Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,33.329,33.537,32.922,33.269,348316,0
2005-02-28,33.021,33.786,33.011,33.507,393205,0
2005-03-01,33.507,34.033,33.507,34.033,314319,0
2005-03-02,33.786,34.361,33.786,33.975,365767,0
2005-03-03,33.975,34.033,33.468,33.468,326728,0
2005-03-04,33.537,33.925,33.358,33.756,216676,0
2005-03-07,33.627,34.053,33.627,33.975,198619,0
2005-03-08,33.865,33.965,33.527,33.617,220812,0
2005-03-09,33.527,33.686,33.06,33.06,198518,0
2005-03-10,33.159,33.309,32.585,32.992,287692,0
2005-03-11,32.932,33.279,32.902,33.12,185609,0
2005-03-14,33.051,33.319,32.853,33.031,236448,0
2005-03-15,33.031,33.09,32.615,32.744,374442,0
2005-03-16,32.615,33.011,32.585,32.595,244920,0
2005-03-17,32.714,32.764,32.407,32.565,267211,0
2005-03-18,32.665,33.209,32.595,33.041,453123,0
2005-03-21,33.021,33.358,32.962,33.259,229990,0
2005-03-22,33.478,33.706,33.14,33.418,301208,0
2005-03-23,33.378,33.706,33.249,33.656,317749,0
2005-03-24,33.666,33.776,33.428,33.428,210017,0
2005-03-28,33.219,33.368,33.179,33.259,244617,0
2005-03-29,33.09,33.766,33.09,33.319,321077,0
2005-03-30,33.319,33.975,33.319,33.955,205883,0
2005-03-31,33.855,34.163,33.607,34.143,290512,0
2005-04-01,34.113,34.192,33.726,33.825,351242,0
2005-04-04,33.786,34.202,33.756,34.202,302014,0
2005-04-05,34.192,34.45,34.043,34.133,308976,0
2005-04-06,34.202,34.679,34.173,34.192,460685,0
2005-04-07,34.093,34.272,33.706,34.063,394312,0
2005-04-08,33.915,34.004,33.637,33.756,314019,0
2005-04-11,33.696,33.706,33.259,33.299,433755,0
2005-04-12,33.189,34.083,33.189,34.033,317043,0
2005-04-13,33.905,34.053,33.478,33.527,206184,0
2005-04-14,33.527,33.686,33.179,33.309,275381,0
2005-04-15,33.368,33.637,33.149,33.358,461999,0
2005-04-18,33.159,33.716,33.149,33.617,1015690,0
2005-04-19,33.557,33.756,33.458,33.726,257126,0
2005-04-20,33.726,33.845,33.329,33.507,417816,0
2005-04-21,33.656,33.984,33.507,33.706,362640,0
2005-04-22,33.706,33.855,33.309,33.478,239877,0
2005-04-25,33.448,33.458,33.13,33.319,306453,0
2005-04-26,33.199,33.199,32.486,32.764,356183,0
2005-04-27,32.615,33.179,32.269,32.962,551776,0
2005-04-28,31.991,32.922,31.981,32.318,635801,0
2005-04-29,32.565,32.853,32.308,32.595,386646,0
2005-05-02,32.734,32.942,32.288,32.892,582643,0
2005-05-03,32.714,33.13,32.615,32.942,373332,0
2005-05-04,32.942,33.955,32.814,33.865,728607,0
2005-05-05,33.806,33.935,33.537,33.766,290512,0
2005-05-06,33.806,33.806,33.478,33.676,238160,0
2005-05-09,33.557,33.647,33.319,33.577,144349,0
2005-05-10,33.557,33.935,33.438,33.786,513547,0
2005-05-11,33.855,34.192,33.567,34.073,543808,0
2005-05-12,34.043,34.073,33.547,33.796,275988,0
2005-05-13,33.706,33.905,33.517,33.627,510517,0
2005-05-16,33.656,33.766,33.488,33.607,549454,0
2005-05-17,33.607,33.756,33.577,33.756,251781,0
2005-05-18,33.746,34.252,33.617,34.202,343573,0
2005-05-19,34.133,34.431,33.994,34.431,253897,0
2005-05-20,34.401,34.549,34.182,34.401,180766,0
2005-05-23,34.48,34.718,34.401,34.599,367276,0
2005-05-24,34.539,34.946,34.509,34.826,582038,0
2005-05-25,34.698,34.738,34.351,34.499,259143,0
2005-05-26,34.659,34.946,34.659,34.798,189742,0
2005-05-27,34.758,34.836,34.599,34.649,246029,0
2005-05-31,34.599,34.718,33.955,33.955,759879,0
2005-06-01,33.955,34.569,33.855,34.212,506583,0
2005-06-02,34.103,34.45,34.043,34.202,197411,0
2005-06-03,34.024,34.659,33.945,34.48,302417,0
2005-06-06,34.48,35.184,34.48,34.946,309380,0
2005-06-07,35.015,35.569,35.015,35.125,1147331,0
2005-06-08,35.293,35.332,34.936,34.995,251279,0
2005-06-09,35.065,35.293,34.896,35.283,220913,0
2005-06-10,35.194,35.332,34.539,34.669,299493,0
2005-06-13,34.649,35.539,34.599,35.174,671006,0
2005-06-14,35.293,36.182,35.224,35.855,658599,0
2005-06-15,35.885,36.431,35.885,36.381,474406,0
2005-06-16,36.63,37.216,36.481,37.157,692092,0
2005-06-17,37.226,37.473,37.176,37.356,592629,0
2005-06-20,37.425,37.473,37.176,37.326,417413,0
2005-06-21,37.246,37.425,37.007,37.127,228580,0
2005-06-22,37.157,37.226,36.848,37.087,187523,0
2005-06-23,37.047,37.077,36.51,36.52,298383,0
2005-06-24,36.481,36.58,35.589,35.697,461898,0
2005-06-27,35.678,36.113,35.491,35.629,466135,0
2005-06-28,35.688,36.411,35.688,36.411,227669,0
2005-06-29,36.371,36.67,36.034,36.073,328442,0
2005-06-30,36.182,36.411,36.103,36.182,334493,0
2005-07-01,36.182,36.56,35.757,36.044,223534,0
2005-07-05,36.034,36.331,35.955,36.232,231302,0
2005-07-06,36.083,36.103,35.599,35.697,347610,0
2005-07-07,35.451,36.58,35.283,36.56,385132,0
2005-07-08,36.481,36.66,36.143,36.322,324711,0
2005-07-11,36.282,37.196,36.282,37.047,264791,0
2005-07-12,36.997,37.572,36.759,37.246,215970,0
2005-07-13,37.246,37.366,36.719,36.789,199224,0
2005-07-14,36.789,37.067,36.68,36.699,300803,0
2005-07-15,36.63,36.908,36.133,36.868,307661,0
2005-07-18,36.809,37.007,36.67,36.838,263380,0
2005-07-19,36.779,36.858,36.59,36.759,293645,0
2005-07-20,36.63,36.799,36.56,36.769,194483,0
2005-07-21,36.749,36.749,36.232,36.5,274073,0
2005-07-22,36.401,36.6,36.242,36.6,132752,0
2005-07-25,36.451,36.858,36.252,36.61,348215,0
2005-07-26,36.53,36.709,36.292,36.6,199930,0
2005-07-27,36.451,36.729,36.292,36.68,431332,0
2005-07-28,36.779,37.513,36.6,37.326,431736,0
2005-07-29,37.454,37.899,37.176,37.306,526156,0
2005-08-01,37.375,37.602,37.037,37.087,414383,0
2005-08-02,37.087,37.366,36.928,37.117,687552,0
2005-08-03,37.047,37.849,37.017,37.7,513847,0
2005-08-04,37.405,38.294,37.385,37.76,605543,0
2005-08-05,37.69,38.096,37.473,37.572,306047,0
2005-08-08,37.542,38.116,37.206,37.76,465732,0
2005-08-09,37.899,38.363,37.73,37.839,487824,0
2005-08-10,37.968,38.492,37.454,37.809,510213,0
2005-08-11,37.72,38.632,37.72,38.612,511829,0
2005-08-12,38.413,38.761,38.176,38.602,373130,0
2005-08-15,38.423,39.397,38.205,38.831,385636,0
2005-08-16,38.781,39.198,38.393,38.453,383823,0
2005-08-17,38.403,39.01,38.373,38.831,347204,0
2005-08-18,38.781,38.781,38.324,38.622,154436,0
2005-08-19,38.562,38.612,38.166,38.314,313310,0
2005-08-22,38.264,38.98,38.264,38.88,349422,0
2005-08-23,38.88,39.685,38.88,39.407,907957,0
2005-08-24,39.417,39.815,38.91,39.208,485401,0
2005-08-25,39.308,39.665,39.119,39.338,420137,0
2005-08-26,39.338,39.983,39.338,39.755,510721,0
2005-08-29,39.308,39.358,38.602,39.159,376859,0
2005-08-30,39.159,40.299,39.159,40.2,638626,0
2005-08-31,40.102,40.515,39.655,40.515,812632,0
2005-09-01,40.348,40.972,40.26,40.506,453020,0
2005-09-02,40.555,40.694,40.2,40.377,287390,0
2005-09-06,40.377,40.883,40.358,40.764,632574,0
2005-09-07,40.893,41.527,40.883,41.458,407527,0
2005-09-08,41.607,41.825,41.508,41.716,795587,0
2005-09-09,41.657,42.003,41.587,41.923,371109,0
2005-09-12,42.022,42.399,41.883,42.171,313110,0
2005-09-13,42.142,42.142,41.755,41.883,222323,0
2005-09-14,41.736,41.873,41.448,41.815,303730,0
2005-09-15,41.815,41.815,41.388,41.627,650327,0
2005-09-16,41.627,41.933,41.438,41.667,571445,0
2005-09-19,41.667,41.775,41.269,41.597,252482,0
2005-09-20,41.667,41.696,41.299,41.418,301510,0
2005-09-21,41.269,41.637,41.081,41.348,422862,0
2005-09-22,41.448,41.943,41.16,41.686,277099,0
2005-09-23,41.537,41.785,41.151,41.667,184091,0
2005-09-26,41.785,41.983,41.219,41.557,372421,0
2005-09-27,41.577,41.607,41.289,41.329,248449,0
2005-09-28,42.618,43.917,42.379,43.65,1643523,0
2005-09-29,43.451,44.847,43.223,44.442,647705,0
2005-09-30,44.303,44.6,44.115,44.412,751706,0
2005-10-03,44.412,44.412,43.59,43.689,580322,0
2005-10-04,43.62,43.867,42.827,42.856,494276,0
2005-10-05,42.727,42.727,42.052,42.112,499625,0
2005-10-06,42.062,42.459,41.587,42.339,867305,0
2005-10-07,42.876,43.064,42.082,42.499,398650,0
2005-10-10,42.598,42.608,41.667,41.983,256119,0
2005-10-11,42.082,42.528,41.418,41.845,396430,0
2005-10-12,41.746,42.142,40.764,41.16,428611,0
2005-10-13,41.209,41.537,40.535,41.091,516773,0
2005-10-14,41.091,41.943,41.071,41.607,347003,0
2005-10-17,41.657,41.795,41.189,41.488,275482,0
2005-10-18,41.488,41.488,40.744,40.754,332781,0
2005-10-19,40.545,41.348,40.279,41.309,248449,0
2005-10-20,41.309,41.686,40.397,40.714,257932,0
2005-10-21,40.814,41.358,40.754,41.101,299191,0
2005-10-24,41.16,41.637,40.784,41.508,347204,0
2005-10-25,41.418,41.587,40.784,41.041,348115,0
2005-10-26,40.744,40.912,39.874,40.308,591318,0
2005-10-27,40.299,40.545,39.606,39.864,392801,0
2005-10-28,39.943,40.922,39.864,40.823,539369,0
2005-10-31,41.011,41.736,41.011,41.398,535031,0
2005-11-01,41.398,41.607,40.704,41.17,555406,0
2005-11-02,41.111,42.072,41.081,41.805,349122,0
2005-11-03,42.926,44.402,42.926,44.115,1045751,0
2005-11-04,44.213,44.808,43.758,43.887,558233,0
2005-11-07,43.798,44.362,43.54,44.194,628238,0
2005-11-08,44.184,44.61,43.669,44.482,787213,0
2005-11-09,44.462,45.81,44.372,45.354,1226111,0
2005-11-10,45.551,46.494,45.503,46.395,721849,0
2005-11-11,46.395,47.069,46.346,46.552,525953,0
2005-11-14,46.513,46.821,46.395,46.513,984321,0
2005-11-15,45.849,46.523,45.503,46.247,560249,0
2005-11-16,46.494,46.543,46.108,46.513,645887,0
2005-11-17,46.533,47.228,46.336,47.228,715491,0
2005-11-18,47.089,47.288,46.562,46.721,661119,0
2005-11-21,46.296,47.079,45.601,47.039,689064,0
2005-11-22,46.98,48.053,46.741,47.795,699656,0
2005-11-23,47.785,48.033,47.536,47.705,367580,0
2005-11-25,47.626,47.924,47.536,47.636,91998,0
2005-11-28,47.536,47.576,46.86,47.009,425782,0
2005-11-29,47.258,47.586,47.059,47.079,360521,0
2005-11-30,46.642,46.821,44.709,45.423,1292082,0
2005-12-01,45.601,46.138,45.531,45.849,755235,0
2005-12-02,45.453,45.929,45.324,45.839,706113,0
2005-12-05,45.344,45.571,45.234,45.423,350332,0
2005-12-06,45.571,46.761,45.531,46.474,995415,0
2005-12-07,46.642,47.188,46.642,47.029,620976,0
2005-12-08,47.029,47.576,46.761,47.149,816970,0
2005-12-09,47.059,47.129,46.346,46.592,676051,0
2005-12-12,46.592,46.592,45.81,46.108,450599,0
2005-12-13,44.57,44.57,42.846,43.947,1671064,0
2005-12-14,43.768,44.313,43.323,43.917,1020937,0
2005-12-15,44.066,44.382,43.957,44.115,560653,0
2005-12-16,44.066,44.243,43.303,43.343,690677,0
2005-12-19,43.333,43.451,42.747,43.044,493573,0
2005-12-20,42.856,43.748,42.102,43.203,1154692,0
2005-12-21,43.451,43.997,43.352,43.987,552884,0
2005-12-22,43.937,44.105,43.818,43.967,486209,0
2005-12-23,43.967,44.283,43.917,44.036,172290,0
2005-12-27,44.134,44.343,43.402,43.501,529785,0
2005-12-28,43.531,44.57,43.521,44.372,384024,0
2005-12-29,44.57,44.749,44.066,44.125,302114,0
2005-12-30,43.967,43.977,43.689,43.788,207597,0
2006-01-03,43.729,45.155,43.719,44.877,634897,0
2006-01-04,44.837,46.247,44.798,45.76,788120,0
2006-01-05,45.453,45.839,45.453,45.75,379281,0
2006-01-06,45.75,46.237,45.601,46.058,338124,0
2006-01-09,45.8,46.85,45.8,46.494,606850,0
2006-01-10,46.296,46.582,46.158,46.572,250267,0
2006-01-11,46.562,47.477,46.464,47.357,669090,0
2006-01-12,47.347,47.377,46.582,46.602,688157,0
2006-01-13,46.503,46.572,46.158,46.286,209515,0
2006-01-17,46.108,46.247,45.949,46.018,456953,0
2006-01-18,45.8,46.098,45.651,45.81,393103,0
2006-01-19,45.859,46.296,45.631,45.969,474103,0
2006-01-20,45.899,46.038,45.354,45.354,245929,0
2006-01-23,45.304,45.463,45.214,45.254,393809,0
2006-01-24,45.254,45.621,44.977,45.006,369298,0
2006-01-25,45.006,45.324,44.512,44.808,656378,0
2006-01-26,45.354,45.83,44.105,44.115,852479,0
2006-01-27,44.144,44.64,44.066,44.442,709036,0
2006-01-30,44.61,44.759,43.491,43.738,720737,0
2006-01-31,43.689,43.947,43.313,43.937,437686,0
2006-02-01,43.877,44.233,43.828,44.095,375550,0
2006-02-02,44.056,44.086,43.491,43.907,674137,0
2006-02-03,43.461,44.115,43.422,43.758,668287,0
2006-02-06,43.957,44.432,43.877,44.273,677162,0
2006-02-07,44.273,44.273,43.867,44.105,643569,0
2006-02-08,44.263,44.263,43.857,44.046,378476,0
2006-02-09,44.056,44.293,43.917,44.017,461088,0
2006-02-10,44.017,44.184,43.64,44.017,261764,0
2006-02-13,43.917,44.066,43.63,43.699,185001,0
2006-02-14,43.758,44.125,43.441,43.927,407730,0
2006-02-15,43.937,43.997,43.412,43.947,238058,0
2006-02-16,43.967,43.967,43.62,43.947,263786,0
2006-02-17,43.957,44.066,43.61,43.947,445657,0
2006-02-21,43.897,43.907,43.064,43.679,510821,0
2006-02-22,43.65,43.828,43.233,43.709,366068,0
2006-02-23,43.521,43.56,43.104,43.154,282243,0
2006-02-24,43.144,43.203,42.747,42.876,383420,0
2006-02-27,42.856,43.044,42.668,42.876,490847,0
2006-02-28,42.727,42.916,42.181,42.251,567713,0
2006-03-01,42.3,43.64,42.3,43.352,501340,0
2006-03-02,43.273,43.689,43.124,43.58,303931,0
2006-03-03,43.481,43.699,43.124,43.134,150303,0
2006-03-06,43.124,43.233,42.608,42.638,306453,0
2006-03-07,42.638,42.707,42.33,42.429,718518,0
2006-03-08,42.33,42.648,42.191,42.479,431634,0
2006-03-09,42.469,42.469,41.835,42.092,259950,0
2006-03-10,42.092,42.29,41.736,42.171,556619,0
2006-03-13,42.241,42.369,41.686,41.795,240986,0
2006-03-14,41.775,41.775,37.473,39.029,4705424,0
2006-03-15,38.86,38.91,36.044,38.681,5490318,0
2006-03-16,38.661,39.695,38.463,38.582,1910535,0
2006-03-17,38.811,39.953,38.661,39.596,1288448,0
2006-03-20,39.606,39.993,39.377,39.566,811726,0
2006-03-21,39.566,39.655,38.91,39.188,749989,0
2006-03-22,39.059,39.348,38.473,39.119,1089935,0
2006-03-23,39.019,39.188,38.741,38.96,334291,0
2006-03-24,38.94,39.039,38.781,38.93,434461,0
2006-03-27,38.96,38.96,37.968,38.433,976149,0
2006-03-28,39.407,39.646,38.532,38.761,1486664,0
2006-03-29,38.642,38.93,38.423,38.512,941249,0
2006-03-30,38.562,38.661,38.343,38.463,575074,0
2006-03-31,38.612,39.497,38.433,39.278,672017,0
2006-04-03,39.556,39.695,39.338,39.576,696932,0
2006-04-04,39.636,40.003,39.348,39.844,660012,0
2006-04-05,39.705,39.864,39.328,39.566,343271,0
2006-04-06,39.566,39.616,39.188,39.566,425481,0
2006-04-07,39.556,39.973,39.507,39.566,431332,0
2006-04-10,39.566,39.913,39.417,39.457,418319,0
2006-04-11,39.556,39.953,39.556,39.834,845420,0
2006-04-12,39.884,40.585,39.884,40.466,487723,0
2006-04-13,40.466,40.545,40.152,40.397,275179,0
2006-04-17,40.377,40.764,40.161,40.456,284462,0
2006-04-18,40.397,40.704,40.299,40.575,395727,0
2006-04-19,40.565,40.684,40.052,40.407,989261,0
2006-04-20,40.436,40.883,40.348,40.744,383823,0
2006-04-21,40.784,40.932,40.496,40.754,604230,0
2006-04-24,40.744,40.754,40.23,40.486,284964,0
2006-04-25,40.515,40.744,40.152,40.289,424071,0
2006-04-26,40.436,40.635,39.854,40.052,498514,0
2006-04-27,38.166,38.166,36.202,36.997,3519057,0
2006-04-28,36.799,37.236,36.55,36.789,1140166,0
2006-05-01,36.928,36.987,36.421,36.51,642362,0
2006-05-02,36.51,36.997,36.421,36.719,629953,0
2006-05-03,36.739,37.336,36.68,37.037,1002374,0
2006-05-04,37.037,37.395,36.898,36.977,864683,0
2006-05-05,36.977,38.126,36.779,37.859,1067437,0
2006-05-08,37.859,38.393,37.859,38.136,788624,0
2006-05-09,38.166,38.373,37.69,37.929,1432294,0
2006-05-10,37.77,38.582,37.75,38.037,861963,0
2006-05-11,38.047,38.077,37.473,37.67,1072684,0
2006-05-12,37.572,38.136,37.226,37.69,800225,0
2006-05-15,36.938,37.997,36.938,37.72,621782,0
2006-05-16,37.661,38.146,37.385,37.77,773594,0
2006-05-17,37.572,37.75,36.451,36.491,1141580,0
2006-05-18,36.6,36.68,36.083,36.113,980287,0
2006-05-19,36.331,37.077,36.331,36.689,629549,0
2006-05-22,36.6,36.61,35.815,36.282,708833,0
2006-05-23,36.272,36.341,35.234,35.303,1055235,0
2006-05-24,35.204,35.401,34.509,35.095,1317808,0
2006-05-25,35.214,35.796,35.194,35.737,446161,0
2006-05-26,35.688,35.935,35.481,35.786,255108,0
2006-05-30,35.796,35.855,35.095,35.461,607861,0
2006-05-31,35.559,35.925,35.184,35.264,911794,0
2006-06-01,35.254,36.341,35.115,36.182,697942,0
2006-06-02,36.351,36.461,35.441,35.707,430324,0
2006-06-05,35.491,35.569,34.985,35.075,505678,0
2006-06-06,35.085,35.361,34.292,34.569,801738,0
2006-06-07,34.559,35.115,34.222,34.331,745955,0
2006-06-08,34.302,34.956,34.282,34.738,992692,0
2006-06-09,34.738,35.323,34.738,34.956,405408,0
2006-06-12,34.956,34.956,33.895,34.153,913909,0
2006-06-13,34.153,34.579,33.955,34.202,766835,0
2006-06-14,34.153,34.351,33.994,34.212,563075,0
2006-06-15,34.322,34.331,33.786,34.004,898173,0
2006-06-16,34.698,35.609,34.639,35.323,2229295,0
2006-06-19,35.244,36.977,35.244,35.935,1984475,0
2006-06-20,36.004,36.153,35.204,35.381,1287138,0
2006-06-21,35.361,36.322,35.361,36.113,574272,0
2006-06-22,36.034,36.083,35.451,35.53,555205,0
2006-06-23,35.53,36.054,35.421,35.806,281840,0
2006-06-26,35.984,36.252,35.549,35.629,400967,0
2006-06-27,35.589,35.629,34.896,35.045,978668,0
2006-06-28,35.035,35.361,34.946,35.244,285974,0
2006-06-29,35.381,36.014,35.105,35.994,401779,0
2006-06-30,35.955,36.322,35.825,35.994,439502,0
2006-07-03,35.955,36.024,35.629,35.707,151610,0
2006-07-05,35.451,35.491,34.619,35.025,865592,0
2006-07-06,35.025,35.293,34.688,34.906,551675,0
2006-07-07,34.846,35.164,34.698,34.798,594444,0
2006-07-10,34.817,35.015,34.619,34.708,440412,0
2006-07-11,34.728,34.985,34.649,34.758,576290,0
2006-07-12,34.698,34.896,34.113,34.698,564787,0
2006-07-13,34.421,34.826,34.103,34.113,804260,0
2006-07-14,34.053,34.698,34.004,34.579,690272,0
2006-07-17,34.649,34.916,34.351,34.499,446161,0
2006-07-18,34.499,34.798,34.489,34.718,706414,0
2006-07-19,34.698,35.994,34.679,35.727,1037380,0
2006-07-20,35.727,35.955,35.095,35.184,1321334,0
2006-07-21,35.015,35.095,34.331,34.599,849250,0
2006-07-24,34.698,35.204,34.698,35.135,420036,0
2006-07-25,35.045,35.264,34.45,34.589,428913,0
2006-07-26,34.421,34.589,33.865,33.865,960410,0
2006-07-27,33.279,33.458,32.229,32.962,3597940,0
2006-07-28,33.159,33.647,33.159,33.368,684929,0
2006-07-31,33.259,33.766,33.259,33.488,585770,0
2006-08-01,33.329,33.726,33.229,33.656,692798,0
2006-08-02,33.736,34.351,33.726,34.312,1065320,0
2006-08-03,34.222,34.589,33.865,34.499,558233,0
2006-08-04,34.649,34.876,34.302,34.401,680892,0
2006-08-07,34.302,34.441,33.895,34.341,926518,0
2006-08-08,34.48,34.489,34.103,34.173,784992,0
2006-08-09,34.312,34.411,33.756,33.835,748679,0
2006-08-10,33.776,34.014,33.527,33.656,499224,0
2006-08-11,33.656,33.736,33.199,33.358,204267,0
2006-08-14,33.428,33.895,33.428,33.567,281840,0
2006-08-15,33.716,33.945,33.656,33.786,622386,0
2006-08-16,33.855,34.073,33.666,33.955,470071,0
2006-08-17,33.855,34.093,33.756,34.053,1186367,0
2006-08-18,34.014,34.46,33.736,34.401,542693,0
2006-08-21,34.202,34.252,33.607,33.696,306148,0
2006-08-22,33.706,34.103,33.696,33.905,842796,0
2006-08-23,33.786,34.123,33.736,34.053,744138,0
2006-08-24,34.103,34.312,33.209,33.338,576491,0
2006-08-25,33.309,33.557,33.12,33.428,339038,0
2006-08-28,33.398,33.577,33.239,33.478,462101,0
2006-08-29,33.647,33.975,33.517,33.955,916131,0
2006-08-30,33.935,35.659,33.935,35.085,1236605,0
2006-08-31,35.085,35.115,34.698,34.708,668888,0
2006-09-01,34.698,35.501,34.698,35.244,562670,0
2006-09-05,35.254,35.264,34.886,35.005,511729,0
2006-09-06,34.856,34.886,34.421,34.778,558737,0
2006-09-07,34.649,34.748,34.153,34.569,751806,0
2006-09-08,34.599,34.826,34.371,34.748,529482,0
2006-09-11,34.549,35.678,34.391,35.441,927324,0
2006-09-12,35.431,36.024,34.798,35.855,789028,0
2006-09-13,35.757,36.491,35.51,36.401,816266,0
2006-09-14,36.401,37.057,36.172,36.68,907656,0
2006-09-15,36.729,37.037,35.984,36.063,752612,0
2006-09-18,35.955,36.133,35.589,36.024,542291,0
2006-09-19,36.004,36.381,35.835,36.351,564486,0
2006-09-20,36.421,36.997,36.322,36.878,500833,0
2006-09-21,36.868,36.878,35.895,36.113,671512,0
2006-09-22,36.044,36.153,35.539,35.707,975745,0
2006-09-25,35.659,36.004,35.539,35.955,370206,0
2006-09-26,35.965,36.421,35.766,36.401,443841,0
2006-09-27,36.381,36.58,35.915,35.984,585770,0
2006-09-28,35.945,36.58,35.935,36.58,487420,0
2006-09-29,36.53,36.58,36.073,36.252,469666,0
2006-10-02,36.133,36.282,35.727,35.845,486410,0
2006-10-03,35.786,36.242,35.776,35.945,246130,0
2006-10-04,35.875,36.68,35.806,36.67,373030,0
2006-10-05,36.57,36.68,36.252,36.6,425281,0
2006-10-06,36.431,36.58,36.063,36.491,239776,0
2006-10-09,36.391,36.57,36.044,36.481,266004,0
2006-10-10,36.471,36.66,36.093,36.222,279722,0
2006-10-11,36.083,36.351,35.925,36.212,268929,0
2006-10-12,36.242,36.322,35.707,35.786,830185,0
2006-10-13,35.825,36.014,35.669,35.875,648915,0
2006-10-16,36.024,36.68,35.885,36.212,3259105,0
2006-10-17,36.212,36.212,35.875,35.945,530494,0
2006-10-18,35.431,35.806,35.303,35.53,1689321,0
2006-10-19,35.341,35.579,35.341,35.549,874165,0
2006-10-20,35.549,35.984,35.411,35.885,482775,0
2006-10-23,35.766,36.709,35.766,36.699,778540,0
2006-10-24,36.58,36.58,35.885,36.034,441822,0
2006-10-25,36.034,36.282,35.825,36.083,297273,0
2006-10-26,36.202,36.202,35.579,36.162,472794,0
2006-10-27,36.034,36.232,35.905,35.975,530695,0
2006-10-30,35.994,36.749,35.994,36.64,538867,0
2006-10-31,36.749,36.908,36.113,36.312,358201,0
2006-11-01,36.56,36.68,35.935,36.143,1091144,0
2006-11-02,36.182,39.983,36.083,39.566,3390949,0
2006-11-03,39.556,39.775,38.314,38.791,1695979,0
2006-11-06,38.612,39.477,38.562,39.268,849048,0
2006-11-07,39.159,40.397,39.129,40.289,1004191,0
2006-11-08,40.22,41.239,40.152,41.011,1237106,0
2006-11-09,41.189,41.189,40.25,40.387,825344,0
2006-11-10,40.545,41.259,40.2,40.823,712064,0
2006-11-13,40.794,41.001,40.377,40.784,812531,0
2006-11-14,40.694,41.299,40.615,41.239,763809,0
2006-11-15,41.141,41.686,41.121,41.517,914313,0
2006-11-16,41.617,42.072,41.229,41.983,942859,0
2006-11-17,41.883,42.052,41.428,41.627,748076,0
2006-11-20,41.418,42.102,40.873,41.993,742325,0
2006-11-21,41.637,41.854,41.358,41.815,587485,0
2006-11-22,41.686,41.923,41.547,41.696,468152,0
2006-11-24,41.537,42.598,41.309,42.181,653153,0
2006-11-27,41.983,42.112,40.912,40.982,821408,0
2006-11-28,40.794,40.814,40.279,40.704,1508857,0
2006-11-29,40.714,41.131,40.615,40.843,965555,0
2006-11-30,40.922,41.388,40.893,41.259,698745,0
2006-12-01,41.289,42.251,41.239,42.221,1426344,0
2006-12-04,42.181,42.369,41.883,42.003,661930,0
2006-12-05,42.082,42.151,41.667,41.923,312605,0
2006-12-06,41.805,41.805,41.398,41.587,326022,0
2006-12-07,41.577,41.587,41.011,41.101,887985,0
2006-12-08,40.992,41.368,40.843,41.131,542291,0
2006-12-11,41.031,41.498,40.863,41.378,450398,0
2006-12-12,41.229,41.289,40.893,41.051,299493,0
2006-12-13,41.438,41.923,41.388,41.755,976552,0
2006-12-14,41.933,42.548,41.835,42.102,831695,0
2006-12-15,41.983,42.32,41.498,41.517,1017004,0
2006-12-18,41.716,41.716,41.358,41.378,826552,0
2006-12-19,40.853,41.141,40.694,40.942,352653,0
2006-12-20,40.962,41.458,40.942,41.219,207698,0
2006-12-21,41.239,41.398,40.764,40.942,324206,0
2006-12-22,40.843,40.962,40.476,40.605,223031,0
2006-12-26,40.605,41.061,40.427,40.912,131841,0
2006-12-27,40.912,41.041,40.704,40.734,207698,0
2006-12-28,40.744,40.843,40.476,40.684,212842,0
2006-12-29,40.585,40.734,40.032,40.299,320370,0
2007-01-03,39.854,40.744,39.854,40.161,747976,0
2007-01-04,40.122,40.615,40.052,40.496,656378,0
2007-01-05,39.705,40.25,39.705,40.042,563679,0
2007-01-08,39.933,40.328,39.825,39.993,479147,0
2007-01-09,39.923,40.23,39.795,40.072,404603,0
2007-01-10,39.953,40.486,39.854,40.417,305139,0
2007-01-11,40.417,40.972,40.21,40.724,404603,0
2007-01-12,40.784,41.239,40.724,41.199,364758,0
2007-01-16,41.329,41.338,41.031,41.141,320775,0
2007-01-17,40.942,41.101,40.704,40.912,330057,0
2007-01-18,40.992,41.478,40.784,41.199,561158,0
2007-01-19,41.091,41.378,40.942,41.309,429416,0
2007-01-22,41.219,41.239,40.674,40.704,506482,0
2007-01-23,40.734,40.774,40.417,40.684,954461,0
2007-01-24,40.645,41.121,40.535,40.645,685029,0
2007-01-25,41.388,41.388,39.805,40.506,799620,0
2007-01-26,40.545,40.545,39.903,39.983,814448,0
2007-01-29,40.102,40.25,39.745,39.953,370908,0
2007-01-30,39.933,40.102,39.268,39.626,909270,0
2007-01-31,39.636,39.685,38.791,39.477,791350,0
2007-02-01,39.457,39.795,39.447,39.685,474910,0
2007-02-02,39.675,39.815,39.457,39.566,228780,0
2007-02-05,39.477,40.062,39.367,39.884,410656,0
2007-02-06,40.102,40.152,39.755,40.142,290311,0
2007-02-07,40.082,40.23,39.884,40.072,373332,0
2007-02-08,40.042,40.397,40.042,40.161,299994,0
2007-02-09,40.082,40.299,39.417,39.566,244111,0
2007-02-12,39.646,39.795,39.556,39.665,318053,0
2007-02-13,39.884,39.884,39.258,39.358,282681,0
2007-02-14,39.358,39.437,39.089,39.278,607133,0
2007-02-15,39.278,39.417,39.159,39.218,462907,0
2007-02-16,39.228,39.497,39.099,39.397,184293,0
2007-02-20,39.258,39.983,39.238,39.913,499021,0
2007-02-21,39.795,40.042,39.626,39.805,285974,0
2007-02-22,39.775,39.953,39.576,39.903,276393,0
2007-02-23,39.834,39.943,39.626,39.795,257329,0
2007-02-26,39.785,40.003,39.566,39.616,627431,0
2007-02-27,39.149,39.367,38.393,38.622,742528,0
2007-02-28,38.721,38.96,38.314,38.691,802746,0
2007-03-01,38.314,39.159,38.027,38.87,614649,0
2007-03-02,38.84,38.84,38.176,38.185,374138,0
2007-03-05,38.126,38.383,37.76,37.76,641050,0
2007-03-06,37.909,38.453,37.829,38.334,807289,0
2007-03-07,38.264,38.582,38.185,38.423,516973,0
2007-03-08,38.542,38.622,37.899,38.047,896258,0
2007-03-09,38.274,38.274,37.72,37.839,388158,0
2007-03-12,37.909,38.443,37.869,38.225,416202,0
2007-03-13,38.067,38.077,37.493,37.542,265395,0
2007-03-14,37.562,37.69,37.127,37.641,785194,0
2007-03-15,37.641,37.77,37.316,37.611,557324,0
2007-03-16,37.69,37.78,37.226,37.464,430526,0
2007-03-19,37.77,37.919,37.522,37.641,608971,0
2007-03-20,37.611,37.939,37.602,37.919,401374,0
2007-03-21,37.919,38.552,37.869,38.343,378476,0
2007-03-22,39.099,39.099,38.245,38.423,255410,0
2007-03-23,38.463,38.512,38.156,38.156,488933,0
2007-03-26,38.264,38.264,37.77,37.919,260554,0
2007-03-27,37.839,38.274,37.829,38.205,323095,0
2007-03-28,38.116,38.166,37.73,38.106,302718,0
2007-03-29,38.254,38.314,37.968,38.156,344785,0
2007-03-30,38.106,38.403,38.106,38.343,419533,0
2007-04-02,38.443,38.622,38.215,38.353,369097,0
2007-04-03,38.492,38.632,38.284,38.324,273264,0
2007-04-04,38.373,38.94,38.225,38.91,455745,0
2007-04-05,38.96,38.96,38.661,38.84,214455,0
2007-04-09,38.831,38.99,38.532,38.91,264186,0
2007-04-10,38.91,39.159,38.86,39.109,530087,0
2007-04-11,39.149,39.973,39.039,39.854,974436,0
2007-04-12,39.705,39.745,39.139,39.447,868920,0
2007-04-13,39.487,40.476,39.328,39.864,392801,0
2007-04-16,39.973,40.308,39.973,40.2,565697,0
2007-04-17,36.709,37.522,36.202,36.759,6175277,0
2007-04-18,36.431,37.276,36.381,36.66,1234121,0
2007-04-19,36.411,36.828,36.302,36.63,1515212,0
2007-04-20,36.739,36.809,36.212,36.65,1870992,0
2007-04-23,36.65,36.68,36.212,36.58,697287,0
2007-04-24,36.54,36.858,36.312,36.491,965504,0
2007-04-25,36.51,36.63,36.232,36.322,886875,0
2007-04-26,36.133,36.709,36.024,36.242,908039,0
2007-04-27,36.162,36.262,35.579,35.796,1066408,0
2007-04-30,35.796,35.885,35.371,35.401,976048,0
2007-05-01,35.391,35.717,35.391,35.678,823124,0
2007-05-02,35.639,35.835,35.371,35.401,966768,0
2007-05-03,35.341,35.885,35.293,35.885,1211486,0
2007-05-04,35.915,35.935,35.273,35.52,1248503,0
2007-05-07,35.501,35.815,35.461,35.697,797931,0
2007-05-08,35.639,36.222,35.421,36.044,947499,0
2007-05-09,35.845,35.994,35.579,35.589,1225230,0
2007-05-10,35.441,35.727,35.341,35.431,926722,0
2007-05-11,35.619,35.915,35.579,35.717,611795,0
2007-05-14,35.688,35.757,35.055,35.164,491658,0
2007-05-15,35.293,35.391,34.679,34.728,1122112,0
2007-05-16,34.768,35.105,34.738,35.085,1031932,0
2007-05-17,35.065,35.579,35.045,35.361,976755,0
2007-05-18,35.371,36.292,35.273,36.222,1249816,0
2007-05-21,36.192,36.381,35.766,36.242,907556,0
2007-05-22,36.312,36.769,36.242,36.68,611571,0
2007-05-23,36.6,36.838,36.481,36.55,469666,0
2007-05-24,36.55,36.958,36.421,36.481,627026,0
2007-05-25,36.62,36.858,36.54,36.799,385837,0
2007-05-29,36.818,37.057,36.65,36.729,422510,0
2007-05-30,36.65,37.336,36.62,37.017,900292,0
2007-05-31,37.087,37.75,37.007,37.522,736072,0
2007-06-01,37.473,37.572,37.226,37.435,457559,0
2007-06-04,37.196,37.7,37.137,37.7,866299,0
2007-06-05,37.473,37.8,37.356,37.71,435166,0
2007-06-06,37.72,37.77,37.316,37.366,1117981,0
2007-06-07,37.206,37.276,36.5,36.5,849855,0
2007-06-08,36.818,37.246,36.68,37.176,418924,0
2007-06-11,37.176,37.296,36.769,36.858,459830,0
2007-06-12,36.809,36.987,36.55,36.779,944876,0
2007-06-13,36.958,36.977,36.53,36.759,573160,0
2007-06-14,36.739,37.137,36.53,36.729,478844,0
2007-06-15,36.68,36.68,36.481,36.59,724369,0
2007-06-18,36.63,36.938,36.481,36.888,539571,0
2007-06-19,36.68,36.928,36.53,36.689,380594,0
2007-06-20,36.709,36.968,36.58,36.759,457053,0
2007-06-21,36.59,36.948,36.381,36.789,443435,0
2007-06-22,36.789,36.828,36.55,36.55,667075,0
2007-06-25,36.461,37.097,36.401,36.918,604832,0
2007-06-26,37.127,37.176,36.749,36.938,601808,0
2007-06-27,36.779,37.375,36.57,37.196,688056,0
2007-06-28,37.127,37.356,36.918,37.057,680289,0
2007-06-29,37.176,40.358,37.176,39.775,4266631,0
2007-07-02,39.705,40.22,39.665,40.18,1037481,0
2007-07-03,40.171,40.25,39.903,39.953,205074,0
2007-07-05,39.606,39.755,38.821,39.646,1125739,0
2007-07-06,39.646,39.923,39.338,39.884,327735,0
2007-07-09,39.854,39.854,39.358,39.675,207799,0
2007-07-10,39.457,39.507,38.84,38.88,375449,0
2007-07-11,38.95,39.129,38.831,39.059,276090,0
2007-07-12,39.159,39.477,38.821,39.119,434470,0
2007-07-13,39.059,39.188,38.791,39.129,282646,0
2007-07-16,39.059,39.159,38.771,38.91,468457,0
2007-07-17,39.059,39.288,38.87,39,1275742,0
2007-07-18,38.91,39.159,38.582,39.129,451608,0
2007-07-19,39.089,39.487,39.059,39.417,262371,0
2007-07-20,39.348,39.377,38.542,38.562,559946,0
2007-07-23,38.661,39.059,38.264,38.363,414688,0
2007-07-24,38.136,38.205,37.276,37.454,550364,0
2007-07-25,37.611,38.037,37.226,37.819,989967,0
2007-07-26,37.72,38.383,36.809,37.346,1754182,0
2007-07-27,37.454,38.492,37.157,38.136,1141275,0
2007-07-30,38.403,38.92,38.205,38.811,1004896,0
2007-07-31,38.98,39.526,38.661,38.92,965050,0
2007-08-01,38.88,39.288,37.621,38.116,1477788,0
2007-08-02,38.235,38.89,38.077,38.701,862264,0
2007-08-03,38.602,38.622,37.641,37.72,616941,0
2007-08-06,37.76,37.869,37.017,37.473,930557,0
2007-08-07,37.157,37.582,36.908,37.186,887477,0
2007-08-08,37.087,37.513,35.855,36.421,1338483,0
2007-08-09,35.984,36.481,35.451,35.688,2023312,0
2007-08-10,35.313,36.361,35.244,36.202,1074643,0
2007-08-13,36.222,37.117,36.222,36.59,523228,0
2007-08-14,36.59,36.729,36.004,36.044,806074,0
2007-08-15,36.044,36.62,35.303,35.341,1132703,0
2007-08-16,35.214,36.371,35.025,36.024,1113032,0
2007-08-17,36.739,36.739,35.678,36.123,287993,0
2007-08-20,36.093,36.381,35.431,35.589,683916,0
2007-08-21,35.481,35.875,35.431,35.717,639637,0
2007-08-22,36.024,36.242,35.659,35.915,348519,0
2007-08-23,36.083,36.083,35.639,35.766,233521,0
2007-08-24,35.659,36.381,35.589,36.282,330360,0
2007-08-27,36.262,36.421,35.855,36.024,275381,0
2007-08-28,35.786,35.786,35.194,35.441,716599,0
2007-08-29,35.619,35.945,35.51,35.915,262873,0
2007-08-30,35.796,36.64,35.688,35.994,585972,0
2007-08-31,36.381,36.779,35.955,36.67,613913,0
2007-09-04,36.59,37.631,36.5,37.425,509106,0
2007-09-05,37.356,38.096,36.888,37.67,679077,0
2007-09-06,37.7,37.948,36.898,37.651,733347,0
2007-09-07,37.296,37.7,36.719,37.147,575985,0
2007-09-10,37.176,37.493,36.212,36.411,637115,0
2007-09-11,36.56,36.928,36.133,36.65,547236,0
2007-09-12,36.62,36.977,36.331,36.62,439100,0
2007-09-13,36.789,37.296,36.312,36.789,455038,0
2007-09-14,36.5,37.464,35.935,37.196,374743,0
2007-09-17,37.027,37.057,36.431,36.66,408031,0
2007-09-18,36.858,36.958,36.282,36.68,866299,0
2007-09-19,36.958,37.385,36.898,37.027,524439,0
2007-09-20,37.037,37.057,36.431,36.451,527262,0
2007-09-21,36.67,36.67,35.855,36.073,736172,0
2007-09-24,36.034,36.133,35.629,35.707,651035,0
2007-09-25,35.678,35.975,35.609,35.796,299593,0
2007-09-26,35.915,36.014,35.589,35.835,428712,0
2007-09-27,35.975,36.083,35.678,36.083,272459,0
2007-09-28,36.083,36.093,35.659,35.796,386040,0
2007-10-01,35.707,36.004,35.697,35.955,866400,0
2007-10-02,35.935,36.431,35.737,36.292,621682,0
2007-10-03,36.162,36.53,36.162,36.371,643569,0
2007-10-04,36.5,36.55,36.133,36.212,206790,0
2007-10-05,36.401,36.729,36.232,36.729,294549,0
2007-10-08,36.65,36.928,36.62,36.828,454635,0
2007-10-09,36.848,36.848,36.5,36.779,265395,0
2007-10-10,36.719,36.729,36.371,36.52,220812,0
2007-10-11,36.61,36.63,35.885,36.153,292230,0
2007-10-12,36.252,36.451,35.737,35.885,364858,0
2007-10-15,35.835,35.895,35.569,35.707,724875,0
2007-10-16,35.609,35.806,35.539,35.629,431836,0
2007-10-17,35.845,35.885,35.501,35.737,392091,0
2007-10-18,35.53,35.845,35.441,35.757,1325069,0
2007-10-19,35.757,35.865,34.45,34.519,915120,0
2007-10-22,34.489,34.489,33.428,33.915,986135,0
2007-10-23,33.975,34.361,33.955,34.331,484595,0
2007-10-24,34.153,34.312,33.706,34.173,629044,0
2007-10-25,34.331,34.529,33.637,33.855,708730,0
2007-10-26,34.222,34.222,33.716,33.975,393103,0
2007-10-29,34.182,34.232,33.786,33.994,435671,0
2007-10-30,33.845,34.043,33.706,33.756,612703,0
2007-10-31,35.984,37.78,35.984,37.592,3981457,0
2007-11-01,37.395,37.592,36.938,37.037,1182029,0
2007-11-02,37.246,37.631,36.481,37.216,1213403,0
2007-11-05,36.898,37.356,36.858,37.047,528375,0
2007-11-06,37.127,37.127,36.68,36.809,450499,0
2007-11-07,36.451,36.878,36.451,36.699,1040100,0
2007-11-08,36.6,37.077,36.411,36.739,786624,0
2007-11-09,36.51,37.651,36.381,37.256,915019,0
2007-11-12,37.067,39.029,37.067,38.92,1751357,0
2007-11-13,39.019,39.765,38.423,39.636,2028757,0
2007-11-14,39.655,40.152,38.89,38.93,1137141,0
2007-11-15,38.801,39.457,38.801,38.95,882861,0
2007-11-16,39,40.279,38.9,39.576,1065320,0
2007-11-19,39.457,39.596,38.99,39.258,658298,0
2007-11-20,39.258,39.258,37.661,38.067,1517129,0
2007-11-21,37.978,37.978,37.435,37.473,438998,0
2007-11-23,37.631,38.393,37.542,38.067,174410,0
2007-11-26,38.037,38.037,37.157,37.375,694310,0
2007-11-27,37.425,37.8,36.977,37.166,615124,0
2007-11-28,37.166,37.552,36.958,37.395,681902,0
2007-11-29,37.176,37.286,36.62,36.997,1001471,0
2007-11-30,37.236,37.266,36.361,36.64,766331,0
2007-12-03,36.431,36.431,35.766,35.766,513343,0
2007-12-04,35.53,36.222,35.53,35.945,696427,0
2007-12-05,36.232,36.381,35.539,35.815,979780,0
2007-12-06,35.697,36.282,35.471,36.083,547538,0
2007-12-07,36.083,36.192,35.678,35.747,446367,0
2007-12-10,35.589,36.073,35.589,36.004,304689,0
2007-12-11,35.975,36.073,34.569,34.718,578104,0
2007-12-12,35.273,35.451,34.698,35.025,639334,0
2007-12-13,34.788,35.005,33.577,34.758,1383401,0
2007-12-14,34.629,34.807,34.212,34.411,557523,0
2007-12-17,34.322,34.876,34.123,34.302,497606,0
2007-12-18,34.549,34.698,33.865,33.965,400179,0
2007-12-19,33.994,33.994,33.299,33.438,516572,0
2007-12-20,33.706,33.756,33.179,33.408,584959,0
2007-12-21,33.835,33.835,32.466,32.655,1152678,0
2007-12-24,32.565,33.547,32.535,33.418,308457,0
2007-12-26,33.507,33.527,32.804,33.358,354670,0
2007-12-27,33.309,33.448,32.476,32.575,339842,0
2007-12-28,32.615,32.774,31.961,32.12,512664,0
2007-12-31,32.09,32.189,31.803,31.871,521184,0
2008-01-02,32.001,32.001,31.049,31.168,636103,0
2008-01-03,31.278,31.278,30.335,30.464,785865,0
2008-01-04,30.117,30.415,29.888,30.196,979577,0
2008-01-07,30.226,30.464,29.689,29.878,491150,0
2008-01-08,30.067,30.067,28.868,28.898,668990,0
2008-01-09,28.779,28.907,27.798,27.896,1629216,0
2008-01-10,27.768,28.541,27.628,28.214,611693,0
2008-01-11,28.045,28.413,27.263,28.244,1045651,0
2008-01-14,28.304,28.551,28.015,28.095,647922,0
2008-01-15,26.272,26.272,22.653,22.713,5173786,0
2008-01-16,22.663,24.237,22.457,23.483,2148612,0
2008-01-17,23.434,23.483,22.109,22.367,1761082,0
2008-01-18,22.427,22.762,21.96,22.407,1135773,0
2008-01-22,21.462,22.534,21.403,21.87,989462,0
2008-01-23,21.612,22.288,21.007,21.83,1797508,0
2008-01-24,22.089,23.354,21.731,23.118,1510480,0
2008-01-25,23.325,23.543,22.82,23.483,1401747,0
2008-01-28,23.227,23.871,22.9,23.871,1055816,0
2008-01-29,24.118,25.766,23.931,25.577,1686652,0
2008-01-30,25.389,25.587,25.329,25.527,2760592,0
2008-01-31,25.339,25.467,24.912,25.279,894130,0
2008-02-01,25.429,25.617,24.574,25.547,679784,0
2008-02-04,25.577,25.666,25.23,25.467,486209,0
2008-02-05,25.051,25.15,24.822,25.031,640983,0
2008-02-06,25.111,25.27,24.504,24.534,632977,0
2008-02-07,24.425,24.733,24.207,24.425,509711,0
2008-02-08,24.295,24.514,23.841,24.207,553439,0
2008-02-11,24.108,24.305,23.632,24.167,670805,0
2008-02-12,24.345,24.972,24.039,24.842,716008,0
2008-02-13,25.071,25.081,24.813,25.001,428492,0
2008-02-14,25.14,25.14,24.773,24.842,427905,0
2008-02-15,24.733,24.743,24.325,24.534,359308,0
2008-02-19,24.733,24.783,24.079,24.227,425464,0
2008-02-20,24.266,24.514,23.911,24.494,373019,0
2008-02-21,24.683,24.872,24.177,24.266,501767,0
2008-02-22,24.295,24.295,23.029,23.732,489033,0
2008-02-25,23.642,23.931,23.167,23.831,524238,0
2008-02-26,23.792,24.455,23.712,24.158,405610,0
2008-02-27,24.059,24.395,23.861,24.315,374543,0
2008-02-28,24.138,24.286,23.384,23.623,453759,0
2008-02-29,23.207,23.424,22.92,22.999,583646,0
2008-03-03,22.9,22.92,22.198,22.475,473368,0
2008-03-04,22.238,22.484,22.168,22.297,462907,0
2008-03-05,22.437,22.999,22.307,22.979,401575,0
2008-03-06,22.83,22.969,22.524,22.574,407167,0
2008-03-07,22.278,22.733,22.039,22.218,393405,0
2008-03-10,22.268,22.771,22.069,22.248,293137,0
2008-03-11,22.8,22.8,22.049,22.457,304736,0
2008-03-12,22.624,22.8,22.188,22.564,242095,0
2008-03-13,22.228,22.564,21.92,22.407,420237,0
2008-03-14,22.673,22.683,21.314,21.721,588596,0
2008-03-17,21.147,21.305,20.521,20.649,560855,0
2008-03-18,20.779,22.069,20.749,21.97,435364,0
2008-03-19,22.039,22.258,21.532,21.532,405610,0
2008-03-20,21.512,21.96,20.918,21.87,430324,0
2008-03-24,21.989,22.999,21.97,22.85,430122,0
2008-03-25,22.93,23.118,22.703,22.969,663790,0
2008-03-26,22.86,23.009,22.494,22.84,368389,0
2008-03-27,22.9,22.95,22.504,22.673,395323,0
2008-03-28,22.653,22.683,21.95,22.009,384074,0
2008-03-31,21.89,21.9,21.195,21.333,948090,0
2008-04-01,21.333,22.427,21.215,22.317,591521,0
2008-04-02,22.644,23.722,22.198,23.424,963438,0
2008-04-03,23.463,24.098,23.187,23.951,661119,0
2008-04-04,23.891,24.345,23.473,24.167,372433,0
2008-04-07,24.564,24.564,23.831,24.148,277602,0
2008-04-08,23.989,24.962,23.861,24.713,502006,0
2008-04-09,24.693,24.793,24.375,24.435,392091,0
2008-04-10,24.385,25.23,24.227,24.902,359095,0
2008-04-11,24.663,24.842,24.089,24.375,284149,0
2008-04-14,24.256,24.604,24.197,24.315,368746,0
2008-04-15,24.484,24.693,24.256,24.564,235324,0
2008-04-16,24.584,25.14,24.465,25.031,337714,0
2008-04-17,24.982,25.369,24.902,25.091,335487,0
2008-04-18,25.399,25.577,25.21,25.419,262941,0
2008-04-21,25.279,25.449,25.041,25.349,313443,0
2008-04-22,25.25,25.25,24.564,24.872,397179,0
2008-04-23,24.991,25.587,24.842,25.547,325517,0
2008-04-24,25.517,26.718,25.389,26.331,345824,0
2008-04-25,26.351,26.559,25.845,26.47,218402,0
2008-04-28,26.391,26.401,25.776,26.202,610100,0
2008-04-29,24.912,24.922,21.562,23.059,2856466,0
2008-04-30,23.277,24.882,22.93,24.554,1119390,0
2008-05-01,24.425,24.425,23.384,24.345,841523,0
2008-05-02,24.484,24.504,23.871,24.315,591930,0
2008-05-05,24.069,24.069,22.494,22.743,1015323,0
2008-05-06,22.564,23.513,22.504,23.277,687910,0
2008-05-07,23.354,23.354,22.554,22.673,491861,0
2008-05-08,22.79,23.128,22.663,22.979,433103,0
2008-05-09,22.723,23.257,22.723,22.959,315333,0
2008-05-12,22.88,23.453,22.753,23.404,474062,0
2008-05-13,23.483,24.425,23.483,24.029,407948,0
2008-05-14,24.049,24.643,23.931,24.059,533856,0
2008-05-15,24.059,24.673,23.861,24.633,150540,0
2008-05-16,24.315,24.952,23.762,24.942,227003,0
2008-05-19,24.643,25.299,24.385,24.425,412797,0
2008-05-20,24.295,25.17,24.295,25.101,364827,0
2008-05-21,25.101,25.458,25.081,25.19,452969,0
2008-05-22,25.17,25.726,25.15,25.349,287712,0
2008-05-23,25.279,25.329,24.912,24.922,253984,0
2008-05-27,25.021,25.419,24.494,24.922,858308,0
2008-05-28,24.982,25.081,24.544,24.683,483037,0
2008-05-29,24.683,25.031,24.614,24.763,555374,0
2008-05-30,24.753,25.081,24.514,25.051,404182,0
2008-06-02,24.932,24.952,23.821,24.079,462228,0
2008-06-03,23.951,24.365,23.732,24.009,568823,0
2008-06-04,23.891,24.445,23.742,24.158,314127,0
2008-06-05,24.305,24.465,23.782,24.217,667678,0
2008-06-06,23.989,24.049,23.543,23.642,336634,0
2008-06-09,23.642,23.642,22.673,22.91,490217,0
2008-06-10,22.79,23.227,22.693,23.167,469784,0
2008-06-11,23.147,23.167,22.564,22.564,649892,0
2008-06-12,22.733,23.029,22.504,22.614,281551,0
2008-06-13,22.9,23.207,22.653,22.87,383784,0
2008-06-16,22.713,23.296,22.683,23.079,325437,0
2008-06-17,22.93,23.752,22.93,23.277,457142,0
2008-06-18,22.969,23.147,22.417,23.069,488419,0
2008-06-19,23.118,23.493,22.733,23.354,360332,0
2008-06-20,22.427,23.613,22.407,22.564,432568,0
2008-06-23,22.653,22.79,21.95,21.95,217353,0
2008-06-24,21.95,21.97,21.512,21.741,286472,0
2008-06-25,21.87,22.534,21.532,22.158,289451,0
2008-06-26,21.791,21.96,20.422,20.541,1037484,0
2008-06-27,20.541,20.888,19.985,20.133,4222515,0
2008-06-30,20.024,20.888,19.648,20.591,1096031,0
2008-07-01,20.163,20.739,19.885,20.659,985406,0
2008-07-02,20.709,20.997,20.471,20.669,881561,0
2008-07-03,20.699,20.719,19.202,19.202,698969,0
2008-07-07,19.301,19.479,18.599,18.915,1035618,0
2008-07-08,18.767,19.797,18.767,19.787,522979,0
2008-07-09,19.816,20.014,19.132,19.222,379891,0
2008-07-10,19.282,20.064,19.282,19.668,483067,0
2008-07-11,19.401,20.302,19.212,19.797,677514,0
2008-07-14,19.975,20.213,19.361,19.391,377255,0
2008-07-15,19.182,20.124,18.708,19.431,530736,0
2008-07-16,19.451,20.591,19.242,20.541,536101,0
2008-07-17,20.591,21.423,20.551,21.107,414059,0
2008-07-18,21.185,21.443,20.818,21.363,369873,0
2008-07-21,21.323,21.701,21.037,21.097,196504,0
2008-07-22,20.888,21.741,20.669,21.512,589988,0
2008-07-23,21.482,23.089,21.215,22.82,1145223,0
2008-07-24,20.064,23.286,20.064,21.87,885452,0
2008-07-25,21.81,22.93,21.81,22.437,537230,0
2008-07-28,22.297,22.297,21.572,21.721,412236,0
2008-07-29,21.8,23.137,21.741,23.137,610994,0
2008-07-30,23.059,23.227,22.218,22.634,579978,0
2008-07-31,22.417,22.713,22.069,22.069,274850,0
2008-08-01,22.009,22.268,21.285,22.109,651867,0
2008-08-04,21.92,22.218,20.938,21.512,463276,0
2008-08-05,21.82,22.86,21.582,22.81,568423,0
2008-08-06,22.79,23.632,22.544,23.315,402304,0
2008-08-07,23.049,23.891,22.92,23.315,473264,0
2008-08-08,23.325,24.286,23.325,23.961,431329,0
2008-08-11,23.98,25.121,23.881,24.673,556712,0
2008-08-12,24.783,25.21,24.594,25.091,422080,0
2008-08-13,25.061,26.093,24.922,25.756,727999,0
2008-08-14,25.656,26.321,25.319,25.945,704099,0
2008-08-15,26.311,26.629,25.965,26.441,581301,0
2008-08-18,26.529,26.748,25.766,26.162,597107,0
2008-08-19,25.885,26.262,24.079,24.177,766709,0
2008-08-20,23.999,24.286,23.147,23.374,833732,0
2008-08-21,23.207,23.364,22.534,23.039,751119,0
2008-08-22,23.296,23.871,23.157,23.364,368457,0
2008-08-25,23.137,23.137,22.594,22.634,261416,0
2008-08-26,22.624,22.703,22.258,22.544,494016,0
2008-08-27,22.514,23.019,22.514,22.79,423216,0
2008-08-28,22.683,23.315,22.683,23.157,430449,0
2008-08-29,23.069,23.247,22.9,22.9,517463,0
2008-09-02,23.404,24.098,23.137,23.296,410707,0
2008-09-03,23.286,24.108,23.137,23.752,448090,0
2008-09-04,23.523,24.069,23.513,23.951,641928,0
2008-09-05,23.802,24.039,23.098,23.931,594790,0
2008-09-08,24.753,25.18,23.722,24.295,552004,0
2008-09-09,24.237,25.439,24.237,24.484,742811,0
2008-09-10,24.643,25.091,24.098,24.534,307737,0
2008-09-11,23.98,25.21,23.881,24.862,374621,0
2008-09-12,24.614,25.309,24.295,24.962,516779,0
2008-09-15,24.029,25.071,23.999,24.355,623650,0
2008-09-16,23.752,24.624,23.384,24.554,773488,0
2008-09-17,24.227,24.276,23.039,23.453,981907,0
2008-09-18,23.632,26.123,23.603,24.474,1614039,0
2008-09-19,25.627,27.599,25.081,25.776,1619411,0
2008-09-22,25.776,25.776,24.494,24.673,477674,0
2008-09-23,24.624,25.061,23.931,24.138,596521,0
2008-09-24,24.177,24.276,23.682,23.712,789333,0
2008-09-25,23.811,24.237,23.712,23.782,531233,0
2008-09-26,23.237,24.128,23.237,24.079,1014648,0
2008-09-29,23.782,24.187,22.594,23.049,1413414,0
2008-09-30,23.513,23.513,22.554,22.85,972587,0
2008-10-01,22.703,23.197,22.089,22.377,637844,0
2008-10-02,22.218,22.594,20.709,20.769,679495,0
2008-10-03,21.097,21.225,18.886,19.044,920747,0
2008-10-06,18.489,18.866,17.467,18.242,1306498,0
2008-10-07,18.39,18.619,16.97,16.98,889902,0
2008-10-08,16.851,16.98,15.743,16.109,1500780,0
2008-10-09,16.158,16.456,14.91,14.91,811804,0
2008-10-10,14.217,16.178,13.631,15.584,1220298,0
2008-10-13,16.436,17.427,15.902,17.427,567910,0
2008-10-14,17.557,17.974,16.218,16.712,759191,0
2008-10-15,16.208,16.297,15.367,15.367,632287,0
2008-10-16,15.407,15.633,14.376,14.791,1462112,0
2008-10-17,14.436,16.031,14.436,15.298,784715,0
2008-10-20,15.554,16.08,15.148,16.08,325872,0
2008-10-21,15.812,16.534,15.753,16.08,422058,0
2008-10-22,15.417,15.812,14.674,14.92,448746,0
2008-10-23,14.95,14.979,13.581,14.177,648961,0
2008-10-24,13.571,13.988,13.265,13.72,627503,0
2008-10-27,13.481,13.491,12.718,12.718,417751,0
2008-10-28,13.036,13.799,12.462,13.799,669577,0
2008-10-29,13.68,14.624,13.66,14.028,616771,0
2008-10-30,14.366,15.337,14.167,15.307,700360,0
2008-10-31,15.168,16.426,14.841,15.455,928190,0
2008-11-03,15.455,15.892,15.148,15.288,439675,0
2008-11-04,15.633,15.902,14.772,14.88,772937,0
2008-11-05,14.694,15.119,14.008,14.078,780024,0
2008-11-06,14.247,15.683,13.769,13.799,1059938,0
2008-11-07,13.66,14.9,13.66,14.86,581976,0
2008-11-10,15.188,15.544,14.386,14.515,507415,0
2008-11-11,14.267,14.674,13.769,14.058,320246,0
2008-11-12,13.789,13.799,12.907,12.927,399868,0
2008-11-13,13.294,14.495,12.532,14.465,664959,0
2008-11-14,14.127,14.426,13.165,13.304,446455,0
2008-11-17,13.155,13.462,12.738,12.787,379407,0
2008-11-18,12.857,12.966,11.935,12.423,604022,0
2008-11-19,12.443,12.718,11.33,11.35,353729,0
2008-11-20,11.221,12.184,10.834,10.844,545587,0
2008-11-21,11.032,11.439,10.261,11.42,723282,0
2008-11-24,11.509,12.689,11.479,12.512,436928,0
2008-11-25,12.591,12.787,12.015,12.698,380407,0
2008-11-26,12.581,13.631,12.333,13.453,751182,0
2008-11-28,13.096,14.088,13.096,14.018,237152,0
2008-12-01,13.67,13.68,12.224,12.333,484687,0
2008-12-02,12.343,12.937,12.204,12.847,641304,0
2008-12-03,12.571,13.67,12.373,13.601,452098,0
2008-12-04,13.403,13.849,12.512,12.837,378918,0
2008-12-05,12.917,13.205,12.124,13.155,623339,0
2008-12-08,13.472,14.565,13.472,14.237,517117,0
2008-12-09,14.446,15.019,13.829,14.346,500368,0
2008-12-10,14.446,15.069,14.227,14.495,315807,0
2008-12-11,14.336,14.85,13.829,13.998,384759,0
2008-12-12,13.491,14.416,13.066,14.157,432025,0
2008-12-15,14.117,14.217,12.797,13.105,383768,0
2008-12-16,13.284,14.088,13.275,13.899,536846,0
2008-12-17,13.779,14.376,13.591,14.098,388758,0
2008-12-18,13.849,14.416,13.631,14.038,449552,0
2008-12-19,14.436,15.099,14.058,14.595,898227,0
2008-12-22,14.634,14.634,13.591,14.098,404541,0
2008-12-23,14.505,14.781,13.849,14.028,641110,0
2008-12-24,13.928,14.167,13.69,14.008,200001,0
2008-12-26,14.098,14.515,13.919,14.495,161909,0
2008-12-29,14.356,14.999,14.157,14.336,369550,0
2008-12-30,14.505,15.367,14.247,15.337,524804,0
2008-12-31,15.387,17.03,15.387,16.712,777868,0
2009-01-02,16.752,17.169,16.316,17.1,532677,0
2009-01-05,17.02,17.02,16.356,16.574,381959,0
2009-01-06,16.544,17.169,16.544,16.772,448256,0
2009-01-07,16.416,16.841,16.248,16.396,572579,0
2009-01-08,14.396,16.031,14.396,15.892,610923,0
2009-01-09,15.822,15.932,15.079,15.357,479895,0
2009-01-12,15.445,15.753,15.158,15.427,613889,0
2009-01-13,15.427,15.872,15.367,15.723,567679,0
2009-01-14,15.515,15.604,14.979,15.278,566563,0
2009-01-15,15.218,15.733,14.624,15.564,445946,0
2009-01-16,15.842,16.051,14.969,15.653,443519,0
2009-01-20,15.307,15.753,14.762,14.762,489551,0
2009-01-21,15.009,15.594,14.684,15.544,365066,0
2009-01-22,15.178,15.188,14.525,14.742,608801,0
2009-01-23,14.495,15.029,14.277,14.634,446746,0
2009-01-26,14.565,15.218,14.416,14.694,511139,0
2009-01-27,14.703,15.357,14.703,15.119,262068,0
2009-01-28,15.129,15.961,15.129,15.892,857295,0
2009-01-29,14.465,14.624,12.877,12.996,2399874,0
2009-01-30,13.185,13.511,12.472,12.591,811360,0
2009-02-02,12.393,13.175,12.274,13.105,716461,0
2009-02-03,13.135,13.314,12.502,13.145,688630,0
2009-02-04,13.155,13.314,12.748,13.026,566456,0
2009-02-05,12.976,13.115,12.649,12.877,695288,0
2009-02-06,12.877,13.511,12.817,13.423,544960,0
2009-02-09,13.225,13.344,12.887,13.046,549696,0
2009-02-10,12.937,13.275,12.423,12.482,503840,0
2009-02-11,12.581,12.718,12.274,12.403,381026,0
2009-02-12,12.184,12.323,11.856,12.274,693285,0
2009-02-13,12.254,12.561,12.095,12.144,539368,0
2009-02-17,11.688,11.886,11.569,11.648,706937,0
2009-02-18,11.668,11.965,11.4,11.856,586045,0
2009-02-19,12.184,12.184,11.4,11.499,455279,0
2009-02-20,11.231,11.519,10.834,11.141,608249,0
2009-02-23,11.27,11.33,10.665,10.695,457594,0
2009-02-24,10.774,11.39,10.655,11.261,428816,0
2009-02-25,11.171,11.211,10.527,10.804,396549,0
2009-02-26,10.993,11.042,10.625,10.645,381051,0
2009-02-27,10.507,11.231,10.32,10.854,421905,0
2009-03-02,10.577,10.695,10.32,10.39,575503,0
2009-03-03,10.567,10.645,10.092,10.151,384090,0
2009-03-04,10.29,10.784,10.102,10.567,428150,0
2009-03-05,10.221,10.34,9.774,9.814,487604,0
2009-03-06,9.903,10.161,9.676,10.002,469900,0
2009-03-09,10.31,11.37,10.31,11.042,836834,0
2009-03-10,11.459,12.718,11.38,12.659,1056532,0
2009-03-11,12.659,13.105,12.462,12.581,506258,0
2009-03-12,12.601,13.245,12.433,13.165,572341,0
2009-03-13,13.056,13.344,12.857,13.006,473237,0
2009-03-16,13.185,13.453,12.718,12.748,420684,0
2009-03-17,12.777,13.125,12.62,13.125,451121,0
2009-03-18,13.125,13.501,12.867,13.324,601598,0
2009-03-19,13.531,13.64,13.125,13.225,524135,0
2009-03-20,13.354,13.433,12.561,12.61,614433,0
2009-03-23,12.966,13.65,12.718,13.481,667720,0
2009-03-24,13.275,13.531,13.205,13.235,378547,0
2009-03-25,13.304,14.306,13.304,14.058,549888,0
2009-03-26,14.227,14.85,14.217,14.841,465487,0
2009-03-27,14.604,14.772,13.919,14.068,414515,0
2009-03-30,13.472,13.829,13.105,13.324,409170,0
2009-03-31,13.501,14.366,13.462,13.948,461262,0
2009-04-01,13.69,14.346,13.511,14.028,375886,0
2009-04-02,14.406,15.495,14.406,15.079,474462,0
2009-04-03,14.89,15.258,14.821,15.218,256729,0
2009-04-06,15.069,15.407,14.801,15.377,480934,0
2009-04-07,15.317,15.317,14.841,14.96,659500,0
2009-04-08,15.019,15.407,14.989,15.198,427012,0
2009-04-09,15.594,16.544,15.427,16.504,460275,0
2009-04-13,16.396,16.583,16.041,16.494,302595,0
2009-04-14,16.218,16.257,15.564,15.932,348266,0
2009-04-15,15.852,16.138,15.653,16.001,344152,0
2009-04-16,16.109,17.318,16.09,17.209,488342,0
2009-04-17,17.179,18.172,17.01,18.083,572193,0
2009-04-20,17.408,17.408,14.376,14.376,1137062,0
2009-04-21,14.267,15.138,13.998,14.999,822476,0
2009-04-22,14.821,15.515,14.436,15.059,690955,0
2009-04-23,15.208,15.495,14.535,15.138,853575,0
2009-04-24,15.268,16.031,15.089,15.872,704853,0
2009-04-27,15.663,16.931,15.524,16.801,811211,0
2009-04-28,15.782,16.06,15.387,15.743,556861,0
2009-04-29,16.099,16.881,15.485,16.662,419645,0
2009-04-30,16.692,17.12,16.612,16.672,376079,0
2009-05-01,16.297,16.642,16.188,16.396,328006,0
2009-05-04,16.602,17.12,16.494,17.12,346945,0
2009-05-05,17.06,17.328,16.941,17.189,407607,0
2009-05-06,17.328,17.477,16.732,17.378,341982,0
2009-05-07,17.229,17.567,16.297,16.514,349658,0
2009-05-08,16.801,17.398,16.662,17.398,365946,0
2009-05-11,17.378,17.378,16.921,17.08,253387,0
2009-05-12,17.14,17.299,16.426,16.781,226226,0
2009-05-13,16.436,16.436,15.653,15.723,389837,0
2009-05-14,15.862,16.682,15.683,16.326,340068,0
2009-05-15,16.316,16.781,16.316,16.446,305982,0
2009-05-18,16.622,17.1,16.474,17.04,444043,0
2009-05-19,17.01,17.338,16.871,17.1,381951,0
2009-05-20,17.239,17.597,16.871,16.901,572924,0
2009-05-21,16.752,16.921,16.504,16.762,532891,0
2009-05-22,16.831,17.149,16.652,16.732,367659,0
2009-05-26,16.544,17.715,16.406,17.577,368906,0
2009-05-27,17.427,17.725,17.179,17.189,334152,0
2009-05-28,17.289,17.616,16.821,17.169,526588,0
2009-05-29,17.299,17.427,16.96,17.427,406277,0
2009-06-01,17.765,18.39,17.715,18.192,646081,0
2009-06-02,18.172,18.34,17.894,18.202,518781,0
2009-06-03,18.023,18.222,17.745,17.954,314086,0
2009-06-04,17.983,18.301,17.884,18.103,230088,0
2009-06-05,18.232,18.44,18.003,18.212,287044,0
2009-06-08,18.212,18.212,17.715,17.914,232708,0
2009-06-09,17.914,17.993,17.537,17.567,346705,0
2009-06-10,17.597,17.597,16.436,16.851,523978,0
2009-06-11,16.96,17.199,16.801,16.911,591490,0
2009-06-12,16.811,16.901,16.208,16.851,289439,0
2009-06-15,16.622,16.742,15.961,16.09,315926,0
2009-06-16,16.248,16.306,15.614,15.624,348504,0
2009-06-17,15.703,15.981,15.465,15.733,374444,0
2009-06-18,15.683,15.842,15.465,15.693,501930,0
2009-06-19,15.952,15.952,15.337,15.485,588449,0
2009-06-22,15.377,15.773,14.999,14.999,459036,0
2009-06-23,15.019,15.337,15.019,15.029,327279,0
2009-06-24,15.049,15.218,14.95,15.178,316500,0
2009-06-25,14.999,15.288,14.87,15.268,272699,0
2009-06-26,15.119,15.703,15.119,15.564,651864,0
2009-06-29,15.377,15.554,15.198,15.278,350746,0
2009-06-30,15.357,15.683,15.238,15.327,282124,0
2009-07-01,15.534,15.862,15.436,15.693,211003,0
2009-07-02,15.347,15.347,14.85,14.85,174710,0
2009-07-06,14.831,14.94,14.366,14.565,245618,0
2009-07-07,14.505,14.624,14.137,14.197,300794,0
2009-07-08,14.356,14.426,13.819,13.879,348821,0
2009-07-09,14.098,14.098,13.69,13.76,463101,0
2009-07-10,13.7,14.078,13.7,13.919,255338,0
2009-07-13,13.928,14.127,13.561,14.068,576530,0
2009-07-14,14.038,14.207,13.819,13.978,729096,0
2009-07-15,14.227,14.247,13.919,14.068,737426,0
2009-07-16,14.038,14.624,14.038,14.614,566311,0
2009-07-17,14.515,14.85,14.426,14.85,729161,0
2009-07-20,14.93,15.119,14.85,14.999,397323,0
2009-07-21,15.148,15.317,14.95,15.298,350942,0
2009-07-22,15.208,15.912,15.099,15.673,756209,0
2009-07-23,16.06,18.282,15.922,17.924,1956340,0
2009-07-24,17.696,17.775,17.408,17.646,341919,0
2009-07-27,17.735,18.103,17.676,17.765,426428,0
2009-07-28,17.765,18.36,17.765,18.321,602963,0
2009-07-29,18.073,18.44,18.073,18.292,302052,0
2009-07-30,18.589,18.886,18.39,18.757,600071,0
2009-07-31,18.668,19.282,18.668,19.024,502866,0
2009-08-03,19.142,19.599,18.806,19.549,537673,0
2009-08-04,19.381,20.422,19.371,20.422,657179,0
2009-08-05,20.402,20.402,19.865,20.104,484489,0
2009-08-06,20.094,20.749,19.905,20.521,565332,0
2009-08-07,20.808,21.472,20.659,21.363,411664,0
2009-08-10,21.117,21.612,20.709,21.413,456940,0
2009-08-11,21.373,21.373,20.918,21.117,433962,0
2009-08-12,20.987,22.188,20.928,21.631,697051,0
2009-08-13,21.791,22.198,21.651,22.198,544953,0
2009-08-14,22.228,22.228,21.81,22.089,426211,0
2009-08-17,21.621,21.81,20.818,21.137,654487,0
2009-08-18,21.017,22.059,20.828,21.97,418736,0
2009-08-19,21.156,22.357,20.858,22.317,349154,0
2009-08-20,22.218,23.247,22.208,23.157,560070,0
2009-08-21,23.286,24.009,22.92,23.921,702982,0
2009-08-24,23.961,24.118,23.652,23.752,509682,0
2009-08-25,23.782,24.039,23.424,23.911,407659,0
2009-08-26,23.811,24.256,23.742,24.009,205394,0
2009-08-27,24.197,24.276,22.969,23.543,251537,0
2009-08-28,23.712,23.851,22.92,23.118,283550,0
2009-08-31,22.594,22.762,21.751,22.109,716277,0
2009-09-01,21.86,22.534,21.265,21.562,502660,0
2009-09-02,21.542,21.542,20.928,21.047,376027,0
2009-09-03,21.245,21.255,20.501,21.245,769255,0
2009-09-04,21.175,21.413,20.987,21.373,222920,0
2009-09-08,21.522,21.81,21.255,21.552,176780,0
2009-09-09,21.562,22.208,21.462,22.168,211826,0
2009-09-10,22.089,22.447,21.721,22.377,157057,0
2009-09-11,22.357,22.357,21.87,22.089,327459,0
2009-09-14,21.9,21.93,21.641,21.89,307740,0
2009-09-15,21.91,21.91,21.651,21.8,316804,0
2009-09-16,21.81,21.999,21.542,21.94,368204,0
2009-09-17,21.89,22.297,21.84,22.009,345558,0
2009-09-18,22.079,22.089,21.701,22.009,651413,0
2009-09-21,21.671,22.049,21.661,21.88,407705,0
2009-09-22,21.88,22.079,21.751,22.039,406036,0
2009-09-23,22.039,22.129,21.781,21.781,264770,0
2009-09-24,21.791,21.88,21.353,21.462,412698,0
2009-09-25,21.363,21.492,20.968,21.007,205157,0
2009-09-28,21.175,21.681,20.978,21.542,199928,0
2009-09-29,21.492,21.641,21.323,21.363,267499,0
2009-09-30,21.443,21.582,21.047,21.305,336914,0
2009-10-01,21.295,21.305,20.978,21.007,266205,0
2009-10-02,20.828,21.275,20.828,21.185,311244,0
2009-10-05,21.343,21.482,21.127,21.353,293288,0
2009-10-06,21.602,21.602,21.255,21.393,241069,0
2009-10-07,21.393,21.462,21.225,21.443,250641,0
2009-10-08,21.711,22.099,21.413,22.059,1193381,0
2009-10-09,22.009,22.604,21.96,22.554,165925,0
2009-10-12,22.693,22.88,22.337,22.484,101804,0
2009-10-13,22.524,22.574,22.029,22.039,191764,0
2009-10-14,22.397,22.397,22.029,22.337,166738,0
2009-10-15,22.228,22.484,22.099,22.357,140403,0
2009-10-16,22.139,22.367,21.681,22.019,160447,0
2009-10-19,22.019,22.494,21.93,22.447,166611,0
2009-10-20,22.417,22.417,21.751,21.9,147854,0
2009-10-21,21.84,22.544,21.84,22.029,343633,0
2009-10-22,21.95,22.584,21.87,22.427,171899,0
2009-10-23,22.447,22.574,21.93,22.119,246473,0
2009-10-26,22.069,22.79,21.81,21.989,269413,0
2009-10-27,22.039,22.397,21.741,21.781,177151,0
2009-10-28,21.791,21.95,21.156,21.185,155633,0
2009-10-29,21.462,21.512,21.107,21.255,139930,0
2009-10-30,21.077,21.117,20.024,20.153,346129,0
2009-11-02,20.203,20.273,19.539,19.845,250261,0
2009-11-03,19.668,20.183,19.629,20.133,196192,0
2009-11-04,20.143,20.282,19.331,19.341,304336,0
2009-11-05,18.609,18.609,18.043,18.4,567072,0
2009-11-06,18.142,18.589,18.023,18.489,314834,0
2009-11-09,18.589,18.905,18.569,18.836,337153,0
2009-11-10,17.477,18.569,17.477,17.914,650111,0
2009-11-11,18.113,18.272,17.894,18.212,360502,0
2009-11-12,18.202,18.34,18.073,18.123,352911,0
2009-11-13,18.292,18.569,18.103,18.47,349935,0
2009-11-16,18.569,19.431,18.569,19.292,410451,0
2009-11-17,19.182,19.182,18.698,18.776,133254,0
2009-11-18,18.489,18.668,17.894,18.638,354855,0
2009-11-19,18.816,18.836,18.39,18.609,414389,0
2009-11-20,18.47,18.668,18.38,18.549,260939,0
2009-11-23,18.796,19.331,18.708,19.192,282400,0
2009-11-24,19.311,19.341,18.796,19.252,259808,0
2009-11-25,19.321,19.321,19.014,19.103,152790,0
2009-11-27,18.47,18.728,18.36,18.509,94036,0
2009-11-30,18.331,18.41,17.547,18.093,441370,0
2009-12-01,18.262,18.37,17.914,18.013,562493,0
2009-12-02,18.033,18.747,17.944,18.44,389380,0
2009-12-03,18.529,18.747,18.073,18.093,314719,0
2009-12-04,18.4,18.984,18.311,18.896,307242,0
2009-12-07,18.816,19.142,18.816,18.945,197639,0
2009-12-08,18.708,19.103,18.331,18.974,288216,0
2009-12-09,18.856,18.896,18.42,18.776,348172,0
2009-12-10,18.935,19.112,18.292,18.38,394943,0
2009-12-11,18.41,19.192,18.39,19.152,289672,0
2009-12-14,19.252,19.885,19.182,19.885,359229,0
2009-12-15,18.856,19.885,18.856,19.579,476792,0
2009-12-16,19.737,20.074,19.668,20.014,516910,0
2009-12-17,19.995,20.074,19.767,19.845,529701,0
2009-12-18,20.054,20.561,19.945,20.133,657325,0
2009-12-21,20.074,20.968,20.004,20.828,322182,0
2009-12-22,20.978,20.978,20.679,20.799,249665,0
2009-12-23,20.749,21.067,20.699,20.938,276235,0
2009-12-24,20.958,21.323,20.769,21.323,105648,0
2009-12-28,21.305,21.314,21.107,21.185,228298,0
2009-12-29,21.185,21.413,20.997,21.305,140762,0
2009-12-30,21.185,21.452,21.087,21.323,173690,0
2009-12-31,21.363,21.512,21.127,21.127,249830,0
2010-01-04,21.195,21.582,21.195,21.462,306754,0
2010-01-05,21.363,21.423,21.265,21.275,207264,0
2010-01-06,21.265,21.492,21.245,21.343,210789,0
2010-01-07,21.314,21.423,21.305,21.363,184418,0
2010-01-08,21.363,21.472,21.255,21.323,242641,0
2010-01-11,21.413,21.532,21.275,21.333,132306,0
2010-01-12,21.215,21.423,21.175,21.353,371625,0
2010-01-13,21.363,21.92,21.225,21.721,323956,0
2010-01-14,21.701,21.94,21.631,21.81,145006,0
2010-01-15,21.94,21.989,21.492,21.87,354424,0
2010-01-19,21.8,22.574,21.8,22.564,400786,0
2010-01-20,22.387,22.494,21.92,22.417,498330,0
2010-01-21,22.397,22.733,21.84,21.85,319837,0
2010-01-22,21.88,22.337,21.502,21.701,229672,0
2010-01-25,21.86,22.208,21.771,22.158,379522,0
2010-01-26,22.158,22.999,22.009,22.723,799154,0
2010-01-27,22.733,22.989,22.039,22.494,394794,0
2010-01-28,22.504,22.504,21.671,22.019,338508,0
2010-01-29,22.178,22.457,21.741,21.741,446785,0
2010-02-01,22.009,22.009,21.423,21.82,281099,0
2010-02-02,21.81,21.979,21.413,21.582,203363,0
2010-02-03,21.443,21.86,21.314,21.343,219159,0
2010-02-04,21.323,21.343,20.372,20.442,362228,0
2010-02-05,20.412,20.442,19.648,20.292,459187,0
2010-02-08,20.143,20.143,19.371,19.777,482146,0
2010-02-09,20.054,20.888,19.875,20.679,331219,0
2010-02-10,20.629,20.769,20.412,20.561,257890,0
2010-02-11,20.442,20.848,20.312,20.828,260355,0
2010-02-12,20.619,20.958,20.561,20.878,211015,0
2010-02-16,21.007,21.275,20.669,21.275,146440,0
2010-02-17,21.314,21.671,21.215,21.612,181404,0
2010-02-18,21.791,22.228,21.701,22.218,214685,0
2010-02-19,22.228,22.713,22.139,22.534,243611,0
2010-02-22,22.484,22.762,22.484,22.683,312929,0
2010-02-23,22.594,22.771,22.387,22.407,103120,0
2010-02-24,22.427,23.019,22.427,22.82,162525,0
2010-02-25,22.447,22.82,22.297,22.762,95844,0
2010-02-26,22.85,22.85,22.457,22.762,270982,0
2010-03-01,23.039,23.692,23.039,23.623,372655,0
2010-03-02,23.642,23.672,23.384,23.593,290637,0
2010-03-03,23.732,23.742,23.344,23.463,155390,0
2010-03-04,23.414,23.732,23.404,23.444,217959,0
2010-03-05,23.652,24.286,23.563,24.237,240990,0
2010-03-08,24.138,24.286,23.851,23.891,242652,0
2010-03-09,23.702,24.465,23.632,24.355,395148,0
2010-03-10,24.295,24.574,24.049,24.494,227466,0
2010-03-11,24.256,25.051,24.158,25.031,223106,0
2010-03-12,25.021,25.349,24.773,25.25,463468,0
2010-03-15,25.299,25.319,24.912,25.031,331945,0
2010-03-16,24.832,25.497,24.703,25.389,355433,0
2010-03-17,25.527,26.044,25.507,25.816,333616,0
2010-03-18,25.726,25.984,25.409,25.439,240252,0
2010-03-19,25.567,25.766,25.121,25.24,455895,0
2010-03-22,25.121,26.341,25.121,26.232,262897,0
2010-03-23,26.212,26.381,25.925,26.252,233657,0
2010-03-24,26.054,26.589,26.054,26.341,222395,0
2010-03-25,26.401,26.768,26.063,26.123,231943,0
2010-03-26,26.103,26.282,25.517,25.547,285276,0
2010-03-29,25.706,25.796,25.17,25.279,339713,0
2010-03-30,25.379,25.826,25.279,25.458,348147,0
2010-03-31,25.449,26.004,25.111,25.121,329346,0
2010-04-01,25.25,25.557,24.763,25.26,312994,0
2010-04-05,25.309,25.885,25.21,25.796,263006,0
2010-04-06,25.627,26.044,25.627,25.706,295000,0
2010-04-07,25.656,25.656,24.813,25.091,212483,0
2010-04-08,24.932,25.458,24.673,25.091,217230,0
2010-04-09,25.091,25.091,24.544,25.021,190378,0
2010-04-12,25.081,25.16,24.693,24.952,152269,0
2010-04-13,24.972,25.339,24.783,25.16,163962,0
2010-04-14,25.22,25.369,25.111,25.309,144705,0
2010-04-15,25.309,25.359,25.071,25.14,133021,0
2010-04-16,25.111,25.339,24.723,24.783,175420,0
2010-04-19,24.604,24.912,24.385,24.763,149968,0
2010-04-20,24.803,25.15,24.683,24.773,248150,0
2010-04-21,24.713,25.19,24.584,24.952,194183,0
2010-04-22,24.564,24.882,24.415,24.773,221532,0
2010-04-23,24.773,25.756,24.633,25.627,342981,0
2010-04-26,25.537,25.646,25.18,25.389,133160,0
2010-04-27,25.24,25.617,24.713,24.743,196383,0
2010-04-28,25.021,25.091,23.97,24.009,373566,0
2010-04-29,21.81,22.129,19.985,21.88,1023544,0
2010-04-30,21.84,21.92,20.878,20.878,583475,0
2010-05-03,20.848,21.582,20.689,21.295,597869,0
2010-05-04,20.878,21.89,20.789,21.761,528301,0
2010-05-05,21.681,22.188,21.393,21.83,496050,0
2010-05-06,21.741,22.079,20.153,21.81,690625,0
2010-05-07,21.522,22.228,21.156,21.681,718091,0
2010-05-10,22.417,22.484,21.592,21.999,498848,0
2010-05-11,21.81,22.387,21.81,21.989,553210,0
2010-05-12,22.019,22.544,21.94,22.387,503070,0
2010-05-13,22.268,23.483,22.268,23.257,510130,0
2010-05-14,23.167,23.247,22.594,22.78,331523,0
2010-05-17,22.93,23.473,22.129,22.534,460716,0
2010-05-18,22.683,23.079,22.377,22.574,370138,0
2010-05-19,22.564,22.86,22.079,22.397,424805,0
2010-05-20,21.97,22.484,21.592,21.602,499947,0
2010-05-21,21.433,21.96,21.255,21.85,412491,0
2010-05-24,21.751,22.208,21.572,21.81,285580,0
2010-05-25,21.393,22.653,21.156,22.447,602741,0
2010-05-26,22.447,22.88,22.248,22.634,723590,0
2010-05-27,22.93,22.999,22.307,22.86,688179,0
2010-05-28,22.743,23.177,22.604,22.999,597639,0
2010-06-01,22.83,22.83,21.592,21.612,548405,0
2010-06-02,21.82,22.377,21.393,22.357,512082,0
2010-06-03,22.208,22.693,22.099,22.457,421817,0
2010-06-04,22.148,22.158,21.305,21.333,410216,0
2010-06-07,21.323,21.572,20.749,20.789,390384,0
2010-06-08,20.868,21.067,20.193,20.968,409782,0
2010-06-09,21.087,21.612,21.037,21.265,407124,0
2010-06-10,21.532,22.228,21.532,21.9,546838,0
2010-06-11,21.81,22.208,21.691,21.92,220389,0
2010-06-14,22.218,23.089,22.218,22.79,485133,0
2010-06-15,23.049,23.891,22.959,23.841,445253,0
2010-06-16,23.672,24.089,23.444,23.841,379946,0
2010-06-17,24.019,24.574,23.911,24.395,528941,0
2010-06-18,24.395,24.842,24.059,24.108,650207,0
2010-06-21,24.465,24.822,23.881,23.941,289912,0
2010-06-22,23.931,24.395,23.217,23.237,265019,0
2010-06-23,23.157,23.267,22.514,22.753,409057,0
2010-06-24,22.604,22.95,22.417,22.447,242229,0
2010-06-25,22.504,22.93,22.188,22.713,420868,0
2010-06-28,22.753,23.108,22.584,22.713,231242,0
2010-06-29,22.427,22.564,21.631,21.8,439942,0
2010-06-30,21.826,22.442,21.517,21.597,347199,0
2010-07-01,21.631,22.039,21.057,21.87,419324,0
2010-07-02,21.95,22.327,21.751,22.039,343554,0
2010-07-06,22.248,22.762,21.701,21.781,424802,0
2010-07-07,21.85,22.82,21.781,22.753,461570,0
2010-07-08,22.92,23.118,22.634,22.959,466041,0
2010-07-09,22.84,23.702,22.84,23.702,279420,0
2010-07-12,23.662,23.951,23.277,23.573,404214,0
2010-07-13,23.841,24.118,23.742,23.941,404145,0
2010-07-14,23.782,24.187,23.782,23.98,381998,0
2010-07-15,23.931,23.999,23.315,23.553,480391,0
2010-07-16,23.453,23.503,22.663,22.683,381598,0
2010-07-19,22.683,22.88,22.069,22.139,490673,0
2010-07-20,21.9,22.594,21.711,22.564,393455,0
2010-07-21,22.683,22.762,22.278,22.347,312459,0
2010-07-22,22.564,23.257,22.475,23.207,288701,0
2010-07-23,23.079,24.286,22.94,24.237,381199,0
2010-07-26,24.375,24.972,24.365,24.693,410562,0
2010-07-27,24.872,24.962,24.256,24.276,442585,0
2010-07-28,24.187,24.504,23.277,23.354,547493,0
2010-07-29,23.811,24.653,23.384,24.177,1024331,0
2010-07-30,23.851,23.97,23.493,23.642,582537,0
2010-08-02,23.931,24.089,23.493,23.652,594358,0
2010-08-03,23.463,23.802,23.137,23.394,385264,0
2010-08-04,23.404,24.128,23.404,24.108,291700,0
2010-08-05,23.931,24.315,23.483,24.079,734494,0
2010-08-06,23.742,24.167,23.672,24.059,196294,0
2010-08-09,24.385,24.723,23.989,24.614,292056,0
2010-08-10,24.335,24.604,23.951,24.315,369597,0
2010-08-11,23.881,23.931,23.325,23.394,490970,0
2010-08-12,22.959,23.177,22.524,22.94,605203,0
2010-08-13,22.93,23.089,22.524,22.743,346187,0
2010-08-16,22.683,23.286,22.504,23.039,395696,0
2010-08-17,23.247,23.613,23.118,23.286,244645,0
2010-08-18,23.227,23.553,22.93,23.227,766013,0
2010-08-19,23.118,23.325,22.437,22.447,372960,0
2010-08-20,22.367,22.584,21.791,22.357,586261,0
2010-08-23,22.514,22.82,22.248,22.475,404401,0
2010-08-24,22.228,22.397,21.95,21.979,517702,0
2010-08-25,21.95,22.87,21.671,22.743,364145,0
2010-08-26,22.753,22.94,22.228,22.307,273521,0
2010-08-27,22.524,22.91,22.069,22.84,302763,0
2010-08-30,22.723,22.91,22.079,22.099,232164,0
2010-08-31,22.054,22.432,21.806,22.194,828925,0
2010-09-01,22.524,23.277,22.504,23.207,342976,0
2010-09-02,23.079,23.424,23.009,23.394,327743,0
2010-09-03,23.762,24.118,23.533,24.069,257062,0
2010-09-07,23.901,24.098,23.217,23.267,292693,0
2010-09-08,23.237,23.792,23.167,23.344,209288,0
2010-09-09,23.682,23.941,23.384,23.483,183992,0
2010-09-10,23.583,23.861,23.473,23.672,187737,0
2010-09-13,23.921,24.614,23.881,24.465,380805,0
2010-09-14,24.445,24.882,24.315,24.624,343235,0
2010-09-15,24.633,24.822,24.148,24.594,257671,0
2010-09-16,24.484,24.763,24.118,24.237,213596,0
2010-09-17,24.504,24.504,23.732,24.148,310704,0
2010-09-20,24.177,24.842,23.951,24.733,265639,0
2010-09-21,24.793,24.813,24.385,24.524,207036,0
2010-09-22,24.445,24.693,23.931,24.069,195060,0
2010-09-23,23.861,24.773,23.851,24.059,229848,0
2010-09-24,24.445,25.051,24.395,25.051,168937,0
2010-09-27,24.713,24.713,23.921,24.276,379678,0
2010-09-28,24.425,24.763,23.961,24.693,330208,0
2010-09-29,24.534,24.862,24.474,24.504,397551,0
2010-09-30,24.643,24.852,24.108,24.445,576639,0
2010-10-01,24.733,24.773,24.335,24.564,1073939,0
2010-10-04,24.445,24.614,23.732,23.891,232707,0
2010-10-05,24.207,24.842,24.039,24.733,234554,0
2010-10-06,24.624,24.783,24.128,24.266,209168,0
2010-10-07,24.484,24.514,23.871,24.237,180584,0
2010-10-08,24.217,24.673,23.98,24.455,135459,0
2010-10-11,24.445,24.445,23.941,23.97,168337,0
2010-10-12,23.989,24.484,23.593,24.345,153373,0
2010-10-13,24.256,24.813,24.128,24.624,166120,0
2010-10-14,24.524,24.842,24.524,24.693,643445,0
2010-10-15,24.832,24.982,24.484,24.604,570630,0
2010-10-18,24.624,24.783,24.049,24.167,290273,0
2010-10-19,23.911,24.089,23.296,23.463,304184,0
2010-10-20,23.593,23.999,23.364,23.921,190896,0
2010-10-21,23.98,24.395,23.702,24.039,225949,0
2010-10-22,24.039,24.614,23.999,24.544,207489,0
2010-10-25,24.713,24.723,24.286,24.315,180327,0
2010-10-26,24.148,24.683,23.999,24.237,140055,0
2010-10-27,24.049,24.049,23.364,23.682,193007,0
2010-10-28,23.851,24.207,23.493,23.732,113994,0
2010-10-29,23.689,24.036,23.659,23.828,114772,0
2010-11-01,23.911,24.009,23.384,23.553,200195,0
2010-11-02,23.831,24.315,23.792,24.227,265206,0
2010-11-03,24.217,24.683,24.217,24.415,223295,0
2010-11-04,24.972,25.776,24.783,25.22,642799,0
2010-11-05,25.279,25.429,25.051,25.26,277830,0
2010-11-08,25.111,25.379,24.783,24.962,312661,0
2010-11-09,25.071,25.071,24.554,24.643,202407,0
2010-11-10,24.703,24.753,24.108,24.256,462992,0
2010-11-11,24.009,24.177,23.642,24.029,429164,0
2010-11-12,23.881,23.911,23.404,23.712,258773,0
2010-11-15,23.811,24.158,23.623,23.742,201971,0
2010-11-16,23.553,23.553,22.84,23.098,261192,0
2010-11-17,23.108,23.453,22.92,23.315,166628,0
2010-11-18,23.623,24.049,23.424,23.632,196505,0
2010-11-19,23.573,23.732,23.394,23.563,185285,0
2010-11-22,23.444,23.692,23.108,23.523,156456,0
2010-11-23,23.147,23.424,22.999,23.315,247695,0
2010-11-24,23.573,24.019,23.513,23.742,216853,0
2010-11-26,23.593,23.672,23.444,23.513,90760,0
2010-11-29,23.394,23.434,22.91,23.394,165053,0
2010-11-30,23.104,23.173,22.749,23.144,466414,0
2010-12-01,23.503,24.167,23.473,23.881,246214,0
2010-12-02,23.961,24.276,23.961,24.217,186704,0
2010-12-03,24.118,24.335,23.989,24.266,175382,0
2010-12-06,24.246,24.395,24.187,24.266,184601,0
2010-12-07,24.484,24.484,23.911,23.941,209188,0
2010-12-08,23.951,24.197,23.891,23.911,145864,0
2010-12-09,24.128,24.187,23.861,24.098,290036,0
2010-12-10,24.266,24.544,24.059,24.385,255909,0
2010-12-13,24.484,24.484,23.732,23.821,202333,0
2010-12-14,23.941,24.069,23.792,23.821,140720,0
2010-12-15,23.901,24.227,23.772,23.782,231855,0
2010-12-16,23.851,24.227,23.772,23.792,220850,0
2010-12-17,23.961,23.961,23.513,23.792,257498,0
2010-12-20,23.792,23.97,23.404,23.434,253708,0
2010-12-21,23.483,23.543,23.286,23.354,179795,0
2010-12-22,23.394,23.742,23.384,23.444,180807,0
2010-12-23,23.493,23.603,23.217,23.217,84091,0
2010-12-27,23.197,23.712,23.147,23.642,80519,0
2010-12-28,23.702,23.702,23.207,23.305,96670,0
2010-12-29,23.39,23.818,23.37,23.748,121201,0
2010-12-30,23.689,23.758,23.579,23.589,98703,0
2010-12-31,23.472,23.512,23.156,23.165,128739,0
2011-01-03,23.305,23.921,23.128,23.354,192612,0
2011-01-04,23.344,23.453,22.447,22.83,193006,0
2011-01-05,22.81,22.94,22.663,22.84,179091,0
2011-01-06,22.82,23.029,22.693,22.92,179098,0
2011-01-07,22.979,23.147,22.029,22.327,227192,0
2011-01-10,22.228,22.703,21.97,22.514,301537,0
2011-01-11,22.564,22.683,22.427,22.524,337856,0
2011-01-12,22.762,22.95,22.604,22.88,227549,0
2011-01-13,22.84,23.009,22.771,22.959,152624,0
2011-01-14,22.94,23.394,22.89,23.334,201975,0
2011-01-18,23.227,23.871,23.128,23.871,233239,0
2011-01-19,23.792,23.999,23.267,23.325,168437,0
2011-01-20,23.147,23.444,22.969,23.344,208458,0
2011-01-21,23.374,23.424,23.079,23.108,184136,0
2011-01-24,23.108,23.563,22.93,23.444,295200,0
2011-01-25,23.267,23.851,23.137,23.811,315975,0
2011-01-26,23.782,24.643,23.652,24.554,449183,0
2011-01-27,24.365,26.054,24.305,25.766,530297,0
2011-01-28,25.786,25.895,25.289,25.429,425432,0
2011-01-31,25.59,25.739,25.153,25.163,400727,0
2011-02-01,25.339,25.816,25.27,25.646,316254,0
2011-02-02,25.487,25.895,25.409,25.557,337771,0
2011-02-03,25.449,25.458,24.932,24.942,279829,0
2011-02-04,24.763,25.091,24.524,24.991,136051,0
2011-02-07,25.021,25.429,24.793,25.389,208677,0
2011-02-08,25.379,25.617,25.21,25.587,192632,0
2011-02-09,25.458,25.507,25.131,25.369,229462,0
2011-02-10,25.22,25.597,24.852,24.952,233152,0
2011-02-11,24.982,25.507,24.803,25.419,199905,0
2011-02-14,25.349,25.467,25.091,25.309,105338,0
2011-02-15,25.27,25.369,25.011,25.22,110342,0
2011-02-16,25.329,25.587,25.071,25.131,218236,0
2011-02-18,28.075,28.333,27.956,28.105,989971,0
2011-02-22,27.778,28.095,27.471,27.51,643075,0
2011-02-23,27.56,27.698,26.619,26.738,270176,0
2011-02-24,26.768,27.52,26.768,27.173,410088,0
2011-02-25,27.421,28.234,27.411,28.154,413874,0
2011-02-28,28.085,28.264,27.361,27.707,348264,0
2011-03-01,27.758,28.005,27.044,27.064,443494,0
2011-03-02,27.024,27.926,27.024,27.678,234589,0
2011-03-03,28.005,28.333,27.985,28.134,315847,0
2011-03-04,28.115,28.154,27.243,27.628,275486,0
2011-03-07,27.846,27.846,27.084,27.401,192108,0
2011-03-08,27.5,28.075,27.203,27.886,210595,0
2011-03-09,27.738,28.015,27.55,27.718,161759,0
2011-03-10,27.361,27.49,26.865,27.163,225760,0
2011-03-11,27.054,27.738,26.945,27.49,172692,0
2011-03-14,27.173,27.836,27.004,27.728,234713,0
2011-03-15,27.253,28.105,26.698,27.936,348892,0
2011-03-16,27.788,28.045,27.53,27.658,364236,0
2011-03-17,28.134,28.174,27.598,27.618,372869,0
2011-03-18,27.896,28.789,27.836,28.719,500934,0
2011-03-21,28.858,30.246,28.858,30.196,450265,0
2011-03-22,30.156,30.454,29.649,29.799,267467,0
2011-03-23,29.679,30.017,29.304,29.987,341381,0
2011-03-24,30.196,30.306,29.809,30.226,279469,0
2011-03-25,30.226,30.742,30.146,30.355,251916,0
2011-03-28,30.484,30.85,30.365,30.732,261546,0
2011-03-29,30.553,31.139,30.474,30.722,567732,0
2011-03-30,30.81,31.089,30.543,31.019,199998,0
2011-03-31,30.874,31.53,30.566,31.333,217010,0
2011-04-01,31.377,31.504,31.009,31.029,329043,0
2011-04-04,31.089,31.288,30.89,31.139,240653,0
2011-04-05,31.109,31.288,30.91,30.94,393808,0
2011-04-06,31.139,31.139,30.405,30.732,1273459,0
2011-04-07,30.8,30.89,30.365,30.474,308224,0
2011-04-08,30.732,30.742,29.828,30.077,157513,0
2011-04-11,30.196,30.355,29.591,29.679,331706,0
2011-04-12,29.522,29.75,29.334,29.433,124404,0
2011-04-13,29.679,29.838,29.383,29.739,190500,0
2011-04-14,29.373,29.679,29.116,29.561,135174,0
2011-04-15,29.561,29.749,29.324,29.749,217170,0
2011-04-18,29.205,29.205,28.413,28.907,357021,0
2011-04-19,28.947,29.096,28.472,28.651,229662,0
2011-04-20,29.145,29.531,29.036,29.423,280984,0
2011-04-21,29.472,29.501,29.215,29.433,76885,0
2011-04-25,29.314,29.363,28.719,29.086,195222,0
2011-04-26,29.106,29.472,28.917,29.195,162099,0
2011-04-27,29.155,29.491,29.066,29.472,164670,0
2011-04-28,29.343,29.679,29.343,29.481,117799,0
2011-04-29,29.543,29.83,29.434,29.622,165081,0
2011-05-02,29.779,29.799,28.898,28.967,360737,0
2011-05-03,29.096,29.226,28.531,28.898,280244,0
2011-05-04,28.898,28.967,28.254,28.849,272174,0
2011-05-05,27.55,29.047,27.55,28.353,312340,0
2011-05-06,28.927,29.027,28.204,28.254,251658,0
2011-05-09,28.214,28.996,28.095,28.907,520768,0
2011-05-10,29.086,29.65,29.037,29.552,188491,0
2011-05-11,29.384,29.79,28.739,28.957,333238,0
2011-05-12,28.888,29.264,28.759,29.026,455189,0
2011-05-13,29.027,29.136,28.641,28.709,247187,0
2011-05-16,28.492,28.967,28.383,28.393,257585,0
2011-05-17,28.284,28.779,28.075,28.363,194915,0
2011-05-18,28.363,28.937,28.313,28.651,861084,0
2011-05-19,28.709,28.839,28.482,28.641,306307,0
2011-05-20,28.531,28.729,28.373,28.482,249751,0
2011-05-23,28.482,28.689,28.174,28.511,392229,0
2011-05-24,28.551,28.631,28.035,28.164,189485,0
2011-05-25,28.035,28.739,28.035,28.571,329382,0
2011-05-26,28.423,28.868,28.393,28.749,215594,0
2011-05-27,28.819,28.927,28.749,28.759,195116,0
2011-05-31,28.981,29.2,28.714,29.021,590371,0
2011-06-01,28.907,29.057,28.085,28.144,449251,0
2011-06-02,28.114,28.709,28.075,28.501,228317,0
2011-06-03,28.025,28.294,27.846,27.945,277534,0
2011-06-06,27.896,28.294,27.797,28.045,309229,0
2011-06-07,28.194,28.779,27.896,28.373,354556,0
2011-06-08,28.224,28.898,27.995,28.035,300052,0
2011-06-09,28.065,28.719,28.025,28.373,288215,0
2011-06-10,28.174,28.413,27.915,28.045,221771,0
2011-06-13,28.134,28.521,28.005,28.134,284372,0
2011-06-14,28.403,28.769,28.333,28.581,486201,0
2011-06-15,28.244,28.679,27.905,28.035,258343,0
2011-06-16,28.078,28.278,27.741,28.128,207303,0
2011-06-17,28.244,28.641,28.224,28.423,465671,0
2011-06-20,28.343,29.106,28.284,28.729,181013,0
2011-06-21,28.839,29.76,28.779,29.462,342601,0
2011-06-22,29.274,29.592,29.106,29.294,263475,0
2011-06-23,28.947,29.374,28.709,29.017,292575,0
2011-06-24,29.057,29.236,28.591,28.749,766322,0
2011-06-27,28.789,29.354,28.729,29.057,210821,0
2011-06-28,29.116,29.74,29.076,29.74,451084,0
2011-06-29,29.78,29.969,29.63,29.75,354361,0
2011-06-30,29.761,30.596,29.761,29.96,277650,0
2011-07-01,30.048,30.357,29.829,30.247,233953,0
2011-07-05,30.187,30.227,29.79,29.939,164594,0
2011-07-06,29.844,30.412,29.844,30.243,319156,0
2011-07-07,30.436,30.793,30.406,30.644,563093,0
2011-07-08,30.257,30.554,30.158,30.287,263158,0
2011-07-11,29.909,30.187,29.65,29.75,277920,0
2011-07-12,29.611,29.989,29.472,29.76,205435,0
2011-07-13,29.939,30.386,29.909,30.078,202748,0
2011-07-14,30.108,30.287,29.74,29.82,234618,0
2011-07-15,29.959,29.979,29.522,29.81,233700,0
2011-07-18,29.68,29.81,29.106,29.482,287774,0
2011-07-19,29.765,29.924,29.329,29.904,254694,0
2011-07-20,29.929,30.217,29.64,30.018,228115,0
2011-07-21,30.088,30.475,30.038,30.088,196511,0
2011-07-22,30.148,30.178,29.79,29.919,152444,0
2011-07-25,29.582,30.108,29.572,29.67,127509,0
2011-07-26,29.685,29.795,29.289,29.309,166644,0
2011-07-27,29.206,29.216,28.501,28.729,218781,0
2011-07-28,28.674,29.547,28.654,29.131,226250,0
2011-07-29,28.753,29.904,28.456,29.517,325145,0
2011-08-01,29.849,29.989,29.027,29.63,363530,0
2011-08-02,29.428,29.835,28.783,28.803,280530,0
2011-08-03,28.937,29.304,27.846,29.146,265377,0
2011-08-04,29.289,30.342,27.731,27.781,1233812,0
2011-08-05,28.095,28.144,25.694,26.37,806354,0
2011-08-08,25.625,26.904,24.204,24.204,835442,0
2011-08-09,24.69,25.913,23.778,25.843,941787,0
2011-08-10,25.009,25.615,24.541,24.611,794033,0
2011-08-11,24.76,25.674,24.671,25.258,764580,0
2011-08-12,25.505,25.764,24.889,25.495,330281,0
2011-08-15,25.794,26.24,25.684,26.131,440000,0
2011-08-16,25.834,26.35,25.704,26.101,431562,0
2011-08-17,26.28,26.757,26.28,26.528,591550,0
2011-08-18,25.495,25.784,24.85,25.029,715083,0
2011-08-19,24.652,25.249,24.224,24.293,587639,0
2011-08-22,24.81,25.078,24.283,24.372,484880,0
2011-08-23,24.541,25.505,24.214,25.447,523748,0
2011-08-24,25.397,25.963,25.128,25.873,224456,0
2011-08-25,26.091,26.39,25.128,25.198,477405,0
2011-08-26,24.891,25.537,24.552,25.438,259852,0
2011-08-29,25.684,26.28,25.615,26.061,614264,0
2011-08-30,25.885,25.975,25.547,25.597,672638,0
2011-08-31,25.809,25.969,25.272,25.352,555448,0
2011-09-01,25.527,25.706,24.731,24.761,541802,0
2011-09-02,24.366,24.485,23.612,23.662,239195,0
2011-09-06,22.856,23.729,22.758,23.629,356603,0
2011-09-07,24.006,24.95,23.996,24.871,400695,0
2011-09-08,24.701,24.821,23.589,23.788,331000,0
2011-09-09,23.51,23.629,22.499,22.748,394925,0
2011-09-12,22.322,23.41,22.262,23.38,322596,0
2011-09-13,23.52,24.452,23.41,24.253,475718,0
2011-09-14,24.442,25.01,23.898,24.642,248802,0
2011-09-15,25.04,25.11,24.582,24.721,372239,0
2011-09-16,25.467,25.467,24.263,24.323,616421,0
2011-09-19,23.928,23.938,23.183,23.42,333896,0
2011-09-20,23.599,23.758,23.113,23.133,361761,0
2011-09-21,23.203,23.4,22.113,22.143,260591,0
2011-09-22,21.446,21.705,20.741,21.04,327086,0
2011-09-23,21.04,21.774,21.04,21.516,427336,0
2011-09-26,21.715,22.272,21.149,22.143,567789,0
2011-09-27,22.629,23.203,22.629,22.866,722379,0
2011-09-28,22.945,23.055,21.964,21.983,427984,0
2011-09-29,22.479,22.806,21.894,22.539,514363,0
2011-09-30,22.156,22.592,21.648,21.678,296951,0
2011-10-03,21.565,21.844,20.095,20.115,497418,0
2011-10-04,19.906,21.545,19.906,21.436,914031,0
2011-10-05,21.575,22.935,21.376,22.718,503525,0
2011-10-06,22.688,23.43,22.529,23.42,440542,0
2011-10-07,23.5,23.758,22.806,22.935,220046,0
2011-10-10,23.47,24.046,23.233,24.046,251090,0
2011-10-11,23.768,24.602,23.729,24.432,361263,0
2011-10-12,24.622,25.557,24.582,25.139,382503,0
2011-10-13,24.94,25.04,24.502,24.841,185422,0
2011-10-14,25.139,25.806,25.06,25.686,201020,0
2011-10-17,25.388,25.557,24.771,24.871,365350,0
2011-10-18,24.91,26.113,24.592,25.806,312665,0
2011-10-19,25.676,26.163,25.169,25.239,245914,0
2011-10-20,25.359,25.925,24.891,25.776,264830,0
2011-10-21,26.203,26.63,25.796,26.005,331134,0
2011-10-24,26.203,26.946,26.054,26.907,293229,0
2011-10-25,26.812,26.951,26.316,26.416,337174,0
2011-10-26,26.937,27.215,26.083,27.016,291719,0
2011-10-27,27.771,29.26,27.553,28.743,405120,0
2011-10-28,28.684,28.863,27.929,28.178,246192,0
2011-10-31,27.68,27.839,27.104,27.154,309140,0
2011-11-01,26.167,26.614,25.422,25.739,315126,0
2011-11-02,26.183,27.046,26.073,26.986,330322,0
2011-11-03,28.143,34.104,27.567,33.746,1602254,0
2011-11-04,33.308,34.203,33.119,33.736,560587,0
2011-11-07,32.229,33.539,32.059,33.489,786552,0
2011-11-08,32.725,34.89,32.725,34.782,702658,0
2011-11-09,33.656,34.661,33.248,33.278,531011,0
2011-11-10,33.358,34.631,33.358,34.423,404276,0
2011-11-11,34.811,35.584,34.523,34.782,635316,0
2011-11-14,34.553,34.642,33.459,33.838,657477,0
2011-11-15,33.659,35.159,33.489,34.89,335676,0
2011-11-16,34.483,34.9,33.708,33.738,298885,0
2011-11-17,33.659,33.997,33.071,33.32,157658,0
2011-11-18,33.427,34.501,32.92,34.114,377101,0
2011-11-21,33.43,33.997,33.091,33.43,416685,0
2011-11-22,33.32,34.255,32.983,33.599,278855,0
2011-11-23,33.29,33.529,32.685,32.923,427448,0
2011-11-25,32.752,33.109,32.434,32.563,193780,0
2011-11-28,33.848,34.582,33.499,34.036,302671,0
2011-11-29,34.166,34.712,33.738,33.878,246799,0
2011-11-30,35.737,36.214,35.043,36.104,699875,0
2011-12-01,35.901,36.457,35.634,35.674,380205,0
2011-12-02,36.168,36.875,35.999,36.357,393058,0
2011-12-05,36.964,37.373,36.596,37.044,425648,0
2011-12-06,36.905,36.955,36.088,36.237,472562,0
2011-12-07,35.84,37.253,35.533,36.994,354067,0
2011-12-08,36.546,36.686,36.039,36.118,529999,0
2011-12-09,36.168,38.215,36.108,37.649,500494,0
2011-12-12,35.316,37.064,35.316,36.715,347157,0
2011-12-13,37.024,37.58,35.613,35.751,299188,0
2011-12-14,35.405,35.702,34.928,35.524,285667,0
2011-12-15,36.019,36.337,35.257,35.88,261894,0
2011-12-16,36.118,37.134,35.84,36.138,775587,0
2011-12-19,36.347,37.064,34.938,34.998,353989,0
2011-12-20,35.82,36.994,35.82,36.915,333605,0
2011-12-21,36.686,36.696,35.247,36.158,219408,0
2011-12-22,36.208,36.686,35.78,36.108,185437,0
2011-12-23,36.188,36.755,35.999,36.227,141846,0
2011-12-27,36.138,36.745,35.83,36.556,124044,0
2011-12-28,36.526,36.526,35.593,35.741,212300,0
2011-12-29,36.059,36.835,35.999,36.417,118988,0
2011-12-30,36.257,36.317,35.543,35.603,183738,0
2012-01-03,36.755,37.413,36.158,36.367,223917,0
2012-01-04,36.108,36.118,35.038,35.257,234500,0
2012-01-05,35.068,36.118,34.373,36.039,205512,0
2012-01-06,35.92,36.188,35.088,35.731,267025,0
2012-01-09,35.83,35.86,35.178,35.653,227160,0
2012-01-10,36.168,36.656,36.138,36.486,183333,0
2012-01-11,36.266,36.884,36.266,36.814,220283,0
2012-01-12,36.804,36.954,36.376,36.784,189244,0
2012-01-13,36.198,37.064,35.959,37.004,214209,0
2012-01-17,37.253,37.451,35.601,35.661,252205,0
2012-01-18,35.633,36.755,34.819,36.666,231344,0
2012-01-19,36.865,37.699,36.696,37.52,223819,0
2012-01-20,37.413,38.125,37.353,37.858,214943,0
2012-01-23,37.739,37.967,37.114,37.55,214165,0
2012-01-24,37.373,38.492,37.373,38.383,265524,0
2012-01-25,38.363,39.28,38.205,38.951,268269,0
2012-01-26,39.14,39.18,38.562,38.971,300525,0
2012-01-27,37.728,37.788,34.788,35.769,841007,0
2012-01-30,35.415,36.417,35.415,36.257,349926,0
2012-01-31,36.563,36.882,35.906,35.995,377385,0
2012-02-01,35.989,37.868,35.93,37.828,420979,0
2012-02-02,37.868,38.263,37.423,37.491,254874,0
2012-02-03,38.224,38.841,38.155,38.742,334825,0
2012-02-06,38.423,38.732,37.947,38.273,253474,0
2012-02-07,38.224,39.19,38.224,38.851,305747,0
2012-02-08,38.831,39.12,38.066,38.224,333380,0
2012-02-09,38.502,38.941,38.145,38.722,367042,0
2012-02-10,38.224,38.722,38.115,38.303,283223,0
2012-02-13,38.732,39.459,38.552,38.981,320197,0
2012-02-14,38.782,38.991,38.542,38.961,257560,0
2012-02-15,39.09,39.519,38.582,38.722,297921,0
2012-02-16,38.702,40.006,38.702,39.878,322076,0
2012-02-17,39.878,40.225,39.509,39.927,249395,0
2012-02-21,39.519,40.254,39.519,39.788,248024,0
2012-02-22,39.688,40.402,39.559,40.076,274851,0
2012-02-23,40.006,40.65,39.409,40.481,265249,0
2012-02-24,40.551,40.64,40.225,40.283,180717,0
2012-02-27,40.076,40.62,39.758,39.956,295995,0
2012-02-28,39.888,40.451,39.489,40.283,358872,0
2012-02-29,40.392,40.75,40.164,40.234,367650,0
2012-03-01,40.441,41.018,40.352,40.521,266695,0
2012-03-02,40.352,40.451,39.14,39.509,240640,0
2012-03-05,39.32,40.302,39.13,39.996,209007,0
2012-03-06,39.539,39.798,39.14,39.439,210627,0
2012-03-07,39.409,40.066,39.3,39.788,152857,0
2012-03-08,40.156,41.147,39.778,41.018,243503,0
2012-03-09,41.028,41.753,40.899,41.645,295304,0
2012-03-12,41.535,41.972,41.316,41.724,283528,0
2012-03-13,41.952,42.738,41.724,42.738,431234,0
2012-03-14,42.589,42.967,41.962,42.29,213788,0
2012-03-15,42.191,42.888,41.932,42.888,243219,0
2012-03-16,42.937,43.016,42.589,42.728,485180,0
2012-03-19,42.728,43.295,42.379,42.589,274051,0
2012-03-20,42.221,42.908,42.131,42.549,193854,0
2012-03-21,42.658,42.957,42.469,42.618,238246,0
2012-03-22,42.121,42.967,41.922,42.718,211290,0
2012-03-23,42.688,43.156,42.151,43.126,239629,0
2012-03-26,43.623,44.081,43.355,43.772,291093,0
2012-03-27,43.772,43.981,43.335,43.335,243470,0
2012-03-28,43.305,43.355,42.141,42.678,264587,0
2012-03-29,42.479,43.444,42.479,43.096,362327,0
2012-03-30,43.494,44.021,43.494,43.633,354175,0
2012-04-02,43.583,44.198,43.295,44.071,263065,0
2012-04-03,43.981,43.991,42.449,42.788,478274,0
2012-04-04,42.092,42.37,41.705,42.191,322389,0
2012-04-05,41.902,42.34,41.824,42.132,171380,0
2012-04-09,41.137,42.131,41.098,41.655,174751,0
2012-04-10,41.645,41.773,40.72,40.73,308945,0
2012-04-11,41.187,42.061,40.82,42.052,255308,0
2012-04-12,42.101,42.698,42.061,42.181,167195,0
2012-04-13,41.942,42.231,41.585,41.763,193513,0
2012-04-16,41.962,42.559,41.326,41.902,181018,0
2012-04-17,42.4,42.948,42.4,42.589,155152,0
2012-04-18,42.231,42.379,41.873,42.131,120566,0
2012-04-19,42.171,42.678,41.088,41.356,189853,0
2012-04-20,41.715,43.007,41.715,42.161,270325,0
2012-04-23,41.286,41.645,40.8,41.485,178878,0
2012-04-24,41.575,42.012,41.216,41.416,192466,0
2012-04-25,42.042,42.918,41.833,42.788,260095,0
2012-04-26,42.788,44.725,41.286,43.046,334985,0
2012-04-27,43.067,44.22,42.898,44.052,311302,0
2012-04-30,43.841,43.881,42.608,42.638,300801,0
2012-05-01,42.639,43.724,42.181,42.609,259733,0
2012-05-02,42.181,43.047,41.675,42.938,218658,0
2012-05-03,42.948,42.948,41.784,42.002,231716,0
2012-05-04,41.655,41.863,40.968,41.256,258223,0
2012-05-07,41.206,41.863,41.196,41.316,246588,0
2012-05-08,41.177,41.754,40.66,41.575,324126,0
2012-05-09,41.038,41.386,40.859,41.177,266824,0
2012-05-10,41.406,41.625,40.59,41.286,307411,0
2012-05-11,40.998,41.456,40.998,41.236,246146,0
2012-05-14,40.79,41.366,40.64,40.809,258948,0
2012-05-15,40.75,41.446,40.49,40.71,283075,0
2012-05-16,40.879,41.296,40.5,40.51,256322,0
2012-05-17,40.52,40.58,39.598,39.747,267509,0
2012-05-18,39.718,40.49,39.498,39.698,255163,0
2012-05-21,39.708,41.098,39.149,40.938,275783,0
2012-05-22,40.829,41.216,40.48,40.859,256220,0
2012-05-23,40.59,41.216,39.976,41.108,263404,0
2012-05-24,41.078,41.216,40.62,41.008,152591,0
2012-05-25,41.018,41.406,40.67,40.809,147489,0
2012-05-29,41.147,41.376,40.184,40.57,339611,0
2012-05-30,40.184,40.412,39.946,39.986,175638,0
2012-05-31,40.036,41.118,39.309,40.431,839446,0
2012-06-01,39.299,39.926,38.252,38.312,317232,0
2012-06-04,38.501,38.78,37.806,38.292,262872,0
2012-06-05,37.975,38.83,37.955,38.79,504245,0
2012-06-06,38.97,39.787,38.97,39.787,240722,0
2012-06-07,40.135,40.829,39.508,39.956,347186,0
2012-06-08,39.857,40.53,39.259,40.47,168183,0
2012-06-11,40.79,41.266,40.52,40.59,426891,0
2012-06-12,40.71,41.206,40.46,41.137,371457,0
2012-06-13,40.968,41.366,40.64,41.058,349411,0
2012-06-14,41.048,41.296,40.392,40.77,232901,0
2012-06-15,40.77,40.978,40.53,40.829,637808,0
2012-06-18,40.57,41.256,40.283,41.128,210706,0
2012-06-19,41.226,42.29,41.216,42.161,319174,0
2012-06-20,42.092,42.44,41.932,42.201,192973,0
2012-06-21,42.161,42.27,40.8,40.839,180782,0
2012-06-22,41.058,41.784,40.8,41.446,675191,0
2012-06-25,40.66,40.889,39.887,40.026,202784,0
2012-06-26,40.194,40.57,39.588,40.382,158350,0
2012-06-27,40.412,41.436,40.362,41.226,104745,0
2012-06-28,40.859,41.038,40.382,40.968,122594,0
2012-06-29,41.932,42.41,41.902,42.042,217277,0
2012-07-02,42.32,43.187,42.002,43.167,157633,0
2012-07-03,43.087,43.982,43.007,43.982,137540,0
2012-07-05,43.793,43.992,43.624,43.753,170427,0
2012-07-06,43.256,43.386,42.799,43.286,117956,0
2012-07-09,43.147,43.614,42.938,43.425,152475,0
2012-07-10,43.634,43.634,42.829,43.017,110325,0
2012-07-11,43.047,43.654,42.739,43.594,234849,0
2012-07-12,43.336,43.465,42.749,43.057,215381,0
2012-07-13,43.256,44.15,43.137,44.042,203417,0
2012-07-16,43.912,43.922,43.465,43.644,110521,0
2012-07-17,43.783,44.052,43.097,43.962,133584,0
2012-07-18,43.902,44.727,43.535,43.793,175949,0
2012-07-19,43.753,43.992,43.654,43.803,123253,0
2012-07-20,43.505,43.704,43.236,43.346,157554,0
2012-07-23,42.719,42.859,42.29,42.599,206056,0
2012-07-24,42.639,43.037,42.589,42.948,178741,0
2012-07-25,43.266,43.992,43.187,43.624,202416,0
2012-07-26,43.624,43.624,38.77,38.97,539956,0
2012-07-27,39.369,43.236,39.159,42.948,412566,0
2012-07-30,43.167,43.574,42.38,42.859,276066,0
2012-07-31,42.809,43.386,42.779,43.047,242611,0
2012-08-01,43.366,43.515,42.529,42.549,451560,0
2012-08-02,42.261,43.256,42.261,43.077,274557,0
2012-08-03,43.197,44.259,43.127,43.773,559615,0
2012-08-06,43.753,44.042,43.584,43.833,175319,0
2012-08-07,44.002,44.062,43.753,43.863,335616,0
2012-08-08,43.724,44.249,43.724,44.121,328806,0
2012-08-09,44.2,44.299,43.922,44.101,103717,0
2012-08-10,44.002,44.2,43.654,44.16,104563,0
2012-08-13,43.972,44.17,43.047,44.052,171192,0
2012-08-14,44.329,44.329,43.017,43.197,175037,0
2012-08-15,43.067,43.902,43.067,43.714,116404,0
2012-08-16,43.584,44.249,43.574,44.101,112825,0
2012-08-17,44.111,45.483,44.002,45.423,255585,0
2012-08-20,45.343,45.343,44.22,44.429,164063,0
2012-08-21,44.459,44.796,44.052,44.617,220458,0
2012-08-22,44.548,44.677,43.674,43.803,171193,0
2012-08-23,43.753,43.952,43.545,43.733,88942,0
2012-08-24,43.594,43.733,43.137,43.296,116007,0
2012-08-27,43.406,43.545,43.107,43.216,146885,0
2012-08-28,43.336,44.16,43.157,44.002,169772,0
2012-08-29,43.962,44.18,43.087,43.197,154107,0
2012-08-30,43.057,43.057,42.032,42.062,237673,0
2012-08-31,42.45,42.819,42.002,42.47,318514,0
2012-09-04,42.201,44.359,42.132,44.16,249051,0
2012-09-05,43.962,44.309,43.714,43.763,216405,0
2012-09-06,44.032,44.966,43.763,44.946,203720,0
2012-09-07,45.045,45.045,44.459,44.529,132285,0
2012-09-10,44.479,44.876,44.26,44.598,175632,0
2012-09-11,44.529,44.896,44.23,44.757,186403,0
2012-09-12,45.224,45.224,44.568,45.035,159504,0
2012-09-13,45.015,45.264,44.469,44.926,274979,0
2012-09-14,45.025,45.632,45.025,45.344,145303,0
2012-09-17,45.144,45.204,44.519,44.866,228481,0
2012-09-18,44.806,45.214,44.548,44.846,142060,0
2012-09-19,44.767,45.025,44.339,44.718,197717,0
2012-09-20,44.519,44.996,44.339,44.946,93456,0
2012-09-21,45.264,45.872,44.896,45.712,491286,0
2012-09-24,45.404,45.762,45.284,45.592,112455,0
2012-09-25,45.762,45.762,44.529,44.618,193737,0
2012-09-26,44.737,44.996,44.2,44.339,147474,0
2012-09-27,44.339,44.598,44.111,44.419,125815,0
2012-09-28,44.27,44.578,43.992,44.032,139939,0
2012-10-01,44.26,44.26,42.539,43.216,242872,0
2012-10-02,43.406,43.833,43.176,43.574,260764,0
2012-10-03,43.604,44.399,43.176,44.27,122215,0
2012-10-04,44.379,45.234,43.803,45.234,153399,0
2012-10-05,45.314,45.932,44.409,44.429,168790,0
2012-10-08,44.27,44.618,44.121,44.329,59043,0
2012-10-09,44.28,44.299,43.246,43.386,92521,0
2012-10-10,43.445,43.793,43.396,43.604,61123,0
2012-10-11,43.942,44.439,43.594,43.783,67222,0
2012-10-12,43.753,44.26,43.555,43.982,59922,0
2012-10-15,44.2,44.608,43.913,44.479,84209,0
2012-10-16,44.618,45.204,44.389,44.459,100039,0
2012-10-17,44.489,45.025,44.28,44.728,57523,0
2012-10-18,44.728,44.747,44.19,44.469,64646,0
2012-10-19,44.15,44.539,43.126,43.485,205170,0
2012-10-22,43.356,44.339,43.136,44.309,147018,0
2012-10-23,43.813,44.19,43.435,44.092,74278,0
2012-10-24,44.319,44.319,43.903,44.18,91702,0
2012-10-25,44.509,45.184,44.459,45.095,205902,0
2012-10-26,45.214,45.802,45.055,45.592,157704,0
2012-10-31,45.602,46.518,45.314,46.359,240872,0
2012-11-01,46.011,47.614,45.712,47.614,469931,0
2012-11-02,46.916,46.916,43.077,43.246,377057,0
2012-11-05,43.136,43.694,42.509,43.505,211921,0
2012-11-06,43.674,43.893,42.629,42.808,250863,0
2012-11-07,42.329,42.389,41.474,41.524,278137,0
2012-11-08,41.454,42.031,41.136,41.654,194256,0
2012-11-09,41.195,42.359,41.195,41.971,141800,0
2012-11-12,42.091,42.141,41.434,41.783,85458,0
2012-11-13,41.425,41.872,41.245,41.753,297806,0
2012-11-14,41.911,42.131,41.076,41.176,225999,0
2012-11-15,41.017,41.136,40.31,40.41,248978,0
2012-11-16,40.509,41.146,40.262,40.977,235314,0
2012-11-19,41.454,41.564,40.937,41.564,93758,0
2012-11-20,41.385,41.793,41.146,41.694,104446,0
2012-11-21,41.744,42.649,41.634,42.589,157918,0
2012-11-23,42.579,42.788,42.279,42.519,62211,0
2012-11-26,42.251,42.679,42.021,42.609,93605,0
2012-11-27,42.289,42.908,42.051,42.091,166800,0
2012-11-28,41.843,41.881,41.037,41.833,215425,0
2012-11-29,42.071,43.007,41.901,42.918,158674,0
2012-11-30,43.057,43.117,42.251,42.599,196679,0
2012-12-03,42.818,42.848,41.951,42.201,173415,0
2012-12-04,42.161,43.236,41.951,43.037,286368,0
2012-12-05,43.107,43.167,42.389,42.429,216850,0
2012-12-06,42.389,42.589,41.961,42.051,247627,0
2012-12-07,42.221,42.269,41.792,41.961,186714,0
2012-12-10,42.041,42.191,41.494,41.514,176912,0
2012-12-11,41.901,42.579,41.872,42.26,207773,0
2012-12-12,42.299,42.549,41.852,41.921,112778,0
2012-12-13,41.971,42.329,41.504,41.694,122565,0
2012-12-14,41.484,42.001,41.404,41.454,107871,0
2012-12-17,41.494,42.091,41.314,41.802,211378,0
2012-12-18,41.862,42.011,41.723,41.981,584809,0
2012-12-19,41.881,42.001,41.743,41.752,355643,0
2012-12-20,41.674,42.181,41.654,42.041,288497,0
2012-12-21,41.604,42.399,41.574,41.822,681146,0
2012-12-24,41.743,41.782,41.274,41.564,74163,0
2012-12-26,41.564,41.991,41.096,41.324,107626,0
2012-12-27,41.304,41.792,41.146,41.514,293570,0
2012-12-28,41.264,41.694,41.194,41.204,158006,0
2012-12-31,41.244,41.991,41.066,41.832,241580,0
2013-01-02,42.798,43.197,42.569,43.167,219511,0
2013-01-03,43.137,43.635,42.758,42.888,102033,0
2013-01-04,43.077,43.376,42.798,43.107,109301,0
2013-01-07,42.768,42.968,42.419,42.778,65783,0
2013-01-08,42.639,43.027,42.539,42.828,143354,0
2013-01-09,42.978,43.635,42.778,43.565,121377,0
2013-01-10,43.793,43.953,43.197,43.783,131066,0
2013-01-11,43.873,43.943,43.286,43.903,182723,0
2013-01-14,43.705,43.913,43.465,43.645,127703,0
2013-01-15,43.376,43.903,43.376,43.833,93472,0
2013-01-16,43.773,43.863,43.187,43.625,112149,0
2013-01-17,43.873,44.42,43.695,44.3,147508,0
2013-01-18,44.211,44.32,43.933,44.28,156640,0
2013-01-22,44.29,44.579,44.171,44.53,127106,0
2013-01-23,44.729,44.748,44.26,44.34,122777,0
2013-01-24,44.29,44.787,43.923,44.649,245770,0
2013-01-25,44.748,44.748,44.083,44.3,229817,0
2013-01-28,44.44,44.719,44.221,44.649,132065,0
2013-01-29,44.49,44.659,43.843,44.171,273132,0
2013-01-30,44.24,44.29,43.833,44.231,237348,0
2013-01-31,45.236,45.305,43.953,44.857,285972,0
2013-02-01,45.186,45.186,44.738,45.056,177632,0
2013-02-04,44.51,44.997,44.36,44.44,235785,0
2013-02-05,44.758,45.106,44.738,44.887,288083,0
2013-02-06,44.649,45.086,44.559,45.036,224906,0
2013-02-07,44.967,45.056,44.569,45.046,259281,0
2013-02-08,45.176,45.524,45.076,45.345,386635,0
2013-02-11,45.166,45.734,44.787,45.674,401642,0
2013-02-12,45.534,45.574,44.719,44.758,273283,0
2013-02-13,44.738,45.086,44.49,44.817,262648,0
2013-02-14,44.559,44.937,44.45,44.758,111103,0
2013-02-15,44.907,45.076,44.719,44.847,186604,0
2013-02-19,44.807,45.116,44.639,44.887,674970,0
2013-02-20,44.867,45.305,44.32,44.35,196511,0
2013-02-21,44.151,44.37,43.156,43.166,282811,0
2013-02-22,43.485,44.171,43.156,43.913,373553,0
2013-02-25,44.083,44.25,43.166,43.166,149790,0
2013-02-26,43.406,43.863,42.867,43.276,105361,0
2013-02-27,43.226,44.181,43.206,44.053,146146,0
2013-02-28,44.112,44.49,43.923,44.151,245645,0
2013-03-01,43.773,43.943,43.176,43.833,206768,0
2013-03-04,43.793,44.053,43.525,44.013,113734,0
2013-03-05,44.033,45.106,43.943,45.096,465325,0
2013-03-06,45.246,45.564,45.026,45.476,395265,0
2013-03-07,45.356,45.506,45.116,45.346,104292,0
2013-03-08,45.614,45.734,45.256,45.654,89979,0
2013-03-11,45.524,45.584,45.086,45.216,82725,0
2013-03-12,45.056,45.136,44.629,44.997,182481,0
2013-03-13,45.106,45.286,44.927,45.226,138490,0
2013-03-14,45.436,45.804,45.266,45.774,127017,0
2013-03-15,45.804,45.804,45.496,45.704,287086,0
2013-03-18,45.186,45.644,45.136,45.466,99963,0
2013-03-19,45.476,45.654,44.977,45.506,128295,0
2013-03-20,45.804,46.124,45.406,45.834,108731,0
2013-03-21,45.246,45.744,45.206,45.286,107957,0
2013-03-22,45.515,45.604,45.086,45.256,54389,0
2013-03-25,45.296,45.564,44.629,45.036,189888,0
2013-03-26,45.196,45.236,44.818,45.156,63320,0
2013-03-27,44.907,45.754,44.778,45.694,129564,0
2013-03-28,45.704,45.754,45.396,45.496,108463,0
2013-04-01,45.356,45.554,43.943,44.26,130722,0
2013-04-02,44.53,44.599,43.505,43.853,124325,0
2013-04-03,43.973,44.132,43.366,43.515,180455,0
2013-04-04,43.505,43.505,42.239,42.628,420511,0
2013-04-05,42.13,42.13,41.423,41.692,127957,0
2013-04-08,41.811,42.06,41.154,42.04,94171,0
2013-04-09,42.17,42.17,41.193,41.443,90886,0
2013-04-10,41.652,43.026,41.583,42.887,191585,0
2013-04-11,42.867,43.226,42.508,43.116,128776,0
2013-04-12,42.728,42.937,42.358,42.388,87816,0
2013-04-15,42.14,42.2,41.443,41.602,247266,0
2013-04-16,42.03,43.076,42.02,43.006,207326,0
2013-04-17,42.738,42.738,42.03,42.508,209043,0
2013-04-18,42.598,42.798,41.94,42.488,170693,0
2013-04-19,42.538,42.867,42.05,42.828,130848,0
2013-04-22,42.917,43.186,42.15,43.146,137257,0
2013-04-23,43.485,43.933,42.987,43.813,115723,0
2013-04-24,43.614,43.973,43.336,43.813,145477,0
2013-04-25,45.186,45.186,43.843,44.093,203606,0
2013-04-26,43.933,44.132,43.893,43.993,282129,0
2013-04-29,44.151,45.366,43.983,44.917,291188,0
2013-04-30,44.927,46.55,44.847,46.382,332294,0
2013-05-01,46.074,46.233,45.156,45.356,423588,0
2013-05-02,45.456,46.471,45.226,46.094,189746,0
2013-05-03,46.372,47.928,46.302,47.279,317909,0
2013-05-06,47.069,47.918,46.859,47.698,244453,0
2013-05-07,47.598,48.363,47.598,47.988,219331,0
2013-05-08,47.838,48.265,47.758,48.117,197891,0
2013-05-09,47.928,48.156,47.628,47.968,235551,0
2013-05-10,48.126,48.93,47.998,48.543,198295,0
2013-05-13,48.285,48.771,48.126,48.265,128458,0
2013-05-14,48.245,49.19,48.156,49.1,234881,0
2013-05-15,49.09,50.016,48.84,49.617,213092,0
2013-05-16,49.607,50.624,49.557,49.956,199981,0
2013-05-17,50.324,50.713,50.035,50.544,224764,0
2013-05-20,50.264,50.604,49.31,49.587,202564,0
2013-05-21,49.507,50.016,49.457,49.796,96438,0
2013-05-22,49.746,50.544,48.85,49.08,200531,0
2013-05-23,48.712,49.498,48.712,49.02,181480,0
2013-05-24,48.623,48.95,48.314,48.93,78529,0
2013-05-28,49.637,50.006,49.23,49.577,154243,0
2013-05-29,49.11,49.677,48.93,49.508,149005,0
2013-05-30,49.727,50.454,49.548,49.746,132247,0
2013-05-31,49.408,49.408,48.86,48.89,208562,0
2013-06-03,49.03,49.15,48.037,48.85,246282,0
2013-06-04,48.95,49.966,48.383,48.89,167473,0
2013-06-05,48.81,48.87,47.618,47.837,213913,0
2013-06-06,47.897,48.473,47.338,48.205,145023,0
2013-06-07,48.304,48.672,47.767,48.603,309888,0
2013-06-10,48.85,48.85,48.255,48.593,161220,0
2013-06-11,47.847,48.106,47.488,47.538,154897,0
2013-06-12,47.738,47.807,46.679,46.938,118467,0
2013-06-13,46.849,47.827,46.709,47.588,132998,0
2013-06-14,47.558,47.817,46.859,46.988,87674,0
2013-06-17,47.488,47.488,46.649,46.908,147816,0
2013-06-18,46.869,47.478,46.699,47.158,152502,0
2013-06-19,47.218,47.218,46.351,46.391,204340,0
2013-06-20,45.723,46.142,45.234,45.294,389109,0
2013-06-21,45.434,45.434,44.368,44.806,409313,0
2013-06-24,44.418,44.687,43.891,44.388,231701,0
2013-06-25,44.776,44.776,43.961,44.338,130960,0
2013-06-26,44.786,44.946,44.418,44.687,152826,0
2013-06-27,45.045,46.182,45.005,46.092,130842,0
2013-06-28,45.888,46.337,45.638,45.668,196692,0
2013-07-01,45.833,47.018,45.623,46.51,149093,0
2013-07-02,46.46,47.098,46.361,46.639,120664,0
2013-07-03,46.361,47.758,46.361,47.318,105818,0
2013-07-05,47.827,48.106,47.548,48.037,83607,0
2013-07-08,47.997,48.166,47.518,47.907,287478,0
2013-07-09,47.997,48.166,47.668,47.957,123553,0
2013-07-10,47.817,48.017,47.648,47.947,116216,0
2013-07-11,48.285,48.563,47.728,48.146,132407,0
2013-07-12,48.066,48.373,47.927,48.324,162425,0
2013-07-15,48.373,49.33,48.304,49.3,135841,0
2013-07-16,49.31,49.637,49.14,49.31,116232,0
2013-07-17,49.418,49.727,49.3,49.438,69811,0
2013-07-18,49.478,50.514,49.478,50.235,79080,0
2013-07-19,49.966,50.474,49.896,50.175,204441,0
2013-07-22,50.225,50.783,50.225,50.444,123068,0
2013-07-23,50.514,50.654,49.926,50.225,264239,0
2013-07-24,50.494,50.504,49.756,49.966,91950,0
2013-07-25,49.966,51.012,49.966,50.972,147784,0
2013-07-26,50.494,51.062,49.906,50.245,152899,0
2013-07-29,50.025,50.345,49.438,49.597,130993,0
2013-07-30,49.806,50.265,49.428,49.936,120591,0
2013-07-31,50.045,50.315,48.493,49.766,246510,0
2013-08-01,50.315,53.603,50.315,51.711,430655,0
2013-08-02,50.723,51.681,50.723,51.521,162603,0
2013-08-05,51.401,52.487,51.302,51.98,178115,0
2013-08-06,51.731,51.751,51.371,51.571,93981,0
2013-08-07,51.481,51.881,51.351,51.521,93018,0
2013-08-08,51.581,51.94,51.152,51.681,62029,0
2013-08-09,51.591,52.07,51.431,51.671,55967,0
2013-08-12,51.341,52.487,51.341,52.248,109475,0
2013-08-13,52.378,52.746,51.831,52.586,149428,0
2013-08-14,52.526,52.646,52.19,52.288,171131,0
2013-08-15,51.621,51.95,51.471,51.641,193404,0
2013-08-16,51.701,51.96,51.541,51.601,118495,0
2013-08-19,51.511,51.571,51.022,51.072,89756,0
2013-08-20,51.002,51.99,50.992,51.611,64932,0
2013-08-21,51.411,52.219,51.002,51.601,114803,0
2013-08-22,51.621,52.566,51.621,52.388,84577,0
2013-08-23,52.437,52.467,52.05,52.199,127450,0
2013-08-26,52.15,52.786,51.95,52.447,131428,0
2013-08-27,51.681,51.731,50.674,50.972,226186,0
2013-08-28,50.823,51.232,50.554,50.654,138506,0
2013-08-29,50.554,51.102,50.524,50.793,99066,0
2013-08-30,50.652,50.652,49.823,49.903,169496,0
2013-09-03,50.645,50.773,48.392,49.14,362622,0
2013-09-04,49.09,50.135,48.781,50.025,174713,0
2013-09-05,49.886,50.505,49.427,50.125,112629,0
2013-09-06,50.285,50.645,49.388,50.125,108728,0
2013-09-09,50.255,51.412,50.255,51.122,98470,0
2013-09-10,51.322,52.399,51.012,52.379,108072,0
2013-09-11,52.369,53.405,52.299,53.275,186362,0
2013-09-12,53.106,53.255,52.219,52.229,116827,0
2013-09-13,52.379,52.827,51.902,52.249,65309,0
2013-09-16,52.717,52.817,52.229,52.359,81797,0
2013-09-17,52.349,53.295,52.199,53.245,104639,0
2013-09-18,53.096,54.632,52.957,54.234,107813,0
2013-09-19,54.154,54.364,53.614,53.744,98231,0
2013-09-20,53.544,54.712,53.544,53.654,271959,0
2013-09-23,53.564,54.084,53.564,53.734,129252,0
2013-09-24,53.904,54.931,53.574,54.722,147633,0
2013-09-25,54.722,55.388,54.563,55.001,131965,0
2013-09-26,55.03,55.606,54.692,55.099,75572,0
2013-09-27,54.612,55.417,54.612,55.03,107311,0
2013-09-30,54.591,55.367,54.372,55.108,146583,0
2013-10-01,55.04,56.155,54.682,55.09,296710,0
2013-10-02,54.792,55.516,54.404,55.348,111212,0
2013-10-03,55.199,55.209,53.954,54.822,209969,0
2013-10-04,54.692,55.546,54.583,55.219,84957,0
2013-10-07,54.752,56.165,54.752,55.666,222578,0
2013-10-08,55.497,56.283,55.179,55.457,226281,0
2013-10-09,55.686,55.796,54.881,55.169,120291,0
2013-10-10,55.776,56.553,55.249,56.423,127166,0
2013-10-11,56.125,57.381,56.125,57.132,130037,0
2013-10-14,53.514,55.199,52.717,54.483,421721,0
2013-10-15,54.184,54.812,54.024,54.314,131778,0
2013-10-16,54.563,55.546,54.483,54.782,171400,0
2013-10-17,54.374,54.971,54.124,54.812,189773,0
2013-10-18,55.278,56.633,55.149,56.563,246913,0
2013-10-21,56.483,57.481,56.233,57.152,130347,0
2013-10-22,57.311,57.989,57.291,57.451,93362,0
2013-10-23,57.242,57.321,56.643,56.683,110190,0
2013-10-24,56.902,57.68,56.902,57.072,113606,0
2013-10-25,57.351,57.75,56.922,56.952,114015,0
2013-10-28,57.012,57.291,56.663,57.022,172125,0
2013-10-29,57.182,57.75,56.992,57.66,95859,0
2013-10-30,57.611,57.71,56.473,56.523,199404,0
2013-10-31,55.825,59.464,55.825,57.101,235132,0
2013-11-01,56.982,57.232,55.975,56.493,167338,0
2013-11-04,56.483,57.232,56.243,57.102,106302,0
2013-11-05,56.712,56.922,55.586,56.175,104996,0
2013-11-06,56.483,56.483,55.229,55.278,161454,0
2013-11-07,55.368,55.706,54.144,54.184,274630,0
2013-11-08,54.124,55.407,54.124,55.378,174064,0
2013-11-11,55.298,56.503,54.871,55.467,151801,0
2013-11-12,55.269,56.643,55.001,56.533,145485,0
2013-11-13,56.253,57.232,56.035,56.992,116293,0
2013-11-14,57.072,57.072,56.303,56.663,37665,0
2013-11-15,56.583,57.521,56.115,57.391,123487,0
2013-11-18,57.311,58.308,57.162,57.461,193071,0
2013-11-19,57.321,57.859,56.982,57.202,120230,0
2013-11-20,57.411,57.869,57.132,57.511,98886,0
2013-11-21,57.75,58.537,56.802,58.497,111147,0
2013-11-22,58.597,58.597,57.611,57.949,131599,0
2013-11-25,58.298,58.577,57.859,58.298,160557,0
2013-11-26,58.079,59.066,57.939,58.737,102870,0
2013-11-27,58.887,58.977,58.517,58.837,78821,0
2013-11-29,58.657,59.234,58.338,58.827,69384,0
2013-12-02,58.757,59.354,57.949,58.029,132336,0
2013-12-03,57.839,58.457,57.839,58.198,147495,0
2013-12-04,57.81,58.657,57.261,58.238,113403,0
2013-12-05,58.049,58.827,57.77,58.537,171715,0
2013-12-06,59.027,59.883,58.687,59.434,152757,0
2013-12-09,59.434,59.434,57.77,58.029,163720,0
2013-12-10,57.8,58.557,57.271,57.51,222890,0
2013-12-11,57.73,57.889,56.243,56.363,158355,0
2013-12-12,56.353,57.29,56.024,56.612,160324,0
2013-12-13,56.901,57.5,56.711,56.821,227908,0
2013-12-16,57.42,59.274,56.941,59.087,285096,0
2013-12-17,58.637,58.707,57.72,58.049,201147,0
2013-12-18,58.169,59.973,58.169,59.943,218984,0
2013-12-19,59.703,60.233,59.116,59.963,181076,0
2013-12-20,60.053,61.677,60.053,61.568,445945,0
2013-12-23,61.974,62.494,61.449,62.384,129439,0
2013-12-24,62.264,62.893,62.244,62.594,64832,0
2013-12-26,62.833,63.282,62.264,62.594,95560,0
2013-12-27,62.933,63.242,62.274,62.604,143863,0
2013-12-30,62.364,63.103,62.204,62.773,97889,0
2013-12-31,63.083,63.083,62.354,62.644,99620,0
2014-01-02,62.294,62.294,60.653,61.38,185527,0
2014-01-03,61.36,61.677,60.702,61.399,235194,0
2014-01-06,61.489,61.717,60.941,60.971,133118,0
2014-01-07,61.3,61.528,60.473,60.961,194106,0
2014-01-08,60.971,61.06,60.353,60.742,167831,0
2014-01-09,61.12,61.12,60.123,60.802,92670,0
2014-01-10,60.812,60.852,60.063,60.682,156434,0
2014-01-13,60.363,60.583,59.017,59.334,135290,0
2014-01-14,59.853,60.363,59.414,59.813,126530,0
2014-01-15,59.813,60.323,59.663,60.013,108997,0
2014-01-16,60.003,60.103,59.613,59.813,143616,0
2014-01-17,59.773,60.043,59.743,59.813,311118,0
2014-01-21,60.283,60.423,59.494,59.763,129593,0
2014-01-22,59.803,59.813,59.205,59.813,157559,0
2014-01-23,59.673,59.673,56.473,57.53,316266,0
2014-01-24,56.861,57.959,56.403,56.523,257254,0
2014-01-27,56.701,56.701,55.258,55.287,173768,0
2014-01-28,55.387,55.555,54.88,55.069,279524,0
2014-01-29,54.571,55.228,53.653,53.753,160767,0
2014-01-30,54.092,54.91,53.763,54.362,163725,0
2014-01-31,53.743,54.63,53.743,54.192,178305,0
2014-02-03,54.082,54.202,51.929,51.978,371025,0
2014-02-04,52.068,52.515,51.539,52.038,275499,0
2014-02-05,51.559,51.899,50.592,51.379,268721,0
2014-02-06,51.419,51.779,50.711,51.28,211611,0
2014-02-07,51.379,51.968,50.771,50.841,258795,0
2014-02-10,50.791,51.569,50.102,51.549,214280,0
2014-02-11,51.509,52.815,51.509,52.426,189154,0
2014-02-12,52.337,52.835,52.188,52.605,170342,0
2014-02-13,52.605,53.693,51.968,53.313,220666,0
2014-02-14,53.293,53.523,52.575,53.243,130800,0
2014-02-18,53.233,53.653,52.486,52.805,219141,0
2014-02-19,52.486,53.034,52.387,52.605,165241,0
2014-02-20,52.545,53.173,52.545,52.985,193463,0
2014-02-21,53.054,53.173,52.765,52.815,173870,0
2014-02-24,52.845,53.603,52.845,53.283,192392,0
2014-02-25,53.303,53.333,52.755,52.955,118985,0
2014-02-26,52.945,53.213,52.407,52.675,199832,0
2014-02-27,52.456,53.303,52.327,53.005,263444,0
2014-02-28,53.133,53.953,53.104,53.583,165669,0
2014-03-03,52.905,53.863,52.705,52.925,184201,0
2014-03-04,53.853,54.651,53.733,53.813,348008,0
2014-03-05,53.723,54.143,53.253,53.483,150978,0
2014-03-06,53.643,53.733,53.114,53.263,167208,0
2014-03-07,53.413,53.713,53.133,53.503,158013,0
2014-03-10,53.393,54.701,52.476,52.975,279867,0
2014-03-11,52.845,54.073,52.565,53.733,197507,0
2014-03-12,53.483,53.953,53.123,53.573,200618,0
2014-03-13,53.683,53.883,52.347,52.515,150539,0
2014-03-14,52.257,53.343,52.138,52.575,132400,0
2014-03-17,52.935,53.623,52.935,53.143,131431,0
2014-03-18,53.243,54.851,53.243,54.851,175518,0
2014-03-19,54.641,55.09,53.933,54.393,258918,0
2014-03-20,54.273,54.831,54.273,54.641,144243,0
2014-03-21,54.851,55.616,54.572,54.601,300821,0
2014-03-24,54.831,54.831,54.213,54.621,186232,0
2014-03-25,54.931,55.119,54.273,54.651,129543,0
2014-03-26,55.09,55.09,53.903,54.163,220804,0
2014-03-27,54.173,54.701,53.793,54.163,213230,0
2014-03-28,54.173,55.05,54.023,54.163,171871,0
2014-03-31,54.423,55.467,54.113,55.169,208160,0
2014-04-01,55.328,56.234,55.109,56.125,221266,0
2014-04-02,56.115,56.264,55.358,55.836,117149,0
2014-04-03,55.706,56.374,54.721,54.921,101829,0
2014-04-04,55.318,55.318,53.583,53.653,217908,0
2014-04-07,53.513,54.293,52.805,53.333,241247,0
2014-04-08,53.323,53.843,52.885,53.453,167288,0
2014-04-09,53.533,53.983,53.273,53.863,157365,0
2014-04-10,53.643,53.763,52.875,53.383,307064,0
2014-04-11,52.605,53.114,51.069,51.279,179597,0
2014-04-14,51.919,52.227,51.079,51.509,164028,0
2014-04-15,51.549,51.709,50.351,51.419,188743,0
2014-04-16,51.659,52.367,51.309,52.078,163199,0
2014-04-17,51.929,53.523,51.919,53.243,175037,0
2014-04-21,53.323,53.483,52.865,53.303,96478,0
2014-04-22,53.303,54.173,53.193,54.033,113779,0
2014-04-23,53.773,54.393,53.523,54.203,128594,0
2014-04-24,54.761,55.02,53.383,54.103,154880,0
2014-04-25,54.073,59.138,54.073,57.253,349661,0
2014-04-28,57.692,58.539,56.963,58.101,237663,0
2014-04-29,58.449,58.719,57.043,57.183,273316,0
2014-04-30,56.903,57.522,56.394,57.043,218634,0
2014-05-01,57.143,57.372,55.985,56.404,223436,0
2014-05-02,56.464,57.592,56.384,56.743,157237,0
2014-05-05,56.264,56.674,55.736,56.274,162900,0
2014-05-06,55.955,56.205,55.239,55.437,154413,0
2014-05-07,55.676,56.274,55.011,56.205,189344,0
2014-05-08,56.155,56.843,55.666,55.826,172719,0
2014-05-09,55.487,56.713,55.338,56.644,171013,0
2014-05-12,56.813,58.549,56.813,58.111,206557,0
2014-05-13,58.091,58.091,56.195,56.284,196997,0
2014-05-14,56.175,56.175,54.631,54.801,176974,0
2014-05-15,54.691,54.701,53.513,54.123,201172,0
2014-05-16,53.993,55.526,53.393,55.437,178818,0
2014-05-19,55.129,57.123,55.119,56.973,202036,0
2014-05-20,56.693,56.693,55.368,55.995,242997,0
2014-05-21,56.105,56.833,55.866,56.424,120884,0
2014-05-22,56.424,56.584,56.185,56.424,126408,0
2014-05-23,56.294,57.392,55.696,57.023,221485,0
2014-05-27,57.382,57.762,57.103,57.682,216143,0
2014-05-28,57.852,59.119,57.812,58.87,325318,0
2014-05-29,58.95,59.737,58.95,59.358,257134,0
2014-05-30,59.507,59.577,58.53,58.76,180626,0
2014-06-02,58.83,59.07,58.321,58.341,184286,0
2014-06-03,58.172,58.45,57.582,57.892,260122,0
2014-06-04,57.592,57.842,57.233,57.402,217948,0
2014-06-05,57.362,58.002,57.223,57.982,295260,0
2014-06-06,58.42,58.96,57.872,58.46,441950,0
2014-06-09,58.351,59.527,58.261,59.348,320997,0
2014-06-10,59.228,59.627,58.82,59.458,204187,0
2014-06-11,58.96,59.857,58.96,59.498,209039,0
2014-06-12,59.318,59.677,58.69,59.159,252755,0
2014-06-13,59.368,59.927,59.189,59.398,142544,0
2014-06-16,59.258,59.817,58.9,59.657,247321,0
2014-06-17,59.637,61.006,59.587,59.727,454138,0
2014-06-18,59.687,60.227,59.238,60.157,245774,0
2014-06-19,60.217,60.727,59.747,60.397,213187,0
2014-06-20,60.277,61.385,59.997,61.285,411912,0
2014-06-23,61.365,61.8,60.896,61.025,219942,0
2014-06-24,61.006,61.79,60.507,61.494,264403,0
2014-06-25,61.155,61.97,61.055,61.9,210054,0
2014-06-26,61.83,62.36,61.345,61.96,193103,0
2014-06-27,61.504,63.009,61.504,62.769,443566,0
2014-06-30,62.779,63.718,62.15,63.608,282356,0
2014-07-01,63.848,65.454,63.608,64.725,475348,0
2014-07-02,64.735,65.464,64.555,64.705,282373,0
2014-07-03,64.945,65.294,64.635,64.715,198142,0
2014-07-07,64.625,64.625,63.708,63.778,251086,0
2014-07-08,63.758,63.758,62.709,62.839,414261,0
2014-07-09,63.069,63.348,62.54,63.268,283071,0
2014-07-10,62.24,63.398,62.19,63.079,219022,0
2014-07-11,62.999,63.468,62.869,63.139,137804,0
2014-07-14,63.608,64.016,63.089,63.258,217217,0
2014-07-15,63.159,63.368,62.44,63.029,307326,0
2014-07-16,63.458,63.898,62.64,62.789,367632,0
2014-07-17,62.59,62.979,61.81,61.87,226179,0
2014-07-18,61.8,62.47,61.79,62.34,282867,0
2014-07-21,62.03,62.5,61.712,62.17,230292,0
2014-07-22,62.57,63.608,62.57,62.879,310400,0
2014-07-23,62.879,63.119,62.3,62.889,245817,0
2014-07-24,63.059,63.298,62.46,62.65,209212,0
2014-07-25,59.937,60.677,58.301,58.371,372999,0
2014-07-28,58.371,58.371,57.532,58.012,241735,0
2014-07-29,58.062,59.209,58.062,58.42,260161,0
2014-07-30,58.89,58.95,58.281,58.71,171836,0
2014-07-31,57.912,58.67,56.993,57.013,214665,0
2014-08-01,57.093,57.203,55.219,55.646,427965,0
2014-08-04,55.866,56.025,55.179,55.995,293719,0
2014-08-05,55.716,56.045,54.252,54.8,320683,0
2014-08-06,54.63,55.616,54.312,55.417,221438,0
2014-08-07,55.487,55.636,54.69,54.76,176321,0
2014-08-08,54.74,55.219,54.472,54.77,650707,0
2014-08-11,55.07,56.095,54.83,55.915,239332,0
2014-08-12,55.786,56.115,55.149,55.328,174692,0
2014-08-13,55.536,55.975,55.467,55.786,93937,0
2014-08-14,55.776,56.065,55.398,55.526,89299,0
2014-08-15,55.995,56.025,54.64,55.298,168173,0
2014-08-18,55.866,56.534,55.846,56.085,94124,0
2014-08-19,56.025,56.304,55.766,55.925,134188,0
2014-08-20,55.796,55.915,54.7,55.526,377630,0
2014-08-21,55.716,58.4,55.706,58.311,438506,0
2014-08-22,58.241,58.44,56.943,56.963,256193,0
2014-08-25,57.382,57.412,56.783,57.043,146701,0
2014-08-26,57.033,57.422,56.115,57.203,148501,0
2014-08-27,57.083,57.163,56.534,56.833,214006,0
2014-08-28,56.773,57.712,56.584,57.412,201359,0
2014-08-29,57.532,58.112,57.272,58.032,342107,0
2014-09-02,58.162,59.298,58.012,59.268,303026,0
2014-09-03,59.537,59.617,59.08,59.318,263567,0
2014-09-04,59.308,59.907,59.03,59.119,118961,0
2014-09-05,58.97,59.897,58.83,59.897,140375,0
2014-09-08,59.617,59.997,59.258,59.817,176160,0
2014-09-09,59.597,59.757,58.94,59.398,225227,0
2014-09-10,59.278,61.365,59.278,61.145,279408,0
2014-09-11,60.677,61.065,60.327,60.707,207656,0
2014-09-12,60.687,60.687,59.388,60.087,113585,0
2014-09-15,60.237,60.407,59.318,59.517,101017,0
2014-09-16,59.498,59.967,58.86,59.368,170450,0
2014-09-17,59.527,59.527,58.87,59.09,114960,0
2014-09-18,59.149,59.448,58.73,58.86,153490,0
2014-09-19,58.87,59.209,57.771,57.851,411652,0
2014-09-22,57.721,57.721,56.922,57.112,144038,0
2014-09-23,56.882,57.092,55.885,55.954,131399,0
2014-09-24,55.934,56.403,55.575,56.204,130308,0
2014-09-25,55.934,56.004,54.788,54.998,167160,0
2014-09-26,55.028,55.675,54.868,55.535,99106,0
2014-09-29,55.157,55.635,55.018,55.346,116611,0
2014-09-30,55.267,55.456,54.828,54.988,282482,0
2014-10-01,55.197,55.765,54.738,55.028,358901,0
2014-10-02,55.336,55.615,54.638,55.147,180550,0
2014-10-03,55.645,55.675,55.137,55.436,207241,0
2014-10-06,55.336,55.545,54.888,54.888,113368,0
2014-10-07,54.45,54.728,53.88,53.88,163914,0
2014-10-08,53.94,55.306,53.8,55.247,157327,0
2014-10-09,55.058,55.157,53.74,54.14,198159,0
2014-10-10,53.91,54.818,53.6,53.79,159453,0
2014-10-13,53.82,54.718,53.25,53.78,184957,0
2014-10-14,54.01,55.276,54.01,54.21,172646,0
2014-10-15,52.982,55.167,52.982,54.748,189905,0
2014-10-16,53.89,54.549,53.34,54.47,279363,0
2014-10-17,54.968,56.423,54.1,54.499,267319,0
2014-10-20,54.26,56.034,54.26,56.014,107745,0
2014-10-21,56.383,57.281,56.343,57.112,105313,0
2014-10-22,57.421,57.461,56.164,56.184,67587,0
2014-10-23,56.523,57.012,56.144,56.902,126884,0
2014-10-24,56.902,57.112,56.463,56.802,116474,0
2014-10-27,56.742,57.921,56.303,57.871,79796,0
2014-10-28,58.101,59.278,58.101,59.268,151934,0
2014-10-29,59.268,60.277,59.04,60.027,137186,0
2014-10-30,60.017,61.554,59.697,61.255,152663,0
2014-10-31,62.291,62.631,62.091,62.171,184642,0
2014-11-03,62.321,63.12,62.061,62.331,156337,0
2014-11-04,62.321,62.85,61.991,62.111,118580,0
2014-11-05,62.561,62.641,60.827,61.015,217378,0
2014-11-06,61.095,62.111,61.095,61.623,203907,0
2014-11-07,66.095,73.192,65.236,70.194,969550,0
2014-11-10,70.354,70.894,69.895,70.584,333474,0
2014-11-11,70.414,71.884,70.204,71.694,314000,0
2014-11-12,71.364,72.453,71.104,71.604,280905,0
2014-11-13,71.564,71.974,71.504,71.664,140355,0
2014-11-14,71.664,71.884,71.234,71.294,200810,0
2014-11-17,71.174,71.914,70.744,71.364,223179,0
2014-11-18,71.484,71.964,71.484,71.634,214580,0
2014-11-19,71.544,71.904,70.754,71.534,167846,0
2014-11-20,71.004,71.864,70.944,71.854,166607,0
2014-11-21,72.663,72.972,71.784,71.834,200830,0
2014-11-24,71.904,72.623,71.804,71.864,448697,0
2014-11-25,71.614,71.974,71.364,71.594,350716,0
2014-11-26,71.784,71.934,71.154,71.784,352248,0
2014-11-28,71.824,73.002,71.174,71.634,153487,0
2014-12-01,71.864,73.192,71.234,72.244,201638,0
2014-12-02,72.194,73.242,71.954,72.782,120019,0
2014-12-03,72.872,73.768,72.473,73.212,119634,0
2014-12-04,73.182,73.588,72.373,72.832,99679,0
2014-12-05,72.762,73.768,72.762,73.072,110946,0
2014-12-08,73.002,73.202,71.664,71.934,135477,0
2014-12-09,71.234,73.292,71.014,73.112,214765,0
2014-12-10,72.952,73.658,71.774,71.824,147461,0
2014-12-11,72.154,73.578,72.114,72.393,115165,0
2014-12-12,71.734,72.413,70.974,71.034,119908,0
2014-12-15,71.274,71.744,69.835,69.855,216865,0
2014-12-16,69.385,69.385,67.551,67.621,486984,0
2014-12-17,67.232,68.846,66.823,68.279,502623,0
2014-12-18,69.056,70.834,68.756,70.714,510845,0
2014-12-19,70.724,71.994,70.474,71.694,406633,0
2014-12-22,71.874,72.144,71.134,71.774,147656,0
2014-12-23,71.874,72.423,71.714,72.323,149237,0
2014-12-24,72.134,73.568,72.134,72.723,59121,0
2014-12-26,73.222,73.628,72.792,72.902,73836,0
2014-12-29,72.972,73.927,72.563,73.332,71020,0
2014-12-30,73.302,73.638,72.802,73.112,60946,0
2014-12-31,73.45,74.256,72.104,72.174,127385,0
2015-01-02,72.483,73.252,71.034,72.044,116128,0
2015-01-05,71.544,72.423,70.644,71.234,171256,0
2015-01-06,71.334,71.614,69.545,69.925,154918,0
2015-01-07,70.304,70.694,69.315,70.364,161757,0
2015-01-08,70.974,72.723,70.734,72.593,353863,0
2015-01-09,72.623,72.623,71.594,71.704,135629,0
2015-01-12,71.924,72.104,70.504,70.834,157617,0
2015-01-13,71.554,73.638,71.064,72.034,157753,0
2015-01-14,71.294,73.082,71.164,72.473,159526,0
2015-01-15,72.792,73.072,70.694,71.684,147930,0
2015-01-16,71.284,73.937,71.284,73.758,165157,0
2015-01-20,73.758,74.197,71.914,73.45,138163,0
2015-01-21,74.636,78.609,74.546,77.882,382465,0
2015-01-22,78.619,80.327,77.524,79.319,337172,0
2015-01-23,79.458,79.638,78.619,78.679,195142,0
2015-01-26,78.669,78.939,77.683,78.529,229480,0
2015-01-27,77.524,79.788,77.354,79.139,371186,0
2015-01-28,79.918,80.078,78.341,78.569,462511,0
2015-01-29,78.889,79.089,76.855,78.082,266354,0
2015-01-30,76.815,76.815,70.164,71.224,953016,0
2015-02-02,72.333,76.305,72.244,76.275,586286,0
2015-02-03,76.425,77.274,75.315,77.065,374577,0
2015-02-04,76.985,78.679,76.355,77.872,203432,0
2015-02-05,77.882,79.289,77.554,78.251,205237,0
2015-02-06,78.201,79.319,77.524,77.912,181716,0
2015-02-09,77.434,78.251,76.855,77.374,245517,0
2015-02-10,78.221,78.241,77.214,77.882,164248,0
2015-02-11,77.792,78.539,77.334,78.391,128538,0
2015-02-12,78.799,80.457,78.41,80.357,162995,0
2015-02-13,80.607,82.014,79.658,81.855,223244,0
2015-02-17,81.825,82.154,80.757,81.376,222146,0
2015-02-18,81.037,82.044,81.037,81.815,175015,0
2015-02-19,81.446,82.024,81.157,81.685,196289,0
2015-02-20,81.087,82.942,80.537,82.444,143606,0
2015-02-23,82.454,82.454,81.406,82.334,230310,0
2015-02-24,82.394,83.201,81.954,83.161,187042,0
2015-02-25,82.952,84.25,82.793,84.09,235533,0
2015-02-26,83.91,85.32,83.8,84.96,224770,0
2015-02-27,84.85,85.659,84.32,84.97,260447,0
2015-03-02,84.94,86.995,84.87,86.966,278293,0
2015-03-03,86.975,87.245,85.11,85.849,343609,0
2015-03-04,85.359,86.127,83.83,84.85,344712,0
2015-03-05,84.9,85.449,84.15,84.87,136483,0
2015-03-06,84.06,84.98,84.01,84.51,193298,0
2015-03-09,84.93,85.21,84,84.55,140717,0
2015-03-10,83.59,84.15,82.663,82.893,254993,0
2015-03-11,82.972,83.7,82.423,83.59,181579,0
2015-03-12,84.26,85.869,83.85,85.749,199806,0
2015-03-13,85.08,85.629,82.603,83.9,184783,0
2015-03-16,84.38,85.11,83.87,84.57,233459,0
2015-03-17,83.76,84.63,83.161,84.04,228352,0
2015-03-18,84.11,85.639,82.473,85.459,177072,0
2015-03-19,85.01,86.756,85.01,86.357,162750,0
2015-03-20,86.916,88.383,86.517,87.914,346832,0
2015-03-23,87.606,88.304,86.906,87.286,276326,0
2015-03-24,88.114,88.114,86.756,87.056,225548,0
2015-03-25,86.946,87.705,84.66,84.98,217635,0
2015-03-26,85.06,86.527,84.53,85.719,150031,0
2015-03-27,85.649,86.637,85.19,86.617,183883,0
2015-03-30,86.996,88.872,86.617,88.702,223143,0
2015-03-31,87.964,89.282,87.626,88.582,228052,0
2015-04-01,88.802,90.58,87.794,90.321,368868,0
2015-04-02,90.36,91.629,89.582,91.1,385392,0
2015-04-06,90.82,91.949,90.182,91.889,319591,0
2015-04-07,91.669,91.979,90.98,91.479,162131,0
2015-04-08,91.299,92.698,90.98,92.658,151533,0
2015-04-09,92.618,93.377,91.859,93.127,269443,0
2015-04-10,93.775,94.135,92.438,93.048,168659,0
2015-04-13,92.808,93.217,91.779,92.309,180179,0
2015-04-14,91.959,92.698,91.309,91.859,177772,0
2015-04-15,92.209,92.878,91.539,92.259,174936,0
2015-04-16,91.919,92.598,91.459,92.518,142319,0
2015-04-17,91.679,92.319,90.66,92.089,182679,0
2015-04-20,92.438,92.568,91.749,92.199,156128,0
2015-04-21,92.608,92.698,91.809,92.009,235658,0
2015-04-22,91.799,92.359,90.97,91.859,302467,0
2015-04-23,91.379,93.197,91.379,93.157,450693,0
2015-04-24,94.105,96.382,92.818,93.705,284216,0
2015-04-27,93.547,93.547,90.63,90.8,262903,0
2015-04-28,91,91.459,89.392,90.67,282635,0
2015-04-29,90.41,91.239,90.042,90.9,198906,0
2015-04-30,90.67,91.659,88.174,88.324,203413,0
2015-05-01,88.542,89.772,88.074,88.473,203613,0
2015-05-04,88.662,90.022,88.244,89.002,248781,0
2015-05-05,88.862,89.692,87.196,87.456,147627,0
2015-05-06,87.456,87.794,85.978,86.886,135670,0
2015-05-07,86.487,88.114,86.487,87.645,104848,0
2015-05-08,88.344,88.622,86.557,87.166,138813,0
2015-05-11,86.866,88.094,86.667,86.956,138713,0
2015-05-12,86.227,87.436,85.27,86.497,187567,0
2015-05-13,87.036,87.436,86.127,86.716,122889,0
2015-05-14,87.286,88.294,86.617,88.234,148828,0
2015-05-15,88.353,89.192,87.626,87.735,134046,0
2015-05-18,87.665,88.882,87.376,88.652,152188,0
2015-05-19,88.144,88.702,87.246,87.735,142024,0
2015-05-20,87.844,88.264,87.186,87.934,95648,0
2015-05-21,87.864,88.712,87.306,88.154,121889,0
2015-05-22,87.685,88.752,87.685,88.363,134176,0
2015-05-26,87.944,87.944,85.938,86.587,125857,0
2015-05-27,86.467,87.994,86.387,87.616,108442,0
2015-05-28,87.316,87.616,86.317,87.166,80709,0
2015-05-29,86.946,87.914,86.267,87.606,146393,0
2015-06-01,87.695,89.082,86.367,88.054,195960,0
2015-06-02,87.854,89.872,87.715,88.612,179992,0
2015-06-03,88.882,90.002,88.383,88.622,242818,0
2015-06-04,87.994,88.204,86.816,87.346,154604,0
2015-06-05,87.256,87.904,86.327,87.636,120659,0
2015-06-08,87.636,88.154,86.866,87.546,151899,0
2015-06-09,87.396,87.546,86.157,86.487,138519,0
2015-06-10,86.866,87.436,86.667,86.916,206816,0
2015-06-11,86.826,87.705,86.826,87.266,136495,0
2015-06-12,87.076,88.612,86.706,88.493,188947,0
2015-06-15,87.626,87.626,85.578,86.866,114650,0
2015-06-16,86.637,88.094,86.277,87.645,141686,0
2015-06-17,88.094,88.473,86.936,86.956,116354,0
2015-06-18,87.536,89.032,86.697,88.782,231904,0
2015-06-19,89.062,90.851,88.962,90.212,320620,0
2015-06-22,90.481,92.35,90.022,92.11,250429,0
2015-06-23,92.14,92.639,91.201,92.399,165205,0
2015-06-24,92.13,92.939,92.1,92.389,172225,0
2015-06-25,92.829,93.348,91.091,93.208,176531,0
2015-06-26,93.498,94.006,92.829,93.766,373992,0
2015-06-29,92.999,93.816,90.821,91.041,141886,0
2015-06-30,91.39,91.67,90.212,90.661,223777,0
2015-07-01,91.51,92.19,91.181,91.44,149194,0
2015-07-02,91.72,92.659,90.291,90.911,85412,0
2015-07-06,90.252,90.961,89.812,90.571,144489,0
2015-07-07,90.601,91.65,89.492,91.58,219487,0
2015-07-08,91.021,92.28,90.431,91.36,209375,0
2015-07-09,92.679,93.368,91.89,92.32,133676,0
2015-07-10,93.418,94.026,92.679,93.706,107542,0
2015-07-13,94.146,95.354,93.896,95.144,237511,0
2015-07-14,95.244,95.934,93.916,95.574,136020,0
2015-07-15,95.484,96.184,95.214,95.744,97253,0
2015-07-16,97.372,97.432,95.464,97.122,136980,0
2015-07-17,96.844,97.172,94.804,94.854,179938,0
2015-07-20,94.904,95.664,94.475,94.804,94525,0
2015-07-21,94.764,95.524,92.849,93.548,118054,0
2015-07-22,93.109,93.976,92.979,93.468,168821,0
2015-07-23,93.916,94.375,92.15,92.34,163313,0
2015-07-24,92.3,92.959,91.68,91.81,145892,0
2015-07-27,91.201,91.73,90.511,90.971,130270,0
2015-07-28,91.37,92.23,90.731,91.88,153301,0
2015-07-29,91.88,94.266,91.37,93.846,164016,0
2015-07-30,92.849,93.796,91.041,91.85,312510,0
2015-07-31,92.27,92.619,90.501,90.571,267651,0
2015-08-03,90.481,91.34,89.532,89.932,253913,0
2015-08-04,89.832,91.77,89.702,90.791,153702,0
2015-08-05,91.51,92.26,91.071,91.46,161611,0
2015-08-06,91.71,92.08,90.401,90.561,173797,0
2015-08-07,90.102,91.011,89.952,90.511,133876,0
2015-08-10,91.111,92.419,91.111,92.03,198260,0
2015-08-11,91.061,92.529,90.451,90.731,144561,0
2015-08-12,90.072,91.78,88.194,89.502,149194,0
2015-08-13,89.332,89.882,88.612,88.902,117054,0
2015-08-14,88.742,89.722,88.294,89.462,190149,0
2015-08-17,89.042,90.771,88.443,90.741,96826,0
2015-08-18,90.491,90.961,89.322,89.422,88416,0
2015-08-19,88.992,88.992,87.665,87.755,108742,0
2015-08-20,87.086,87.086,85.109,85.159,157706,0
2015-08-21,83.779,84.659,82.552,83.08,198361,0
2015-08-24,78.736,82.272,77.47,80.584,335941,0
2015-08-25,81.593,83.889,81.074,81.084,192554,0
2015-08-26,82.742,84.369,80.744,84.129,183441,0
2015-08-27,84.879,86.357,84.449,85.888,254735,0
2015-08-28,85.438,86.677,84.819,85.928,191953,0
2015-08-31,85.638,86.008,84.689,85.458,146993,0
2015-09-01,84.269,84.699,82.122,82.212,294286,0
2015-09-02,83.37,83.509,82.362,83.19,213680,0
2015-09-03,83.3,84.459,83.19,84.079,169322,0
2015-09-04,82.872,83.929,82.122,82.422,71693,0
2015-09-08,83.739,85.089,83.29,84.829,148094,0
2015-09-09,85.328,85.428,83.45,83.619,134577,0
2015-09-10,83.4,84.779,83.25,83.519,115906,0
2015-09-11,83.19,84.169,82.842,83.989,124363,0
2015-09-14,84.049,84.229,83.41,83.759,60164,0
2015-09-15,83.779,84.509,83.44,84.149,151163,0
2015-09-16,84.209,84.209,82.112,82.342,268553,0
2015-09-17,82.322,84.029,82.322,83.24,198385,0
2015-09-18,82.152,83.909,81.902,82.112,271192,0
2015-09-21,82.712,83.909,82.252,83.44,122432,0
2015-09-22,82.442,83.34,82.322,82.842,138147,0
2015-09-23,82.921,83.29,82.042,82.492,195601,0
2015-09-24,81.802,83.03,81.412,82.892,137840,0
2015-09-25,83.36,84.199,81.992,82.312,130740,0
2015-09-28,82.072,83.39,81.592,81.632,186170,0
2015-09-29,81.662,82.872,80.763,82.732,192808,0
2015-09-30,83.629,84.969,83.21,84.409,308631,0
2015-10-01,84.419,85.478,83.859,84.859,186801,0
2015-10-02,83.849,83.969,82.202,83.929,224741,0
2015-10-05,84.639,86.088,84.359,85.728,219123,0
2015-10-06,85.758,87.287,85.239,85.908,159572,0
2015-10-07,86.168,87.347,85.978,87.197,178391,0
2015-10-08,86.967,88.913,86.787,88.543,130039,0
2015-10-09,88.843,90.273,88.175,90.043,114723,0
2015-10-12,90.033,91.372,89.753,90.383,111653,0
2015-10-13,89.813,90.723,88.295,88.444,160673,0
2015-10-14,88.444,89.093,87.447,87.527,90897,0
2015-10-15,87.955,90.063,87.716,89.883,122132,0
2015-10-16,89.953,90.103,88.683,89.413,139550,0
2015-10-19,88.793,90.323,88.793,89.723,125027,0
2015-10-20,89.743,90.613,89.163,89.463,112034,0
2015-10-21,89.813,89.813,87.686,87.935,95003,0
2015-10-22,88.553,89.913,88.553,89.113,157068,0
2015-10-23,89.973,90.703,89.253,90.583,113922,0
2015-10-26,90.683,91.692,89.903,90.873,275495,0
2015-10-27,90.423,90.953,88.265,88.553,168581,0
2015-10-28,88.933,93.27,88.723,93.25,284705,0
2015-10-29,94.248,94.647,90.813,92.122,157268,0
2015-10-30,91.872,92.901,91.492,92.272,83891,0
2015-11-02,92.511,93.13,92.152,92.671,229467,0
2015-11-03,92.352,93.898,90.563,93.55,239357,0
2015-11-04,93.748,93.898,93.011,93.32,134998,0
2015-11-05,93.38,93.699,91.962,92.112,101909,0
2015-11-06,89.403,89.403,78.027,87.277,743999,0
2015-11-09,86.668,87.257,85.808,86.917,226094,0
2015-11-10,86.478,87.307,85.938,87.097,156668,0
2015-11-11,87.527,87.925,86.767,86.797,201216,0
2015-11-12,86.318,87.327,85.858,86.288,188902,0
2015-11-13,85.698,87.057,85.279,86.907,203119,0
2015-11-16,87.127,87.825,86.638,87.467,126236,0
2015-11-17,87.706,89.113,87.157,87.666,142153,0
2015-11-18,87.756,90.763,87.407,89.603,276898,0
2015-11-19,89.693,90.903,89.693,89.943,290311,0
2015-11-20,90.393,91.532,90.283,91.482,175889,0
2015-11-23,91.163,92.242,91.163,92.032,88095,0
2015-11-24,91.272,92.931,91.033,92.741,115425,0
2015-11-25,92.731,94.787,92.731,94.487,145357,0
2015-11-27,94.507,95.247,93.948,94.747,82088,0
2015-11-30,95.067,95.317,94.617,95.167,138420,0
2015-12-01,95.307,96.097,95.047,95.807,102778,0
2015-12-02,95.797,95.977,94.487,94.767,68309,0
2015-12-03,94.927,94.927,91.831,92.021,121097,0
2015-12-04,92.021,93.928,91.971,93.56,143323,0
2015-12-07,93.53,93.868,91.711,91.911,121006,0
2015-12-08,91.002,92.821,90.942,91.831,154983,0
2015-12-09,91.361,92.001,88.702,89.032,197070,0
2015-12-10,89.192,91.002,89.182,90.642,275737,0
2015-12-11,89.232,90.722,89.162,89.532,355306,0
2015-12-14,89.412,90.802,89.412,89.842,279920,0
2015-12-15,90.412,92.391,90.192,91.451,147428,0
2015-12-16,91.921,92.861,91.092,92.771,136417,0
2015-12-17,93.41,94.667,92.741,92.821,125107,0
2015-12-18,92.621,93.609,91.401,91.671,330385,0
2015-12-21,92.151,92.831,91.721,92.761,99787,0
2015-12-22,93.081,94.118,92.701,93.918,129317,0
2015-12-23,94.297,94.757,93.818,94.667,116501,0
2015-12-24,94.697,95.427,94.377,95.017,42499,0
2015-12-28,94.697,95.757,94.333,95.747,121771,0
2015-12-29,96.257,96.917,95.417,96.347,132490,0
2015-12-30,96.467,96.767,95.357,95.367,104127,0
2015-12-31,95.127,96.197,94.078,94.098,161707,0
2016-01-04,93.25,93.35,91.251,92.981,318963,0
2016-01-05,93.031,94.457,92.731,93.918,204561,0
2016-01-06,92.681,94.577,91.901,93.918,350884,0
2016-01-07,92.241,93.609,91.331,91.381,258701,0
2016-01-08,91.771,91.951,88.552,88.882,278510,0
2016-01-11,89.232,89.712,88.423,89.262,229228,0
2016-01-12,89.912,90.132,86.676,88.304,446818,0
2016-01-13,88.672,88.702,83.238,84.307,285596,0
2016-01-14,84.487,86.076,82.359,85.406,425743,0
2016-01-15,83.058,85.526,82.989,85.416,410152,0
2016-01-19,86.336,86.626,84.107,85.237,262227,0
2016-01-20,84.127,86.206,82.659,85.177,285281,0
2016-01-21,85.446,85.546,80.131,80.94,505158,0
2016-01-22,81.919,84.027,81.919,83.897,370302,0
2016-01-25,83.378,83.737,80.73,81.01,291238,0
2016-01-26,81.649,84.312,81.599,83.987,203430,0
2016-01-27,83.358,83.972,81.669,81.979,181826,0
2016-01-28,82.879,82.879,81.479,82.269,140791,0
2016-01-29,87.485,98.875,85.736,95.487,961652,0
2016-02-01,94.847,98.346,94.567,95.477,413322,0
2016-02-02,94.417,96.407,93.639,96.007,379848,0
2016-02-03,96.967,97.077,94.557,96.567,320264,0
2016-02-04,96.347,96.782,94.927,95.827,273941,0
2016-02-05,95.427,95.992,93.46,94.248,290687,0
2016-02-08,92.991,92.991,90.542,92.291,334382,0
2016-02-09,91.401,93.19,90.268,91.301,255888,0
2016-02-10,92.011,94.108,91.461,92.391,317932,0
2016-02-11,90.642,92.236,90.312,91.341,262985,0
2016-02-12,92.701,93.619,91.701,92.931,202872,0
2016-02-16,94.258,94.327,93.34,93.898,266650,0
2016-02-17,94.437,94.922,93.619,94.268,236879,0
2016-02-18,94.238,94.777,92.211,92.831,296368,0
2016-02-19,92.711,93.918,92.621,92.921,259233,0
2016-02-22,93.679,95.267,93.56,94.837,184904,0
2016-02-23,94.597,94.917,94.297,94.467,178544,0
2016-02-24,93.738,95.677,93.738,95.507,214952,0
2016-02-25,95.827,98.705,95.217,98.496,315017,0
2016-02-26,98.166,98.915,96.067,96.577,218832,0
2016-02-29,96.577,99.82,96.577,99.434,507334,0
2016-03-01,99.9,102.81,99.63,102.53,335837,0
2016-03-02,102.12,102.87,101.67,102.8,178250,0
2016-03-03,102.59,102.59,101.3,102.08,197730,0
2016-03-04,102.17,102.17,100.54,101.16,228160,0
2016-03-07,100.49,101.32,99.354,100.08,166820,0
2016-03-08,99.434,99.434,97.725,97.825,145018,0
2016-03-09,98.065,98.415,97.285,97.685,130959,0
2016-03-10,98.105,101.1,97.715,99.224,307570,0
2016-03-11,99.97,100.78,98.565,99.84,117958,0
2016-03-14,99.63,100.49,98.945,100.2,109248,0
2016-03-15,99.64,100.72,99.134,99.384,85238,0
2016-03-16,99.164,102.27,99.164,102.25,156632,0
2016-03-17,102,104.41,100.77,103.94,201836,0
2016-03-18,104.45,104.98,103.25,104.26,294764,0
2016-03-21,103.87,104.29,102.97,104.05,84252,0
2016-03-22,104.06,106.56,104.06,104.53,191974,0
2016-03-23,102.31,102.52,99.334,100.51,351934,0
2016-03-24,100.17,101.52,99.88,100.92,140458,0
2016-03-28,101.62,101.76,100.27,100.57,195696,0
2016-03-29,100.34,105.92,100.34,105.31,314948,0
2016-03-30,105.61,105.92,103.85,104.98,148678,0
2016-03-31,104.81,106.4,104.81,106.01,241431,0
2016-04-01,105.01,109.11,104.88,108.72,331568,0
2016-04-04,108.47,109.07,104.45,104.78,167052,0
2016-04-05,104.26,106.63,104.11,105.33,247906,0
2016-04-06,105.27,106.67,104.76,105.86,153769,0
2016-04-07,105.33,105.6,103.66,104.34,151494,0
2016-04-08,104.97,106.13,104.38,104.78,89516,0
2016-04-11,105.11,105.65,103.23,103.25,94931,0
2016-04-12,103.08,105.13,102.69,104.08,146286,0
2016-04-13,104.95,106.32,104.03,106.2,170385,0
2016-04-14,106.3,106.71,105.36,106.03,128169,0
2016-04-15,105.51,107.17,104.31,106.15,186249,0
2016-04-18,105.81,107.12,105.43,106.71,132886,0
2016-04-19,107.21,108.1,107.11,107.36,160076,0
2016-04-20,107.76,108.22,106.49,107.91,126992,0
2016-04-21,107.8,109.17,106.98,107.1,154928,0
2016-04-22,106.71,107.19,104.7,105.36,228321,0
2016-04-25,104.7,105.52,104.41,105.08,137930,0
2016-04-26,104.92,105.84,104.23,105.32,216203,0
2016-04-27,105.58,107.02,104.66,105.35,203440,0
2016-04-28,104.68,107.74,104.35,106.47,240065,0
2016-04-29,106.01,106.83,105.42,106.63,159266,0
2016-05-02,106.92,108.95,106.09,108.88,231511,0
2016-05-03,108.24,108.87,104.35,104.88,160654,0
2016-05-04,104.19,105.02,103.81,104.26,172508,0
2016-05-05,106.24,107.21,104.12,106.05,294357,0
2016-05-06,105.29,106.76,104.34,105.94,132419,0
2016-05-09,106.23,108.85,106.23,107.61,156012,0
2016-05-10,107.92,109.35,107.43,109.32,123509,0
2016-05-11,109.22,109.46,107.25,107.92,93701,0
2016-05-12,108.34,109.17,107.45,108.71,97917,0
2016-05-13,108.31,110.87,107.86,109.06,238015,0
2016-05-16,109.06,110.31,108.28,109.94,127605,0
2016-05-17,109.61,109.61,105.57,106.08,180692,0
2016-05-18,105.78,107.26,104.64,105.66,172244,0
2016-05-19,104.81,105.93,103.42,104.5,143956,0
2016-05-20,104.68,107.15,104.62,107.08,160032,0
2016-05-23,107.1,107.99,106.12,106.22,80434,0
2016-05-24,106.93,110.28,105.69,109.93,163463,0
2016-05-25,110.13,110.31,109.16,109.37,119565,0
2016-05-26,109.37,110.23,108.55,109.05,147832,0
2016-05-27,109.47,111.58,109.1,111.51,136755,0
2016-05-31,111.64,112.19,110.61,111.37,241402,0
2016-06-01,111.28,112.58,110.81,112.52,225618,0
2016-06-02,112.13,114.63,112.13,114.01,231148,0
2016-06-03,114.25,114.25,112.21,112.83,132410,0
2016-06-06,112.67,114.18,111.77,113.56,116868,0
2016-06-07,113.43,114.64,113.2,113.69,80809,0
2016-06-08,113.64,115.22,113.19,114.77,108219,0
2016-06-09,114.19,115.81,112.59,115.67,134985,0
2016-06-10,115.04,115.18,113.09,113.49,109591,0
2016-06-13,113.11,113.37,110.79,110.85,242099,0
2016-06-14,110.84,111.78,110.41,111.33,91683,0
2016-06-15,111.65,111.74,110.58,110.8,155587,0
2016-06-16,110.08,111.52,109.41,111.37,206038,0
2016-06-17,111.6,111.82,108.29,109.31,265535,0
2016-06-20,111.31,112.57,110.78,111.09,104740,0
2016-06-21,111.11,112.02,110.65,111.25,108047,0
2016-06-22,111.14,113.08,110.53,111.65,184578,0
2016-06-23,112.62,113.44,111,113.02,167889,0
2016-06-24,107.94,110.73,107.11,108.94,285260,0
2016-06-27,107.83,108.13,105.69,105.92,263220,0
2016-06-28,106.64,107.73,105.64,106.82,154193,0
2016-06-29,108.32,109.79,107.85,109.31,107673,0
2016-06-30,109.76,113.14,109.69,112.95,240128,0
2016-07-01,112.68,114.7,111.67,113.86,268045,0
2016-07-05,113.2,114.32,112.87,113.7,132242,0
2016-07-06,113.52,114.2,112.75,113.39,126040,0
2016-07-07,113.38,115.15,113.38,114.79,189901,0
2016-07-08,115.94,116.28,114.73,114.8,191819,0
2016-07-11,115.26,115.83,114.7,115.09,150292,0
2016-07-12,116,117.98,114.94,117.78,245896,0
2016-07-13,118.76,119.12,117.03,118.14,231881,0
2016-07-14,119.16,119.22,117.76,117.88,117247,0
2016-07-15,118.25,118.35,116.48,116.69,125087,0
2016-07-18,116.96,116.96,115.47,116.34,161973,0
2016-07-19,116.53,117.9,116.49,117.4,88995,0
2016-07-20,118.32,118.93,117.89,118.7,127749,0
2016-07-21,118.49,118.55,116.39,116.67,82770,0
2016-07-22,116.55,119.09,116.55,118.89,158254,0
2016-07-25,118.88,119.57,116.41,117.71,89446,0
2016-07-26,117.89,118.77,116.9,117.54,86823,0
2016-07-27,117.86,118.2,117,117.45,103197,0
2016-07-28,117.44,119.73,115.37,115.54,257843,0
2016-07-29,119.94,130.1,118.82,126.58,876227,0
2016-08-01,126.34,130.22,126.01,130.16,306105,0
2016-08-02,129.94,130.93,128.34,128.5,333579,0
2016-08-03,128.08,128.87,127.99,128.57,210408,0
2016-08-04,128.59,128.59,127.68,127.9,161350,0
2016-08-05,128.86,129.23,128.33,129.04,137850,0
2016-08-08,128.67,128.98,127.46,127.74,179589,0
2016-08-09,127.16,128.44,127.03,127.46,206740,0
2016-08-10,127.58,128.23,126.62,127.45,138893,0
2016-08-11,127.6,128.6,127.47,127.49,84959,0
2016-08-12,127.37,127.42,126.72,126.77,81147,0
2016-08-15,126.25,127.9,126.25,127.39,117959,0
2016-08-16,127.15,127.15,125.5,125.55,127148,0
2016-08-17,125.33,125.81,124.73,125.22,85364,0
2016-08-18,125.04,126.47,125.04,126.27,91036,0
2016-08-19,126.69,127.32,125.38,127,118695,0
2016-08-22,126.78,126.93,125.79,126.84,89240,0
2016-08-23,127.1,128.52,126.72,127.23,173839,0
2016-08-24,127.12,127.69,125.76,125.86,117470,0
2016-08-25,125.63,128.95,125.63,127.75,227469,0
2016-08-26,127.98,128.94,125.84,126.69,144011,0
2016-08-29,126.95,128.02,126.8,127.08,124304,0
2016-08-30,127.68,128.37,127.09,128.2,151633,0
2016-08-31,128.53,128.6,127.22,127.88,163035,0
2016-09-01,127.41,129.89,127.41,129.89,262119,0
2016-09-02,130.02,132.3,130.02,132.3,152695,0
2016-09-06,132.1,132.77,131.21,132.65,122987,0
2016-09-07,132.05,132.71,131.23,132.45,216339,0
2016-09-08,131.91,132.89,131.78,132.81,115955,0
2016-09-09,131.48,131.95,128.43,128.45,179782,0
2016-09-12,127.78,131.75,127.78,131.69,147445,0
2016-09-13,130.09,130.96,127.25,127.41,311236,0
2016-09-14,127.19,129.62,127.19,128.14,310530,0
2016-09-15,128.31,131.56,128.31,131.33,232160,0
2016-09-16,130.96,131.39,129.21,129.39,293803,0
2016-09-19,130.54,132.2,129.34,129.41,171644,0
2016-09-20,130.42,130.56,128.81,128.83,95865,0
2016-09-21,127.66,128.5,125.25,128.32,208359,0
2016-09-22,129.31,129.84,127.88,129.53,187854,0
2016-09-23,128.97,129.51,128.38,128.43,100069,0
2016-09-26,127.98,128.84,127.36,127.9,148629,0
2016-09-27,127.69,128.38,126.76,127.45,164067,0
2016-09-28,127.57,128.51,126.4,127.35,211589,0
2016-09-29,127.24,127.49,125.08,125.13,123947,0
2016-09-30,125.88,125.88,124.22,124.55,233713,0
2016-10-03,123.7,125.96,123.38,124.2,176000,0
2016-10-04,124.11,124.38,122.47,122.78,172910,0
2016-10-05,123.42,125.62,121.13,122.12,152514,0
2016-10-06,122.16,123.68,121.06,123.36,163146,0
2016-10-07,123.34,123.34,121.31,122.03,140741,0
2016-10-10,122.76,123.79,121.73,121.85,207834,0
2016-10-11,120.93,121.46,118.94,119.62,215741,0
2016-10-12,119.75,121.12,118.97,120.71,136979,0
2016-10-13,119.34,121.34,119.34,120.24,132090,0
2016-10-14,120.81,121.25,119.95,120.81,136490,0
2016-10-17,121.05,121.84,120.73,121.42,130806,0
2016-10-18,122.29,122.92,121.87,122.09,132975,0
2016-10-19,122.17,123.26,121.1,122.75,103985,0
2016-10-20,122.59,123.29,121.68,123.23,163323,0
2016-10-21,122.2,123.48,122.18,123.45,212402,0
2016-10-24,125.01,125.02,121.96,123.6,228873,0
2016-10-25,123.6,125.18,120.88,122.43,202103,0
2016-10-26,121.78,123.14,121.78,122.28,161385,0
2016-10-27,122.96,122.96,119.02,119.77,220311,0
2016-10-28,119.64,121.32,119.05,119.13,169593,0
2016-10-31,119.72,121.79,119.01,120.64,183298,0
2016-11-01,120.57,120.57,116.11,116.87,207673,0
2016-11-02,116.88,118.05,115.62,115.68,174813,0
2016-11-03,116.1,116.37,114.74,115.05,157573,0
2016-11-04,115,115.67,113.54,113.58,302397,0
2016-11-07,115.08,118.43,114.77,117.49,387784,0
2016-11-08,118.27,119.4,109.73,114.78,976940,0
2016-11-09,112.39,114.76,111.2,114.58,256086,0
2016-11-10,114.96,116.4,112.75,113.15,335720,0
2016-11-11,113.15,114.6,112.71,113.97,350262,0
2016-11-14,114.86,115.32,111.53,112.28,220540,0
2016-11-15,111.71,112.71,110.14,111.38,401058,0
2016-11-16,111.24,113,110.7,112.96,250751,0
2016-11-17,113.23,114.88,113.23,114.25,214017,0
2016-11-18,114.64,114.91,113.53,114.22,163861,0
2016-11-21,114.96,114.99,113.58,114.55,156279,0
2016-11-22,114.63,116.16,113.39,116.04,244604,0
2016-11-23,115.55,116.82,115.51,116.36,192616,0
2016-11-25,116.42,117.25,115.58,117.25,91150,0
2016-11-28,116.82,117.6,116.43,116.72,143801,0
2016-11-29,116.96,118.15,116.68,117.69,203650,0
2016-11-30,117.89,117.89,113.55,113.67,344129,0
2016-12-01,113.81,114.69,112.22,112.96,297713,0
2016-12-02,112.84,113.74,111.98,112.48,185245,0
2016-12-05,112.88,115.33,112.12,115.19,279551,0
2016-12-06,115.82,116.8,114.17,116.24,290782,0
2016-12-07,116.02,120,115.76,119.98,217386,0
2016-12-08,119.64,121.87,119.42,121.46,213108,0
2016-12-09,121.86,123.01,121.42,122.13,258198,0
2016-12-12,121.5,123.2,120.59,122.03,187418,0
2016-12-13,121.98,123.18,121.5,121.65,243252,0
2016-12-14,121.98,122.33,120.24,120.47,243406,0
2016-12-15,120.07,122.06,119.37,120.78,206807,0
2016-12-16,121.09,122.66,120.57,120.89,402872,0
2016-12-19,120.98,122.03,120.62,121.28,115765,0
2016-12-20,121.1,121.67,120.12,121.27,82540,0
2016-12-21,121.02,121.62,120.29,121.22,79668,0
2016-12-22,121.58,121.58,119.39,120.72,92281,0
2016-12-23,121.09,121.42,119.63,120.95,49068,0
2016-12-27,121.4,122.15,120.65,121.38,53901,0
2016-12-28,121.7,122.2,119.16,119.32,105696,0
2016-12-29,119.26,120.81,118.05,120.5,82382,0
2016-12-30,121.05,121.05,118.84,119.2,152975,0
2017-01-03,119.8,120.33,118.93,120.15,200328,0
2017-01-04,120.87,123.85,120.82,123.45,231110,0
2017-01-05,123.36,124.54,120.58,122.98,148501,0
2017-01-06,123.2,123.96,121.64,122.49,235226,0
2017-01-09,121.72,122.68,120.99,121.52,331286,0
2017-01-10,121.34,122.81,120.76,122.02,246748,0
2017-01-11,121.95,123.5,121.52,122.67,137686,0
2017-01-12,122.18,123.08,120.8,122.89,113549,0
2017-01-13,123.07,125.28,123.07,124.69,137373,0
2017-01-17,123.95,124.9,122.47,122.73,175463,0
2017-01-18,123.41,124.07,122.69,123.01,130346,0
2017-01-19,123.31,123.59,121.56,122.36,124779,0
2017-01-20,122.84,123.87,122.08,123.1,141255,0
2017-01-23,123.11,124.66,122.66,123.28,149573,0
2017-01-24,123.94,125.32,123,124.96,149714,0
2017-01-25,125.92,126.27,124.96,125.59,121720,0
2017-01-26,125.49,126.38,124.97,125.83,126374,0
2017-01-27,126.31,126.68,124.9,125.49,110299,0
2017-01-30,125.42,125.42,123.14,123.44,185383,0
2017-01-31,123.52,124.6,122.21,123.28,153573,0
2017-02-01,124.3,126.97,120.31,120.92,424573,0
2017-02-02,121.16,124.19,119.52,123.91,299213,0
2017-02-03,124.94,125.48,124.28,124.52,137635,0
2017-02-06,123.73,124.88,122.95,123.67,191642,0
2017-02-07,124,124.35,122.46,123.29,101248,0
2017-02-08,122.98,123.55,122.2,122.95,97401,0
2017-02-09,123.13,125.72,123.13,125.41,122338,0
2017-02-10,126.01,127.39,125.5,126.79,128203,0
2017-02-13,127.44,127.64,126.41,126.75,99604,0
2017-02-14,126.24,128.69,124.09,128.44,218012,0
2017-02-15,127.8,129.09,127.1,128.78,96421,0
2017-02-16,128.95,130.47,128.44,128.77,171561,0
2017-02-17,129.09,129.85,128.54,129.85,151951,0
2017-02-21,130.54,131.22,130.01,131.2,114073,0
2017-02-22,131.24,131.75,130.35,130.7,161172,0
2017-02-23,131.38,131.38,129.34,130.93,126502,0
2017-02-24,132.35,133.09,132.35,132.35,199527,0
2017-02-27,131.8,133.12,131.23,131.93,171420,0
2017-02-28,130.67,132.41,125.98,130.05,170055,0
2017-03-01,131.74,132.975,131.31,132.08,287466,0
2017-03-02,132,132.99,131.28,131.68,140680,0
2017-03-03,131.87,132.04,130.24,131.79,106463,0
2017-03-06,131.11,131.7,130.44,130.69,128710,0
2017-03-07,130.41,131.35,129.51,129.67,109807,0
2017-03-08,130.03,130.965,129.66,129.8,110351,0
2017-03-09,130.16,130.674,129.13,129.63,92053,0
2017-03-10,130.45,130.73,128.53,128.9,132945,0
2017-03-13,128.92,130.5,128.53,130.34,79034,0
2017-03-14,130.17,130.45,128.66,129.92,76996,0
2017-03-15,130.22,131.63,129.11,131.45,146685,0
2017-03-16,131.35,132.106,130.33,131.82,91913,0
2017-03-17,131.9,132.31,131.155,131.69,284803,0
2017-03-20,131.31,131.31,129.88,130.71,95481,0
2017-03-21,131.33,131.51,128.12,128.31,140802,0
2017-03-22,127.93,128.415,126.25,127.16,145752,0
2017-03-23,126.97,129.3,124.591,126.98,122310,0
2017-03-24,127.54,128.68,126.03,126.85,87368,0
2017-03-27,125.93,127.42,125,126.91,90750,0
2017-03-28,126.5,127.72,125.42,127.23,115656,0
2017-03-29,126.97,128.46,126.82,128.22,69115,0
2017-03-30,128.95,129.14,127.45,128.4,62797,0
2017-03-31,128.11,129.6,127.935,128.95,146406,0
2017-04-03,128.5,129.24,126.515,127.94,149979,0
2017-04-04,127.43,128.51,127.07,127.7,119792,0
2017-04-05,127.94,128.72,125.78,125.93,108840,0
2017-04-06,125.87,127.78,125.71,127.73,118074,0
2017-04-07,127.67,129.35,127.3,128.5,101206,0
2017-04-10,128.36,128.895,127.07,128.11,87252,0
2017-04-11,127.73,129.76,126.76,129.75,118439,0
2017-04-12,129.38,130.04,127.91,128.16,117741,0
2017-04-13,127.93,128.59,125.99,126.03,76275,0
2017-04-17,126.19,128.12,125.88,128.08,119644,0
2017-04-18,127.3,128.78,126.99,128.5,81539,0
2017-04-19,129.01,129.54,128.445,128.8,77316,0
2017-04-20,129.47,130.86,129.18,130.38,124825,0
2017-04-21,129.8,131.79,129.455,130.19,144161,0
2017-04-24,132.32,133.25,131.43,132.73,169889,0
2017-04-25,133.76,134.77,133.02,133.59,128015,0
2017-04-26,133.4,134.29,132.62,133.57,135514,0
2017-04-27,133.94,134.73,132.79,133.47,155195,0
2017-04-28,133.6,137.57,130.99,135.48,250802,0
2017-05-01,135.63,137.85,134.321,137.37,229699,0
2017-05-02,137.47,138.99,136.725,137.98,192175,0
2017-05-03,137.16,138.35,136.6,137.6,135551,0
2017-05-04,137.91,139,137.2,137.49,123323,0
2017-05-05,137.88,138,136.88,137.91,131973,0
2017-05-08,137.65,138.13,136.01,137.08,107406,0
2017-05-09,137.12,137.99,136.54,137.02,75320,0
2017-05-10,136.5,137.63,135.89,137.21,88063,0
2017-05-11,136.58,136.58,135.09,135.72,62583,0
2017-05-12,134.96,135.44,134.44,134.9,68761,0
2017-05-15,135,135.816,135,135.58,96819,0
2017-05-16,136.04,136.22,135.15,135.8,76568,0
2017-05-17,133.68,136.34,132.15,132.17,143244,0
2017-05-18,131.69,133.89,131.37,131.54,127242,0
2017-05-19,131.99,133.95,131.94,133.2,112988,0
2017-05-22,133.12,133.98,131.21,131.99,340208,0
2017-05-23,132.48,133.41,131.14,132.17,159333,0
2017-05-24,132.43,133.19,131.9,132.9,164080,0
2017-05-25,133.55,134.16,132.92,132.96,135862,0
2017-05-26,133.07,134.381,131.61,133.53,201264,0
2017-05-30,133.25,134.31,132.634,132.71,130947,0
2017-05-31,133.15,133.63,131.84,132.66,205235,0
2017-06-01,133.47,134.445,132.48,133.94,378283,0
2017-06-02,134.09,138.32,134.09,138.24,230797,0
2017-06-05,138,138.61,136.44,136.57,94259,0
2017-06-06,135.6,136.571,135.18,135.72,111605,0
2017-06-07,135.75,136.19,134.55,134.62,103907,0
2017-06-08,134.92,136.05,133.46,134.23,152058,0
2017-06-09,134.33,135.25,131.42,133.1,311517,0
2017-06-12,132.88,134.15,131.35,134.15,343814,0
2017-06-13,134.78,135.39,133.79,135.28,235569,0
2017-06-14,135.39,137.01,133.84,134.53,180937,0
2017-06-15,133.15,134.91,132.3,134.74,153987,0
2017-06-16,134.08,135.5,133.14,135.4,339647,0
2017-06-19,136.11,136.72,134.83,136.41,269884,0
2017-06-20,135.84,136.57,133.96,134.01,157985,0
2017-06-21,134.33,135.62,133.4,133.78,233719,0
2017-06-22,134.03,135.9,133.22,135.18,209557,0
2017-06-23,135.2,136.91,134.6,136.42,266301,0
2017-06-26,137,137.63,135.85,136.7,188010,0
2017-06-27,136.68,138.64,134.73,137.69,248038,0
2017-06-28,138.85,140.64,137.56,140.29,171673,0
2017-06-29,140,140.089,136.39,138.21,136725,0
2017-06-30,138.79,140.47,138.79,139.41,159509,0
2017-07-03,139.89,140.285,138.32,138.46,86277,0
2017-07-05,138.45,139.67,136.6,138.92,165133,0
2017-07-06,137.98,139.9,137.27,138.18,203034,0
2017-07-07,138.47,141.53,138.47,140.58,178039,0
2017-07-10,140.2,140.95,139.395,139.62,140546,0
2017-07-11,139.94,140.195,137.96,139.87,134477,0
2017-07-12,141.18,142.99,141.18,142.54,121179,0
2017-07-13,142.3,142.605,141.33,141.54,91726,0
2017-07-14,141.53,142.735,141.45,141.84,91082,0
2017-07-17,141.83,142.41,141.09,141.64,96866,0
2017-07-18,141.02,142.18,141,141.55,90338,0
2017-07-19,141.95,143.68,141.94,143.11,112233,0
2017-07-20,143.21,143.98,141.74,142.75,92170,0
2017-07-21,143.11,143.51,141.7,142.41,124250,0
2017-07-24,142.52,144.22,142.05,144.05,86721,0
2017-07-25,144.79,145.76,144.05,145.54,176034,0
2017-07-26,145.7,146.13,144.75,145.35,101550,0
2017-07-27,145.78,146.34,143.025,143.99,133770,0
2017-07-28,143.54,144.47,141.69,142.72,316118,0
2017-07-31,143.2,144.88,139.188,142.55,195804,0
2017-08-01,139.82,147.02,136.5,143.12,281186,0
2017-08-02,143.53,144.17,140.98,141.26,130096,0
2017-08-03,140.89,141.95,139.81,140.33,111517,0
2017-08-04,138.076,140.985,138.076,140.49,77465,0
2017-08-07,140.42,140.62,139.35,139.61,160196,0
2017-08-08,139.62,141.25,138.71,139.46,138537,0
2017-08-09,138.69,139.73,138.31,139.11,81395,0
2017-08-10,138.41,139.73,136.68,136.93,119447,0
2017-08-11,136.53,137.895,136.53,137.03,196796,0
2017-08-14,138.67,140.42,138.67,140.27,97728,0
2017-08-15,140.44,140.94,138.74,139.25,111585,0
2017-08-16,139.85,141.68,139.33,140.94,90957,0
2017-08-17,140.56,142.13,138.52,138.56,157956,0
2017-08-18,137.66,139.3,137.14,137.94,217467,0
2017-08-21,137.88,139.6,137.45,139.25,90137,0
2017-08-22,139.28,141.98,139.28,141.56,95853,0
2017-08-23,140.41,141.33,139.088,139.5,96396,0
2017-08-24,140,140.45,138.15,138.45,130268,0
2017-08-25,139.04,139.31,138.095,138.38,79418,0
2017-08-28,138.81,139.14,138.11,139.05,67807,0
2017-08-29,138.05,139.21,137.63,138.55,140960,0
2017-08-30,138.71,139.79,137.67,139.22,122974,0
2017-08-31,139.72,141.85,138.97,140.76,284783,0
2017-09-01,141.53,141.86,140.65,141.51,119176,0
2017-09-05,141.02,142.13,139.53,140.47,101964,0
2017-09-06,140.76,140.76,138.8,139.65,137855,0
2017-09-07,139.88,140.7,139.03,139.33,133929,0
2017-09-08,138.7,139.27,137.3,138.29,387671,0
2017-09-11,139.04,140.525,138.8,140.15,144963,0
2017-09-12,140.4,142.1,140.4,142.08,112530,0
2017-09-13,141.89,142.24,139.48,139.73,189057,0
2017-09-14,139.4,139.58,134.08,134.37,356972,0
2017-09-15,134.5,134.7,131.65,131.75,840543,0
2017-09-18,131.52,135.5,131.52,135.04,265612,0
2017-09-19,135.43,137.45,134.765,136.27,313668,0
2017-09-20,136.18,138,136.055,137.71,187136,0
2017-09-21,137.5,138.27,136.37,137.68,181599,0
2017-09-22,137.59,140.435,137.59,140.13,189276,0
2017-09-25,140.25,141.06,138.975,139.88,141110,0
2017-09-26,140.49,141.27,139.89,140.01,173993,0
2017-09-27,141.04,143.35,140.835,142.2,188308,0
2017-09-28,141.94,142.41,141.45,141.54,144251,0
2017-09-29,141.61,141.61,140.43,140.5,198460,0
2017-10-02,140.62,142.46,140.62,142.25,140595,0
2017-10-03,142.38,143.97,141.76,142.95,168263,0
2017-10-04,143.43,143.77,142.05,142.41,171514,0
2017-10-05,142.42,143.75,142.42,142.94,141675,0
2017-10-06,142.44,144.17,142.42,143.96,145055,0
2017-10-09,144.04,145.53,144,144.89,87100,0
2017-10-10,145.79,146.28,144.658,145.47,97725,0
2017-10-11,146.06,146.4,145.45,146.28,131307,0
2017-10-12,146.07,147.87,146.005,146.48,157525,0
2017-10-13,147.04,148.26,146.56,146.84,137018,0
2017-10-16,147.3,147.94,146.19,147.49,151123,0
2017-10-17,147.57,148.32,146.32,146.67,107492,0
2017-10-18,147.36,149,146.805,147.15,173142,0
2017-10-19,146.64,146.64,144.39,145.24,145000,0
2017-10-20,146,146.885,145.5,146.59,135382,0
2017-10-23,146.9,147.95,146.64,147.09,114776,0
2017-10-24,147.69,148,146.04,147.55,80291,0
2017-10-25,147.28,147.76,146.27,147.44,122471,0
2017-10-26,147.99,148.15,147.23,147.23,113151,0
2017-10-27,147.47,148.35,146.72,147.03,166433,0
2017-10-30,146.63,146.63,143.65,143.81,127260,0
2017-10-31,143.72,146,143.41,145.16,162021,0
2017-11-01,146.13,148.58,143.04,143.94,240967,0
2017-11-02,142.51,148.69,141.9,147.9,245936,0
2017-11-03,147.64,153.26,146.97,152.55,235579,0
2017-11-06,151.77,152.37,150.5,151.16,212530,0
2017-11-07,151.6,153.465,151.04,152.45,174761,0
2017-11-08,151.75,154.84,150.98,154.61,160485,0
2017-11-09,152.94,153.76,151.48,153.76,108605,0
2017-11-10,154.3,155.24,153.38,154.68,138364,0
