10.67,10.84,10.48,10.54,385333,0
2016-10-18,10.82,10.95,10.38,10.56,656829,0
2016-10-19,10.7,11.17,10.6101,11.06,623284,0
2016-10-20,10.87,11,10.64,10.88,450761,0
2016-10-21,10.77,11,10.68,10.78,317946,0
2016-10-24,10.67,10.76,9.9,10.09,819167,0
2016-10-25,9.91,10.25,9.59,9.65,782527,0
2016-10-26,9.55,9.85,9.45,9.78,871628,0
2016-10-27,9.49,9.889,7.14,7.17,5479129,0
2016-10-28,6.98,6.98,6.03,6.2,3157718,0
2016-10-31,6.13,6.205,5.66,6.1,2431095,0
2016-11-01,6.37,6.53,5.85,6.08,1678737,0
2016-11-02,5.97,6.5,5.9,6.41,1203093,0
2016-11-03,6.41,6.7,6.2301,6.42,900881,0
2016-11-04,6.44,6.48,6.1901,6.25,882984,0
2016-11-07,6.38,6.5,6.12,6.19,622074,0
2016-11-08,6.23,6.28,6.05,6.24,515245,0
2016-11-09,6.2,6.96,6.2,6.86,1212756,0
2016-11-10,6.9,7.215,6.9,7.05,1229125,0
2016-11-11,6.98,7.14,6.83,7.03,623458,0
2016-11-14,7.04,7.1811,6.9,7.14,530365,0
2016-11-15,7.24,7.58,7.11,7.29,704187,0
2016-11-16,7.24,7.43,7.12,7.35,455389,0
2016-11-17,7.55,7.58,7.04,7.07,492250,0
2016-11-18,7.13,7.22,6.99,7.12,343782,0
2016-11-21,7.37,7.69,7.36,7.49,443138,0
2016-11-22,7.58,7.63,7.28,7.45,583264,0
2016-11-23,7.42,7.64,7.2,7.6,534781,0
2016-11-25,7.53,7.56,7.325,7.36,341527,0
2016-11-28,7.41,7.44,7,7.07,593728,0
2016-11-29,6.9,6.9,6.64,6.78,777506,0
2016-11-30,7.48,8.55,7.46,8.23,1881432,0
2016-12-01,8.8,8.8,8.08,8.14,993088,0
2016-12-02,8.14,8.33,7.92,8.18,525933,0
2016-12-05,8.26,9.02,8.2,8.81,877456,0
2016-12-06,8.72,8.87,8.5,8.74,709824,0
2016-12-07,8.58,8.74,8.25,8.4,682137,0
2016-12-08,8.49,8.86,8.34,8.74,622259,0
2016-12-09,8.81,9.13,8.75,9.09,1051946,0
2016-12-12,9.53,9.79,9.06,9.33,1166275,0
2016-12-13,9.5,9.58,9.09,9.56,1238995,0
2016-12-14,9.37,9.53,8.66,8.74,1111142,0
2016-12-15,8.66,9.02,8.54,8.76,499259,0
2016-12-16,9.11,9.25,8.9,9.08,1536622,0
2016-12-19,9.19,9.62,9.03,9.25,593344,0
2016-12-20,9.42,10.65,9.42,10.53,1599045,0
2016-12-21,10.56,11.2999,10.3,10.6,1252725,0
2016-12-22,10.55,10.695,10.08,10.22,650033,0
2016-12-23,10.16,10.52,10.08,10.5,370758,0
2016-12-27,10.97,11.16,10.63,10.94,767261,0
2016-12-28,11.14,11.155,10.12,10.39,798755,0
2016-12-29,10.47,10.58,10.21,10.35,352030,0
2016-12-30,10.32,10.7065,10.27,10.46,293222,0
2017-01-03,10.89,11.07,10.31,10.84,655692,0
2017-01-04,10.88,11,10.715,10.99,539777,0
2017-01-05,11.02,11.15,10.78,10.95,513971,0
2017-01-06,11,11.07,10.7,10.83,368858,0
2017-01-09,10.67,10.699,10.41,10.42,335019,0
2017-01-10,10.51,10.55,10.21,10.38,418795,0
2017-01-11,10.44,10.83,10.32,10.71,331436,0
2017-01-12,10.86,10.86,10.26,10.54,354362,0
2017-01-13,10.41,10.49,10.26,10.3,268881,0
2017-01-17,10.57,10.87,10.4,10.74,413520,0
2017-01-18,10.57,10.68,10.32,10.5,622327,0
2017-01-19,10.61,10.77,10.5,10.76,521941,0
2017-01-20,11,11.11,10.44,10.47,664436,0
2017-01-23,10.55,10.65,9.95,10.26,867536,0
2017-01-24,10.29,10.63,9.77,10.45,941034,0
2017-01-25,10.56,11.03,10.45,10.68,950611,0
2017-01-26,12.3,14.38,12.2705,13.8,7451388,0
2017-01-27,14.13,14.68,13.71,14.39,3049444,0
2017-01-30,14.17,14.18,13.28,14.02,1388348,0
2017-01-31,14.02,15.49,13.72,14.2,970174,0
2017-02-01,14.5,14.71,14.15,14.31,720360,0
2017-02-02,14.47,14.51,13.97,14.3,638589,0
2017-02-03,14.35,15.42,14.26,15.32,1084896,0
2017-02-06,15.92,16.65,15.47,15.87,1470944,0
2017-02-07,15.76,16.465,15.57,16.06,1094355,0
2017-02-08,16.1,16.1,14.95,15.6,1051792,0
2017-02-09,15.73,15.92,15.61,15.74,602744,0
2017-02-10,16.06,16.7,15.91,16.28,954586,0
2017-02-13,16.25,16.42,15.71,15.89,672333,0
2017-02-14,15.98,16.25,15.71,16.22,532063,0
2017-02-15,16,16.0465,15.63,15.82,430326,0
2017-02-16,15.9,15.9,15.12,15.49,601664,0
2017-02-17,15.18,15.68,15.061,15.19,682511,0
2017-02-21,15.52,15.62,14.98,15,924473,0
2017-02-22,14.87,15.0928,14.65,14.78,821945,0
2017-02-23,15.28,15.5,14.28,14.33,917561,0
2017-02-24,14,14.08,13.12,13.34,1242507,0
2017-02-27,13.38,13.94,13.28,13.64,776412,0
2017-02-28,13.5,13.59,12.805,12.83,824600,0
2017-03-01,13.03,13.87,12.72,13.55,965562,0
2017-03-02,13.21,13.5854,13.14,13.41,643598,0
2017-03-03,13.17,13.74,12.96,13.12,906545,0
2017-03-06,13.09,13.09,12.67,12.83,600597,0
2017-03-07,12.97,13.36,12.65,12.71,483992,0
2017-03-08,12.5,12.815,11.79,11.9,1020386,0
2017-03-09,11.68,11.7,11.15,11.35,984671,0
2017-03-10,11.25,11.48,10.58,11.04,1214945,0
2017-03-13,10.97,11.57,10.93,11.16,603321,0
2017-03-14,10.9,11.0971,10.31,10.69,560272,0
2017-03-15,11,11.855,10.92,11.8,1109593,0
2017-03-16,11.9,12.1365,11.61,11.79,650474,0
2017-03-17,11.9,12.09,11.77,12.03,664791,0
2017-03-20,12.05,12.14,11.78,12.05,524460,0
2017-03-21,12.13,12.34,11.74,11.89,633667,0
2017-03-22,11.7,11.975,11.42,11.71,415606,0
2017-03-23,11.47,11.9,11.05,11.73,375416,0
2017-03-24,11.85,12.35,11.76,11.9,372060,0
2017-03-27,11.63,11.89,11.5,11.83,326986,0
2017-03-28,11.93,12.42,11.7201,12.41,626895,0
2017-03-29,12.42,13.63,12.42,13.32,1045187,0
2017-03-30,13.45,13.7,12.92,13.1,809157,0
2017-03-31,13.04,13.21,12.71,13.04,724696,0
2017-04-03,12.96,13.1096,12.47,12.61,786056,0
2017-04-04,12.73,12.73,12.09,12.15,773305,0
2017-04-05,12.33,12.455,11.13,11.28,1088980,0
2017-04-06,11.4,11.59,11.17,11.29,744452,0
2017-04-07,11.25,11.3,10.83,10.89,672667,0
2017-04-10,10.95,11.28,10.83,11.25,687858,0
2017-04-11,11.23,11.27,10.99,11.16,600586,0
2017-04-12,11.17,11.26,10.49,10.6,553997,0
2017-04-13,10.43,10.61,10.02,10.17,917305,0
2017-04-17,10.2,10.503,9.78,9.97,711092,0
2017-04-18,9.88,10.14,9.68,9.96,506746,0
2017-04-19,9.97,10.2,9.42,9.51,792595,0
2017-04-20,9.55,9.71,9.3814,9.42,776039,0
2017-04-21,9.32,9.46,8.62,8.89,960249,0
2017-04-24,9.04,9.07,8.76,8.88,741249,0
2017-04-25,8.9,9.21,8.78,9.18,697765,0
2017-04-26,9.06,9.259,8.8601,9.11,1066606,0
2017-04-27,8.59,8.59,6.56,6.71,4998576,0
2017-04-28,6.97,7.1552,6.7205,6.87,2374248,0
2017-05-01,6.85,6.95,6.56,6.57,1336772,0
2017-05-02,6.52,6.66,6.21,6.35,1937273,0
2017-05-03,6.35,7.09,6.22,6.94,2595070,0
2017-05-04,6.85,7.119,6.63,6.92,1817225,0
2017-05-05,6.94,7.96,6.83,7.57,2310401,0
2017-05-08,7.59,7.86,7.48,7.55,1139271,0
2017-05-09,7.81,7.84,7.39,7.72,942350,0
2017-05-10,7.8,8.77,7.75,8.38,1558287,0
2017-05-11,8.5,8.68,7.91,8.08,1128065,0
2017-05-12,8.06,8.37,7.92,8.22,747626,0
2017-05-15,8.62,8.8,8.44,8.58,820616,0
2017-05-16,8.87,8.955,8.52,8.9,763029,0
2017-05-17,8.77,9.26,8.75,9.14,984158,0
2017-05-18,9.09,9.36,8.995,9.13,940116,0
2017-05-19,9.25,9.358,8.95,8.99,698198,0
2017-05-22,9.08,9.08,8.545,8.72,850876,0
2017-05-23,8.54,8.68,8.17,8.26,727795,0
2017-05-24,8.16,8.5362,8.11,8.34,902326,0
2017-05-25,8.27,8.63,7.95,8.1,1087472,0
2017-05-26,8.12,8.26,8.02,8.18,618932,0
2017-05-30,8.1,8.1,7.47,7.53,1082732,0
2017-05-31,7.35,7.73,7.2835,7.57,893245,0
2017-06-01,7.46,7.98,7.44,7.87,646570,0
2017-06-02,7.77,7.81,7.49,7.69,703281,0
2017-06-05,7.61,7.73,7.45,7.59,585389,0
2017-06-06,7.51,7.64,7.085,7.62,946598,0
2017-06-07,7.54,7.67,6.85,6.97,970737,0
2017-06-08,6.88,7.215,6.85,6.88,690662,0
2017-06-09,6.94,7.47,6.78,7.26,1083119,0
2017-06-12,7.42,7.5852,7.03,7.11,1202101,0
2017-06-13,7.14,7.776,7.04,7.68,700160,0
2017-06-14,7.66,7.7,6.87,7,886391,0
2017-06-15,6.92,7.189,6.58,6.6,839631,0
2017-06-16,6.6,6.6799,6.32,6.56,1805694,0
2017-06-19,6.59,6.7099,6.28,6.37,864452,0
2017-06-20,6.27,6.58,5.95,6.56,1403636,0
2017-06-21,6.55,6.587,5.8301,6.02,1268519,0
2017-06-22,6.08,6.24,6,6.03,472226,0
2017-06-23,6.03,6.29,5.94,6.21,1039220,0
2017-06-26,6.26,6.53,6.075,6.37,536214,0
2017-06-27,6.43,7.1272,6.43,6.92,1328528,0
2017-06-28,6.91,7.33,6.86,6.87,1282483,0
2017-06-29,6.91,7.31,6.78,6.85,1172294,0
2017-06-30,6.92,7.0299,6.64,6.85,598141,0
2017-07-03,6.97,7.45,6.91,7.13,913172,0
2017-07-05,6.99,7.08,6.65,6.83,799044,0
2017-07-06,6.91,6.93,6.45,6.51,714590,0
2017-07-07,6.44,6.5258,6.13,6.48,899255,0
2017-07-10,6.25,6.69,6.24,6.59,605970,0
2017-07-11,6.61,6.76,6.32,6.49,622542,0
2017-07-12,6.64,6.92,6.48,6.53,497150,0
2017-07-13,6.51,7.1,6.5,7.07,673921,0
2017-07-14,7.11,7.3,6.99,7.08,615448,0
2017-07-17,7,7.49,7,7.28,721091,0
2017-07-18,7.36,7.51,6.97,7.08,549669,0
2017-07-19,7.05,7.8,7.03,7.7,865332,0
2017-07-20,7.65,7.8546,7.15,7.22,897022,0
2017-07-21,7.26,7.33,6.74,6.83,704931,0
2017-07-24,6.88,7.01,6.16,6.21,1433256,0
2017-07-25,6.46,6.79,6.35,6.71,942925,0
2017-07-26,6.77,7.2,6.43,7.08,1316006,0
2017-07-27,7.43,7.69,6.3502,6.55,2406745,0
2017-07-28,6.53,6.95,6.3574,6.55,1487935,0
2017-07-31,6.51,7.09,6.38,7.07,1517849,0
2017-08-01,7,7.07,6.69,6.88,959570,0
2017-08-02,6.76,7.1311,6.64,6.95,785210,0
2017-08-03,7.01,7.23,6.795,6.88,768901,0
2017-08-04,6.8939,7.73,6.8939,7.51,2046596,0
2017-08-07,7.45,7.59,7.03,7.2,1075031,0
2017-08-08,7.15,7.2842,6.62,6.72,1101058,0
2017-08-09,6.75,7.11,6.65,7.09,1325386,0
2017-08-10,7.16,7.47,6.91,6.96,1286665,0
2017-08-11,6.72,7.0784,6.63,6.76,852148,0
2017-08-14,6.78,6.7954,6.4,6.45,614096,0
2017-08-15,6.4,6.4999,6.05,6.37,1304413,0
2017-08-16,6.41,6.46,6.07,6.12,594671,0
2017-08-17,6.1,6.36,6.09,6.15,590555,0
2017-08-18,6.11,6.595,6.1,6.36,700481,0
2017-08-21,6.33,6.45,6.11,6.13,347561,0
2017-08-22,6.16,6.41,6.1,6.29,747727,0
2017-08-23,6.24,6.68,6.16,6.45,724044,0
2017-08-24,6.42,6.63,6.39,6.48,743046,0
2017-08-25,6.52,7.042,6.41,7.02,895246,0
2017-08-28,7.04,7.0599,6.43,6.64,688578,0
2017-08-29,6.56,7.0688,6.4,6.87,1551961,0
2017-08-30,6.77,7.14,6.735,6.96,743106,0
2017-08-31,7.05,7.1,6.54,6.56,963880,0
2017-09-01,6.56,6.73,6.33,6.35,1155294,0
2017-09-05,6.57,6.77,6.5,6.76,1001320,0
2017-09-06,6.82,7.02,6.82,6.94,857994,0
2017-09-07,6.93,7.38,6.881,7.35,864133,0
2017-09-08,7.29,7.42,6.89,6.96,736896,0
2017-09-11,6.96,7.37,6.905,7.16,448895,0
2017-09-12,7.17,7.87,7.17,7.6,974480,0
2017-09-13,7.64,8.14,7.64,7.76,1246724,0
2017-09-14,7.84,8.23,7.45,7.53,1175730,0
2017-09-15,7.57,7.64,7.22,7.45,979139,0
2017-09-18,7.44,7.7421,7.38,7.58,500762,0
2017-09-19,7.63,7.804,7.53,7.66,574332,0
2017-09-20,7.73,8.21,7.6363,8.18,1218596,0
2017-09-21,8.1,8.2266,7.89,8.02,556513,0
2017-09-22,8.06,8.43,8.04,8.18,818470,0
2017-09-25,8.27,8.5,8.15,8.25,994949,0
2017-09-26,8.22,8.69,8.05,8.3,806361,0
2017-09-27,8.38,8.75,8.16,8.47,811840,0
2017-09-28,8.54,8.81,8.22,8.79,1860831,0
2017-09-29,8.76,8.8127,8.43,8.63,682691,0
2017-10-02,8.45,8.67,8.34,8.51,581811,0
2017-10-03,8.53,8.58,8.3,8.51,553127,0
2017-10-04,8.49,8.5803,8.05,8.08,789623,0
2017-10-05,8.08,8.15,7.57,7.68,1240110,0
2017-10-06,7.58,7.72,7.36,7.39,651090,0
2017-10-09,7.39,7.55,7.29,7.46,504710,0
2017-10-10,7.63,7.71,7.32,7.4,573114,0
2017-10-11,7.38,7.38,7.07,7.32,614791,0
2017-10-12,7.15,7.28,6.89,6.99,721256,0
2017-10-13,7.1,7.33,6.99,7.02,559717,0
2017-10-16,7.1,7.24,6.77,6.8,677099,0
2017-10-17,6.8,6.9083,6.49,6.65,695711,0
2017-10-18,6.7,6.98,6.56,6.7,610458,0
2017-10-19,6.61,6.75,6.3273,6.44,816541,0
2017-10-20,6.45,6.695,6.1,6.66,1206222,0
2017-10-23,6.59,6.59,6.27,6.47,1032167,0
2017-10-24,6.49,7.08,6.48,6.96,1325513,0
2017-10-25,6.98,7.18,6.76,6.93,1204204,0
2017-10-26,6.93,6.97,6.18,6.6,1824687,0
2017-10-27,6.43,7.18,6.2,6.99,1341902,0
2017-10-30,7.02,7.9,7,7.87,2196611,0
2017-10-31,7.66,8.38,7.64,8.28,1966384,0
2017-11-01,8.37,8.5,7.92,8.14,1280600,0
2017-11-02,8.19,8.475,8.05,8.45,689845,0
2017-11-03,8.46,8.6,8.29,8.55,941584,0
2017-11-06,8.76,8.85,8.51,8.72,841488,0
2017-11-07,8.78,8.83,8.7,8.77,842571,0
2017-11-08,8.73,8.9,8.44,8.47,728520,0
2017-11-09,8.38,8.88,8.35,8.83,744482,0
2017-11-10,8.87,9.89,8.87,9.45,1760642,0
