Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,29.28,29.28,28.991,29.252,129405,0
2005-02-28,29.334,30.245,28.991,30.235,205655,0
2005-03-01,30.282,30.453,29.69,29.91,273343,0
2005-03-02,29.808,29.976,29.214,29.353,188765,0
2005-03-03,29.511,30.062,29.381,29.853,183803,0
2005-03-04,30.128,30.128,29.437,29.633,119887,0
2005-03-07,29.474,29.8,29.362,29.391,110476,0
2005-03-08,29.242,29.334,28.944,28.963,234434,0
2005-03-09,28.822,29.456,28.749,29.111,106483,0
2005-03-10,29.429,29.538,28.869,28.963,110427,0
2005-03-11,29.001,29.585,28.926,29.223,155493,0
2005-03-14,29.158,29.891,28.831,29.8,242702,0
2005-03-15,29.891,29.938,29.233,29.464,294552,0
2005-03-16,29.214,29.774,29.139,29.447,250065,0
2005-03-17,29.334,29.492,28.991,29.001,136302,0
2005-03-18,29.066,29.066,28.126,28.564,217177,0
2005-03-21,28.629,28.629,28.202,28.365,73173,0
2005-03-22,28.126,28.564,27.801,27.894,269510,0
2005-03-23,27.726,27.95,27.15,27.197,185003,0
2005-03-24,27.456,27.456,26.816,26.824,199336,0
2005-03-28,27.114,27.122,26.554,26.694,179875,0
2005-03-29,26.657,27.122,26.657,26.926,301312,0
2005-03-30,26.88,27.531,26.704,27.188,227260,0
2005-03-31,27.262,27.326,26.369,26.638,128177,0
2005-04-01,26.779,27.15,25.988,26.249,95397,0
2005-04-04,26.49,26.49,25.579,25.922,122056,0
2005-04-05,25.803,26.544,25.803,26.295,144248,0
2005-04-06,26.536,26.992,26.183,26.183,119674,0
2005-04-07,26.173,26.686,26.015,26.404,50322,0
2005-04-08,26.183,26.573,26.071,26.081,89384,0
2005-04-11,25.959,26.043,25.522,25.532,68284,0
2005-04-12,25.476,25.503,25.021,25.262,138412,0
2005-04-13,25.512,25.512,24.678,24.853,82185,0
2005-04-14,25.03,25.803,24.862,25.021,131364,0
2005-04-15,24.974,25.393,24.77,24.826,145918,0
2005-04-18,24.732,25.329,24.732,25.329,186141,0
2005-04-19,25.338,25.949,25.329,25.949,196889,0
2005-04-20,25.849,25.913,25.615,25.671,176056,0
2005-04-21,25.71,26.462,25.71,26.442,117798,0
2005-04-22,26.315,26.48,25.94,25.978,229112,0
2005-04-25,26.193,26.404,26.062,26.295,58761,0
2005-04-26,26.34,26.462,25.587,25.949,220212,0
2005-04-27,25.662,26.333,25.485,26.137,68573,0
2005-04-28,26.025,26.24,25.447,25.447,117505,0
2005-04-29,25.429,25.476,24.527,25.049,107199,0
2005-05-02,25.3,25.485,24.779,25.3,112983,0
2005-05-03,25.131,25.662,25.131,25.309,94350,0
2005-05-04,25.207,25.812,24.974,25.746,155614,0
2005-05-05,25.662,25.932,25.429,25.932,88389,0
2005-05-06,26.006,26.081,25.197,25.3,139546,0
2005-05-09,25.551,28.973,24.499,28.963,517210,0
2005-05-10,28.554,28.722,27.318,27.418,468794,0
2005-05-11,27.281,27.708,26.779,26.871,151854,0
2005-05-12,26.889,28.422,26.871,27.801,184481,0
2005-05-13,27.633,27.736,27.252,27.438,114071,0
2005-05-16,27.353,27.671,27.027,27.197,190880,0
2005-05-17,27.056,27.661,27,27.531,94414,0
2005-05-18,27.774,28.33,27.624,28.165,64654,0
2005-05-19,28.173,28.202,27.578,28.136,150977,0
2005-05-20,28.136,28.249,27.56,28.212,94206,0
2005-05-23,28.412,28.507,28.117,28.375,84373,0
2005-05-24,28.107,28.668,27.857,28.574,73951,0
2005-05-25,28.258,28.258,27.867,27.912,105823,0
2005-05-26,28.183,28.394,27.903,28.193,87999,0
2005-05-27,28.384,28.384,27.875,28.277,23304,0
2005-05-31,28.165,28.45,27.875,27.967,175348,0
2005-06-01,27.894,28.629,27.81,28.629,58747,0
2005-06-02,28.313,28.583,27.903,28.365,110905,0
2005-06-03,28.323,28.323,27.848,27.894,58060,0
2005-06-06,27.857,28.051,27.606,28.051,53308,0
2005-06-07,28.126,28.677,27.958,28.165,63568,0
2005-06-08,28.24,28.357,27.671,27.764,81751,0
2005-06-09,27.569,28.107,27.371,27.941,86595,0
2005-06-10,28.013,28.013,27.569,27.597,38758,0
2005-06-13,27.671,27.829,27.4,27.485,100640,0
2005-06-14,27.475,27.857,27.225,27.428,107966,0
2005-06-15,27.569,27.82,27.169,27.81,101207,0
2005-06-16,27.606,28.231,27.606,28.202,61148,0
2005-06-17,28.173,28.323,27.671,27.848,164640,0
2005-06-20,27.912,28.003,27.381,27.428,77964,0
2005-06-21,27.466,27.661,27.281,27.521,59861,0
2005-06-22,25.831,27.521,25.113,27.336,600913,0
2005-06-23,27.271,27.271,26.324,26.324,373789,0
2005-06-24,26.333,26.452,25.885,26.108,345124,0
2005-06-27,26.071,26.071,25.56,25.949,210793,0
2005-06-28,26.015,26.647,25.635,26.155,224060,0
2005-06-29,26.193,26.413,25.978,26.127,71975,0
2005-06-30,26.127,26.145,25.839,25.894,91159,0
2005-07-01,25.959,26.081,25.551,25.866,56767,0
2005-07-05,25.765,27.3,25.765,26.897,118775,0
2005-07-06,26.834,27.122,26.249,26.602,71643,0
2005-07-07,26.394,26.852,26.145,26.394,101817,0
2005-07-08,26.433,27.848,26.165,27.801,101422,0
2005-07-11,27.848,28.686,27.764,28.686,154367,0
2005-07-12,28.488,28.488,26.797,27.371,147560,0
2005-07-13,27.371,27.475,26.62,27.095,141707,0
2005-07-14,27.4,27.912,27.027,27.188,59685,0
2005-07-15,26.779,27.4,26.704,27.244,52925,0
2005-07-18,27.216,27.216,26.155,26.499,106491,0
2005-07-19,26.573,27.046,26.305,26.499,98014,0
2005-07-20,26.36,27.037,26.36,26.647,88592,0
2005-07-21,26.704,27.381,26.452,26.462,88771,0
2005-07-22,26.544,27.466,25.913,27.207,85388,0
2005-07-25,27.197,27.746,26.527,26.889,56954,0
2005-07-26,27.225,27.985,27.225,27.69,141642,0
2005-07-27,27.792,27.792,26.779,27.244,136553,0
2005-07-28,27.122,27.606,26.974,27.169,54092,0
2005-07-29,26.992,27.336,26.844,26.862,129755,0
2005-08-01,26.907,27.235,26.807,27.188,101361,0
2005-08-02,27.104,27.344,26.926,27.271,100359,0
2005-08-03,26.992,27.336,26.277,27.216,140498,0
2005-08-04,27.15,27.792,27.017,27.169,152936,0
2005-08-05,27.336,28.658,27.336,28.61,173241,0
2005-08-08,28.722,28.795,27.169,27.244,198605,0
2005-08-09,27.336,27.993,27.244,27.29,75888,0
2005-08-10,27.4,27.801,26.564,26.666,98297,0
2005-08-11,26.602,27.428,26.602,27.326,50660,0
2005-08-12,27.207,27.281,26.413,26.686,66623,0
2005-08-15,26.554,27.456,26.404,27.381,51567,0
2005-08-16,27.197,27.391,26.732,26.965,98281,0
2005-08-17,26.965,27.104,26.442,26.452,133375,0
2005-08-18,26.423,26.983,26.423,26.63,85219,0
2005-08-19,26.63,26.844,26.518,26.536,56411,0
2005-08-22,26.807,26.807,26.127,26.36,64833,0
2005-08-23,26.35,26.423,25.719,25.784,96481,0
2005-08-24,25.71,26.394,25.662,25.746,82841,0
2005-08-25,25.756,26.442,25.746,26.35,70100,0
2005-08-26,26.34,26.554,25.959,26.145,62647,0
2005-08-29,26.137,26.173,25.831,26.062,78185,0
2005-08-30,26.127,26.24,25.607,25.866,42083,0
2005-08-31,25.913,25.978,25.643,25.866,106322,0
2005-09-01,25.968,26.442,25.812,26.034,93147,0
2005-09-02,25.968,26.099,25.756,25.949,41436,0
2005-09-06,25.913,26.277,25.913,26.155,175628,0
2005-09-07,26.117,26.249,25.875,26.034,59927,0
2005-09-08,25.821,25.968,25.625,25.71,73122,0
2005-09-09,25.719,26.099,25.71,25.94,157227,0
2005-09-12,25.839,26.137,25.681,25.849,240099,0
2005-09-13,25.671,26.006,25.393,25.551,77904,0
2005-09-14,25.56,25.765,24.974,25.485,177409,0
2005-09-15,25.493,25.662,25.272,25.493,296106,0
2005-09-16,25.643,25.94,25.402,25.765,210524,0
2005-09-19,25.7,25.803,25.243,25.309,98679,0
2005-09-20,25.357,25.503,24.499,24.77,167705,0
2005-09-21,24.65,25.29,24.286,24.593,109551,0
2005-09-22,24.716,25.466,24.527,25.338,128954,0
2005-09-23,25.338,26.24,25.3,26.108,108044,0
2005-09-26,26.286,26.286,25.105,25.493,85431,0
2005-09-27,25.384,25.635,24.974,25.329,82884,0
2005-09-28,25.319,25.503,25.039,25.169,63240,0
2005-09-29,25.078,26.155,25.068,25.839,75244,0
2005-09-30,25.904,26.173,25.512,26.155,66960,0
2005-10-03,26.137,26.797,25.922,26.518,72872,0
2005-10-04,26.686,26.824,26.202,26.499,114970,0
2005-10-05,26.286,26.286,25.179,25.197,118598,0
2005-10-06,25.187,25.607,24.983,25.338,116210,0
2005-10-07,25.429,25.607,25.105,25.579,59377,0
2005-10-10,25.429,25.485,25.011,25.282,59179,0
2005-10-11,25.357,25.357,24.9,24.993,141769,0
2005-10-12,24.872,25.411,24.779,25.002,248634,0
2005-10-13,24.826,25.447,24.826,25.131,104924,0
2005-10-14,25.319,25.319,24.479,24.834,98886,0
2005-10-17,24.826,24.909,23.859,24.1,105959,0
2005-10-18,24.061,24.175,23.505,23.961,165374,0
2005-10-19,23.841,24.148,23.719,24.08,205182,0
2005-10-20,23.988,24.157,23.869,23.952,234933,0
2005-10-21,23.869,24.175,23.869,24.129,154204,0
2005-10-24,24.193,24.435,24.1,24.222,230467,0
2005-10-25,24.071,24.175,23.532,23.738,145514,0
2005-10-26,23.598,23.933,23.021,23.04,215681,0
2005-10-27,22.883,23.04,21.691,21.813,175502,0
2005-10-28,21.946,23.05,21.946,22.918,206806,0
2005-10-31,23.087,23.69,22.518,22.791,168979,0
2005-11-01,22.649,22.745,22.374,22.555,79196,0
2005-11-02,22.706,23.505,20.929,21.546,714915,0
2005-11-03,21.682,21.691,21.013,21.488,226648,0
2005-11-04,21.097,21.356,20.521,20.584,1275442,0
2005-11-07,20.641,21.041,20.485,20.913,402326,0
2005-11-08,20.724,20.948,19.934,20.25,283845,0
2005-11-09,20.447,20.743,20.076,20.372,176890,0
2005-11-10,20.269,20.577,20.221,20.493,344061,0
2005-11-11,20.363,20.734,20.26,20.658,75596,0
2005-11-14,20.641,21.219,20.549,21.013,246766,0
2005-11-15,21.013,21.171,20.994,21.142,145935,0
2005-11-16,21.133,21.293,20.53,20.667,134585,0
2005-11-17,20.761,21.469,20.658,21.431,88799,0
2005-11-18,21.628,21.746,21.097,21.746,145048,0
2005-11-21,21.907,21.936,21.572,21.727,134331,0
2005-11-22,21.672,21.973,20.686,21.302,123628,0
2005-11-23,21.2,21.992,21.162,21.86,87331,0
2005-11-25,21.982,21.982,21.746,21.86,22428,0
2005-11-28,21.86,22.298,21.803,22.221,130230,0
2005-11-29,22.317,23.588,22.155,23.505,676760,0
2005-11-30,23.505,24.416,23.469,24.119,619632,0
2005-12-01,24.119,25.625,23.943,25.16,682572,0
2005-12-02,25.113,25.365,24.742,25.216,336440,0
2005-12-05,25.216,25.357,25.021,25.216,276884,0
2005-12-06,25.253,25.719,25.021,25.187,281450,0
2005-12-07,25.197,25.793,25.011,25.466,274479,0
2005-12-08,25.338,25.607,24.816,25.105,160325,0
2005-12-09,25.329,25.466,25.068,25.338,78913,0
2005-12-12,25.319,25.71,25.253,25.421,266574,0
2005-12-13,25.29,25.866,25.131,25.635,108135,0
2005-12-14,25.653,25.784,25.179,25.319,101388,0
2005-12-15,25.447,25.447,24.546,24.807,201799,0
2005-12-16,24.872,25.225,24.658,25.086,297616,0
2005-12-19,25.039,25.039,24.251,24.435,171153,0
2005-12-20,24.305,24.678,24.193,24.65,186064,0
2005-12-21,24.536,24.983,24.527,24.983,138744,0
2005-12-22,25.002,25.011,24.508,24.622,102523,0
2005-12-23,24.546,24.936,24.546,24.668,26702,0
2005-12-27,24.909,25.011,24.26,24.315,52595,0
2005-12-28,24.435,25.151,24.325,25.151,115830,0
2005-12-29,25.039,25.338,24.927,25.243,83306,0
2005-12-30,25.105,25.512,24.964,25.338,139567,0
2006-01-03,25.233,26.006,24.76,25.978,163837,0
2006-01-04,25.997,25.997,25.429,25.532,292217,0
2006-01-05,25.447,25.988,25.375,25.904,93102,0
2006-01-06,26.025,26.527,25.233,26.081,135717,0
2006-01-09,25.904,26.714,25.866,26.413,125815,0
2006-01-10,26.34,26.611,25.988,26.36,93679,0
2006-01-11,26.315,26.394,25.587,25.949,112764,0
2006-01-12,25.94,26.35,25.803,26.034,155637,0
2006-01-13,26.081,26.471,26.081,26.267,155876,0
2006-01-17,25.959,26.63,25.94,26.499,120623,0
2006-01-18,26.277,27.178,26.127,26.945,133462,0
2006-01-19,27.114,27.428,26.647,27.3,100831,0
2006-01-20,27.466,27.466,26.852,26.974,118903,0
2006-01-23,26.897,27.271,26.63,27.017,68506,0
2006-01-24,26.945,27.531,26.862,27.336,69685,0
2006-01-25,27.4,27.4,26.686,27.027,106188,0
2006-01-26,27.095,28.303,27.046,28.267,74114,0
2006-01-27,28.183,28.658,27.661,28.629,92126,0
2006-01-30,28.498,28.498,28.079,28.375,64988,0
2006-01-31,27.736,27.848,27.216,27.475,232615,0
2006-02-01,27.3,27.362,26.666,26.926,258033,0
2006-02-02,26.844,26.992,26.137,26.714,116252,0
2006-02-03,26.592,26.666,25.357,26.025,299033,0
2006-02-06,26.025,26.212,25.485,26.193,125592,0
2006-02-07,26.034,26.423,25.913,26.081,156427,0
2006-02-08,24.751,26.173,24.751,25.719,439321,0
2006-02-09,25.849,26.173,25.765,25.793,237667,0
2006-02-10,25.866,26.305,25.71,26.155,188496,0
2006-02-13,26.286,26.63,25.859,25.859,113873,0
2006-02-14,25.988,26.797,25.875,26.638,111389,0
2006-02-15,26.544,27.095,26.527,27.027,135991,0
2006-02-16,27.066,27.531,26.992,27.4,98296,0
2006-02-17,27.531,27.569,26.221,26.518,92271,0
2006-02-21,26.462,26.761,25.615,26.034,70900,0
2006-02-22,26.165,26.452,26.006,26.249,165178,0
2006-02-23,26.183,26.527,26.117,26.404,84235,0
2006-02-24,26.315,26.974,26.071,26.583,74676,0
2006-02-27,26.714,27.578,26.536,27.418,106930,0
2006-02-28,27.391,27.642,26.63,26.723,133646,0
2006-03-01,26.844,27.017,26.49,26.965,84463,0
2006-03-02,26.852,26.917,25.959,26.554,89738,0
2006-03-03,26.36,26.49,25.913,26.015,138165,0
2006-03-06,25.997,25.997,25.002,25.375,115583,0
2006-03-07,25.225,25.597,24.564,25.56,147805,0
2006-03-08,25.447,25.579,24.64,25.16,84652,0
2006-03-09,25.113,25.756,24.707,24.725,38352,0
2006-03-10,27.922,30.31,27.207,29.662,1351057,0
2006-03-13,29.662,32.04,29.662,30.971,1065919,0
2006-03-14,30.73,32.497,30.73,32.264,514952,0
2006-03-15,32.076,32.746,31.846,32.727,189636,0
2006-03-16,32.727,33.026,32.049,32.412,170149,0
2006-03-17,32.497,32.497,31.836,31.855,336855,0
2006-03-20,31.798,32.003,31.223,31.305,218778,0
2006-03-21,31.39,31.716,30.915,31.258,179434,0
2006-03-22,31.177,31.277,30.887,31.267,134422,0
2006-03-23,31.057,31.734,30.887,31.057,106534,0
2006-03-24,31.177,31.195,30.674,31.075,100092,0
2006-03-27,31.11,31.531,30.739,30.915,87199,0
2006-03-28,30.887,31.512,30.693,31.158,111006,0
2006-03-29,31.314,33.148,31.11,33.043,269720,0
2006-03-30,33.091,34.078,32.182,32.292,225228,0
2006-03-31,32.273,32.59,31.492,31.734,163867,0
2006-04-03,31.706,32.524,31.11,31.305,158505,0
2006-04-04,31.187,31.559,30.684,30.906,231690,0
2006-04-05,30.794,31.167,30.693,31,154609,0
2006-04-06,31.084,31.921,31.066,31.706,144670,0
2006-04-07,31.734,32.236,31.521,31.539,161048,0
2006-04-10,31.427,31.492,30.962,31.148,102168,0
2006-04-11,30.61,31.047,29.288,29.614,246880,0
2006-04-12,29.529,30.118,29.437,29.948,128486,0
2006-04-13,29.755,29.882,29.372,29.529,123967,0
2006-04-17,29.437,29.735,28.554,29.158,134565,0
2006-04-18,29.223,31.4,28.859,31.4,205748,0
2006-04-19,31.362,31.78,30.85,31.249,113894,0
2006-04-20,31.158,31.613,30.823,31.502,116245,0
2006-04-21,31.492,31.742,30.572,31.148,134601,0
2006-04-24,31.223,31.287,29.79,29.808,87468,0
2006-04-25,29.808,30.128,29.474,29.817,86799,0
2006-04-26,29.735,30.757,29.735,30.062,54763,0
2006-04-27,29.764,30.636,29.482,29.633,69462,0
2006-04-28,29.492,30.535,29.391,30.024,92427,0
2006-05-01,30.024,30.684,29.827,30.405,110051,0
2006-05-02,30.337,31.018,29.957,30.684,119373,0
2006-05-03,30.47,31.267,30.072,31.091,83132,0
2006-05-04,31.01,32.619,30.85,32.283,155893,0
2006-05-05,32.524,32.99,31.921,31.921,109852,0
2006-05-08,31.986,32.727,31.697,32.619,142450,0
2006-05-09,34.774,34.792,32.076,32.367,375644,0
2006-05-10,33.334,33.472,31.734,32.182,272979,0
2006-05-11,32.105,32.638,31.751,31.798,218300,0
2006-05-12,31.734,32.049,30.72,30.962,231393,0
2006-05-15,30.684,31.584,30.31,31.177,208194,0
2006-05-16,31.295,32.076,31.295,31.697,225086,0
2006-05-17,31.381,31.697,30.813,30.906,159291,0
2006-05-18,31.091,31.78,30.562,30.776,148934,0
2006-05-19,30.73,32.067,30.693,31.939,337857,0
2006-05-22,31.549,32.859,31.539,32.394,255535,0
2006-05-23,32.619,33.1,31.549,31.621,174046,0
2006-05-24,31.64,32.448,30.757,32.031,173718,0
2006-05-25,32.638,32.84,31.724,32.638,186443,0
2006-05-26,32.82,33.11,32.236,32.562,164536,0
2006-05-30,32.394,32.544,31.921,32.003,109021,0
2006-05-31,32.218,32.783,31.789,32.572,452242,0
2006-06-01,32.69,33.343,32.69,33.221,395106,0
2006-06-02,33.007,34.058,32.756,32.99,287668,0
2006-06-05,32.84,33.416,32.013,32.153,381227,0
2006-06-06,32.375,32.599,32.076,32.544,142267,0
2006-06-07,32.682,32.69,32.153,32.412,118667,0
2006-06-08,32.163,32.58,30.981,32.172,189826,0
2006-06-09,32.3,32.421,31.084,31.333,149882,0
2006-06-12,31.39,31.39,29.872,30.31,268721,0
2006-06-13,30.434,31.464,30.099,30.553,199925,0
2006-06-14,30.507,30.906,29.624,30.089,170155,0
2006-06-15,30.535,30.915,30.145,30.627,205866,0
2006-06-16,30.488,30.832,29.681,30.014,390473,0
2006-06-19,30.227,30.227,28.786,28.926,242158,0
2006-06-20,28.963,29.111,28.45,28.507,190016,0
2006-06-21,28.546,29.521,28.546,28.767,291900,0
2006-06-22,28.61,29.233,28.469,29.049,360017,0
2006-06-23,28.804,30.137,28.804,29.671,319030,0
2006-06-26,29.808,30.282,29.242,30.108,194260,0
2006-06-27,30.227,30.841,29.624,29.808,188858,0
2006-06-28,30.089,30.245,29.261,29.726,143140,0
2006-06-29,29.817,32.328,29.817,32.095,257089,0
2006-06-30,32.283,32.283,31.249,31.966,594852,0
2006-07-03,32.255,32.255,31.64,32.115,131492,0
2006-07-05,32.076,32.375,31.362,31.883,136627,0
2006-07-06,32.013,32.562,32.013,32.338,124143,0
2006-07-07,32.163,32.431,30.59,30.86,201613,0
2006-07-10,31.101,31.287,30.645,30.906,98702,0
2006-07-11,30.786,31.761,30.636,31.706,174850,0
2006-07-12,31.576,31.78,30.981,31.038,125475,0
2006-07-13,30.794,30.794,29.717,29.919,128883,0
2006-07-14,29.844,30.544,29.735,30.282,141811,0
2006-07-17,30.255,30.488,29.196,29.419,126367,0
2006-07-18,29.577,30.172,29.01,30.043,142637,0
2006-07-19,30.137,31.751,30.137,31.4,296611,0
2006-07-20,31.474,31.65,31.066,31.091,181299,0
2006-07-21,30.896,31.148,30.227,30.282,461954,0
2006-07-24,30.618,31.352,30.535,31.129,164313,0
2006-07-25,31.267,32.19,30.786,31.362,248982,0
2006-07-26,31.167,32.115,30.434,31.966,218835,0
2006-07-27,32.227,32.384,30.915,31.167,127442,0
2006-07-28,31.483,31.892,31.267,31.352,204695,0
2006-07-31,31.129,31.817,31.129,31.409,110222,0
2006-08-01,31.047,31.521,30.61,30.72,130500,0
2006-08-02,31.01,31.129,30.684,30.887,85154,0
2006-08-03,30.525,32.144,30.525,31.883,170364,0
2006-08-04,32.227,32.773,31.232,31.865,107864,0
2006-08-07,31.549,31.78,30.943,31.502,60143,0
2006-08-08,31.742,32.182,29.577,29.662,297142,0
2006-08-09,30.034,30.655,25.059,26.165,1414918,0
2006-08-10,25.831,28.231,25.812,27.141,472414,0
2006-08-11,27.141,27.726,26.897,27.503,320296,0
2006-08-14,27.783,29.681,27.597,29.353,489076,0
2006-08-15,29.808,31.539,29.808,30.99,368036,0
2006-08-16,31.445,31.742,30.887,31.631,243990,0
2006-08-17,31.531,32.448,31.521,31.724,183547,0
2006-08-18,31.892,32.524,31.342,32.412,203581,0
2006-08-21,32.292,32.309,31.445,31.947,230979,0
2006-08-22,32.049,32.076,31.742,32.058,151464,0
2006-08-23,32.182,32.534,31.678,32.058,210093,0
2006-08-24,32.255,32.709,32.076,32.105,265587,0
2006-08-25,32.124,32.441,31.873,32.049,187119,0
2006-08-28,32.013,32.699,31.798,32.682,93803,0
2006-08-29,32.682,34.012,32.682,33.825,290657,0
2006-08-30,33.844,33.891,33.212,33.76,140119,0
2006-08-31,33.751,34.17,33.519,33.575,182276,0
2006-09-01,33.751,33.76,33.269,33.481,103280,0
2006-09-05,33.65,34.29,33.416,34.142,174575,0
2006-09-06,33.743,33.743,32.264,32.384,169738,0
2006-09-07,32.144,33.221,31.78,32.59,204073,0
2006-09-08,32.534,32.58,31.846,32.3,125106,0
2006-09-11,32.208,33.193,32.003,33.081,140150,0
2006-09-12,33.221,35.333,33.221,34.644,189354,0
2006-09-13,34.515,34.515,33.36,34.106,144897,0
2006-09-14,33.844,34.477,33.379,34.468,135346,0
2006-09-15,34.755,34.802,32.944,33.288,271478,0
2006-09-18,33.193,33.834,32.906,33.584,151908,0
2006-09-19,33.51,33.565,32.227,33.288,133958,0
2006-09-20,33.65,34.012,33.288,33.51,142851,0
2006-09-21,33.798,34.589,33.613,34.078,147788,0
2006-09-22,33.816,33.816,32.375,32.765,118556,0
2006-09-25,32.727,33.936,32.421,33.798,90670,0
2006-09-26,33.844,33.844,32.412,32.672,193688,0
2006-09-27,32.431,33.12,32.431,32.647,155841,0
2006-09-28,32.699,33.129,32.534,32.655,199409,0
2006-09-29,32.793,33.212,32.218,32.264,143607,0
2006-10-02,32.264,32.719,31.613,31.751,98404,0
2006-10-03,31.65,31.947,31.531,31.947,168019,0
2006-10-04,31.742,33.677,31.742,33.24,133507,0
2006-10-05,33.129,34.087,32.963,34.031,88647,0
2006-10-06,33.806,33.806,32.878,33.298,64297,0
2006-10-09,33.351,33.51,32.99,33.334,63345,0
2006-10-10,33.519,33.519,32.672,32.737,260350,0
2006-10-11,32.682,32.682,31.613,32.04,190590,0
2006-10-12,32.236,32.699,32.19,32.59,208578,0
2006-10-13,32.506,33.081,32.506,32.737,226715,0
2006-10-16,32.609,33.696,32.609,33.072,180665,0
2006-10-17,32.737,33.1,32.672,32.783,284732,0
2006-10-18,33.1,33.584,32.338,32.572,224726,0
2006-10-19,32.421,32.562,32.264,32.506,144965,0
2006-10-20,32.699,32.699,32.134,32.182,93280,0
2006-10-23,32.031,32.264,31.836,31.846,133468,0
2006-10-24,31.761,32.134,31.734,31.883,187682,0
2006-10-25,32.003,32.328,31.101,31.549,190572,0
2006-10-26,31.865,32.163,31.613,31.873,296081,0
2006-10-27,31.902,31.902,31.287,31.492,166725,0
2006-10-30,31.277,31.855,31.277,31.512,229840,0
2006-10-31,31.342,31.883,31.047,31.483,251176,0
2006-11-01,31.761,31.846,30.264,30.272,344893,0
2006-11-02,28.089,28.813,26.452,26.779,1609187,0
2006-11-03,26.165,28.731,26.165,28.042,827034,0
2006-11-06,28.117,28.117,27.141,27.447,529042,0
2006-11-07,27.428,28.06,27.244,27.456,354250,0
2006-11-08,27.271,28.165,26.871,27.95,146007,0
2006-11-09,28.022,28.394,27.718,27.746,198780,0
2006-11-10,27.671,28.686,27.642,28.639,301826,0
2006-11-13,28.554,28.686,28.349,28.61,253149,0
2006-11-14,28.639,29.577,28.546,29.577,237398,0
2006-11-15,29.557,29.844,29.242,29.681,180904,0
2006-11-16,29.8,30.005,29.372,29.605,202748,0
2006-11-17,29.662,29.662,29.139,29.223,132951,0
2006-11-20,29.288,29.595,29.058,29.492,118433,0
2006-11-21,29.456,29.755,29.139,29.662,94983,0
2006-11-22,29.585,29.91,29.362,29.529,55607,0
2006-11-24,29.362,29.69,29.058,29.391,49705,0
2006-11-27,29.595,29.595,29.111,29.27,292542,0
2006-11-28,29.252,29.521,28.926,29.094,276186,0
2006-11-29,29.372,30.18,29.288,29.464,305620,0
2006-11-30,29.521,29.717,28.982,29.084,271374,0
2006-12-01,29.206,29.306,28.704,29.196,246150,0
2006-12-04,29.196,29.7,29.03,29.104,375287,0
2006-12-05,29.325,30.099,29.223,29.401,201218,0
2006-12-06,29.28,29.372,28.878,28.973,157709,0
2006-12-07,29.111,29.187,28.431,28.564,163197,0
2006-12-08,28.375,29.075,28.231,28.963,150857,0
2006-12-11,28.849,28.897,27.829,27.967,187894,0
2006-12-12,28.032,28.526,28.032,28.323,210458,0
2006-12-13,28.46,28.991,28.193,28.303,164070,0
2006-12-14,28.412,28.62,28.173,28.231,135024,0
2006-12-15,28.365,28.61,28.003,28.295,248459,0
2006-12-18,28.277,28.804,27.69,27.774,157501,0
2006-12-19,27.606,28.136,27.309,28.013,95184,0
2006-12-20,27.993,28.507,27.903,27.903,82583,0
2006-12-21,27.875,28.767,27.875,28.277,74202,0
2006-12-22,28.117,28.686,27.941,28.46,108185,0
2006-12-26,28.365,29.28,28.339,29.233,91827,0
2006-12-27,29.196,30.072,29.039,29.901,223429,0
2006-12-28,29.929,30.655,29.745,30.31,204222,0
2006-12-29,30.282,30.479,29.437,29.643,135316,0
2007-01-03,29.755,30.034,28.677,29.121,162473,0
2007-01-04,29.01,29.502,28.944,29.353,91773,0
2007-01-05,29.13,29.28,28.592,28.777,72387,0
2007-01-08,28.869,29.492,28.592,29.306,79868,0
2007-01-09,29.206,29.464,28.231,28.686,115488,0
2007-01-10,28.546,29.01,28.349,28.888,98044,0
2007-01-11,28.982,30.082,28.982,29.91,120738,0
2007-01-12,29.836,30.337,29.726,30.217,82008,0
2007-01-16,30.357,30.749,29.624,29.882,123421,0
2007-01-17,29.764,30.376,29.372,29.419,97642,0
2007-01-18,29.643,30.053,28.963,29.111,123569,0
2007-01-19,29.001,29.474,28.713,29.223,49887,0
2007-01-22,29.084,29.084,28.285,28.365,103361,0
2007-01-23,28.384,29.214,28.173,28.713,203226,0
2007-01-24,28.777,29.362,28.526,29.288,39594,0
2007-01-25,29.27,29.474,28.804,29.149,56811,0
2007-01-26,29.149,29.492,28.574,29.391,53870,0
2007-01-29,29.27,30.582,29.223,30.18,198025,0
2007-01-30,30.18,30.18,29.362,29.502,153318,0
2007-01-31,29.464,29.557,28.042,29.187,169873,0
2007-02-01,29.233,29.781,29.058,29.538,77464,0
2007-02-02,29.557,30.357,29.557,30.118,130043,0
2007-02-05,30.227,30.59,29.91,30.498,167594,0
2007-02-06,31.215,34.003,31.119,32.802,912773,0
2007-02-07,32.953,35.295,32.906,35.063,500197,0
2007-02-08,34.885,35.192,34.477,35.184,211539,0
2007-02-09,34.98,35.658,34.98,35.333,173249,0
2007-02-12,35.219,36.021,34.98,35.333,274605,0
2007-02-13,35.435,36.123,35.369,36.077,280759,0
2007-02-14,36.123,36.383,35.851,36.069,148114,0
2007-02-15,35.955,36.363,35.723,36.012,150433,0
2007-02-16,36.012,36.05,35.415,35.926,109026,0
2007-02-20,35.787,36.793,35.276,36.252,173101,0
2007-02-21,35.992,36.689,35.342,36.514,176948,0
2007-02-22,36.478,36.514,35.899,36.355,200257,0
2007-02-23,36.223,36.903,35.87,36.56,141599,0
2007-02-26,36.46,36.514,35.685,36.133,138419,0
2007-02-27,35.704,35.77,34.307,34.307,302491,0
2007-02-28,34.365,35.091,33.834,34.245,387304,0
2007-03-01,34.078,35.677,34.049,35.379,288108,0
2007-03-02,35.128,35.425,34.003,34.041,215986,0
2007-03-05,33.946,34.811,33.5,33.537,219712,0
2007-03-06,33.778,35.851,33.641,35.407,333083,0
2007-03-07,35.305,35.88,34.913,35.481,324949,0
2007-03-08,35.658,36.176,35.593,35.638,214141,0
2007-03-09,35.964,36.698,35.77,36.307,205356,0
2007-03-12,36.161,37.108,36.133,36.821,120990,0
2007-03-13,36.689,36.867,35.444,35.602,205976,0
2007-03-14,35.453,36.168,35.035,35.89,115118,0
2007-03-15,36.252,36.252,35.667,36.06,122236,0
2007-03-16,36.05,36.45,35.035,35.257,278449,0
2007-03-19,35.407,36.223,35.072,35.945,88091,0
2007-03-20,35.955,36.596,35.49,36.56,138435,0
2007-03-21,36.689,37.714,35.741,37.656,225947,0
2007-03-22,37.714,37.714,36.736,37.155,227167,0
2007-03-23,37.126,37.74,37.126,37.685,139115,0
2007-03-26,37.62,38.539,37.62,38.354,203585,0
2007-03-27,38.205,38.261,37.433,37.536,190412,0
2007-03-28,37.256,37.639,36.811,37.099,299768,0
2007-03-29,37.377,37.647,36.858,37.303,187057,0
2007-03-30,37.405,37.757,37.09,37.747,116583,0
2007-04-02,37.775,38.123,37.451,38.094,151465,0
2007-04-03,38.113,38.308,37.611,38.139,140942,0
2007-04-04,38.047,38.373,37.489,38.373,196959,0
2007-04-05,38.41,38.745,38.103,38.651,116008,0
2007-04-09,38.586,38.745,38.186,38.735,157437,0
2007-04-10,38.651,39.756,38.651,39.611,199768,0
2007-04-11,39.7,39.7,38.782,39.051,200309,0
2007-04-12,38.921,39.545,38.466,39.479,95418,0
2007-04-13,39.424,39.517,38.995,39.479,287376,0
2007-04-16,39.535,40.836,39.535,40.744,175584,0
2007-04-17,40.649,40.726,40.268,40.345,227920,0
2007-04-18,40.204,40.54,39.545,39.554,96347,0
2007-04-19,39.434,39.611,38.809,39.079,143717,0
2007-04-20,39.683,39.898,39.347,39.629,150807,0
2007-04-23,39.385,39.756,39.191,39.405,66635,0
2007-04-24,39.564,39.583,38.753,39.434,183063,0
2007-04-25,39.593,40.009,39.356,39.7,146241,0
2007-04-26,39.554,39.583,39.023,39.275,130857,0
2007-04-27,39.079,39.181,38.251,38.326,182392,0
2007-04-30,38.345,38.706,37.256,37.294,233911,0
2007-05-01,37.518,38.706,37.256,38.167,187008,0
2007-05-02,37.842,41.833,37.842,40.482,378492,0
2007-05-03,40.502,40.827,38.782,39.154,505425,0
2007-05-04,39.255,39.674,38.688,39.061,199025,0
2007-05-07,38.958,39.756,38.866,39.089,161788,0
2007-05-08,38.856,38.884,38.147,38.809,232036,0
2007-05-09,38.549,38.94,38.299,38.773,179615,0
2007-05-10,38.642,38.642,37.498,37.546,136285,0
2007-05-11,37.714,38.42,37.565,38.123,156277,0
2007-05-14,38.139,38.558,37.695,37.823,229367,0
2007-05-15,37.731,37.731,36.727,36.736,195675,0
2007-05-16,36.793,37.193,36.643,37.126,159673,0
2007-05-17,36.96,36.96,36.262,36.44,106851,0
2007-05-18,36.605,37.051,35.861,36.755,131375,0
2007-05-21,36.587,37.823,36.469,37.498,147785,0
2007-05-22,37.405,38.113,37.303,37.918,187860,0
2007-05-23,38.123,38.123,37.221,37.367,123698,0
2007-05-24,37.284,37.804,36.514,36.755,175955,0
2007-05-25,36.764,37.239,36.522,36.661,77223,0
2007-05-29,36.811,37.861,36.661,37.387,95135,0
2007-05-30,37.145,37.145,36.522,36.821,127408,0
2007-05-31,36.745,37.367,36.505,37.265,373692,0
2007-06-01,37.415,38.42,37.377,38.232,334099,0
2007-06-04,38.094,38.512,37.722,37.983,179874,0
2007-06-05,37.722,37.766,36.661,37.08,108962,0
2007-06-06,36.793,36.793,36.223,36.505,105148,0
2007-06-07,36.279,36.392,35.435,35.536,192054,0
2007-06-08,35.461,36.04,35.379,35.825,139407,0
2007-06-11,35.732,36.288,35.584,35.851,127650,0
2007-06-12,35.685,35.992,35.174,35.388,126973,0
2007-06-13,35.612,36.469,35.379,36.021,155327,0
2007-06-14,35.964,37.005,35.926,36.605,108001,0
2007-06-15,37.256,37.479,37.015,37.442,284485,0
2007-06-18,37.294,37.322,36.345,36.587,121980,0
2007-06-19,36.402,36.634,36.242,36.522,111737,0
2007-06-20,32.497,34.589,31.678,33.23,940577,0
2007-06-21,33.017,33.389,32.095,32.756,315662,0
2007-06-22,32.727,32.971,32.347,32.719,505567,0
2007-06-25,32.477,32.699,31.826,32.264,255915,0
2007-06-26,32.448,32.448,31.631,31.892,325395,0
2007-06-27,31.678,32.59,31.549,32.487,302441,0
2007-06-28,32.553,32.553,31.502,31.631,312698,0
2007-06-29,31.688,31.846,31.324,31.4,343387,0
2007-07-02,31.613,32.236,31.593,32.003,140024,0
2007-07-03,32.134,32.421,31.697,32.172,102785,0
2007-07-05,32.227,32.468,31.697,32.448,166758,0
2007-07-06,32.506,32.572,32.124,32.421,159679,0
2007-07-09,32.599,32.682,32.375,32.58,193894,0
2007-07-10,32.384,32.431,32.255,32.318,278442,0
2007-07-11,32.357,32.756,32.292,32.638,316390,0
2007-07-12,32.709,33.37,32.619,33.202,148359,0
2007-07-13,33.166,33.434,32.878,32.971,101184,0
2007-07-16,32.934,33.129,32.599,32.773,211911,0
2007-07-17,32.812,33.416,32.737,33.017,128944,0
2007-07-18,32.765,33.288,32.599,33.212,219831,0
2007-07-19,33.434,33.434,32.971,33.288,148779,0
2007-07-20,33.193,33.325,32.638,32.802,232128,0
2007-07-23,32.869,33.425,32.869,33.389,152929,0
2007-07-24,33.288,33.537,32.981,33.017,293845,0
2007-07-25,33.249,33.37,32.562,33.091,263680,0
2007-07-26,32.869,33.043,31.483,31.742,208795,0
2007-07-27,31.566,31.697,30.72,30.73,139645,0
2007-07-30,30.71,31.464,30.255,31.038,177174,0
2007-07-31,31.4,31.464,30.245,30.301,182787,0
2007-08-01,29.223,32.765,28.869,31.521,559196,0
2007-08-02,32.357,35.007,32.357,34.115,508756,0
2007-08-03,34.106,34.151,32.431,32.477,511001,0
2007-08-06,33.129,33.129,30.943,32.58,369258,0
2007-08-07,32.412,32.553,30.245,30.971,521279,0
2007-08-08,31.249,32.309,30.664,31.855,536930,0
2007-08-09,30.915,31.697,30.128,30.282,801833,0
2007-08-10,30.235,32.309,29.297,29.853,413477,0
2007-08-13,30.217,30.674,29.149,29.391,451199,0
2007-08-14,29.605,30.082,29.149,29.187,215297,0
2007-08-15,29.084,29.764,28.926,29.206,273809,0
2007-08-16,28.982,30.301,28.822,29.252,381552,0
2007-08-17,30.328,30.395,29.381,29.827,170715,0
2007-08-20,30.014,30.18,29.419,29.995,147010,0
2007-08-21,29.901,30.18,29.325,29.401,85607,0
2007-08-22,29.8,30.535,29.538,30.479,116780,0
2007-08-23,30.684,30.693,30.082,30.414,152040,0
2007-08-24,30.488,31,30.199,30.971,68253,0
2007-08-27,30.813,31.333,30.59,30.868,144088,0
2007-08-28,30.636,30.85,30.18,30.18,168638,0
2007-08-29,30.414,31.075,30.189,31.038,83317,0
2007-08-30,30.618,31.502,30.453,30.71,117308,0
2007-08-31,31.223,31.324,30.562,31.057,91214,0
2007-09-04,30.981,31.976,30.366,31.724,159444,0
2007-09-05,31.584,32.665,31.483,32.458,206972,0
2007-09-06,32.719,32.719,31.826,32.448,168038,0
2007-09-07,31.865,32.338,31.865,32.218,202552,0
2007-09-10,32.367,32.783,31.603,32.134,182591,0
2007-09-11,32.384,32.487,32.003,32.227,240255,0
2007-09-12,32.04,32.746,31.986,32.04,185813,0
2007-09-13,32.134,33.026,31.613,32.431,184073,0
2007-09-14,31.986,32.553,31.742,32.544,193515,0
2007-09-17,32.412,32.421,31.371,31.418,298736,0
2007-09-18,31.593,32.953,30.868,32.934,148766,0
2007-09-19,33.183,34.532,33.043,34.097,206545,0
2007-09-20,34.058,34.486,33.298,33.863,128854,0
2007-09-21,34.189,34.375,33.343,33.584,246180,0
2007-09-24,33.565,33.705,32.878,32.888,163481,0
2007-09-25,32.638,34.355,32.638,33.537,273624,0
2007-09-26,33.751,33.919,32.888,33.398,352811,0
2007-09-27,33.37,34.142,32.812,33.632,197988,0
2007-09-28,33.5,33.575,33.052,33.183,213239,0
2007-10-01,33.11,33.519,33.007,33.5,153244,0
2007-10-02,33.472,33.705,33.148,33.472,119306,0
2007-10-03,33.389,33.537,32.599,33.148,160880,0
2007-10-04,33.259,33.659,32.82,33.472,94001,0
2007-10-05,33.565,34.336,33.416,34.125,163189,0
2007-10-08,33.983,34.365,33.659,33.798,166254,0
2007-10-09,33.928,34.336,33.416,33.919,181868,0
2007-10-10,33.816,34.217,33.481,34.189,108214,0
2007-10-11,34.355,34.524,33.537,33.834,209694,0
2007-10-12,33.816,34.663,33.816,34.403,89555,0
2007-10-15,34.355,34.355,32.934,33.444,136401,0
2007-10-16,33.288,33.687,33.072,33.081,98248,0
2007-10-17,33.462,33.901,32.783,33.249,132241,0
2007-10-18,33.12,33.259,32.783,32.84,95885,0
2007-10-19,32.756,32.83,31.531,31.559,247514,0
2007-10-22,31.342,32.375,30.562,32.273,112904,0
2007-10-23,32.59,32.647,31.697,32.172,87923,0
2007-10-24,31.892,32.338,31.287,32.105,89477,0
2007-10-25,32.153,32.534,31.502,31.734,97330,0
2007-10-26,32.199,32.783,31.873,32.727,71898,0
2007-10-29,32.83,33.379,32.3,32.515,89801,0
2007-10-30,32.283,32.619,31.593,31.678,137158,0
2007-10-31,29.976,30.684,28.991,29.595,511385,0
2007-11-01,29.334,29.344,28.339,29.233,301538,0
2007-11-02,29.511,30.453,29.456,30.089,162724,0
2007-11-05,29.745,30.291,29.511,29.844,165246,0
2007-11-06,29.901,29.976,29.474,29.919,155939,0
2007-11-07,29.614,30.786,28.84,29.456,220951,0
2007-11-08,29.643,30.227,29.139,29.808,176635,0
2007-11-09,29.447,29.966,28.934,29.557,160898,0
2007-11-12,29.585,30.71,29.344,30.199,137048,0
2007-11-13,30.544,30.868,30.163,30.582,435910,0
2007-11-14,30.804,31.464,30.544,30.823,167663,0
2007-11-15,30.684,30.906,30.59,30.85,167132,0
2007-11-16,30.962,30.962,30.684,30.887,190714,0
2007-11-19,30.59,31.158,30.31,30.906,219344,0
2007-11-20,30.868,31.817,30.757,31.613,190142,0
2007-11-21,31.418,32.458,31.418,31.939,147069,0
2007-11-23,32.292,32.384,31.846,32.163,77785,0
2007-11-26,32.134,32.134,30.6,30.71,129953,0
2007-11-27,30.86,31.613,30.813,31.502,90769,0
2007-11-28,31.846,32.199,31.084,32.067,195980,0
2007-11-29,31.939,31.994,31.11,31.427,96436,0
2007-11-30,31.883,32.163,30.934,31.01,143201,0
2007-12-03,31.028,31.324,30.572,30.674,70223,0
2007-12-04,30.376,30.877,30.291,30.443,62035,0
2007-12-05,30.868,31.11,30.59,30.915,53155,0
2007-12-06,30.962,32.264,30.962,32.264,82370,0
2007-12-07,32.338,32.534,31.352,31.697,53360,0
2007-12-10,31.751,31.902,31.277,31.549,138385,0
2007-12-11,31.678,31.912,30.739,30.813,103515,0
2007-12-12,31.531,32.534,31.287,31.865,107200,0
2007-12-13,31.65,31.724,30.924,31.314,62878,0
2007-12-14,30.962,31.873,30.757,30.85,94905,0
2007-12-17,30.72,30.99,30.414,30.627,68155,0
2007-12-18,30.981,31.836,30.347,31.77,95618,0
2007-12-19,31.78,31.855,30.981,31.621,77097,0
2007-12-20,31.994,32.283,30.86,32.283,84740,0
2007-12-21,32.812,32.812,31.258,31.464,322377,0
2007-12-24,31.697,32.544,31,32.506,26028,0
2007-12-26,32.292,32.699,31.939,32.328,63915,0
2007-12-27,32.338,32.647,31.167,31.249,74953,0
2007-12-28,31.593,31.593,30.684,30.86,75326,0
2007-12-31,30.766,31.057,30.209,30.645,72169,0
2008-01-02,30.535,31.584,30.328,31.512,157792,0
2008-01-03,31.64,31.883,30.823,31.187,120740,0
2008-01-04,30.766,31.018,30.062,30.18,179605,0
2008-01-07,30.347,30.664,29.929,30.18,207973,0
2008-01-08,30.264,30.85,28.916,28.954,143715,0
2008-01-09,28.869,29.214,28.146,28.349,261712,0
2008-01-10,27.967,28.375,27.587,28.155,239598,0
2008-01-11,27.985,28.62,27.16,27.169,134489,0
2008-01-14,27.4,28.051,27.4,27.801,68976,0
2008-01-15,27.418,27.56,27.027,27.132,93541,0
2008-01-16,27.114,27.661,26.897,27.132,123781,0
2008-01-17,27.169,27.503,26.49,26.732,53049,0
2008-01-18,26.694,27.624,25.875,26.471,129295,0
2008-01-22,25.821,27.252,25.615,26.657,101861,0
2008-01-23,25.978,27.244,25.011,27.169,142110,0
2008-01-24,27.29,27.428,26.062,26.694,126992,0
2008-01-25,27.027,27.718,26.471,26.602,54550,0
2008-01-28,26.499,27.718,26.165,27.381,105715,0
2008-01-29,27.495,27.495,26.62,27.095,78770,0
2008-01-30,26.955,28.313,26.917,27.391,89255,0
2008-01-31,26.955,28.583,26.509,28.258,116449,0
2008-02-01,28.375,29.111,28.222,28.668,106484,0
2008-02-04,28.649,28.916,27.755,27.792,102382,0
2008-02-05,27.114,27.95,27.037,27.318,105611,0
2008-02-06,26.025,27.418,26.006,26.983,150885,0
2008-02-07,26.779,27.244,26.554,27.15,211639,0
2008-02-08,27.027,27.409,26.844,27.235,87988,0
2008-02-11,27.3,27.428,26.974,27.16,166384,0
2008-02-12,27.353,27.912,27.281,27.569,121597,0
2008-02-13,27.792,28.954,27.718,28.639,150301,0
2008-02-14,28.677,28.963,28.032,28.231,93117,0
2008-02-15,28.013,28.713,28.013,28.295,165944,0
2008-02-19,28.639,28.658,27.941,28.231,107384,0
2008-02-20,28.089,28.554,27.848,28.498,81962,0
2008-02-21,28.74,29.252,28.267,28.431,111380,0
2008-02-22,28.469,28.973,28.173,28.859,86402,0
2008-02-25,28.61,29.206,28.384,29.084,53701,0
2008-02-26,28.944,30.082,28.888,29.223,67078,0
2008-02-27,29.058,29.901,29.02,29.353,67639,0
2008-02-28,29.178,29.372,28.546,28.869,62115,0
2008-02-29,28.704,29.671,28.686,28.982,153614,0
2008-03-03,28.944,29.058,28.668,29.049,79344,0
2008-03-04,28.795,28.888,28.507,28.554,228160,0
2008-03-05,28.749,28.749,28.155,28.313,72899,0
2008-03-06,28.212,28.357,27.783,27.801,100183,0
2008-03-07,27.774,28.183,27.746,27.867,90013,0
2008-03-10,27.912,27.912,27.456,27.606,173212,0
2008-03-11,28.042,28.422,27.55,27.993,190333,0
2008-03-12,28.07,28.757,27.81,28.146,111463,0
2008-03-13,27.783,28.357,27.755,28.258,138660,0
2008-03-14,28.46,28.554,27.746,27.848,123841,0
2008-03-17,27.746,28.795,27.746,28.478,107982,0
2008-03-18,29.01,30.291,28.777,30.172,80389,0
2008-03-19,30.434,31.047,30.137,30.145,190214,0
2008-03-20,30.462,30.462,29.7,29.717,373671,0
2008-03-24,29.891,30.877,29.735,30.525,71225,0
2008-03-25,30.59,30.962,30.291,30.693,51031,0
2008-03-26,30.572,31.761,30.562,31.576,67034,0
2008-03-27,31.668,31.668,30.99,30.99,108998,0
2008-03-28,31.239,31.855,30.924,31.223,123849,0
2008-03-31,31.333,32.944,31.066,32.515,155031,0
2008-04-01,32.544,33.462,32.506,33.444,113504,0
2008-04-02,33.565,34.199,33.221,33.677,72025,0
2008-04-03,33.306,33.936,33.288,33.584,70276,0
2008-04-04,33.677,33.834,33.129,33.632,61395,0
2008-04-07,34.031,34.755,33.472,33.778,147777,0
2008-04-08,32.998,33.462,32.655,33.166,103433,0
2008-04-09,33.278,34.355,33.081,34.298,116505,0
2008-04-10,34.365,34.783,33.834,34.115,84152,0
2008-04-11,33.778,34.115,32.802,32.812,132401,0
2008-04-14,32.773,33.659,32.357,32.925,120862,0
2008-04-15,33.139,33.816,33.139,33.724,57532,0
2008-04-16,33.919,34.736,33.854,34.365,116711,0
2008-04-17,34.217,34.298,33.212,33.259,101757,0
2008-04-18,33.816,34.199,33.434,33.714,136060,0
2008-04-21,33.51,35.082,33.51,34.736,173249,0
2008-04-22,34.496,34.792,33.174,33.575,149220,0
2008-04-23,33.65,33.751,33.407,33.51,134646,0
2008-04-24,33.623,33.983,32.273,33.983,316099,0
2008-04-25,34.012,34.049,33.091,33.778,78426,0
2008-04-28,33.798,34.097,33.453,33.77,68336,0
2008-04-29,33.91,34.134,33.316,33.575,39375,0
2008-04-30,34.717,35.751,33.919,34.179,226154,0
2008-05-01,34.226,34.245,33.334,33.77,233824,0
2008-05-02,34.403,34.532,32.998,33.11,204993,0
2008-05-05,33.174,33.491,33.156,33.416,76799,0
2008-05-06,33.249,33.51,33.202,33.37,79226,0
2008-05-07,33.472,33.584,32.869,32.925,67174,0
2008-05-08,33.052,33.334,32.765,33.052,97013,0
2008-05-09,32.802,33.043,32.421,32.682,37961,0
2008-05-12,32.672,33.844,32.59,33.677,90661,0
2008-05-13,33.788,34.29,33.641,34.245,109580,0
2008-05-14,34.245,34.346,33.77,34.058,149658,0
2008-05-15,34.012,34.858,33.954,34.717,105768,0
2008-05-16,34.913,36.095,34.736,35.842,343801,0
2008-05-19,35.76,36.233,35.147,35.658,150799,0
2008-05-20,35.564,36.46,35.529,36.402,180588,0
2008-05-21,35.992,36.44,34.774,34.811,237456,0
2008-05-22,34.802,35.229,34.571,34.746,124651,0
2008-05-23,34.653,35.108,34.524,34.98,131086,0
2008-05-27,35.082,35.257,34.561,35.174,78535,0
2008-05-28,35.248,35.248,34.561,35.016,63867,0
2008-05-29,34.931,35.555,34.858,35.147,76637,0
2008-05-30,35.248,35.295,34.644,35.137,129044,0
2008-06-02,35.054,35.157,34.097,34.355,63358,0
2008-06-03,33.052,34.049,32.665,33.444,181221,0
2008-06-04,33.379,34.041,33.334,33.555,107765,0
2008-06-05,33.714,34.496,33.65,34.496,68846,0
2008-06-06,34.245,34.375,33.249,33.416,68601,0
2008-06-09,33.398,33.398,32.236,32.665,111247,0
2008-06-10,32.487,32.82,31.957,32.655,52180,0
2008-06-11,32.506,32.534,31.826,31.873,71827,0
2008-06-12,32.144,32.727,31.865,32.067,64055,0
2008-06-13,32.347,33.298,32.347,33.11,103422,0
2008-06-16,33.091,33.77,32.765,33.641,61971,0
2008-06-17,33.677,33.946,33.379,33.816,81773,0
2008-06-18,33.584,33.928,33.472,33.687,67196,0
2008-06-19,33.669,33.891,33.481,33.863,65174,0
2008-06-20,33.705,34.217,33.37,34.049,245971,0
2008-06-23,34.17,34.17,33.316,33.472,71237,0
2008-06-24,33.316,33.76,32.283,32.283,79189,0
2008-06-25,32.283,33.11,32.105,32.793,64302,0
2008-06-26,32.458,32.497,31.205,31.223,96926,0
2008-06-27,31.215,31.437,30.582,30.582,323384,0
2008-06-30,30.535,30.562,29.316,29.334,233670,0
2008-07-01,29.168,29.79,28.498,29.577,167568,0
2008-07-02,29.502,29.502,28.46,28.62,143646,0
2008-07-03,28.629,29.325,28.222,29.223,82071,0
2008-07-07,29.456,29.474,28.749,29.13,114136,0
2008-07-08,29.121,29.482,28.704,29.297,105737,0
2008-07-09,29.03,29.104,27.225,27.336,219947,0
2008-07-10,27.271,29.066,27.271,29.039,116597,0
2008-07-11,28.722,29.401,28.339,29.401,106581,0
2008-07-14,29.7,29.7,28.33,28.431,91990,0
2008-07-15,28.003,28.629,27.587,27.671,196641,0
2008-07-16,27.718,28.126,27.569,27.894,149254,0
2008-07-17,27.985,28.107,27.597,27.931,108675,0
2008-07-18,27.958,29.084,27.624,28.564,170250,0
2008-07-21,28.722,28.731,28.126,28.365,60474,0
2008-07-22,28.107,29.334,27.671,29.288,135838,0
2008-07-23,29.187,29.437,28.478,29.437,168715,0
2008-07-24,29.456,29.538,28.649,28.897,81553,0
2008-07-25,29.13,29.502,28.554,28.804,78881,0
2008-07-28,28.668,28.869,28.136,28.831,66580,0
2008-07-29,28.722,29.985,28.704,29.844,135888,0
2008-07-30,28.155,30.043,28.155,29.8,202050,0
2008-07-31,29.745,30.053,29.058,29.717,226779,0
2008-08-01,29.755,29.957,29.214,29.447,162923,0
2008-08-04,29.372,29.836,29.039,29.381,108743,0
2008-08-05,29.735,30.357,29.521,30.264,127139,0
2008-08-06,30.255,30.887,29.817,30.701,102558,0
2008-08-07,30.395,31.215,29.681,31,106191,0
2008-08-08,31.084,32.812,31.084,32.773,131818,0
2008-08-11,32.544,34.17,32.544,33.724,114085,0
2008-08-12,33.584,34.542,33.351,34.355,84972,0
2008-08-13,34.199,34.681,33.946,34.307,71149,0
2008-08-14,34.068,34.858,33.993,34.532,88907,0
2008-08-15,34.913,34.913,33.77,34.589,138382,0
2008-08-18,34.69,34.821,33.659,34.087,76635,0
2008-08-19,33.834,33.964,33.259,33.434,108841,0
2008-08-20,33.575,34.226,33.221,33.462,70195,0
2008-08-21,33.166,33.724,33.139,33.334,85722,0
2008-08-22,33.481,34.486,33.481,34.253,80681,0
2008-08-25,34.068,34.307,33.24,33.407,87566,0
2008-08-26,33.351,34.709,32.953,33.288,76364,0
2008-08-27,33.36,33.751,33.1,33.221,153012,0
2008-08-28,33.288,33.714,33.156,33.575,143695,0
2008-08-29,33.491,33.623,32.859,32.99,84270,0
2008-09-02,33.687,33.687,32.572,32.82,183264,0
2008-09-03,32.82,33.379,32.058,32.357,252104,0
2008-09-04,32.199,32.227,30.636,30.636,199944,0
2008-09-05,30.498,30.655,29.735,30.385,146549,0
2008-09-08,31.066,31.64,30.701,31.277,97521,0
2008-09-09,31.232,32.067,30.31,30.31,135493,0
2008-09-10,30.794,31.706,30.59,31.138,147386,0
2008-09-11,30.73,31.239,30.498,30.693,145246,0
2008-09-12,30.582,31.295,30.424,31.195,139272,0
2008-09-15,30.544,31.381,29.681,29.7,131954,0
2008-09-16,29.27,29.808,28.731,29.577,226650,0
2008-09-17,29.353,30.189,28.303,28.313,119667,0
2008-09-18,28.954,32.218,28.629,31.613,343007,0
2008-09-19,32.572,33.936,31.038,33.259,389247,0
2008-09-22,33.12,33.288,31.531,31.716,70621,0
2008-09-23,31.678,32.458,31.038,31.716,81634,0
2008-09-24,31.706,32.69,30.199,30.272,80460,0
2008-09-25,30.479,31.409,30.291,31.148,104662,0
2008-09-26,30.674,31.584,30.099,31.531,91359,0
2008-09-29,26.324,29.735,25.784,28.136,384894,0
2008-09-30,27.95,27.95,26.471,27.642,285861,0
2008-10-01,27.252,28.173,27.095,27.857,208788,0
2008-10-02,27.792,27.792,26.889,26.965,154871,0
2008-10-03,27.409,27.746,25.375,25.447,157698,0
2008-10-06,25.16,25.653,23.786,25.421,194474,0
2008-10-07,25.756,25.849,23.29,23.367,166732,0
2008-10-08,23.216,24.536,22.875,23.328,210374,0
2008-10-09,23.709,24.732,20.791,20.866,215416,0
2008-10-10,20.734,22.145,19.237,21.563,334882,0
2008-10-13,22.392,22.791,20.857,21.699,282256,0
2008-10-14,22.454,23.235,20.885,21.609,140443,0
2008-10-15,21.266,22.392,19.544,19.747,144238,0
2008-10-16,19.85,21.312,19.07,21.142,153875,0
2008-10-17,20.25,21.356,20.057,20.363,160353,0
2008-10-20,20.577,21.088,20.001,21.003,88252,0
2008-10-21,20.667,21.312,20.4,20.649,137303,0
2008-10-22,20.12,20.734,19.377,19.657,165185,0
2008-10-23,19.794,20.382,17.889,18.66,145662,0
2008-10-24,17.703,19.703,17.703,19.22,167693,0
2008-10-27,18.985,19.926,18.466,19.013,154293,0
2008-10-28,18.876,20.428,18.475,20.296,233628,0
2008-10-29,16.551,19.738,16.551,18.726,388730,0
2008-10-30,16.885,17.694,15.993,16.56,336847,0
2008-10-31,16.458,17.35,16.224,17.35,251167,0
2008-11-03,17.331,17.6,16.699,17.378,155128,0
2008-11-04,17.657,17.851,16.718,17.638,117584,0
2008-11-05,17.453,18,17.127,17.435,296511,0
2008-11-06,17.323,17.591,16.623,16.737,133274,0
2008-11-07,16.922,16.922,15.871,16.337,117716,0
2008-11-10,16.708,16.708,15.622,15.984,75728,0
2008-11-11,15.871,15.917,15.231,15.324,108335,0
2008-11-12,15.155,15.202,14.182,14.345,186224,0
2008-11-13,14.381,16.169,13.964,16.012,146401,0
2008-11-14,15.696,16.131,14.468,14.543,124749,0
2008-11-17,14.439,14.868,14.001,14.41,92097,0
2008-11-18,14.486,14.998,13.705,14.001,155892,0
2008-11-19,14.01,14.298,12.683,12.73,131142,0
2008-11-20,12.578,12.636,11.37,11.466,198324,0
2008-11-21,11.641,11.695,10.673,11.204,543417,0
2008-11-24,11.408,12.739,11.222,12.246,411012,0
2008-11-25,12.405,12.932,11.921,12.923,274031,0
2008-11-26,12.588,13.715,12.284,13.667,217339,0
2008-11-28,13.52,14.001,13.39,13.983,47176,0
2008-12-01,13.628,14.619,11.997,12.077,384018,0
2008-12-02,12.367,12.951,12.274,12.813,243013,0
2008-12-03,12.459,13.257,12.423,13.047,219877,0
2008-12-04,12.895,13.305,12.302,12.683,193891,0
2008-12-05,12.452,13.474,12.274,13.428,186368,0
2008-12-08,13.676,15.231,13.676,14.859,228783,0
2008-12-09,14.644,15.713,14.496,14.553,373967,0
2008-12-10,14.763,15.499,14.477,14.671,153632,0
2008-12-11,14.43,14.972,13.772,13.983,147144,0
2008-12-12,13.686,15.136,13.447,15.117,245161,0
2008-12-15,15.221,15.369,14.839,14.953,174404,0
2008-12-16,15.288,16.058,15.088,15.768,176845,0
2008-12-17,15.603,16.551,15.603,16.477,283843,0
2008-12-18,16.486,17.266,15.852,16.002,162626,0
2008-12-19,15.806,16.439,14.849,14.998,344675,0
2008-12-22,14.981,15.007,14.01,14.754,174040,0
2008-12-23,14.859,15.127,14.038,14.238,112191,0
2008-12-24,14.238,14.449,13.838,14.317,48431,0
2008-12-26,14.401,14.61,14.095,14.449,43444,0
2008-12-29,14.372,14.662,14.247,14.506,117927,0
2008-12-30,14.644,15.297,14.066,15.288,105453,0
2008-12-31,15.259,15.733,15.184,15.434,218146,0
2009-01-02,15.451,16.16,15.117,16.058,84749,0
2009-01-05,16.002,16.262,15.659,16.031,129156,0
2009-01-06,16.188,16.784,15.603,16.595,82220,0
2009-01-07,16.366,16.84,15.688,15.937,87152,0
2009-01-08,15.852,16.224,15.668,16.224,50869,0
2009-01-09,16.179,16.206,15.434,15.632,120379,0
2009-01-12,15.555,15.555,14.345,14.372,119810,0
2009-01-13,14.307,14.878,14.307,14.754,126841,0
2009-01-14,14.534,14.791,14.317,14.345,129720,0
2009-01-15,14.335,14.486,13.492,14.486,88338,0
2009-01-16,14.61,14.83,13.838,14.496,102991,0
2009-01-20,14.335,14.82,13.286,13.333,93604,0
2009-01-21,13.457,14.439,13.315,14.298,130385,0
2009-01-22,13.954,14.543,13.696,14.133,98343,0
2009-01-23,13.686,14.727,13.686,14.459,149338,0
2009-01-26,14.401,15.155,14.345,14.698,77812,0
2009-01-27,14.746,15.155,14.746,15.033,119978,0
2009-01-28,15.25,15.613,15.211,15.334,147080,0
2009-01-29,15.193,15.24,14.708,14.708,111414,0
2009-01-30,14.82,15.069,14.105,14.229,148795,0
2009-02-02,14.076,14.274,13.772,13.791,305265,0
2009-02-03,13.864,14.274,13.762,13.782,176582,0
2009-02-04,12.059,13.183,10.757,12.847,691589,0
2009-02-05,12.794,13.447,12.777,13.128,160413,0
2009-02-06,13.083,13.9,12.813,13.535,130202,0
2009-02-09,13.447,13.882,13.147,13.667,106784,0
2009-02-10,13.601,13.946,13.009,13.093,189794,0
2009-02-11,13.102,13.39,12.885,13.138,110153,0
2009-02-12,13.119,13.52,12.794,13.437,95411,0
2009-02-13,13.474,13.483,12.951,13.009,96052,0
2009-02-17,12.703,12.876,12.468,12.468,169900,0
2009-02-18,12.56,12.675,12.188,12.321,116744,0
2009-02-19,12.432,12.468,12.207,12.246,83269,0
2009-02-20,12.069,12.284,11.484,11.631,274664,0
2009-02-23,11.695,12.432,11.046,11.185,155645,0
2009-02-24,11.352,11.742,11.213,11.65,152173,0
2009-02-25,11.595,11.595,10.897,11.017,96386,0
2009-02-26,11.147,11.398,10.72,10.775,84841,0
2009-02-27,10.564,11.009,10.441,10.617,104611,0
2009-03-02,10.432,10.461,9.3066,9.4096,152240,0
2009-03-03,9.55,9.55,8.8794,9.2051,209370,0
2009-03-04,9.3443,9.68,9.2977,9.54,347473,0
2009-03-05,9.2793,9.492,8.368,8.9447,387181,0
2009-03-06,9.019,9.4185,8.8049,8.8705,217521,0
2009-03-09,8.7774,8.8886,8.2007,8.2474,183846,0
2009-03-10,8.4516,8.8982,8.3774,8.7214,308628,0
2009-03-11,8.7399,9.1307,8.6751,8.6751,146191,0
2009-03-12,8.6563,9.288,8.5074,9.1307,174649,0
2009-03-13,9.1679,9.2977,8.926,9.149,239847,0
2009-03-16,9.2514,9.483,9.1025,9.2602,117344,0
2009-03-17,9.0653,9.567,8.991,9.567,229740,0
2009-03-18,9.55,9.855,9.2514,9.4376,200160,0
2009-03-19,9.54,9.604,9.2137,9.3343,149681,0
2009-03-20,9.4376,9.559,9.0375,9.1584,267412,0
2009-03-23,9.4096,9.55,9.2235,9.4646,171902,0
2009-03-24,9.3343,9.641,9.2977,9.4006,175474,0
2009-03-25,9.81,9.846,9.186,9.55,245345,0
2009-03-26,9.67,9.745,9.4464,9.727,233502,0
2009-03-27,9.567,9.957,9.502,9.855,306332,0
2009-03-30,9.717,10.117,9.577,9.883,392005,0
2009-03-31,10.061,10.691,9.782,10.217,279012,0
2009-04-01,10.098,11.056,10.098,10.952,284651,0
2009-04-02,11.222,12.077,10.48,11.53,479876,0
2009-04-03,11.595,11.949,11.352,11.846,184416,0
2009-04-06,11.723,12.05,11.456,11.678,255975,0
2009-04-07,11.37,11.631,11.185,11.213,203586,0
2009-04-08,11.269,11.53,11.084,11.503,101437,0
2009-04-09,11.742,12.459,11.641,12.414,269791,0
2009-04-13,12.226,12.476,11.669,12.103,163821,0
2009-04-14,11.929,11.929,11.297,11.819,189158,0
2009-04-15,11.695,12.042,11.595,11.921,153310,0
2009-04-16,12.005,13.229,11.997,12.999,237697,0
2009-04-17,13.047,13.372,12.971,13.074,307392,0
2009-04-20,12.838,13.267,12.265,12.312,171949,0
2009-04-21,12.293,13.315,12.293,13.174,240253,0
2009-04-22,12.923,13.696,12.803,13.083,235968,0
2009-04-23,13.055,13.128,12.312,12.711,210612,0
2009-04-24,12.813,13.138,12.655,12.904,271821,0
2009-04-27,12.683,12.99,12.607,12.786,197153,0
2009-04-28,12.693,13.211,12.683,12.777,269808,0
2009-04-29,12.867,13.419,12.847,13.372,192583,0
2009-04-30,13.428,15.678,12.847,15.24,582554,0
2009-05-01,15.25,16.16,14.916,15.908,361315,0
2009-05-04,16.021,17.378,15.881,16.95,423818,0
2009-05-05,16.913,16.922,15.64,15.778,366007,0
2009-05-06,16.002,16.569,15.193,15.613,189550,0
2009-05-07,15.917,15.927,14.644,14.82,115478,0
2009-05-08,15.007,15.424,14.81,15.278,84196,0
2009-05-11,14.887,15.042,14.506,14.562,148009,0
2009-05-12,14.581,15.079,14.056,14.43,94073,0
2009-05-13,14.211,14.468,13.564,13.864,186382,0
2009-05-14,13.782,14.056,13.502,13.882,331543,0
2009-05-15,13.928,14.124,13.529,13.667,126179,0
2009-05-18,13.81,14.698,13.638,14.653,219583,0
2009-05-19,14.581,14.953,14.459,14.754,127478,0
2009-05-20,14.907,15.297,14.524,15.117,156451,0
2009-05-21,14.849,15.088,14.439,15.007,216403,0
2009-05-22,15.069,15.984,15.069,15.814,313886,0
2009-05-26,15.622,16.337,15.489,16.012,168200,0
2009-05-27,15.852,15.993,15.688,15.806,207501,0
2009-05-28,15.797,16.021,15.526,15.862,138520,0
2009-05-29,15.862,16.374,15.733,16.308,215612,0
2009-06-01,16.56,17.667,16.467,17.507,180099,0
2009-06-02,17.368,17.479,16.811,17.08,152966,0
2009-06-03,16.875,17.534,16.83,17.211,211404,0
2009-06-04,17.256,17.713,16.969,17.684,142696,0
2009-06-05,17.899,18.363,17.889,18.307,181326,0
2009-06-08,18.075,18.429,17.907,18.317,168887,0
2009-06-09,18.466,19.013,18.466,18.523,173269,0
2009-06-10,18.624,18.783,17.87,18.124,230685,0
2009-06-11,18.151,18.819,18.114,18.252,99539,0
2009-06-12,18.16,19.257,18.066,19.098,165427,0
2009-06-15,18.941,18.941,18.242,18.475,219087,0
2009-06-16,18.448,18.783,18.288,18.466,130634,0
2009-06-17,18.419,18.513,18.085,18.429,170247,0
2009-06-18,18.345,18.595,18.133,18.214,101352,0
2009-06-19,18.531,18.595,18.214,18.353,161090,0
2009-06-22,18.124,18.504,17.534,17.534,205661,0
2009-06-23,17.619,17.667,17.453,17.573,202606,0
2009-06-24,17.684,18.038,17.667,17.917,211351,0
2009-06-25,17.833,18.261,17.76,17.889,221973,0
2009-06-26,17.732,19.284,17.732,19.201,672653,0
2009-06-29,19.144,19.247,18.679,18.8,113110,0
2009-06-30,18.976,19.023,18.391,18.559,159219,0
2009-07-01,18.745,19.312,18.578,18.995,194345,0
2009-07-02,18.753,19.229,18.252,18.587,175003,0
2009-07-06,18.55,18.763,18.438,18.717,118920,0
2009-07-07,21.219,21.982,20.686,21.041,911711,0
2009-07-08,21.328,21.563,20.848,21.181,237191,0
2009-07-09,21.302,21.936,21.003,21.228,153065,0
2009-07-10,21.171,21.563,20.667,21.041,128580,0
2009-07-13,21.059,21.609,20.866,21.563,165494,0
2009-07-14,21.488,22.317,21.488,22.165,107546,0
2009-07-15,22.401,23.441,21.936,22.818,267936,0
2009-07-16,22.726,22.926,22.221,22.298,248183,0
2009-07-17,22.317,22.335,21.746,21.746,198533,0
2009-07-20,21.926,22.137,21.041,21.609,385042,0
2009-07-21,21.691,21.917,21.553,21.691,79847,0
2009-07-22,21.628,21.973,21.517,21.926,259865,0
2009-07-23,21.982,23.172,21.907,22.791,150123,0
2009-07-24,22.669,22.818,22.482,22.716,100282,0
2009-07-27,22.611,22.726,22.053,22.545,136866,0
2009-07-28,22.345,23.441,22.241,23.441,176627,0
2009-07-29,23.281,23.56,22.545,23.021,178811,0
2009-07-30,22.735,22.735,21.822,22.545,514628,0
2009-07-31,22.518,22.545,21.628,21.756,268146,0
2009-08-03,22.001,22.212,21.618,22.137,332305,0
2009-08-04,21.926,22.409,21.926,22.127,128284,0
2009-08-05,22.127,22.127,21.832,22.07,201495,0
2009-08-06,22.098,22.278,21.628,21.954,155764,0
2009-08-07,22.127,22.345,21.599,21.898,127347,0
2009-08-10,21.699,21.907,21.431,21.699,41302,0
2009-08-11,21.699,21.699,21.228,21.421,62323,0
2009-08-12,21.507,22.706,21.302,22.418,180173,0
2009-08-13,22.555,23.661,22.545,23.451,146366,0
2009-08-14,23.487,23.524,22.392,22.698,94366,0
2009-08-17,22.445,22.463,21.618,21.766,61777,0
2009-08-18,21.954,22.231,21.46,21.699,89706,0
2009-08-19,21.517,21.954,21.421,21.879,34854,0
2009-08-20,21.898,22.001,21.599,21.699,40829,0
2009-08-21,22.001,22.836,21.793,22.418,128016,0
2009-08-24,22.537,23.05,22.288,22.435,48084,0
2009-08-25,22.611,23.709,22.573,23.338,91018,0
2009-08-26,23.384,23.748,23.172,23.524,84132,0
2009-08-27,23.394,23.988,23.069,23.952,96566,0
2009-08-28,23.961,24.406,23.814,23.841,154973,0
2009-08-31,23.757,24.175,23.172,23.281,151976,0
2009-09-01,23.077,23.634,22.221,22.241,101780,0
2009-09-02,22.25,22.25,21.385,21.497,97197,0
2009-09-03,21.536,21.756,20.994,21.717,167161,0
2009-09-04,21.682,22.137,21.338,22.001,88172,0
2009-09-08,22.184,22.241,21.87,22.212,123816,0
2009-09-09,22.137,22.326,21.898,22.268,107769,0
2009-09-10,22.174,22.649,22.108,22.649,85764,0
2009-09-11,22.611,22.64,22.053,22.317,43588,0
2009-09-14,22.268,22.564,22.08,22.564,54044,0
2009-09-15,22.454,22.773,22.354,22.773,55634,0
2009-09-16,24.9,26.77,24.508,26.212,375057,0
2009-09-17,26.249,26.499,25.69,25.803,206783,0
2009-09-18,25.997,26.452,25.784,25.894,152725,0
2009-09-21,25.793,26.499,25.579,26.099,80387,0
2009-09-22,26.36,26.36,25.71,25.839,59327,0
2009-09-23,25.803,26.193,25.625,25.729,69913,0
2009-09-24,25.904,26.099,25.347,25.512,98635,0
2009-09-25,25.319,25.411,24.416,24.834,69425,0
2009-09-28,25.03,26.305,24.862,25.597,85167,0
2009-09-29,25.681,25.812,24.834,25.078,86674,0
2009-09-30,25.169,25.375,24.26,24.397,73409,0
2009-10-01,24.378,24.378,23.162,23.432,97289,0
2009-10-02,23.3,23.542,22.965,23.012,151243,0
2009-10-05,23.152,23.56,22.965,23.441,73492,0
2009-10-06,23.496,24.157,23.348,23.859,57665,0
2009-10-07,23.822,24.061,23.588,23.831,39061,0
2009-10-08,23.869,24.584,23.748,23.961,63101,0
2009-10-09,23.877,24.471,23.877,24.452,99035,0
2009-10-12,24.435,25.068,24.232,24.435,33049,0
2009-10-13,24.479,24.479,23.796,24.378,45378,0
2009-10-14,24.435,25.169,24.361,24.909,51193,0
2009-10-15,24.826,25.243,24.26,24.64,46200,0
2009-10-16,24.536,24.536,23.18,23.338,96167,0
2009-10-19,23.478,24.129,22.975,23.877,53296,0
2009-10-20,24.024,24.148,23.162,23.208,57923,0
2009-10-21,23.216,24.129,23.172,23.245,98317,0
2009-10-22,23.338,24.1,23.172,23.943,123275,0
2009-10-23,24.09,24.305,23.077,23.254,89005,0
2009-10-26,23.208,24.109,23.115,23.376,103409,0
2009-10-27,23.328,23.634,23.069,23.376,113152,0
2009-10-28,23.226,23.56,22.659,22.688,130282,0
2009-10-29,25.949,26.499,25.225,25.839,244912,0
2009-10-30,25.532,25.932,24.76,25.625,256956,0
2009-11-02,25.643,25.756,24.76,24.983,190413,0
2009-11-03,24.909,25.653,24.872,25.402,147886,0
2009-11-04,25.607,25.904,25.329,25.522,115190,0
2009-11-05,25.831,27.197,25.831,26.889,117034,0
2009-11-06,26.509,27.207,26.277,26.686,69812,0
2009-11-09,26.992,27.409,26.992,27.235,57412,0
2009-11-10,27.169,27.309,26.889,27.114,104042,0
2009-11-11,27.418,27.418,26.63,26.732,71304,0
2009-11-12,26.499,26.907,25.541,25.625,185084,0
2009-11-13,25.643,25.959,25.262,25.719,149526,0
2009-11-16,25.997,26.807,25.988,26.788,89976,0
2009-11-17,26.657,26.657,26.053,26.573,60398,0
2009-11-18,26.647,26.88,26.127,26.24,56155,0
2009-11-19,25.949,26.267,25.086,25.551,109383,0
2009-11-20,25.3,26.249,24.797,25.105,61428,0
2009-11-23,25.512,26.394,25.512,26.36,64630,0
2009-11-24,26.305,26.926,25.429,26.88,158352,0
2009-11-25,26.926,26.936,26.333,26.573,26360,0
2009-11-27,25.653,25.671,25.059,25.086,47042,0
2009-11-30,25.105,25.282,23.933,24.343,107047,0
2009-12-01,24.452,24.716,24.269,24.343,92967,0
2009-12-02,24.286,25.039,24.286,24.853,52084,0
2009-12-03,25.011,25.187,24.175,24.222,65736,0
2009-12-04,24.77,25.466,24.593,25.338,71653,0
2009-12-07,25.411,25.968,25.411,25.803,40270,0
2009-12-08,25.635,25.913,25.365,25.756,87294,0
2009-12-09,25.774,26.394,25.532,26.34,124644,0
2009-12-10,26.388,26.554,25.932,26.378,87547,0
2009-12-11,26.433,26.452,26.015,26.193,39152,0
2009-12-14,27.3,28.546,27.066,28.07,208476,0
2009-12-15,28.079,29.168,27.941,28.649,112721,0
2009-12-16,28.831,29.464,28.668,28.749,68616,0
2009-12-17,28.592,28.906,28.183,28.592,71750,0
2009-12-18,28.831,29.708,28.402,28.963,275113,0
2009-12-21,29.03,29.726,28.954,29.252,39008,0
2009-12-22,29.381,29.948,29.334,29.735,39376,0
2009-12-23,29.755,30.414,29.681,30.099,39302,0
2009-12-24,30.053,30.684,30.053,30.61,40431,0
2009-12-28,30.618,30.655,30.347,30.627,45806,0
2009-12-29,30.664,30.86,30.395,30.443,65079,0
2009-12-30,30.328,30.47,29.624,29.985,86593,0
2009-12-31,30.062,30.395,29.891,29.891,55064,0
2010-01-04,30.291,31.249,30.291,31.223,48199,0
2010-01-05,31.01,31.362,30.128,30.145,173661,0
2010-01-06,30.199,30.582,30.053,30.099,56786,0
2010-01-07,30.163,30.366,29.985,30.108,50252,0
2010-01-08,29.976,30.453,29.976,30.357,27062,0
2010-01-11,30.462,30.462,29.985,30.291,24904,0
2010-01-12,30.868,32.468,30.868,31.697,154311,0
2010-01-13,31.921,32.441,31.846,32.255,70158,0
2010-01-14,31.994,32.172,31.78,31.976,78260,0
2010-01-15,32.124,32.208,31.521,31.734,80471,0
2010-01-19,31.808,32.163,31.539,31.892,86723,0
2010-01-20,31.584,31.892,31.148,31.474,81976,0
2010-01-21,31.427,31.512,30.739,30.766,68672,0
2010-01-22,30.655,30.794,29.02,29.344,110513,0
2010-01-25,29.529,29.529,28.722,29.094,58799,0
2010-01-26,28.916,29.252,28.696,29.01,45990,0
2010-01-27,28.786,29.288,28.786,29.27,34530,0
2010-01-28,29.381,29.41,28.441,28.786,50858,0
2010-01-29,29.084,29.104,27.829,27.95,70347,0
2010-02-01,28.089,28.375,27.82,28.222,61209,0
2010-02-02,28.323,28.384,27.839,27.941,136607,0
2010-02-03,27.81,28.249,27.418,27.82,59479,0
2010-02-04,27.633,27.792,26.788,26.926,72836,0
2010-02-05,26.907,27.16,26.315,27.141,50043,0
2010-02-08,30.395,31.362,29.633,29.717,205345,0
2010-02-09,30.024,32.859,30.024,32.859,202312,0
2010-02-10,32.638,33.035,32.338,32.572,326303,0
2010-02-11,32.163,33.806,32.163,33.659,141134,0
2010-02-12,33.24,33.77,32.647,33.148,249875,0
2010-02-16,33.462,33.873,33.081,33.183,128019,0
2010-02-17,33.193,33.974,33.193,33.491,196008,0
2010-02-18,33.575,35.342,33.575,35.286,187011,0
2010-02-19,35.295,35.333,34.411,34.849,97243,0
2010-02-22,35.054,35.76,34.699,35.529,95820,0
2010-02-23,35.369,35.602,33.547,33.659,96749,0
2010-02-24,33.854,34.125,33.659,33.901,73672,0
2010-02-25,33.472,33.472,32.524,33.035,107252,0
2010-02-26,32.963,33.183,32.647,33.091,165074,0
2010-03-01,33.202,33.881,33.202,33.575,183451,0
2010-03-02,33.724,33.788,33.072,33.472,233725,0
2010-03-03,33.555,34.17,33.035,33.081,153333,0
2010-03-04,33.052,33.36,32.737,32.99,101125,0
2010-03-05,32.99,34.17,32.99,33.936,157414,0
2010-03-08,34.097,34.736,34.012,34.727,115390,0
2010-03-09,34.439,36.195,34.439,36.021,232808,0
2010-03-10,35.88,36.736,35.035,36.336,103357,0
2010-03-11,36.214,36.514,35.62,36.495,70282,0
2010-03-12,36.531,36.531,35.397,35.62,141695,0
2010-03-15,35.407,35.815,34.486,34.878,178576,0
2010-03-16,35.007,35.007,34.199,34.653,127657,0
2010-03-17,34.635,35.648,34.635,35.5,66822,0
2010-03-18,35.677,35.955,35.257,35.62,112624,0
2010-03-19,35.833,35.833,34.903,35.118,214510,0
2010-03-22,34.868,36.186,34.458,35.936,74873,0
2010-03-23,35.861,36.56,35.388,36.355,86019,0
2010-03-24,36.288,36.288,35.333,35.397,185895,0
2010-03-25,35.732,37.359,35.732,36.133,183623,0
2010-03-26,36.345,36.45,35.323,35.62,100363,0
2010-03-29,35.815,36.161,35.638,36.087,74627,0
2010-03-30,35.984,36.913,35.984,36.577,105386,0
2010-03-31,36.345,36.541,35.323,35.342,104863,0
2010-04-01,35.564,35.861,35.128,35.453,93374,0
2010-04-05,35.695,36.469,35.147,36.05,99926,0
2010-04-06,35.916,36.942,35.407,36.848,131011,0
2010-04-07,36.698,36.867,36.345,36.651,97760,0
2010-04-08,36.541,36.83,35.899,36.44,59817,0
2010-04-09,37.583,38.447,37.342,37.695,309087,0
2010-04-12,37.704,38.123,37.415,37.766,235572,0
2010-04-13,37.794,38.123,37.108,37.833,55911,0
2010-04-14,37.936,38.232,37.695,37.936,106087,0
2010-04-15,37.898,38.364,37.592,38.242,54552,0
2010-04-16,38.222,38.222,37.294,37.918,339443,0
2010-04-19,37.639,37.936,36.651,37.918,166001,0
2010-04-20,38.103,38.94,37.936,38.94,67443,0
2010-04-21,38.827,39.07,38.596,39.051,126716,0
2010-04-22,38.52,39.051,37.918,38.911,79008,0
2010-04-23,38.818,39.442,38.539,39.434,94765,0
2010-04-26,39.219,39.795,39.135,39.247,87767,0
2010-04-27,38.949,39.898,38.726,39.108,131390,0
2010-04-28,39.424,39.526,38.651,39.366,87056,0
2010-04-29,39.593,40.753,39.507,40.716,90968,0
2010-04-30,40.595,40.595,39.162,39.172,163501,0
2010-05-03,38.995,40.138,38.995,39.737,106671,0
2010-05-04,39.265,39.366,38.123,39.328,173066,0
2010-05-05,38.977,39.442,37.62,37.814,187154,0
2010-05-06,37.451,37.583,34.839,35.352,295862,0
2010-05-07,35.379,36.223,33.974,34.298,237712,0
2010-05-10,36.288,36.412,34.717,35.333,143247,0
2010-05-11,34.811,36.186,34.561,35.536,79284,0
2010-05-12,35.751,37.042,35.128,37.005,94175,0
2010-05-13,36.996,37.09,36.161,36.624,81616,0
2010-05-14,36.233,36.233,34.727,35.461,70723,0
2010-05-17,35.77,36.252,34.346,35.51,87985,0
2010-05-18,36.077,36.262,34.041,34.115,79771,0
2010-05-19,34.003,34.003,33.081,33.453,91979,0
2010-05-20,32.562,32.572,31.65,32.124,127521,0
2010-05-21,31.559,32.58,31.314,32.394,158688,0
2010-05-24,32.338,32.773,31.873,32.338,101289,0
2010-05-25,31.445,32.058,30.693,31.902,70314,0
2010-05-26,32.067,33.035,31.716,31.836,115036,0
2010-05-27,32.655,33.863,31.593,33.641,113199,0
2010-05-28,33.434,33.854,33.11,33.613,100792,0
2010-06-01,33.398,34.049,33.24,33.343,144549,0
2010-06-02,33.687,34.058,33.379,33.778,306563,0
2010-06-03,33.714,34.142,33.462,33.714,331009,0
2010-06-04,32.773,33.12,31.232,31.314,215455,0
2010-06-07,31.39,31.902,30.507,30.59,156181,0
2010-06-08,30.645,30.804,29.362,29.381,308155,0
2010-06-09,29.735,30.282,29.066,29.168,439129,0
2010-06-10,29.633,29.653,28.954,29.344,256690,0
2010-06-11,31.855,32.82,30.618,30.85,447272,0
2010-06-14,31.267,31.994,30.85,31.483,123470,0
2010-06-15,31.808,33.24,31.4,33.062,156977,0
2010-06-16,32.756,33.537,32.655,33.017,131280,0
2010-06-17,33.212,33.613,32.172,33.052,116015,0
2010-06-18,33.288,33.778,33.202,33.555,161712,0
2010-06-21,34.022,34.207,33.017,33.249,100054,0
2010-06-22,33.416,33.834,32.394,32.458,106674,0
2010-06-23,32.367,32.367,31.129,31.912,150956,0
2010-06-24,31.613,31.742,30.896,31.01,101801,0
2010-06-25,31.158,31.324,30.376,30.47,1028807,0
2010-06-28,30.674,30.804,29.901,30.089,119437,0
2010-06-29,29.474,29.671,28.704,28.973,229779,0
2010-06-30,29.065,29.604,29.065,29.39,153714,0
2010-07-01,29.306,29.671,28.394,29.233,175275,0
2010-07-02,29.502,29.538,28.696,29.121,96732,0
2010-07-06,29.605,29.844,28.583,28.804,136517,0
2010-07-07,29.01,30.163,29.01,30.082,99989,0
2010-07-08,30.376,30.61,29.79,30.291,92071,0
2010-07-09,30.155,30.868,30.155,30.823,62357,0
2010-07-12,30.73,31.64,29.938,30.089,76524,0
2010-07-13,30.562,32.013,30.347,31.836,116897,0
2010-07-14,31.64,32.031,31.409,31.912,85698,0
2010-07-15,31.947,32.086,30.841,31.4,102333,0
2010-07-16,31.075,31.075,29.671,29.966,153020,0
2010-07-19,30.172,30.189,29.261,30.163,98421,0
2010-07-20,29.69,30.943,29.521,30.823,75946,0
2010-07-21,31.084,31.258,30.089,30.118,114377,0
2010-07-22,30.674,32.218,30.395,32.115,133088,0
2010-07-23,31.826,33.659,31.826,33.641,181515,0
2010-07-26,33.854,34.403,33.139,34.375,111475,0
2010-07-27,34.403,35.101,33.901,34.477,128717,0
2010-07-28,34.28,34.746,32.896,33.12,137092,0
2010-07-29,33.519,33.519,32.208,32.849,44975,0
2010-07-30,32.283,33.623,32.218,33.11,73865,0
2010-08-02,33.798,34.355,32.849,33.623,94005,0
2010-08-03,33.398,33.993,33.026,33.139,82396,0
2010-08-04,33.24,33.816,32.468,33.816,178470,0
2010-08-05,33.825,37.527,33.825,36.951,390470,0
2010-08-06,36.469,37.173,35.797,37.117,138140,0
2010-08-09,37.183,37.757,37.033,37.479,141027,0
2010-08-10,37.099,37.918,37.099,37.322,179478,0
2010-08-11,36.383,37.313,35.388,35.435,255207,0
2010-08-12,34.69,35.955,34.29,35.815,130602,0
2010-08-13,35.574,36.345,34.561,34.608,125609,0
2010-08-16,34.307,35.555,33.919,34.903,136665,0
2010-08-17,35.425,36.363,35.035,35.648,108002,0
2010-08-18,35.453,35.825,34.989,35.444,129105,0
2010-08-19,35.184,35.751,34.552,34.581,148567,0
2010-08-20,34.384,34.486,33.806,34.346,86780,0
2010-08-23,34.403,34.903,33.37,33.37,139634,0
2010-08-24,32.878,34.012,32.497,33.325,125878,0
2010-08-25,33.1,33.575,32.896,33.453,190891,0
2010-08-26,33.5,34.42,33.5,33.733,119577,0
2010-08-27,34.207,35.732,33.778,35.677,128354,0
2010-08-30,35.593,36.04,34.207,34.245,162636,0
2010-08-31,34.117,35.7,33.825,34.72,225309,0
2010-09-01,35.305,36.922,35.305,36.821,169108,0
2010-09-02,36.56,36.745,35.807,36.615,145237,0
2010-09-03,36.996,37.889,36.727,37.814,126816,0
2010-09-07,37.592,37.704,36.903,37.117,116765,0
2010-09-08,37.193,38.373,36.893,38.299,134963,0
2010-09-09,38.735,38.958,37.395,37.518,144244,0
2010-09-10,37.675,37.785,37.061,37.212,120816,0
2010-09-13,37.74,39.62,37.74,39.535,199927,0
2010-09-14,39.517,39.629,38.827,38.986,80108,0
2010-09-15,38.726,39.593,38.4,39.061,56974,0
2010-09-16,38.876,38.986,38.447,38.792,73158,0
2010-09-17,39.293,39.554,38.679,38.894,144031,0
2010-09-20,39.051,39.737,38.958,39.517,124537,0
2010-09-21,39.498,39.813,39.228,39.395,83408,0
2010-09-22,39.108,39.395,38.866,39.023,93442,0
2010-09-23,38.596,39.602,38.456,38.809,64618,0
2010-09-24,39.191,39.656,39.191,39.564,90365,0
2010-09-27,39.301,39.507,38.921,39.488,84758,0
2010-09-28,39.708,40.649,38.995,40.502,151100,0
2010-09-29,40.241,41.47,40,41.079,173246,0
2010-09-30,41.079,41.517,40.287,40.63,172620,0
2010-10-01,40.911,41.245,40.559,40.716,116037,0
2010-10-04,40.62,40.856,39.366,40.055,72055,0
2010-10-05,40.649,41.71,40.419,41.645,109087,0
2010-10-06,41.533,41.607,40.578,40.771,67259,0
2010-10-07,41.115,41.255,40.419,40.531,57633,0
2010-10-08,40.639,40.893,39.946,40.578,91068,0
2010-10-11,40.482,41.843,40.482,41.339,59603,0
2010-10-12,41.079,41.079,40.148,40.419,53347,0
2010-10-13,40.578,41.489,40.4,41.32,131441,0
2010-10-14,41.134,41.255,40.064,40.156,111778,0
2010-10-15,40.595,40.595,39.583,39.907,134097,0
2010-10-18,39.983,40.048,39.328,39.747,64665,0
2010-10-19,39.032,39.583,38.485,38.679,104175,0
2010-10-20,38.949,39.62,38.615,38.958,125912,0
2010-10-21,39.255,39.756,38.837,39.319,206591,0
2010-10-22,39.479,39.583,39.051,39.219,88789,0
2010-10-25,39.564,39.805,39.219,39.629,74478,0
2010-10-26,39.275,39.737,38.549,39.498,145219,0
2010-10-27,39.172,40.194,39.154,40.074,406122,0
2010-10-28,40.241,40.707,39.479,39.526,166189,0
2010-10-29,39.323,39.887,39.232,39.447,53167,0
2010-11-01,39.718,40.074,39.051,39.228,93700,0
2010-11-02,39.823,40.736,39.823,40.578,138270,0
2010-11-03,40.464,40.911,39.7,40.771,132148,0
2010-11-04,40.856,41.347,39.747,39.917,272454,0
2010-11-05,39.86,40.958,39.691,40.241,273993,0
2010-11-08,39.963,40.63,39.247,40.435,227145,0
2010-11-09,40.345,41.097,40.074,40.958,195229,0
2010-11-10,40.911,41.795,40.911,41.636,162880,0
2010-11-11,40.975,41.7,40.585,41.579,121829,0
2010-11-12,41.052,41.795,40.92,40.92,70116,0
2010-11-15,41.106,41.795,41.061,41.17,52433,0
2010-11-16,40.911,41.236,40.687,41.013,126471,0
2010-11-17,41.198,41.198,40.445,40.929,125412,0
2010-11-18,41.042,41.329,40.726,41.097,78604,0
2010-11-19,40.846,41.443,40.697,41.18,65150,0
2010-11-22,41.079,41.645,40.707,41.395,42242,0
2010-11-23,40.874,42.409,40.865,42.381,154563,0
2010-11-24,42.612,43.597,42.128,43.366,76430,0
2010-11-26,43.234,43.605,43.234,43.523,20121,0
2010-11-29,43.43,43.653,42.64,43.374,49532,0
2010-11-30,43.036,43.166,42.15,43.017,149838,0
2010-12-01,43.587,44.632,42.966,43.079,202983,0
2010-12-02,42.899,43.348,42.744,43.225,111125,0
2010-12-03,43.16,43.449,42.938,43.33,106110,0
2010-12-06,43.234,43.766,43.041,43.478,110539,0
2010-12-07,43.701,44.053,43.124,43.44,111321,0
2010-12-08,43.569,43.721,43.003,43.06,71742,0
2010-12-09,43.423,44.49,43.273,44.128,207727,0
2010-12-10,44.016,44.547,43.841,44.519,177913,0
2010-12-13,44.658,45.643,44.509,45.327,143732,0
2010-12-14,45.327,45.429,44.871,44.993,110270,0
2010-12-15,44.966,45.438,44.118,44.128,160629,0
2010-12-16,44.295,44.594,43.878,44.195,124479,0
2010-12-17,44.006,44.268,43.56,44.268,212176,0
2010-12-20,43.321,44.405,43.321,43.988,127334,0
2010-12-21,44.156,44.444,43.721,44.166,114557,0
2010-12-22,44.378,44.77,44.331,44.331,101404,0
2010-12-23,44.584,44.751,44.386,44.386,53889,0
2010-12-27,44.118,44.751,44.118,44.529,68768,0
2010-12-28,44.547,44.751,44.386,44.632,103395,0
2010-12-29,44.76,44.76,44.405,44.556,75460,0
2010-12-30,44.649,44.957,44.489,44.537,54839,0
2010-12-31,44.434,44.696,43.759,43.759,85437,0
2011-01-03,43.813,45.448,43.813,45.038,89209,0
2011-01-04,45.327,45.327,44.5,45.142,182874,0
2011-01-05,45.198,46.294,45.142,46.024,103840,0
2011-01-06,46.49,48.553,46.443,47.996,245876,0
2011-01-07,47.93,48.73,47.558,48.294,159155,0
2011-01-10,48.517,49.167,47.474,48.899,134776,0
2011-01-11,49.344,49.65,48.814,49.029,74152,0
2011-01-12,49.428,49.968,48.814,48.824,110381,0
2011-01-13,48.99,48.99,48.188,48.395,90889,0
2011-01-14,48.173,49.521,48.173,49.315,78649,0
2011-01-18,49.224,50.014,48.934,49.139,107726,0
2011-01-19,48.99,49.391,48.165,48.358,95313,0
2011-01-20,48.165,48.517,47.169,47.42,108434,0
2011-01-21,47.691,47.765,46.795,46.964,113637,0
2011-01-24,46.842,47.13,46.748,46.917,109593,0
2011-01-25,46.805,46.814,45.838,46.573,152672,0
2011-01-26,46.648,48.489,46.648,47.837,185330,0
2011-01-27,48.109,48.953,47.968,48.646,134141,0
2011-01-28,48.656,48.768,47.159,47.197,114001,0
2011-01-31,47.45,47.761,46.801,47.677,108960,0
2011-02-01,47.883,48.322,47.708,48.173,102218,0
2011-02-02,47.921,48.265,47.615,47.855,82946,0
2011-02-03,47.949,47.996,46.973,47.644,157726,0
2011-02-04,47.691,47.726,47.207,47.402,82559,0
2011-02-07,47.029,48.368,47.029,47.774,164288,0
2011-02-08,47.784,48.312,46.9,47.456,101209,0
2011-02-09,47.412,47.492,46.677,46.983,126909,0
2011-02-10,46.648,49.325,46.648,48.795,265293,0
2011-02-11,48.87,49.401,48.444,49.048,170341,0
2011-02-14,48.59,49.205,48.386,48.628,127604,0
2011-02-15,48.348,48.852,47.681,47.873,225606,0
2011-02-16,47.883,47.996,47.355,47.793,97854,0
2011-02-18,47.81,48.157,47.662,48.157,182387,0
2011-02-22,48.246,48.246,47.474,47.652,163492,0
2011-02-23,47.949,47.949,46.814,47.094,204027,0
2011-02-24,47.261,47.624,46.555,47.484,150423,0
2011-02-25,47.075,49.278,47.075,49.048,289775,0
2011-02-28,49.059,49.449,48.639,49.123,117469,0
2011-03-01,49.41,49.596,47.765,47.986,341067,0
2011-03-02,47.708,48.444,47.698,48.434,103581,0
2011-03-03,49.121,50.909,48.944,50.644,181267,0
2011-03-04,50.776,50.909,49.625,50.292,91098,0
2011-03-07,50.582,50.635,49.25,49.344,118987,0
2011-03-08,50.078,51.119,49.196,50.377,65079,0
2011-03-09,50.152,50.331,49.381,49.578,89709,0
2011-03-10,49.048,49.139,48.479,48.479,151467,0
2011-03-11,48.526,48.666,47.652,48.405,78771,0
2011-03-14,47.883,48.908,47.662,48.562,114566,0
2011-03-15,47.42,48.721,47.42,48.517,162763,0
2011-03-16,48.58,49.094,47.873,48.58,200766,0
2011-03-17,49.365,49.745,48.415,48.473,231500,0
2011-03-18,48.6,49.232,48.368,49.084,218926,0
2011-03-21,49.112,50.766,49.112,50.282,57106,0
2011-03-22,50.45,50.822,49.725,49.725,67657,0
2011-03-23,49.742,50.441,48.899,49.968,62112,0
2011-03-24,50.422,50.663,49.521,50.591,72636,0
2011-03-25,50.88,52.068,50.536,51.613,96040,0
2011-03-28,52.311,52.431,51.678,51.948,83941,0
2011-03-29,52.068,52.589,51.984,52.421,75175,0
2011-03-30,52.616,53.249,52.329,52.951,84467,0
2011-03-31,53.039,53.265,52.88,53.086,81956,0
2011-04-01,53.565,54.708,53.091,54.021,83691,0
2011-04-04,53.836,55.258,53.836,55.239,146938,0
2011-04-05,55.228,55.715,54.873,55.032,108271,0
2011-04-06,55.034,55.128,54.355,54.634,133246,0
2011-04-07,54.813,55.499,54.458,54.522,60092,0
2011-04-08,54.858,54.858,52.431,52.561,211095,0
2011-04-11,52.644,53.744,51.781,52.058,113944,0
2011-04-12,52.208,52.359,50.857,51.024,119558,0
2011-04-13,55.786,56.625,52.348,53.081,435622,0
2011-04-14,53.081,54.198,52.961,53.565,129199,0
2011-04-15,54.512,54.512,53.204,53.937,107355,0
2011-04-18,53.185,53.258,52.785,53.175,62545,0
2011-04-19,53.518,54.001,53.063,53.687,100521,0
2011-04-20,54.804,55.406,54.681,54.813,107023,0
2011-04-21,55.537,56.01,54.894,55.686,174623,0
2011-04-25,55.686,56.328,55.556,55.824,169585,0
2011-04-26,56.215,57.229,55.118,55.965,158195,0
2011-04-27,56.253,57.014,56.159,56.53,180442,0
2011-04-28,56.539,57.861,56.539,57.806,106121,0
2011-04-29,58.056,58.603,57.746,57.842,74360,0
2011-05-02,58.717,61.721,58.244,60.27,246332,0
2011-05-03,60.225,60.904,59.105,59.674,246787,0
2011-05-04,59.646,59.778,58.359,58.64,166164,0
2011-05-05,57.569,59.768,56.3,56.487,165852,0
2011-05-06,57.849,57.849,56.3,56.841,118470,0
2011-05-09,56.03,56.438,55.786,56.253,205558,0
2011-05-10,56.579,57.606,56.339,57.559,194407,0
2011-05-11,57.187,57.187,56.393,56.824,156351,0
2011-05-12,56.588,57.187,56.541,57.102,173607,0
2011-05-13,56.923,57.187,55.881,56.123,167626,0
2011-05-16,56.001,56.711,55.359,55.508,161092,0
2011-05-17,55.508,55.871,55.256,55.368,152831,0
2011-05-18,55.686,56.513,54.65,55.843,153527,0
2011-05-19,56.123,56.412,55.275,55.955,187521,0
2011-05-20,55.881,56.402,55.805,55.983,115725,0
2011-05-23,55.396,55.955,54.482,54.958,102650,0
2011-05-24,54.51,55.35,54.51,54.565,94152,0
2011-05-25,54.595,55.368,54.595,55.163,44704,0
2011-05-26,55.163,56.273,54.792,55.725,111817,0
2011-05-27,56.067,56.067,55.591,55.91,53178,0
2011-05-31,56.395,56.395,55.506,55.927,295195,0
2011-06-01,55.696,56.132,54.773,55.013,246493,0
2011-06-02,55.238,55.647,54.436,54.763,107965,0
2011-06-03,54.342,54.51,53.681,54.408,148959,0
2011-06-06,54.342,54.744,53.197,53.251,108769,0
2011-06-07,53.812,53.812,53.102,53.216,68066,0
2011-06-08,52.889,53.309,51.948,52.104,144939,0
2011-06-09,52.378,53.084,51.751,52.844,78261,0
2011-06-10,52.627,52.898,51.286,51.341,162194,0
2011-06-13,51.677,51.993,50.605,50.707,98357,0
2011-06-14,51.379,52.32,50.707,51.911,107889,0
2011-06-15,51.498,51.948,50.896,51.042,87053,0
2011-06-16,51.2,51.696,50.322,50.96,85552,0
2011-06-17,51.268,51.686,50.715,50.886,178828,0
2011-06-20,50.886,51.722,50.689,51.171,89408,0
2011-06-21,51.435,53.027,51.286,52.59,119024,0
2011-06-22,52.387,52.934,51.865,52.077,55165,0
2011-06-23,51.435,52.114,50.838,52.094,139447,0
2011-06-24,52.18,52.599,51.278,51.351,165511,0
2011-06-27,51.418,52.387,51.079,51.965,109303,0
2011-06-28,52.123,53.54,52.123,53.531,81153,0
2011-06-29,53.988,54.399,53.328,53.475,123042,0
2011-06-30,53.83,55.257,53.773,54.731,99413,0
2011-07-01,54.967,56.72,54.891,56.43,136677,0
2011-07-05,56.97,58.26,56.478,57.569,139310,0
2011-07-06,57.539,57.539,56.9,57.331,87564,0
2011-07-07,57.829,57.829,57.017,57.233,94804,0
2011-07-08,57.13,57.13,55.786,56.559,114126,0
2011-07-11,56.021,56.076,54.705,54.792,95648,0
2011-07-12,54.075,54.72,53.233,53.251,138336,0
2011-07-13,53.457,53.793,52.693,53.009,119908,0
2011-07-14,53.271,53.3,51.611,51.732,131119,0
2011-07-15,52.086,52.19,51.278,51.732,183822,0
2011-07-18,51.592,51.846,50.213,51.042,223481,0
2011-07-19,51.493,51.811,50.96,51.278,101994,0
2011-07-20,51.22,51.602,50.98,51.286,130262,0
2011-07-21,51.492,52.094,51.286,51.938,82513,0
2011-07-22,51.993,52.506,51.463,52.022,94515,0
2011-07-25,51.79,52.906,51.63,52.552,90842,0
2011-07-26,52.502,52.632,51.603,51.651,65180,0
2011-07-27,51.453,51.453,49.327,49.533,174093,0
2011-07-28,49.425,49.425,48.423,48.442,127339,0
2011-07-29,47.658,48.586,46.953,47.62,222469,0
2011-08-01,48.004,48.444,47.324,48.368,211053,0
2011-08-02,48.077,49.05,46.448,46.485,161743,0
2011-08-03,46.458,46.745,45.012,46.121,192028,0
2011-08-04,39.774,41.636,39.045,40.028,659390,0
2011-08-05,40.054,40.318,38.154,39.878,567219,0
2011-08-08,38.441,39.206,37.359,37.835,434881,0
2011-08-09,38.523,39.158,35.932,39.037,603227,0
2011-08-10,38.502,38.528,36.818,36.977,407373,0
2011-08-11,37.221,38.408,37.013,37.885,434188,0
2011-08-12,38.362,39.783,37.779,39.315,579411,0
2011-08-15,39.887,42.879,39.887,42.686,360509,0
2011-08-16,42.283,42.34,41.551,41.645,191568,0
2011-08-17,42.011,42.274,41.598,41.89,186388,0
2011-08-18,41.489,41.673,40.251,40.662,742983,0
2011-08-19,40.261,41.413,39.59,39.706,275931,0
2011-08-22,40.643,40.701,39.634,39.84,157415,0
2011-08-23,39.869,42.178,39.634,42.169,230973,0
2011-08-24,42.265,43.564,42.038,43.443,192540,0
2011-08-25,43.697,43.837,41.413,41.797,295552,0
2011-08-26,41.526,42.789,40.402,42.553,85030,0
2011-08-29,43.781,44.847,43.199,44.331,111034,0
2011-08-30,44.231,44.491,43.416,43.716,212096,0
2011-08-31,44.34,44.924,43.328,43.374,193610,0
2011-09-01,43.658,43.799,41.451,42.274,525131,0
2011-09-02,41.549,42.398,41.515,41.531,133510,0
2011-09-06,40.289,40.571,39.288,40.204,169212,0
2011-09-07,41.094,41.956,40.991,41.946,131464,0
2011-09-08,41.636,42.441,40.954,41,163982,0
2011-09-09,40.944,41.029,39.561,39.878,264987,0
2011-09-12,40,40.308,39.297,40.074,122257,0
2011-09-13,40.251,40.832,39.859,40.672,129224,0
2011-09-14,40.917,41.89,40.148,41.094,124344,0
2011-09-15,41.636,41.778,40.467,41.049,205359,0
2011-09-16,41.451,41.571,40.43,40.749,194056,0
2011-09-19,40.054,40.233,38.97,39.697,82456,0
2011-09-20,39.735,40.261,39.082,39.269,182828,0
2011-09-21,39.351,39.438,37.433,37.481,146542,0
2011-09-22,36.445,37.548,35.527,36.088,226836,0
2011-09-23,36.032,37.903,35.908,37.202,142693,0
2011-09-26,37.538,38.249,36.425,38.183,102207,0
2011-09-27,38.633,40.102,38.334,39.102,152151,0
2011-09-28,39.608,39.608,37.173,37.192,110534,0
2011-09-29,38.352,38.96,37.734,38.932,156239,0
2011-09-30,38.299,39.195,37.621,37.631,174354,0
2011-10-03,37.192,38.819,36.116,36.171,243126,0
2011-10-04,35.87,37.378,34.297,37.351,299621,0
2011-10-05,37.324,39.118,37.013,38.977,113957,0
2011-10-06,39.004,40.93,38.93,40.856,141737,0
2011-10-07,40.934,41.543,40.204,40.242,127901,0
2011-10-10,41.131,42.524,41.113,42.34,104938,0
2011-10-11,42.057,42.834,41.983,42.283,95852,0
2011-10-12,42.405,43.051,42.122,42.496,109366,0
2011-10-13,42.093,42.947,41.928,42.732,77854,0
2011-10-14,43.133,44.051,43.089,43.453,73386,0
2011-10-17,43.226,43.226,41.432,41.579,131707,0
2011-10-18,42.057,42.724,41.328,42.431,178063,0
2011-10-19,42.255,42.657,41.168,41.432,78707,0
2011-10-20,41.551,41.835,40.175,40.981,117154,0
2011-10-21,41.739,43.171,40.934,43.089,106709,0
2011-10-24,43.022,45.269,43.022,45.165,74063,0
2011-10-25,44.895,44.914,43.552,43.703,116080,0
2011-10-26,44.425,45.156,43.275,44.809,104417,0
2011-10-27,45.389,49.236,45.389,48.701,194560,0
2011-10-28,48.595,49.151,47.881,48.091,101807,0
2011-10-31,47.406,47.406,45.765,45.82,107341,0
2011-11-01,44.134,45.544,42.313,42.323,233481,0
2011-11-02,43.115,44.605,42.368,44.482,259716,0
2011-11-03,41.853,46.999,40.676,46.672,529707,0
2011-11-04,46.116,47.252,45.59,46.633,89740,0
2011-11-07,46.438,46.746,44.941,46.606,97444,0
2011-11-08,46.791,46.791,45.411,46.35,127230,0
2011-11-09,45.062,45.355,43.309,43.374,166361,0
2011-11-10,44.202,44.696,43.56,44.239,79379,0
2011-11-11,44.943,46.041,44.943,45.779,63573,0
2011-11-14,45.327,46.041,44.905,45.149,73983,0
2011-11-15,44.952,46.031,44.454,45.637,82633,0
2011-11-16,44.311,45.618,44.311,44.5,73276,0
2011-11-17,44.405,44.568,43.137,43.412,115995,0
2011-11-18,43.664,44.163,42.745,42.828,109906,0
2011-11-21,41.956,42.565,41.335,42.266,58887,0
2011-11-22,42.152,42.922,41.515,41.89,59019,0
2011-11-23,41.468,42.002,39.974,40.169,105009,0
2011-11-25,40.001,40.575,39.531,39.561,54717,0
2011-11-28,40.959,41.983,40.92,41.71,108192,0
2011-11-29,41.853,41.918,41.026,41.137,88670,0
2011-11-30,42.295,43.937,42.295,43.91,282701,0
2011-12-01,43.552,44.011,42.81,42.82,139533,0
2011-12-02,43.616,43.616,42.951,43.055,71142,0
2011-12-05,43.016,43.926,43.016,43.797,171632,0
2011-12-06,43.983,44.782,43.421,44.183,107417,0
2011-12-07,44.212,44.212,43.26,44.078,83138,0
2011-12-08,43.56,43.684,42.256,42.388,91441,0
2011-12-09,42.679,43.703,41.672,43.374,147166,0
2011-12-12,42.593,43.221,42.123,42.584,139004,0
2011-12-13,42.893,43.185,41.147,41.392,87263,0
2011-12-14,40.92,40.95,39.716,39.964,143643,0
2011-12-15,40.744,40.79,39.736,39.946,106724,0
2011-12-16,40.35,40.903,39.278,39.57,245460,0
2011-12-19,40.112,40.499,38.611,38.751,109840,0
2011-12-20,40.094,40.36,39.617,40.197,202330,0
2011-12-21,40.263,40.263,39.643,40.121,107611,0
2011-12-22,40.378,41.1,40.131,40.378,85914,0
2011-12-23,40.432,40.686,40.282,40.36,71232,0
2011-12-27,40.103,41.549,40.085,41.118,218459,0
2011-12-28,41.164,41.41,40.575,40.735,111516,0
2011-12-29,40.818,41.43,40.818,41.194,106993,0
2011-12-30,40.959,41.221,40.36,40.378,83960,0
2012-01-03,41.596,42.735,41.586,42.388,144505,0
2012-01-04,42.011,42.011,41.194,41.212,99131,0
2012-01-05,40.884,41.7,40.518,41.596,72757,0
2012-01-06,41.757,41.898,41.137,41.477,170246,0
2012-01-09,41.853,41.881,40.903,41.157,187108,0
2012-01-10,42.057,42.076,41.072,41.524,242968,0
2012-01-11,41.559,44.464,41.41,44.258,192089,0
2012-01-12,44.284,44.984,43.916,44.907,98033,0
2012-01-13,44.212,44.914,44.106,44.568,94394,0
2012-01-17,44.868,45.359,44.736,45.237,127880,0
2012-01-18,45.224,47.139,45.14,47.103,198235,0
2012-01-19,47.357,47.478,46.615,47.066,93703,0
2012-01-20,47.319,47.909,46.971,47.761,61628,0
2012-01-23,47.487,48.129,47.233,47.433,59459,0
2012-01-24,46.849,47.581,46.709,47.252,69360,0
2012-01-25,46.944,48.409,46.53,48.052,62292,0
2012-01-26,48.484,49.039,47.658,49.029,138167,0
2012-01-27,48.781,49.327,48.203,48.242,73466,0
2012-01-30,47.909,48.11,47.28,47.415,77761,0
2012-01-31,47.784,48.404,46.878,47.641,90523,0
2012-02-01,47.995,48.708,47.496,48.663,136998,0
2012-02-02,48.381,49.517,48.381,49.049,52836,0
2012-02-03,50.054,51.173,49.233,50.468,99250,0
2012-02-06,50.364,50.918,50.268,50.428,85883,0
2012-02-07,50.732,53.022,49.808,52.807,264081,0
2012-02-08,52.702,53.927,52.504,52.901,160122,0
2012-02-09,52.882,53.013,51.08,51.136,215072,0
2012-02-10,50.526,51.156,50.347,50.44,102238,0
2012-02-13,50.979,51.57,50.628,51.006,66454,0
2012-02-14,50.544,50.553,48.858,49.76,175912,0
2012-02-15,50.081,50.713,49.187,49.77,102853,0
2012-02-16,49.951,51.675,49.865,51.609,67501,0
2012-02-17,51.589,51.855,51.127,51.318,44216,0
2012-02-21,51.156,52.174,50.904,50.987,88409,0
2012-02-22,51.024,51.448,49.98,50.741,66865,0
2012-02-23,51.846,51.846,50.412,51.373,82102,0
2012-02-24,51.675,51.893,51.318,51.373,41696,0
2012-02-27,50.895,51.579,49.951,51.193,114165,0
2012-02-28,51.798,51.798,50.42,50.94,128728,0
2012-02-29,51.288,51.522,49.792,49.897,315146,0
2012-03-01,49.989,51.373,49.432,50.175,100377,0
2012-03-02,50.318,50.449,49.584,49.923,104640,0
2012-03-05,49.565,50.347,48.828,49.799,103788,0
2012-03-06,49.468,49.874,49.177,49.704,112847,0
2012-03-07,50.045,51.146,49.847,50.722,100563,0
2012-03-08,51.108,51.514,50.675,51.393,62976,0
2012-03-09,51.193,52.41,51.193,51.903,73571,0
2012-03-12,52.06,52.457,51.74,52.278,62157,0
2012-03-13,52.927,53.636,52.561,53.512,96412,0
2012-03-14,53.578,54.163,53.512,53.731,81476,0
2012-03-15,53.712,54.38,52.901,54.286,74885,0
2012-03-16,53.531,55.107,53.531,54.568,134234,0
2012-03-19,54.616,55.841,54.483,55.37,73173,0
2012-03-20,54.806,55.144,54.146,54.315,76929,0
2012-03-21,55.434,55.434,54.342,55.021,86368,0
2012-03-22,54.409,54.625,53.917,54.221,104924,0
2012-03-23,54.342,55.472,54.333,55.37,68446,0
2012-03-26,55.334,57.452,55.334,57.322,116383,0
2012-03-27,57.653,58.595,57.2,57.99,155015,0
2012-03-28,58.14,58.746,57.51,58.404,226082,0
2012-03-29,57.943,58.604,57.822,58.32,131252,0
2012-03-30,58.547,59.903,58.07,59.102,211312,0
2012-04-02,59.102,61.261,58.275,61.139,220768,0
2012-04-03,60.725,61.054,58.557,58.856,397168,0
2012-04-04,58.387,58.396,57.169,57.366,190816,0
2012-04-05,57.034,57.686,56.978,57.188,38424,0
2012-04-09,56.361,56.671,55.86,56.455,109504,0
2012-04-10,56.445,56.869,54.815,54.888,174507,0
2012-04-11,55.662,56.397,55.03,56.387,138237,0
2012-04-12,56.276,57.803,56.276,56.924,84359,0
2012-04-13,56.859,57.576,56.209,56.519,73467,0
2012-04-16,56.952,57.124,56.342,56.746,65891,0
2012-04-17,57.131,58.597,57.015,57.85,49083,0
2012-04-18,57.5,58.884,55.86,56.662,90442,0
2012-04-19,56.765,56.833,55.228,56.189,111002,0
2012-04-20,56.933,57.358,56.333,56.624,68468,0
2012-04-23,55.569,57.614,54.955,55.954,117921,0
2012-04-24,56.115,56.718,55.869,56.361,77241,0
2012-04-25,57,58.056,57,58.028,98650,0
2012-04-26,57.735,59.338,57.735,59.028,83327,0
2012-04-27,58.955,59.731,58.747,59.475,99281,0
2012-04-30,59.199,59.31,58.48,59.076,116459,0
2012-05-01,58.974,59.88,58.349,58.453,89976,0
2012-05-02,57.803,59.281,57.67,59.216,118423,0
2012-05-03,59.389,61.158,58.501,60.514,157101,0
2012-05-04,60.118,60.118,58.219,58.247,165470,0
2012-05-07,56.566,57.302,56.445,56.643,236570,0
2012-05-08,56.247,56.546,55.944,56.361,96223,0
2012-05-09,55.714,56.885,55.474,56.542,122281,0
2012-05-10,57.005,57.015,56.052,56.724,77225,0
2012-05-11,56.261,56.968,55.418,55.921,62544,0
2012-05-14,55.087,55.948,55.087,55.588,111118,0
2012-05-15,55.446,56.223,55.446,55.902,120251,0
2012-05-16,56.042,56.411,54.879,54.974,72017,0
2012-05-17,55.097,55.561,54.189,54.284,133826,0
2012-05-18,54.17,54.738,53.803,54.388,232937,0
2012-05-21,54.681,55.202,54.019,54.974,123143,0
2012-05-22,54.832,55.087,54.009,54.577,133957,0
2012-05-23,53.841,55.39,53.841,55.219,132282,0
2012-05-24,55.229,55.229,53.999,54.937,48914,0
2012-05-25,55.031,55.315,54.454,54.955,46645,0
2012-05-29,55.011,55.724,54.699,55.58,130954,0
2012-05-30,54.861,55.125,54.226,54.482,77080,0
2012-05-31,54.718,54.758,53.783,54.407,87449,0
2012-06-01,53.499,54.161,52.591,53.517,114437,0
2012-06-04,53.709,54.179,53.216,54.019,128533,0
2012-06-05,53.766,54.822,53.508,54.748,95411,0
2012-06-06,55.192,55.38,54.964,55.202,86491,0
2012-06-07,55.834,56.987,55.834,56.488,100725,0
2012-06-08,56.165,57.121,55.957,56.695,192249,0
2012-06-11,57.328,57.328,54.407,54.426,82706,0
2012-06-12,54.567,55.645,53.679,54.633,148448,0
2012-06-13,54.369,54.689,53.934,54.17,78592,0
2012-06-14,54.076,54.907,53.783,54.728,105223,0
2012-06-15,54.709,55.617,53.924,55.068,166045,0
2012-06-18,54.653,55.078,54.341,54.861,61501,0
2012-06-19,54.842,55.408,54.718,55.031,125710,0
2012-06-20,54.917,55.267,54.199,54.264,163596,0
2012-06-21,54.105,54.426,52.848,53.054,150855,0
2012-06-22,53.149,53.282,52.744,53.159,187093,0
2012-06-25,52.666,52.791,51.985,52.052,65316,0
2012-06-26,51.985,52.97,51.903,52.686,144240,0
2012-06-27,52.656,53.12,52.421,53.073,90206,0
2012-06-28,52.516,53.12,51.976,52.8,83734,0
2012-06-29,54.029,54.179,53.543,53.793,99843,0
2012-07-02,53.961,54.284,52.534,53.641,170566,0
2012-07-03,53.717,55.144,53.46,55.04,76306,0
2012-07-05,55.097,55.684,54.796,55.087,56962,0
2012-07-06,54.454,54.767,53.111,53.452,52203,0
2012-07-09,53.452,54.689,53.292,54.436,131769,0
2012-07-10,54.767,54.917,53.044,53.111,82507,0
2012-07-11,53.064,53.574,52.744,53.064,72766,0
2012-07-12,52.676,52.676,51.769,52.005,137299,0
2012-07-13,52.261,52.366,51.447,51.646,187949,0
2012-07-16,51.711,51.711,50.578,50.671,168157,0
2012-07-17,50.872,51.068,50.097,50.189,156428,0
2012-07-18,50.15,51.608,50.15,51.013,264339,0
2012-07-19,51.068,51.721,50.661,51.153,201990,0
2012-07-20,50.624,51.004,50.283,50.738,117276,0
2012-07-23,50.123,50.994,50.104,50.651,119318,0
2012-07-24,50.718,50.718,49.659,49.897,97835,0
2012-07-25,50.218,50.444,49.659,50.029,135541,0
2012-07-26,50.803,51.836,49.859,50.388,103308,0
2012-07-27,50.552,52.46,50.23,51.844,115579,0
2012-07-30,51.789,51.855,50.803,50.929,78757,0
2012-07-31,50.588,51.297,50.464,50.718,220132,0
2012-08-01,52.005,52.08,50.937,51.096,229172,0
2012-08-02,50.651,50.766,49.659,50.303,102697,0
2012-08-03,50.832,52.175,50.293,51.701,157359,0
2012-08-06,51.532,52.714,51.532,51.949,119660,0
2012-08-07,52.147,53.358,52.147,52.638,61718,0
2012-08-08,52.356,52.618,51.967,52.468,76586,0
2012-08-09,52.337,52.753,51.411,51.929,80581,0
2012-08-10,51.903,51.903,51.077,51.588,93545,0
2012-08-13,51.627,51.627,50.823,51.55,46823,0
2012-08-14,51.929,51.929,50.881,51.325,67261,0
2012-08-15,50.976,51.874,50.976,51.845,54211,0
2012-08-16,51.789,52.005,51.115,51.903,66242,0
2012-08-17,51.74,52.486,51.74,52.147,44405,0
2012-08-20,52.127,52.412,51.797,52.051,59847,0
2012-08-21,52.279,53.229,51.966,52.137,49972,0
2012-08-22,52.127,52.127,51.13,51.322,46736,0
2012-08-23,51.266,51.777,50.788,50.887,46708,0
2012-08-24,50.788,51.34,50.439,50.562,54840,0
2012-08-27,50.877,50.972,49.102,49.337,113770,0
2012-08-28,49.166,49.65,48.948,49.337,84069,0
2012-08-29,49.518,49.946,48.816,49.595,68113,0
2012-08-30,49.433,49.433,48.179,48.504,60494,0
2012-08-31,48.996,49.366,47.837,48.673,60584,0
2012-09-04,48.787,48.929,47.981,48.587,79041,0
2012-09-05,48.418,48.636,47.734,47.923,74660,0
2012-09-06,48.265,50.003,48.028,49.595,77019,0
2012-09-07,49.889,51.083,49.717,50.942,103321,0
2012-09-10,50.867,51.13,50.582,50.887,62272,0
2012-09-11,50.847,51.474,50.847,51.256,60833,0
2012-09-12,51.51,52.042,50.628,51.797,68728,0
2012-09-13,51.69,52.488,49.994,52.205,71621,0
2012-09-14,52.478,53.988,52.033,53.504,95375,0
2012-09-17,53.067,53.067,51.768,52.357,56482,0
2012-09-18,52.137,52.422,51.539,51.985,80106,0
2012-09-19,51.956,53.124,51.672,52.869,105522,0
2012-09-20,52.897,53.456,52.545,53.172,79449,0
2012-09-21,53.763,56.408,53.315,54.518,319184,0
2012-09-24,54.312,54.605,53.428,53.988,116338,0
2012-09-25,54.302,54.728,53.067,53.286,145718,0
2012-09-26,53.286,53.808,52.717,53.579,92969,0
2012-09-27,53.733,54.358,53.01,53.911,92598,0
2012-09-28,53.56,54.253,53.267,53.655,106989,0
2012-10-01,53.846,53.996,53,53.257,71906,0
2012-10-02,53.408,53.837,52.497,53.57,36119,0
2012-10-03,53.531,54.302,52.915,53.047,95397,0
2012-10-04,53.286,53.286,52.337,52.861,117233,0
2012-10-05,52.905,53.911,52.396,53.286,209552,0
2012-10-08,53,53.239,52.688,52.879,59990,0
2012-10-09,52.851,53.192,52.289,52.803,76325,0
2012-10-10,52.726,52.933,52.137,52.574,88131,0
2012-10-11,53.057,53.334,52.593,52.658,28219,0
2012-10-12,52.574,52.963,52.299,52.441,31434,0
2012-10-15,52.441,52.736,52.205,52.63,29150,0
2012-10-16,52.832,53.968,52.07,53.617,48631,0
2012-10-17,53.753,54.292,53.56,53.646,58929,0
2012-10-18,53.646,54.026,52.707,53.381,56136,0
2012-10-19,52.861,52.861,50.391,51.159,79643,0
2012-10-22,51.036,51.985,51.036,51.662,65488,0
2012-10-23,51.303,51.474,49.927,50.467,73489,0
2012-10-24,50.591,50.732,49.624,50.116,91895,0
2012-10-25,50.447,51.383,50.091,50.447,58470,0
2012-10-26,50.336,50.516,49.851,50.41,49758,0
2012-10-31,50.23,51.418,50.058,50.867,73969,0
2012-11-01,50.742,51.672,50.447,50.952,155739,0
2012-11-02,51.266,51.388,50.582,50.601,80374,0
2012-11-05,50.544,51.557,50.336,51.322,48640,0
2012-11-06,51.388,53.324,51.275,53.192,44295,0
2012-11-07,52.765,52.765,51.557,51.911,106376,0
2012-11-08,51.854,52.412,50.516,50.525,69929,0
2012-11-09,50.296,51.539,50.296,50.713,47455,0
2012-11-12,50.77,51.435,50.077,51.101,39572,0
2012-11-13,51.892,51.892,50.77,50.962,54606,0
2012-11-14,50.962,51.111,49.615,50.077,126024,0
2012-11-15,47.811,50.327,45.487,49.464,51730,0
2012-11-16,49.594,49.975,48.287,49.468,72014,0
2012-11-19,49.536,50.249,49.325,49.735,85174,0
2012-11-20,49.487,49.984,48.306,49.85,31115,0
2012-11-21,49.85,51.345,49.85,50.821,31369,0
2012-11-23,51.087,52.717,47.755,52.145,40630,0
2012-11-26,51.982,53.184,51.982,52.421,77782,0
2012-11-27,52.526,53.689,52.487,53.194,83985,0
2012-11-28,52.431,53.583,51.919,53.385,55025,0
2012-11-29,53.689,54.776,53.689,54.269,52707,0
2012-11-30,54.488,55.641,53.699,54.974,360808,0
2012-12-03,55.318,56.117,54.326,54.679,146041,0
2012-12-04,54.554,55.773,54.554,55.27,65668,0
2012-12-05,55.375,55.375,54.231,54.326,61761,0
2012-12-06,54.222,54.488,53.822,54.422,36069,0
2012-12-07,54.138,54.917,54.04,54.814,47206,0
2012-12-10,54.776,54.776,53.993,54.297,84400,0
2012-12-11,55.242,55.72,54.712,55.661,285782,0
2012-12-12,55.728,56.223,55.478,55.773,87583,0
2012-12-13,55.728,56.023,55.448,55.841,59989,0
2012-12-14,55.575,56.127,55.575,55.965,125374,0
2012-12-17,56.07,56.393,56.013,56.299,131430,0
2012-12-18,56.233,57.614,56.233,57.614,136901,0
2012-12-19,57.489,58.681,57.489,58.326,124331,0
2012-12-20,58.527,58.766,58.065,58.175,94630,0
2012-12-21,57.833,57.833,56.07,56.775,273234,0
2012-12-24,56.916,57.05,56.432,56.871,18120,0
2012-12-26,56.834,57.48,56.28,56.584,45899,0
2012-12-27,56.393,57.384,56.362,57.299,76771,0
2012-12-28,56.88,57.697,56.69,57.128,45207,0
2012-12-31,57.355,58.956,57.355,58.785,73488,0
2013-01-02,60.081,61.707,58.907,59.851,183641,0
2013-01-03,59.767,59.767,58.917,59.166,92348,0
2013-01-04,59.404,59.404,57.861,58.547,107572,0
2013-01-07,58.079,58.841,57.519,58.557,136015,0
2013-01-08,58.384,59.232,57.785,58.785,148484,0
2013-01-09,58.795,59.585,58.45,59.28,110752,0
2013-01-10,59.451,59.594,58.738,59.585,92991,0
2013-01-11,59.604,60.127,59.214,60.042,105317,0
2013-01-14,59.585,59.937,59.186,59.879,74651,0
2013-01-15,59.356,60.014,59.151,59.851,60813,0
2013-01-16,59.537,59.967,59.295,59.796,161881,0
2013-01-17,59.822,60.813,59.242,60.328,200626,0
2013-01-18,60.298,60.701,59.356,60.604,110441,0
2013-01-22,60.527,61.004,60.248,61.004,80462,0
2013-01-23,60.967,61.213,60.556,61.186,52945,0
2013-01-24,61.167,62.139,61.062,61.444,146021,0
2013-01-25,61.538,61.92,61.471,61.691,51289,0
2013-01-28,61.795,61.91,61.338,61.652,95757,0
2013-01-29,61.471,61.671,60.967,61.538,119409,0
2013-01-30,61.318,61.805,60.72,60.928,42605,0
2013-01-31,60.662,61.633,60.592,60.977,104413,0
2013-02-01,61.072,62.129,60.851,61.701,89569,0
2013-02-04,61.366,61.671,60.72,60.777,65857,0
2013-02-05,60.49,63.509,57.678,62.861,331391,0
2013-02-06,62.338,62.851,61.739,62.587,88762,0
2013-02-07,62.403,63.167,62.198,63.157,108283,0
2013-02-08,63.08,63.823,62.784,63.11,85148,0
2013-02-11,62.9,63.491,62.728,63.461,49895,0
2013-02-12,63.481,64.262,63.301,63.432,80480,0
2013-02-13,63.654,64.587,63.654,64.587,88318,0
2013-02-14,64.577,65.654,64.337,65.444,67472,0
2013-02-15,65.806,65.825,64.613,64.929,57865,0
2013-02-19,65.119,65.806,64.593,65.777,89499,0
2013-02-20,65.625,65.806,64.107,64.175,50844,0
2013-02-21,64.146,64.489,63.59,64.048,33531,0
2013-02-22,64.449,65.063,63.407,64.548,67564,0
2013-02-25,64.726,64.726,62.051,62.148,87865,0
2013-02-26,62.328,62.816,61.689,62.74,48115,0
2013-02-27,62.53,63.314,62.408,62.598,57687,0
2013-02-28,62.692,63.552,62.432,63.218,99263,0
2013-03-01,62.491,63.61,62.338,63.465,68008,0
2013-03-04,63.026,63.369,61.67,62.386,77198,0
2013-03-05,62.701,63.678,62.404,63.19,70430,0
2013-03-06,63.256,63.465,62.74,63.407,40338,0
2013-03-07,63.379,63.659,62.98,63.59,40619,0
2013-03-08,64.258,64.88,63.971,64.699,42466,0
2013-03-11,64.315,64.985,64.039,64.956,47866,0
2013-03-12,64.89,65.024,63.695,64.353,79454,0
2013-03-13,64.258,65.205,64.239,64.861,50661,0
2013-03-14,65.101,65.645,64.613,65.493,86798,0
2013-03-15,65.425,65.806,65.232,65.625,107256,0
2013-03-18,64.726,65.425,64.459,64.948,45703,0
2013-03-19,64.699,65.252,63.685,64.919,84317,0
2013-03-20,65.129,65.596,64.651,65.129,110365,0
2013-03-21,64.679,65.053,64.202,64.708,79432,0
2013-03-22,64.821,65.453,64.258,65.101,57256,0
2013-03-25,65.205,65.91,64.392,64.948,37634,0
2013-03-26,65.356,65.73,64.841,65.053,42087,0
2013-03-27,64.459,65.106,64.192,64.948,26646,0
2013-03-28,64.965,65.133,64.538,64.821,90057,0
2013-04-01,64.679,64.929,62.749,63.455,74012,0
2013-04-02,63.809,64.011,62.701,63.006,37054,0
2013-04-03,62.74,62.932,61.135,61.154,64827,0
2013-04-04,61.144,61.384,60.352,61.355,111561,0
2013-04-05,60.247,61.621,60.208,61.125,62061,0
2013-04-08,61.611,61.611,60.227,60.677,74813,0
2013-04-09,60.609,61.345,60.132,60.322,91057,0
2013-04-10,63.436,65.043,61.928,63.054,291517,0
2013-04-11,63.199,64.439,63.18,64.325,72413,0
2013-04-12,64.039,64.297,63.562,64.058,73643,0
2013-04-15,63.426,63.733,60.113,60.983,177050,0
2013-04-16,62.003,64.001,62.003,63.818,154716,0
2013-04-17,63.417,63.445,62.481,62.845,154458,0
2013-04-18,63.151,63.276,61.565,61.764,121436,0
2013-04-19,61.719,62.766,61.497,62.358,60720,0
2013-04-22,62.394,62.412,61.536,62.178,69456,0
2013-04-23,62.873,63.714,62.692,63.61,84761,0
2013-04-24,63.743,63.781,63.237,63.407,67237,0
2013-04-25,63.669,64.651,63.35,64.011,67279,0
2013-04-26,63.935,64.132,63.552,63.705,48641,0
2013-04-29,63.59,64.165,63.485,64.011,65857,0
2013-04-30,65.806,67.126,65.386,66.703,125392,0
2013-05-01,66.703,66.703,64.642,65.252,175237,0
2013-05-02,65.444,66.009,64.965,65.319,62629,0
2013-05-03,66.361,67.258,65.339,65.596,136485,0
2013-05-06,65.463,66.961,65.261,66.772,29691,0
2013-05-07,67.077,67.686,66.667,67.202,75281,0
2013-05-08,66.896,67.249,66.449,67.116,77618,0
2013-05-09,66.82,67.306,66.657,66.867,59358,0
2013-05-10,67.382,67.498,66.772,67.364,85641,0
2013-05-13,67.116,67.726,67.01,67.716,59416,0
2013-05-14,67.547,69.093,67.537,68.481,94099,0
2013-05-15,68.089,69.093,67.459,68.99,47015,0
2013-05-16,68.719,70.358,68.719,70.109,78587,0
2013-05-17,70.586,72.141,70.276,72.131,146888,0
2013-05-20,71.669,72.279,71.384,71.834,82084,0
2013-05-21,71.834,72.196,70.692,71.739,74889,0
2013-05-22,71.669,72.083,69.705,70.204,177444,0
2013-05-23,69.411,70.683,69.392,70.1,103151,0
2013-05-24,69.755,70.606,69.401,69.582,50481,0
2013-05-28,70.721,71.066,69.382,70.417,110819,0
2013-05-29,69.811,70.358,68.326,69,98286,0
2013-05-30,69.17,70.55,68.748,70.522,68460,0
2013-05-31,69.78,71.202,69.78,70.405,66720,0
2013-06-03,71.375,72.216,70.943,71.796,227401,0
2013-06-04,72.043,72.167,70.952,71.844,143763,0
2013-06-05,71.545,72.294,70.003,70.138,95634,0
2013-06-06,69.113,70.702,68.528,70.692,118808,0
2013-06-07,71.384,72.265,70.586,71.739,81211,0
2013-06-10,72.245,73.061,71.018,71.497,93415,0
2013-06-11,70.455,72.304,70.388,70.933,30124,0
2013-06-12,71.25,71.826,69.362,69.87,56053,0
2013-06-13,69.938,71.804,69.554,71.076,49753,0
2013-06-14,71.211,71.211,69.601,70.147,24125,0
2013-06-17,70.625,71.153,69.647,70.147,47039,0
2013-06-18,70.3,71.953,70.3,71.423,65122,0
2013-06-19,71.201,71.477,70.564,70.77,49309,0
2013-06-20,69.506,69.919,67.945,68.144,58949,0
2013-06-21,68.499,69.919,68.144,69.784,258021,0
2013-06-24,68.853,70.013,68.385,68.777,149095,0
2013-06-25,69.323,69.693,68.639,69.295,86993,0
2013-06-26,69.725,71.594,69.647,71.066,100500,0
2013-06-27,71.346,72.396,71.346,72.294,131929,0
2013-06-28,71.882,72.196,71.384,71.477,144089,0
2013-07-01,71.91,75.083,71.632,74.371,106263,0
2013-07-02,74.399,76.144,73.935,76.134,102863,0
2013-07-03,75.703,76.797,75.703,76.144,39228,0
2013-07-05,77.37,78.185,76.527,77.985,58496,0
2013-07-08,78.722,80.024,78.022,79.207,185097,0
2013-07-09,79.266,79.984,78.587,79.903,149486,0
2013-07-10,80.034,80.101,78.942,79.414,82612,0
2013-07-11,79.757,80.274,79.365,79.757,175239,0
2013-07-12,79.424,80.062,79.086,79.823,56971,0
2013-07-15,79.508,79.974,78.873,79.591,142627,0
2013-07-16,79.431,79.974,78.807,79.198,78097,0
2013-07-17,79.02,79.086,78.712,78.923,53630,0
2013-07-18,78.952,79.489,78.213,79.404,65619,0
2013-07-19,79.404,79.518,78.616,79.02,83975,0
2013-07-22,78.607,79.154,78.377,78.702,63064,0
2013-07-23,79.173,79.173,77.715,78.204,63027,0
2013-07-24,78.368,79.02,77.486,78.616,119980,0
2013-07-25,78.204,79.236,78.022,78.982,62897,0
2013-07-26,78.291,78.636,76.748,77.535,65097,0
2013-07-29,77.351,78.482,75.915,76.748,77330,0
2013-07-30,76.643,76.862,75.925,76.365,243808,0
2013-07-31,77.42,78.051,75.595,76.633,116127,0
2013-08-01,77.201,77.928,76.077,77.361,165692,0
2013-08-02,76.777,77.131,75.925,76.729,158232,0
2013-08-05,76.394,77.313,76.114,76.977,82464,0
2013-08-06,76.882,77.04,76.449,76.719,70819,0
2013-08-07,76.643,77.036,76.221,76.643,126968,0
2013-08-08,76.902,78.032,76.633,77.638,80744,0
2013-08-09,77.235,77.638,76.287,76.468,43427,0
2013-08-12,75.915,77.074,75.915,77.007,35866,0
2013-08-13,76.836,77.506,76.836,76.939,27622,0
2013-08-14,77.055,77.38,76.114,76.652,67334,0
2013-08-15,75.376,76.424,75.082,75.321,98755,0
2013-08-16,74.984,75.638,74.352,74.399,83456,0
2013-08-19,73.987,74.171,73.45,73.701,71493,0
2013-08-20,73.227,74.754,73.227,74.439,69544,0
2013-08-21,73.987,74.449,73.43,73.661,50082,0
2013-08-22,74.161,75.199,73.354,74.746,59472,0
2013-08-23,74.537,76.794,73.45,73.862,198303,0
2013-08-26,73.853,74.429,73.171,73.786,65931,0
2013-08-27,72.672,73.306,70.99,71.086,75970,0
2013-08-28,71.317,72.374,70.886,71.855,69455,0
2013-08-29,71.633,73.233,71.425,72.872,64520,0
2013-08-30,72.642,73.248,70.779,70.877,87423,0
2013-09-03,72.585,73.105,71.094,71.807,73710,0
2013-09-04,72.162,72.959,71.789,72.759,108066,0
2013-09-05,72.939,73.344,72.517,72.555,32328,0
2013-09-06,73.105,73.459,71.547,72.527,57904,0
2013-09-09,72.682,74.863,72.682,74.612,65927,0
2013-09-10,74.843,76.026,74.498,75.861,71652,0
2013-09-11,75.496,76.956,75.478,76.082,47621,0
2013-09-12,75.724,76.188,74.603,75.331,95701,0
2013-09-13,75.707,78.58,74.66,75.304,63324,0
2013-09-16,76.072,76.889,74.594,74.65,51178,0
2013-09-17,74.399,75.583,74.324,75.399,67118,0
2013-09-18,75.369,76.44,74.429,75.583,47067,0
2013-09-19,76.035,76.246,75.092,75.661,49685,0
2013-09-20,75.764,77.35,75.35,76.87,147073,0
2013-09-23,76.985,77.243,75.939,76.236,162381,0
2013-09-24,76.139,76.658,75.025,75.68,176845,0
2013-09-25,75.603,76.283,74.555,75.515,55582,0
2013-09-26,75.496,76.39,74.901,76.006,47670,0
2013-09-27,75.267,76.099,74.93,75.286,38927,0
2013-09-30,74.143,75.698,74.143,75.149,74628,0
2013-10-01,74.901,76.246,74.603,76.006,61931,0
2013-10-02,75.267,75.525,74.257,74.939,74060,0
2013-10-03,74.584,75.015,73.21,73.45,69847,0
2013-10-04,73.21,74.717,73.171,74.084,71484,0
2013-10-07,73.373,74.036,73.277,73.306,78934,0
2013-10-08,73.527,73.786,71.721,71.855,73068,0
2013-10-09,71.961,71.99,70.001,71.508,139162,0
2013-10-10,72.575,75.515,71.711,75.238,93781,0
2013-10-11,74.594,76.706,73.556,76.63,72650,0
2013-10-14,76.341,77.686,76.119,76.514,84931,0
2013-10-15,76.054,76.553,74.324,74.863,66508,0
2013-10-16,75.331,75.449,74.036,74.508,67341,0
2013-10-17,74.238,76.824,74.046,76.44,70465,0
2013-10-18,76.687,76.899,75.688,76.649,94204,0
2013-10-21,76.687,77.619,76.217,76.4,66823,0
2013-10-22,76.658,76.946,76.197,76.332,61425,0
2013-10-23,75.987,77.081,75.68,76.668,58912,0
2013-10-24,76.678,76.814,75.774,76.45,49500,0
2013-10-25,76.754,77.84,75.754,76.246,41842,0
2013-10-28,76.044,76.697,75.622,76.678,59537,0
2013-10-29,76.716,77.409,76.197,77.063,61827,0
2013-10-30,76.889,79.744,76.457,78.976,93675,0
2013-10-31,78.793,84.181,78.793,81.693,195810,0
2013-11-01,81.48,81.768,80.079,80.318,124797,0
2013-11-04,80.889,81.548,79.626,80.691,178400,0
2013-11-05,80.444,81.096,79.849,80.253,93366,0
2013-11-06,80.973,81.5,79.753,80.128,51578,0
2013-11-07,80.338,80.435,77.774,78.321,126465,0
2013-11-08,78.272,80.213,78.272,79.899,73380,0
2013-11-11,79.954,79.954,78.916,79.34,55895,0
2013-11-12,78.818,80.223,78.292,79.782,65260,0
2013-11-13,79.32,81.915,79.09,81.818,75358,0
2013-11-14,81.588,81.646,80.799,81.327,40405,0
2013-11-15,81.213,81.51,79.36,81.395,105438,0
2013-11-18,81.848,82.657,80.916,81.183,54503,0
2013-11-19,80.99,82.312,80.423,80.868,46095,0
2013-11-20,81.203,82.455,80.017,80.2,73707,0
2013-11-21,80.48,81.656,80.22,81.48,60004,0
2013-11-22,81.694,82.677,81.105,82.54,38412,0
2013-11-25,82.831,83.927,82.154,83.359,56683,0
2013-11-26,83.236,83.985,82.06,82.944,88763,0
2013-11-27,83.033,84.555,82.84,83.985,42319,0
2013-11-29,84.132,84.669,83.428,83.755,25271,0
2013-12-02,83.717,84.43,83.178,83.542,83259,0
2013-12-03,83.321,84.093,82.445,83.236,77653,0
2013-12-04,82.607,83.601,81.723,82.321,60732,0
2013-12-05,82.223,83.447,81.723,82.878,66232,0
2013-12-06,83.525,84.66,83.418,84.361,57409,0
2013-12-09,84.283,84.622,83.003,84.498,103398,0
2013-12-10,83.985,85.327,83.985,84.766,103711,0
2013-12-11,84.766,84.873,83.207,83.428,101426,0
2013-12-12,83.561,84.005,82.944,83.639,67481,0
2013-12-13,83.619,84.43,82.736,83.765,140150,0
2013-12-16,83.852,85.73,83.852,85.459,98518,0
2013-12-17,85.19,86.519,84.931,86.115,82012,0
2013-12-18,86,87.577,85.507,87.433,88387,0
2013-12-19,87.058,87.513,86.386,87.185,140461,0
2013-12-20,87.656,89.68,86.693,89.533,263703,0
2013-12-23,89.69,90.47,89.285,90.305,207942,0
2013-12-24,90.152,90.961,90.065,90.47,31348,0
2013-12-26,91.086,91.271,90.277,90.798,55958,0
2013-12-27,91.192,91.347,88.369,89.265,112522,0
2013-12-30,89.66,89.714,88.821,89.216,39041,0
2013-12-31,89.149,89.699,88.543,89.515,72253,0
2014-01-02,89.13,89.13,87.532,87.743,92881,0
2014-01-03,87.964,89.083,87.773,88.928,52292,0
2014-01-06,89.13,89.581,86.962,87.078,48065,0
2014-01-07,87.424,89.064,86.702,88.591,71634,0
2014-01-08,88.591,89.571,87.743,88.84,72668,0
2014-01-09,88.938,89.411,87.907,89.334,52428,0
2014-01-10,89.421,90.701,88.168,89.956,47132,0
2014-01-13,89.881,90.798,87.185,88.031,81287,0
2014-01-14,87.841,91.231,87.773,90.893,78900,0
2014-01-15,90.825,91.017,89.748,90.893,59569,0
2014-01-16,90.48,90.575,89.158,89.927,40072,0
2014-01-17,89.581,90.286,88.995,89.729,45367,0
2014-01-21,90.545,90.545,88.938,89.083,55643,0
2014-01-22,89.324,91.095,88.669,90.342,108073,0
2014-01-23,90.046,90.362,88.753,90.267,103206,0
2014-01-24,89.295,89.62,86.125,88.801,112639,0
2014-01-27,88.35,89.63,85.026,85.692,96453,0
2014-01-28,86.029,86.991,84.825,86.742,98208,0
2014-01-29,85.702,86.952,85.402,85.595,72358,0
2014-01-30,86.48,88.454,86,87.097,91115,0
2014-01-31,85.228,86.549,85.228,86.21,77863,0
2014-02-03,86.135,87.117,82.407,83.619,132228,0
2014-02-04,83.947,85.854,83.369,85.181,80961,0
2014-02-05,84.766,88.504,84.005,85.634,283298,0
2014-02-06,85.575,86.947,85.157,86.643,152834,0
2014-02-07,87.272,87.831,86.067,87.338,177183,0
2014-02-10,87.471,87.471,85.759,86.81,89207,0
2014-02-11,86.971,87.656,86.239,87.058,69904,0
2014-02-12,87.386,90.114,86.933,89.67,128610,0
2014-02-13,88.792,90.249,88.022,90.094,71326,0
2014-02-14,90.19,90.19,88.337,89.466,55674,0
2014-02-18,89.438,90.461,89.165,89.708,107597,0
2014-02-19,89.156,90.23,88.299,88.411,72698,0
2014-02-20,88.382,89.184,87.457,89.042,87484,0
2014-02-21,89.494,89.976,87.959,89.09,67265,0
2014-02-24,88.955,90.373,88.828,89.532,46691,0
2014-02-25,89.263,89.774,88.818,89.6,38002,0
2014-02-26,89.777,89.927,89.008,89.494,67254,0
2014-02-27,89.109,90.509,88.818,89.976,63989,0
2014-02-28,90.143,91.551,89.099,91.116,111872,0
2014-03-03,90.286,90.881,88.027,89.389,95621,0
2014-03-04,89.796,92.121,89.022,91.679,159451,0
2014-03-05,91.282,91.531,90.49,91.301,65539,0
2014-03-06,91.349,92.759,90.19,90.49,65852,0
2014-03-07,91.107,91.32,89.689,90.277,61025,0
2014-03-10,89.728,90.373,88.955,90.114,54699,0
2014-03-11,90.239,90.586,87.903,89.214,128069,0
2014-03-12,88.44,89.128,87.95,89.002,57674,0
2014-03-13,89.466,89.764,87.477,88.083,66262,0
2014-03-14,87.622,89.147,87.314,88.337,52123,0
2014-03-17,88.549,90.124,88.402,89.128,65139,0
2014-03-18,88.974,89.747,88.646,89.273,75773,0
2014-03-19,89.35,90.343,88.328,88.925,69383,0
2014-03-20,88.539,89.698,88.392,89.313,24680,0
2014-03-21,89.55,94.042,89.504,92.882,394001,0
2014-03-24,94.179,94.179,90.674,91.254,187994,0
2014-03-25,92.323,92.594,91.244,91.57,101367,0
2014-03-26,92.507,92.969,89.61,89.669,105021,0
2014-03-27,90.016,90.519,88.974,89.09,56775,0
2014-03-28,89.174,90.627,87.864,88.054,100154,0
2014-03-31,88.915,91.755,88.549,90.412,142350,0
2014-04-01,90.991,91.492,90.5,91.126,179048,0
2014-04-02,91.62,93.657,91.254,93.443,153342,0
2014-04-03,93.542,94,92.623,93.136,86386,0
2014-04-04,93.59,93.657,89.88,90.006,113072,0
2014-04-07,90.016,90.124,87.477,88.192,114287,0
2014-04-08,88.549,89.659,87.912,88.905,183980,0
2014-04-09,89.438,92.006,89.263,91.84,79932,0
2014-04-10,93.057,95.538,92.941,94.745,371717,0
2014-04-11,94.457,95.009,91.765,92.75,172564,0
2014-04-14,93.77,94.198,91.976,93.75,173453,0
2014-04-15,94.198,95.201,93.233,94.98,216925,0
2014-04-16,95.317,96.032,93.79,95.327,182940,0
2014-04-17,94.843,95.49,94.322,94.689,208135,0
2014-04-21,94.437,95.133,93.657,94.728,114308,0
2014-04-22,95.086,95.548,94.622,95.095,139984,0
2014-04-23,95.123,95.781,94.496,94.999,104665,0
2014-04-24,95.317,95.317,93.223,93.741,146214,0
2014-04-25,93.176,93.384,90.885,91.57,122639,0
2014-04-28,92.035,92.035,88.471,90.094,206716,0
2014-04-29,90.566,91.443,86.85,87.65,334278,0
2014-04-30,87.582,88.318,85.826,87.427,218612,0
2014-05-01,86.926,88.411,85.449,87.747,158014,0
2014-05-02,87.477,89.313,86.807,87.815,140374,0
2014-05-05,87.408,88.583,86.407,87.641,80045,0
2014-05-06,87.09,87.556,86.435,86.964,124318,0
2014-05-07,86.85,87.447,85.295,87.35,116935,0
2014-05-08,87.527,88.245,85.72,86.397,120052,0
2014-05-09,85.817,87.071,85.053,86.501,90713,0
2014-05-12,86.569,88.48,86.569,88.123,128368,0
2014-05-13,88.48,88.48,86.077,86.339,108740,0
2014-05-14,86.067,86.077,84.465,84.648,144312,0
2014-05-15,84,84.88,82.609,84.367,151084,0
2014-05-16,84.224,85.345,83.442,85.295,82254,0
2014-05-19,85.198,86.471,84.793,85.826,108765,0
2014-05-20,85.344,85.344,82.892,84.084,160102,0
2014-05-21,84.268,84.846,82.95,83.533,67736,0
2014-05-22,84.094,84.162,83.241,83.813,59296,0
2014-05-23,84.024,85.117,83.579,85.061,68987,0
2014-05-27,85.525,86.726,85.147,85.525,70357,0
2014-05-28,85.475,85.662,84.76,85.314,59703,0
2014-05-29,85.932,85.932,84.809,85.363,62630,0
2014-05-30,85.061,85.201,84.21,84.849,111567,0
2014-06-02,84.79,84.887,83.019,84.074,82100,0
2014-06-03,83.397,84.104,82.089,82.902,134683,0
2014-06-04,82.323,84.21,81.887,83.803,135335,0
2014-06-05,84.23,86.27,82.93,86.194,92203,0
2014-06-06,86.786,87.879,85.932,87.772,137378,0
2014-06-09,87.308,88.953,86.9,88.692,94709,0
2014-06-10,88.487,89.503,88.169,89.446,95048,0
2014-06-11,88.73,89.728,87.421,87.964,96136,0
2014-06-12,87.299,88.032,86.571,86.9,53604,0
2014-06-13,87.325,87.383,85.457,85.844,75097,0
2014-06-16,85.43,85.439,84.809,85.177,66148,0
2014-06-17,85.177,87.859,84.799,87.712,99182,0
2014-06-18,88.069,88.179,86.746,88.032,80390,0
2014-06-19,88.119,88.352,86.484,88.032,39761,0
2014-06-20,88.089,89,87.732,88.99,136699,0
2014-06-23,88.933,89.164,88.428,88.73,84159,0
2014-06-24,87.946,90.085,87.84,88.566,182804,0
2014-06-25,88.487,89.203,87.421,88.816,202153,0
2014-06-26,88.73,88.835,87.54,88.437,121795,0
2014-06-27,88.556,90.511,87.683,90.211,146862,0
2014-06-30,90.115,90.529,89.282,89.967,124774,0
2014-07-01,90.047,94.323,89.814,93.036,258149,0
2014-07-02,92.65,93.213,91.595,92.484,95773,0
2014-07-03,92.948,94.131,92.862,93.8,64793,0
2014-07-07,93.195,93.695,90.859,92.968,186327,0
2014-07-08,92.339,92.968,91.585,91.992,150200,0
2014-07-09,92.494,92.494,91.457,92.281,110281,0
2014-07-10,90.24,91.457,90.221,90.704,107909,0
2014-07-11,90.433,90.8,89.899,89.987,101301,0
2014-07-14,90.258,90.966,89.638,89.889,97838,0
2014-07-15,89.88,90.115,88.953,89.378,119954,0
2014-07-16,89.532,90.278,88.633,88.692,129596,0
2014-07-17,87.946,88.521,86.786,86.929,158387,0
2014-07-18,86.627,88.531,86.586,88.324,149408,0
2014-07-21,87.597,88.546,86.977,87.511,128898,0
2014-07-22,88.604,88.797,87.989,88.418,139486,0
2014-07-23,88.437,88.575,86.862,87.21,126467,0
2014-07-24,87.521,88.613,85.981,86.687,126868,0
2014-07-25,85.961,86.522,85.344,86.087,148226,0
2014-07-28,86.049,86.766,85.108,86.454,109261,0
2014-07-29,86.522,87.791,86.212,86.627,135481,0
2014-07-30,84.23,85.23,81.44,84.335,355794,0
2014-07-31,83.241,84.994,82.788,84.133,248130,0
2014-08-01,84.21,84.295,82.573,83.523,131224,0
2014-08-04,83.833,84.878,83.155,84.77,153179,0
2014-08-05,84.906,86.696,84.626,86.493,158564,0
2014-08-06,86.116,88.613,85.883,87.849,225209,0
2014-08-07,87.964,88.275,86.34,86.562,104879,0
2014-08-08,86.647,88.023,86.647,87.511,84788,0
2014-08-11,87.917,88.933,87.481,87.879,107160,0
2014-08-12,87.373,87.83,86.833,87.393,93220,0
2014-08-13,87.441,87.974,87.383,87.83,110925,0
2014-08-14,87.83,88.149,87.163,87.782,97776,0
2014-08-15,88.38,88.38,86.251,87.363,107562,0
2014-08-18,87.964,88.428,87.411,88.208,109768,0
2014-08-19,87.868,89.002,86.515,88.712,75581,0
2014-08-20,88.362,88.664,87.731,88.275,41499,0
2014-08-21,88.567,89.788,84.277,89.469,88781,0
2014-08-22,89.643,91.674,88.866,90.691,215553,0
2014-08-25,90.934,91.257,89.401,89.992,93727,0
2014-08-26,90.032,91.109,89.421,90.575,89846,0
2014-08-27,90.498,90.691,89.594,90.012,53759,0
2014-08-28,89.574,90.321,88.964,89.275,105619,0
2014-08-29,89.235,89.683,88.371,89.206,83168,0
2014-09-02,89.613,90.807,88.876,89.942,144911,0
2014-09-03,90.381,91.138,89.324,89.613,114821,0
2014-09-04,89.942,90.41,88.721,88.974,45907,0
2014-09-05,88.595,89.848,88.208,89.653,79530,0
2014-09-08,89.751,90.837,89.381,90.264,93792,0
2014-09-09,90.07,90.236,89.139,89.371,81626,0
2014-09-10,88.674,89.46,88.38,89.002,93386,0
2014-09-11,88.478,90.08,88.478,89.885,127424,0
2014-09-12,90.449,91.786,90.321,91.615,229228,0
2014-09-15,91.408,91.713,89.933,91.267,143984,0
2014-09-16,90.575,91.874,90.207,91.294,171100,0
2014-09-17,91.313,91.993,90.632,91.247,151211,0
2014-09-18,91.343,91.963,91.187,91.605,55733,0
2014-09-19,91.674,91.903,89.516,89.732,211246,0
2014-09-22,89.44,89.44,87.305,87.439,84061,0
2014-09-23,87.4,87.691,86.014,86.13,99034,0
2014-09-24,86.527,86.762,85.412,86.12,125139,0
2014-09-25,85.441,86.053,84.151,84.199,82048,0
2014-09-26,84.344,85.606,83.714,85.072,109649,0
2014-09-29,84.062,85.099,83.614,84.49,102930,0
2014-09-30,84.294,84.995,82.644,82.675,210014,0
2014-10-01,82.471,82.471,80.408,80.821,201168,0
2014-10-02,80.637,81.781,80.044,81.376,90999,0
2014-10-03,82.112,82.471,81.307,81.376,73576,0
2014-10-06,82.307,84.917,82.307,83.983,230023,0
2014-10-07,83.752,84.362,81.955,81.995,94033,0
2014-10-08,82.112,83.063,80.801,82.48,147662,0
2014-10-09,82.248,82.811,80.521,80.521,138602,0
2014-10-10,79.974,80.239,78.082,78.229,288346,0
2014-10-13,78.618,78.618,77.287,77.695,245389,0
2014-10-14,78.414,78.978,77.306,77.646,166748,0
2014-10-15,76.918,79.406,76.361,78.753,319971,0
2014-10-16,77.841,78.859,77.297,78.443,392506,0
2014-10-17,79.606,80.044,78.025,78.668,379524,0
2014-10-20,78.151,80.831,77.987,80.831,195293,0
2014-10-21,81.101,82.994,80.957,82.685,119447,0
2014-10-22,83.17,84.112,82.297,82.508,154260,0
2014-10-23,83.393,84.285,83.073,83.831,126065,0
2014-10-24,83.723,84.294,83.228,83.606,139183,0
2014-10-27,83.373,84.421,82.974,84.257,238804,0
2014-10-28,85.346,87.751,84.568,87.391,211753,0
2014-10-29,84.937,89.952,83.238,89.421,339886,0
2014-10-30,89.148,92.732,88.517,92.554,270787,0
2014-10-31,94.506,96.271,93.507,94.672,283629,0
2014-11-03,94.864,95.476,93.653,95.4,304724,0
2014-11-04,95.231,96.118,94.663,94.953,154222,0
2014-11-05,95.758,96.486,94.292,94.756,150263,0
2014-11-06,94.653,94.816,93.517,94.118,165811,0
2014-11-07,93.962,94.845,93.615,94.613,126258,0
2014-11-10,94.776,95.71,94.243,95.012,100717,0
2014-11-11,94.729,95.39,93.915,94.682,174741,0
2014-11-12,93.945,95.65,93.945,95.223,100502,0
2014-11-13,95.137,95.67,93.497,93.756,102199,0
2014-11-14,94.118,95.089,93.31,94.506,88398,0
2014-11-17,94.03,94.835,92.439,93.02,127885,0
2014-11-18,93.169,94.57,93.06,93.897,91175,0
2014-11-19,93.626,93.626,91.709,92.155,122398,0
2014-11-20,91.591,93.07,91.521,92.932,82931,0
2014-11-21,93.877,94.228,93.01,93.369,80882,0
2014-11-24,94.15,95.287,93.739,95.095,124263,0
2014-11-25,95.191,95.851,94.47,94.83,77550,0
2014-11-26,95.007,95.247,94.266,94.771,95288,0
2014-11-28,94.657,95.085,93.429,93.548,46129,0
2014-12-01,93.409,93.558,91.738,92.632,119435,0
2014-12-02,93.07,94.451,92.397,94.014,113239,0
2014-12-03,94.275,96.554,93.369,96.34,134952,0
2014-12-04,96.125,96.515,95.445,95.861,97421,0
2014-12-05,95.717,96.558,94.59,96.211,196575,0
2014-12-08,95.522,96.534,93.578,93.848,148782,0
2014-12-09,93.587,98.059,92.467,98.019,225779,0
2014-12-10,98.118,98.118,94.305,94.383,177864,0
2014-12-11,94.49,95.755,93.379,93.683,214988,0
2014-12-12,92.427,93.683,91.766,92.272,137794,0
2014-12-15,93.149,93.538,90.765,91.376,145921,0
2014-12-16,91.328,93.339,89.821,92.184,133370,0
2014-12-17,92.682,94.441,91.482,94.412,157360,0
2014-12-18,95.561,95.707,94.043,95.493,122954,0
2014-12-19,95.297,95.297,93.645,94.17,273867,0
2014-12-22,94.849,95.22,94.091,94.392,145308,0
2014-12-23,94.694,95.707,94.15,94.676,216137,0
2014-12-24,94.733,96.64,94.17,95.287,83197,0
2014-12-26,95.871,96.65,95.037,96.106,79078,0
2014-12-29,96.183,97.127,95.356,96.418,82265,0
2014-12-30,96.116,96.544,95.247,95.755,65048,0
2014-12-31,95.911,97.263,93.907,94.072,174271,0
2015-01-02,94.751,95.386,91.492,93.04,118248,0
2015-01-05,92.721,93.523,90.685,91.123,117819,0
2015-01-06,90.705,91.482,88.934,89.713,126676,0
2015-01-07,88.924,92.524,88.924,91.738,184312,0
2015-01-08,92.893,94.019,92.701,93.72,172530,0
2015-01-09,93.887,93.887,92.642,92.855,126805,0
2015-01-12,92.932,93.498,91.318,92.826,182218,0
2015-01-13,93.302,95.755,92.387,93.683,108097,0
2015-01-14,92.378,94.237,92.378,93.975,159124,0
2015-01-15,93.32,95.297,93.09,93.528,215982,0
2015-01-16,94.84,98.829,94.392,96.485,323339,0
2015-01-20,96.505,97.458,93.682,95.483,217768,0
2015-01-21,94.694,97.981,94.014,97.518,291032,0
2015-01-22,98.282,99.126,96.34,99.085,271240,0
2015-01-23,98.779,99.035,97.941,98.049,105545,0
2015-01-26,99.026,99.146,96.894,98.477,111572,0
2015-01-27,97.389,98.193,96.34,97.879,73723,0
2015-01-28,98.321,98.917,96.155,96.913,122129,0
2015-01-29,97.175,98.232,96.145,98.059,207471,0
2015-01-30,97.556,99.146,95.366,96.088,148619,0
2015-02-02,95.297,97.233,94.354,97.051,102529,0
2015-02-03,97.536,98.709,96.183,98.427,124199,0
2015-02-04,96.202,96.202,86.715,88.914,580674,0
2015-02-05,88.682,90.014,88.54,89.723,281386,0
2015-02-06,89.886,90.627,88.156,89.994,294264,0
2015-02-09,88.682,90.452,88.593,89.849,126623,0
2015-02-10,90.735,91.252,89.555,90.239,142773,0
2015-02-11,90.003,93.048,89.914,92.989,201368,0
2015-02-12,92.747,95.966,92.747,95.702,142505,0
2015-02-13,95.22,96.502,95.22,96.189,92149,0
2015-02-17,95.937,96.237,95.256,95.692,195656,0
2015-02-18,95.527,96.658,95.22,96.473,86350,0
2015-02-19,95.966,96.824,95.657,96.688,91256,0
2015-02-20,96.367,96.757,95.327,96.317,137409,0
2015-02-23,95.857,96.589,94.892,96.377,101480,0
2015-02-24,96.209,97.108,96.054,96.901,103854,0
2015-02-25,96.951,97.272,95.917,96.483,75077,0
2015-02-26,96.217,97.458,96.014,97.458,83976,0
2015-02-27,97.575,99.116,96.502,97.889,198830,0
2015-03-02,98.029,100.59,97.478,99.6,138458,0
2015-03-03,98.819,99.46,96.131,96.795,127082,0
2015-03-04,96.337,96.347,94.882,95.068,66718,0
2015-03-05,94.862,95.38,94.102,95.058,93056,0
2015-03-06,94.229,95.156,93.683,94.941,117140,0
2015-03-09,95.147,96.064,94.764,95.429,91518,0
2015-03-10,95.37,95.41,93.537,94.132,95721,0
2015-03-11,94.364,94.582,92.609,94.562,128002,0
2015-03-12,94.678,94.843,93.368,94.315,146553,0
2015-03-13,94.443,94.931,93.225,93.693,151778,0
2015-03-16,94.014,96.766,93.683,96.747,128002,0
2015-03-17,96.044,96.492,91.742,96.014,154650,0
2015-03-18,95.231,96.824,94.754,96.074,96746,0
2015-03-19,95.692,96.688,95.223,95.38,100333,0
2015-03-20,95.301,96.483,94.99,96.434,196464,0
2015-03-23,96.589,97.528,96.199,96.737,82089,0
2015-03-24,96.785,98.029,96.658,97.312,82603,0
2015-03-25,97.819,97.819,94.572,95.058,106585,0
2015-03-26,94.98,96.824,93.216,95.848,146656,0
2015-03-27,95.712,97,94.824,95.976,86598,0
2015-03-30,96.357,98.059,96.287,97.223,93876,0
2015-03-31,96.97,97.369,96.024,96.98,83273,0
2015-04-01,96.824,97.528,95.058,97.223,92954,0
2015-04-02,97.409,98.536,96.628,98.292,78196,0
2015-04-06,97.419,98.321,96.599,97.633,121444,0
2015-04-07,97.652,98.019,96.307,96.717,97284,0
2015-04-08,96.377,97.349,96.337,97.098,133229,0
2015-04-09,96.424,97.379,95.341,95.72,84474,0
2015-04-10,96.327,96.589,95.42,95.917,127082,0
2015-04-13,95.809,96.747,94.911,94.931,87317,0
2015-04-14,95.01,95.615,94.122,94.542,132103,0
2015-04-15,94.744,95.439,94.345,94.591,207634,0
2015-04-16,94.601,95.137,93.768,94.044,186491,0
2015-04-17,93.147,93.693,91.565,91.945,160900,0
2015-04-20,92.649,93.497,91.046,91.836,233238,0
2015-04-21,92.375,93.167,91.595,92.51,207536,0
2015-04-22,92.54,92.862,91.723,92.609,147020,0
2015-04-23,92.88,94.542,92.443,93.946,131181,0
2015-04-24,94.209,94.649,92.813,93.818,108017,0
2015-04-27,93.368,95.311,93.348,94.716,215115,0
2015-04-28,94.492,96.58,94.2,95.223,238375,0
2015-04-29,96.747,100.29,96.58,96.872,235204,0
2015-04-30,96.628,96.668,94.014,95.615,204046,0
2015-05-01,95.615,97.662,95.107,96.882,141737,0
2015-05-04,96.843,98.252,96.757,97.127,115704,0
2015-05-05,96.766,97.312,93.458,93.663,209274,0
2015-05-06,95.175,95.175,92.345,94.286,170813,0
2015-05-07,94.004,96.074,93.818,94.892,99434,0
2015-05-08,95.73,96.112,94.629,95.147,100333,0
2015-05-11,94.951,97.03,94.619,96.571,102896,0
2015-05-12,95.576,96.843,94.961,96.074,92849,0
2015-05-13,96.227,97.272,95.185,95.439,127491,0
2015-05-14,96.054,96.843,94.453,96.737,303149,0
2015-05-15,95.867,96.367,95.331,95.799,87875,0
2015-05-18,95.498,98.302,95.498,97.76,89452,0
2015-05-19,97.604,97.903,96.625,97.271,109782,0
2015-05-20,97.222,98.4,96.695,97.859,72891,0
2015-05-21,97.819,98.68,97.438,98.088,95074,0
2015-05-22,97.809,98.486,96.968,97.087,76058,0
2015-05-26,96.441,96.812,95.188,95.814,72788,0
2015-05-27,95.912,97.311,94.534,95.862,128707,0
2015-05-28,95.922,96.48,94.494,96.118,203520,0
2015-05-29,95.745,95.745,93.185,94.593,126149,0
2015-06-01,95.226,96.343,93.155,95.364,90870,0
2015-06-02,95.003,96.108,94.603,95.101,130247,0
2015-06-03,94.944,96.519,94.445,96.157,119812,0
2015-06-04,95.981,95.981,94.455,94.944,127072,0
2015-06-05,94.277,94.671,93.185,93.73,159172,0
2015-06-08,93.749,95.707,93.318,94.885,274178,0
2015-06-09,94.671,95.033,93.387,93.701,123264,0
2015-06-10,94.21,96.303,93.71,95.433,163778,0
2015-06-11,95.482,95.6,94.054,94.504,161266,0
2015-06-12,94.708,95.755,93.848,95.13,92721,0
2015-06-15,94.307,94.564,92.754,94.435,89553,0
2015-06-16,94.474,96.06,94.201,95.295,168678,0
2015-06-17,95.647,96.283,95.218,95.56,103864,0
2015-06-18,95.745,96.871,95.6,96.548,109998,0
2015-06-19,96.793,96.899,95.952,96.195,148539,0
2015-06-22,96.919,97.281,95.443,96.303,80250,0
2015-06-23,96.655,96.724,95.13,96.47,152203,0
2015-06-24,96.744,96.744,94.651,95.033,113372,0
2015-06-25,95.463,95.755,93.749,94.993,148950,0
2015-06-26,95.295,96.03,93.758,95.629,279086,0
2015-06-29,95.023,95.824,92.517,92.586,121040,0
2015-06-30,93.242,93.327,91.589,92.82,144530,0
2015-07-01,93.768,95.208,92.547,93.437,92721,0
2015-07-02,93.427,93.937,92.869,93.701,180944,0
2015-07-06,92.839,93.858,92.059,92.646,92108,0
2015-07-07,92.547,92.547,90.444,92.322,135352,0
2015-07-08,91.609,91.609,87.296,88.418,224495,0
2015-07-09,89.524,89.524,88.175,88.283,128707,0
2015-07-10,89.065,90.375,88.986,90.152,154876,0
2015-07-13,90.513,91.529,90.033,91.363,110203,0
2015-07-14,91.198,92.205,90.798,91.708,117220,0
2015-07-15,91.449,91.747,88.772,88.996,204000,0
2015-07-16,89.181,91.178,89.134,90.738,282152,0
2015-07-17,90.903,90.903,89.651,90.25,84850,0
2015-07-20,90.454,90.464,89.791,90.268,86178,0
2015-07-21,89.983,91.089,89.104,89.924,82397,0
2015-07-22,89.631,90.551,88.595,89.621,139031,0
2015-07-23,89.524,90.483,88.927,89.134,100388,0
2015-07-24,89.23,89.552,87.315,88.447,113577,0
2015-07-27,87.882,89.006,87.236,88.467,146187,0
2015-07-28,88.839,89.731,87.187,89.085,173586,0
2015-07-29,90.19,91.198,87.128,90.395,172664,0
2015-07-30,89.485,90.444,89.24,89.905,193725,0
2015-07-31,90.18,91.305,89.144,89.993,211105,0
2015-08-03,89.993,90.315,88.977,89.721,145168,0
2015-08-04,89.505,89.953,88.781,89.153,131262,0
2015-08-05,89.378,89.973,88.655,89.29,192088,0
2015-08-06,89.602,90.003,88.389,89.81,142675,0
2015-08-07,89.378,90.306,89.124,89.866,127378,0
2015-08-10,90.571,92.156,90.493,91.698,185751,0
2015-08-11,91.001,91.756,90.278,90.845,165252,0
2015-08-12,90.268,90.297,88.986,89.592,110102,0
2015-08-13,89.905,90.708,89.24,90.22,140360,0
2015-08-14,89.81,91.168,89.466,90.885,94255,0
2015-08-17,90.748,91.822,89.8,91.589,72275,0
2015-08-18,91.107,91.569,90.264,90.755,105377,0
2015-08-19,90.283,90.863,89.479,89.823,109861,0
2015-08-20,89.097,89.685,87.811,88.536,115568,0
2015-08-21,86.975,88.821,86.25,86.34,144818,0
2015-08-24,83.22,85.652,80.982,82.531,287886,0
2015-08-25,84.976,84.976,81.48,81.5,131570,0
2015-08-26,83.336,85.397,82.1,85.23,183340,0
2015-08-27,85.75,88.437,85.465,87.184,241430,0
2015-08-28,87.085,88.253,87.085,88.094,125149,0
2015-08-31,87.673,88.546,87.302,88.064,104562,0
2015-09-01,85.985,87.487,85.014,85.141,100995,0
2015-09-02,86.428,87.752,85.681,87.732,103747,0
2015-09-03,88.064,88.899,87.88,88.194,87236,0
2015-09-04,87.134,87.929,86.772,87.282,64510,0
2015-09-08,88.733,90.246,88.399,89.842,92027,0
2015-09-09,90.675,90.98,88.998,89.342,111595,0
2015-09-10,89.233,90.46,89.233,90.206,116938,0
2015-09-11,89.675,90.873,89.155,90.048,75210,0
2015-09-14,90.157,90.331,89.313,89.332,80307,0
2015-09-15,89.303,91.42,89.303,90.961,46296,0
2015-09-16,90.911,92.237,90.833,92.177,110676,0
2015-09-17,92.011,92.776,90.853,91.097,104818,0
2015-09-18,89.46,90.588,88.979,89.469,174677,0
2015-09-21,90.274,90.735,88.566,89.087,119951,0
2015-09-22,88.027,88.899,86.732,87.762,124537,0
2015-09-23,88.312,88.869,87.222,87.574,159303,0
2015-09-24,86.86,87.427,84.758,86.86,168524,0
2015-09-25,87.507,88.293,85.947,87.417,162448,0
2015-09-28,86.985,87.654,85.995,86.535,119318,0
2015-09-29,86.485,87.909,86.182,87.437,130144,0
2015-09-30,88.184,89.625,87.967,89.44,158678,0
2015-10-01,89.361,89.832,86.192,86.936,147570,0
2015-10-02,85.985,87.388,85.681,87.388,134116,0
2015-10-05,88.273,90.117,88.064,90.097,94404,0
2015-10-06,90.097,91.027,89.155,90.018,99159,0
2015-10-07,90.226,91.41,89.948,90.608,180386,0
2015-10-08,90.255,91.783,89.958,91.439,268641,0
2015-10-09,91.057,92.392,89.546,91.137,128919,0
2015-10-12,91.382,92.559,90.331,92.501,93548,0
2015-10-13,91.783,93.601,91.783,93.041,166321,0
2015-10-14,92.931,93.64,91.678,91.757,146243,0
2015-10-15,92.08,93.15,91.227,93.061,110982,0
2015-10-16,93.2,93.611,91.529,91.961,77963,0
2015-10-19,91.392,92.709,91.167,91.629,75196,0
2015-10-20,91.579,92.51,91.047,91.267,102014,0
2015-10-21,91.529,91.539,89.401,89.469,109555,0
2015-10-22,89.725,90.226,89.293,89.735,212590,0
2015-10-23,90.646,90.646,89.018,89.411,197711,0
2015-10-26,89.126,92.1,89.106,91.747,295241,0
2015-10-27,91.519,92.06,90.176,90.46,205862,0
2015-10-28,93.071,98.417,90.902,98.039,381968,0
2015-10-29,97.633,99.411,97.497,98.789,134627,0
2015-10-30,98.779,99.76,97.932,98.059,164079,0
2015-11-02,98.009,101.35,97.621,100.95,224151,0
2015-11-03,100.42,102.26,100.09,101.58,129529,0
2015-11-04,101.66,102.39,100.89,102.03,78447,0
2015-11-05,102.2,102.92,101.46,102.11,54015,0
2015-11-06,102,102.9,101.95,102.89,87339,0
2015-11-09,107.94,112.75,107.65,111.95,503402,0
2015-11-10,111.92,111.92,108.51,109.27,237047,0
2015-11-11,109.81,112.65,109.32,110.09,200056,0
2015-11-12,109.12,109.94,107.12,107.36,87441,0
2015-11-13,106.68,107.44,106.01,106.09,102525,0
2015-11-16,105.66,107.58,105.32,107.52,176410,0
2015-11-17,107.33,107.9,104.63,105.44,247907,0
2015-11-18,105.92,107.75,105.73,107.59,162120,0
2015-11-19,107.33,108.43,106.93,108.12,67389,0
2015-11-20,108.6,110.06,108.21,108.82,74299,0
2015-11-23,108.95,109.19,108.25,108.44,89242,0
2015-11-24,107.51,108.22,106.76,107.61,108555,0
2015-11-25,107.73,108.03,107.2,107.34,94223,0
2015-11-27,107.17,108.99,107.17,108.64,46146,0
2015-11-30,108.76,109.21,106.73,106.79,133659,0
2015-12-01,107.18,108.69,106.82,107.91,154318,0
2015-12-02,107.91,108.36,106.05,106.31,85958,0
2015-12-03,106.89,107.36,105.11,105.45,103718,0
2015-12-04,105.43,108.15,103.9,107.25,108047,0
2015-12-07,106.94,107.11,105.72,106.26,92088,0
2015-12-08,105.33,106.52,104.38,106.42,167227,0
2015-12-09,106.11,106.69,105.23,105.66,127562,0
2015-12-10,105.61,106.92,104.75,106.43,97781,0
2015-12-11,104.74,108.23,104.74,105.38,154598,0
2015-12-14,105.23,105.67,102.58,104.31,157719,0
2015-12-15,105.34,106.8,103.96,104.3,153074,0
2015-12-16,105.13,105.76,103.64,105.32,101846,0
2015-12-17,105.65,106,104.1,104.48,83753,0
2015-12-18,103.87,104.07,101.84,101.93,241198,0
2015-12-21,102.6,104.88,102.6,104.84,94120,0
2015-12-22,105.21,106.66,104.45,105.54,79750,0
2015-12-23,106.02,107.57,105.56,106.65,58038,0
2015-12-24,106.63,107.2,106.3,106.45,23492,0
2015-12-28,106.27,106.49,104.71,105.55,43838,0
2015-12-29,105.96,106.98,105.19,106.85,47154,0
2015-12-30,106.85,106.97,105.32,105.66,47879,0
2015-12-31,105.35,107.24,105.14,105.29,77836,0
2016-01-04,104.13,104.52,101.18,101.56,83767,0
2016-01-05,101.91,103.16,101,102.86,69515,0
2016-01-06,101.37,102.09,100.03,100.37,80083,0
2016-01-07,98.68,98.68,95.344,95.511,86465,0
2016-01-08,96.13,98.665,95.5,97.252,167141,0
2016-01-11,98.232,98.311,96.298,97.321,167743,0
2016-01-12,98.302,98.437,95.324,96.907,69537,0
2016-01-13,97.47,97.922,94.901,95.442,94641,0
2016-01-14,96.15,100.27,94.548,96.387,133293,0
2016-01-15,93.554,95.176,92.776,95.148,125279,0
2016-01-19,96.169,96.169,89.146,93.633,149211,0
2016-01-20,92.372,94.25,90.936,92.659,144681,0
2016-01-21,92.893,95.118,92.304,93.858,162049,0
2016-01-22,94.98,95.591,93.633,95.581,136692,0
2016-01-25,95.432,96.378,95.051,95.746,123512,0
2016-01-26,96.318,99.226,96.033,98.849,138255,0
2016-01-27,98.565,99.065,97.34,97.714,119153,0
2016-01-28,98.749,98.996,97.222,98.496,165030,0
2016-01-29,98.665,100.36,98.407,100.26,137747,0
2016-02-01,99.55,101.5,98.417,100.68,112960,0
2016-02-02,108.32,111.16,104.5,109.79,225367,0
2016-02-03,111.06,111.6,104.73,106.25,250439,0
2016-02-04,105.86,109.59,105.86,109.48,184965,0
2016-02-05,109.21,109.21,106.92,107.59,143402,0
2016-02-08,106.7,106.99,105.12,106.4,124128,0
2016-02-09,105.34,107.87,103.93,106.29,157667,0
2016-02-10,106.82,107.82,105.27,105.86,125065,0
2016-02-11,104.22,107.6,104.22,106.24,82667,0
2016-02-12,107.4,108.91,106.68,108.55,51975,0
2016-02-16,109.09,112.82,108.55,111.49,157881,0
2016-02-17,112.04,112.94,110.96,111.69,109719,0
2016-02-18,112.09,112.94,111.27,111.56,90510,0
2016-02-19,111.4,112.43,110.8,111.53,80004,0
2016-02-22,112.31,112.31,110.06,111.14,126174,0
2016-02-23,110.99,113.23,110.96,112.36,113210,0
2016-02-24,111.68,113.37,110.8,112.45,114787,0
2016-02-25,112.61,112.93,112.19,112.69,95743,0
2016-02-26,113.12,113.85,111.79,112.47,131184,0
2016-02-29,112.63,114.03,111.74,112.07,143267,0
2016-03-01,112.55,115.15,112.55,114.81,74208,0
2016-03-02,114.61,117.12,114.61,115.81,102923,0
2016-03-03,115.89,116.44,115.16,115.49,82212,0
2016-03-04,115.6,115.76,114.21,115.43,124904,0
2016-03-07,114.88,115.63,114.33,115.59,105787,0
2016-03-08,115.18,115.57,113.78,114.24,39613,0
2016-03-09,114.61,115.47,113.7,114.71,72121,0
2016-03-10,114.99,115.18,113.24,114.77,96631,0
2016-03-11,115.48,117.88,115.32,117.34,128977,0
2016-03-14,117.3,119.1,114.88,118.46,154113,0
2016-03-15,117.5,119.27,117.09,118.29,92351,0
2016-03-16,118.73,119.56,117.9,118.68,149166,0
2016-03-17,118.57,120.63,117.24,120.37,125053,0
2016-03-18,121.14,122.9,119.85,121.06,248169,0
2016-03-21,120.61,120.61,118.64,119.06,92364,0
2016-03-22,118.79,118.97,118.01,118.49,132560,0
2016-03-23,118.29,119.29,117.33,118.02,88074,0
2016-03-24,117.37,118.44,116.34,117.44,265249,0
2016-03-28,117.77,118.39,116.56,117.06,72571,0
2016-03-29,117.82,122.24,117.39,122.03,174948,0
2016-03-30,122.31,122.56,120.61,121.13,71696,0
2016-03-31,121.71,122.45,121.08,121.42,88042,0
2016-04-01,121.63,122,120.52,121.71,81698,0
2016-04-04,121.46,121.46,119.34,119.96,100235,0
2016-04-05,119.52,119.73,117.47,117.55,73115,0
2016-04-06,117.11,118.76,116.23,117.74,84677,0
2016-04-07,117.49,118.61,116.23,116.88,82544,0
2016-04-08,117.41,118.55,116.48,116.88,51176,0
2016-04-11,117.21,119.55,116.37,116.58,55803,0
2016-04-12,116.59,119.95,115.51,117,98246,0
2016-04-13,117.29,119.77,116.64,119.57,97755,0
2016-04-14,119.92,121.28,118.47,120.45,101792,0
2016-04-15,119.76,119.76,117.68,119,93260,0
2016-04-18,118.62,120.51,118.44,120.35,72603,0
2016-04-19,120.39,120.53,118.37,119.4,64494,0
2016-04-20,119.11,119.79,117.68,118.61,45567,0
2016-04-21,118.31,118.57,117.22,117.26,80239,0
2016-04-22,117,118.79,116.42,118.52,77979,0
2016-04-25,118.74,119.28,116.88,117.78,73976,0
2016-04-26,117.48,119.77,116.96,119.37,53949,0
2016-04-27,118.96,119.87,117.27,119.32,30344,0
2016-04-28,118.37,119.11,115.96,116.21,86825,0
2016-04-29,115.66,116.07,114.27,114.84,68330,0
2016-05-02,115.4,116.78,114.05,116.37,101156,0
2016-05-03,116.12,117.86,115.01,116.86,117789,0
2016-05-04,116.05,117.1,114.65,116.55,119191,0
2016-05-05,114.57,119.83,113.35,115.42,183311,0
2016-05-06,114.9,114.93,108.77,109.88,351380,0
2016-05-09,109.95,110.49,108.36,109.21,151750,0
2016-05-10,109.95,111.17,109.02,111.06,94176,0
2016-05-11,111.31,112.21,109.76,109.78,82032,0
2016-05-12,110.03,110.64,108.84,109.25,120111,0
2016-05-13,108.98,110.53,108.34,108.51,109279,0
2016-05-16,108.28,109.34,108.28,108.98,162799,0
2016-05-17,108.53,108.96,105.78,106.17,112424,0
2016-05-18,106.04,108.22,105.54,106.99,196033,0
2016-05-19,106.33,107.77,104.82,106.45,85962,0
2016-05-20,107.13,108.77,106.17,107.61,58965,0
2016-05-23,107.7,108.55,106.43,107.04,125882,0
2016-05-24,107.27,110.37,107.17,109.95,184261,0
2016-05-25,110.47,111.63,109.49,111.51,141547,0
2016-05-26,111.75,112.6,111.08,111.78,99747,0
2016-05-27,111.42,112.77,110.98,112.76,48999,0
2016-05-31,113.34,114.36,111.7,113.27,100085,0
2016-06-01,113.47,114.18,112.25,114.18,60939,0
2016-06-02,114.02,115.14,113.02,115.03,104649,0
2016-06-03,114.7,115.71,113.91,114.39,89986,0
2016-06-06,114.3,115.61,114.04,114.85,139194,0
2016-06-07,114.92,116.01,114.28,115.59,69473,0
2016-06-08,115.38,118.53,115.38,117.68,86347,0
2016-06-09,117.61,118.68,116.69,118.11,71005,0
2016-06-10,116.96,118.09,116.21,116.81,65980,0
2016-06-13,116.15,117.07,115.07,115.43,70698,0
2016-06-14,115.28,115.85,114.45,115.13,57649,0
2016-06-15,115.29,116.21,114.7,114.9,53455,0
2016-06-16,114.43,115.76,113.16,115.58,56560,0
2016-06-17,115.93,115.93,114.28,115.06,242039,0
2016-06-20,116.04,117.32,114.94,116.17,51634,0
2016-06-21,115.79,117.2,114.85,115.43,95486,0
2016-06-22,115.12,116.3,114.84,115.51,46338,0
2016-06-23,116.63,118.07,116.12,118,36052,0
2016-06-24,113.37,115.55,113.37,114.78,243294,0
2016-06-27,113.54,113.73,110.9,111.76,228076,0
2016-06-28,112.88,115.21,112.48,115.16,166709,0
2016-06-29,116.03,116.03,113.96,115.32,144626,0
2016-06-30,115.19,116.87,114.63,116.87,131844,0
2016-07-01,116.62,118.05,114.71,115.29,94715,0
2016-07-05,114.84,114.85,112.99,113.68,70420,0
2016-07-06,112.9,113.53,112.17,113.38,70399,0
2016-07-07,113.55,114.1,112.17,112.98,100025,0
2016-07-08,113.76,116.51,113.59,115.76,126689,0
2016-07-11,116.19,117,115.7,116.83,46684,0
2016-07-12,117.09,119.16,117.09,118.72,69764,0
2016-07-13,118.75,119.24,117.96,118.71,92745,0
2016-07-14,119.38,120.45,118.22,118.77,87479,0
2016-07-15,119.65,119.75,117.83,119.16,45542,0
2016-07-18,118.78,120,118.35,118.81,40839,0
2016-07-19,118.68,119.36,117.58,117.76,74226,0
2016-07-20,118.39,120.06,117.64,119.33,65172,0
2016-07-21,119.43,120.36,117.34,117.85,103973,0
2016-07-22,117.56,119.64,117.23,118.36,62579,0
2016-07-25,118.34,120.78,117.33,117.8,37391,0
2016-07-26,117.61,119.74,117.42,119.65,71960,0
2016-07-27,119.93,122.81,119.93,122.77,109837,0
2016-07-28,122.64,123.8,122.12,123.56,81515,0
2016-07-29,123.63,124.93,122.7,123.65,145568,0
2016-08-01,123.63,124.47,122.03,122.52,113344,0
2016-08-02,122.46,122.64,121.17,121.4,61613,0
2016-08-03,121.6,122.51,121.04,122.35,87524,0
2016-08-04,120.73,122.14,113.5,114.28,152535,0
2016-08-05,114.31,117.26,114.02,117.11,211014,0
2016-08-08,116.85,119.42,114.9,115.18,86318,0
2016-08-09,114.91,116.02,114.91,116,118926,0
2016-08-10,115.76,116.72,114.9,116.37,112542,0
2016-08-11,116.4,118.25,115.98,116.61,36763,0
2016-08-12,116.56,116.69,115.65,116.55,43575,0
2016-08-15,116.62,119.11,116.62,118.73,82273,0
2016-08-16,118.73,118.83,117.51,118.33,59061,0
2016-08-17,117.83,119.47,117.61,119.46,68893,0
2016-08-18,119.55,121.97,118.64,121.31,107194,0
2016-08-19,121.27,122.24,120.91,121.98,124085,0
2016-08-22,121.81,122.21,120.56,122.19,49238,0
2016-08-23,122.49,123.92,122.48,123.72,74259,0
2016-08-24,123.26,124.46,123.03,123.36,112813,0
2016-08-25,123.32,124.48,119.84,124,76306,0
2016-08-26,124.66,126.03,123.96,125.92,85173,0
2016-08-29,125.81,129.32,125,125.93,97975,0
2016-08-30,126.82,126.83,125.45,126.37,103587,0
2016-08-31,126.42,126.42,125,125.74,105027,0
2016-09-01,126.27,127.03,125.01,125.66,92154,0
2016-09-02,126.47,126.97,125.97,126.58,84388,0
2016-09-06,126.45,127.4,125.1,125.38,76080,0
2016-09-07,125.6,126.85,124.53,125.21,138404,0
2016-09-08,125.46,125.89,123.79,124.42,49979,0
2016-09-09,123.69,123.76,120.87,120.95,129658,0
2016-09-12,120.68,123.37,119.6,123.33,61222,0
2016-09-13,123.88,123.88,115.99,122.06,119084,0
2016-09-14,122.37,122.83,120.42,121.94,82566,0
2016-09-15,122.12,126.01,121.63,125.16,94508,0
2016-09-16,125.71,127.66,123.67,124.54,250300,0
2016-09-19,124.88,126.18,124.88,125.52,50168,0
2016-09-20,125.67,126.59,123.99,124.36,69688,0
2016-09-21,124.94,126.4,124.39,126.15,76340,0
2016-09-22,126.57,129.7,126.15,129.04,101525,0
2016-09-23,128.58,128.58,125.53,125.54,91626,0
2016-09-26,125.07,125.96,124.23,125.3,100015,0
2016-09-27,125.46,126.27,124.98,126.13,67967,0
2016-09-28,126.58,127.18,126.18,126.72,91206,0
2016-09-29,126.33,126.69,125.68,126.11,72337,0
2016-09-30,126.95,128.23,125.99,127.74,84053,0
2016-10-03,127.33,127.95,125.82,126.23,163111,0
2016-10-04,126.46,128.05,124.44,124.95,43695,0
2016-10-05,125.26,127.48,124.78,126.95,39932,0
2016-10-06,126.91,128.14,125.84,127.7,59501,0
2016-10-07,127.6,127.71,125.34,126.67,79701,0
2016-10-10,127.28,128.58,127.18,127.35,64766,0
2016-10-11,127.34,127.34,124.92,124.98,64462,0
2016-10-12,125.38,126.97,123.4,126.63,55915,0
2016-10-13,125.76,127.64,123.86,127.39,95693,0
2016-10-14,127.82,128.86,127.7,128.29,86700,0
2016-10-17,128.7,128.7,126.6,126.67,107586,0
2016-10-18,127.8,127.8,125.32,125.36,61725,0
2016-10-19,125.7,126.15,124.75,125.53,81481,0
2016-10-20,124.88,125.91,123.74,124.57,38437,0
2016-10-21,123.63,124.94,123.29,124.61,112804,0
2016-10-24,125.63,128.37,125.46,128.23,83251,0
2016-10-25,133.92,139.77,132.62,134.78,312131,0
2016-10-26,134.86,137.92,134.09,135.87,161813,0
2016-10-27,135.94,137.76,135.65,136.72,118755,0
2016-10-28,137.75,138.45,136.16,137.25,132873,0
2016-10-31,137.25,139.2,136.6,138.34,193907,0
2016-11-01,138.46,138.68,135.07,135.31,141825,0
2016-11-02,135.26,137.32,131.11,134.04,162235,0
2016-11-03,138.29,138.93,133.49,133.74,204981,0
2016-11-04,134.39,136.21,130.56,134.73,141768,0
2016-11-07,135.26,141.65,135.26,141.27,266151,0
2016-11-08,141.34,141.94,138.9,140.35,116381,0
2016-11-09,137.86,144.78,136.99,144.18,166669,0
2016-11-10,145.34,146.22,142.52,144.4,144130,0
2016-11-11,144.13,147.97,142.89,147.95,226315,0
2016-11-14,149.73,152.82,149.08,151.77,227326,0
2016-11-15,152.41,152.83,149.67,151.38,158202,0
2016-11-16,150.65,151.36,149.17,149.57,284686,0
2016-11-17,149.34,152.25,149.34,149.54,149117,0
2016-11-18,147.77,151.31,145.2,149.73,165477,0
2016-11-21,150.63,151.18,143.63,144.32,288124,0
2016-11-22,144.44,146.18,143.12,146.01,124254,0
2016-11-23,146.1,149.02,144.89,148.8,174117,0
2016-11-25,149.08,154.05,149.08,153.19,207405,0
2016-11-28,152.79,153.16,148.42,149.18,1922046,0
2016-11-29,149.5,150.18,147.34,147.76,227291,0
2016-11-30,148.3,149.72,144.84,144.89,209918,0
2016-12-01,145.64,147.56,144.7,145.61,205867,0
2016-12-02,145.45,146.26,143.76,145.11,144179,0
2016-12-05,145.86,147.81,144.75,147.69,165547,0
2016-12-06,147.45,148.15,145.69,147.79,122398,0
2016-12-07,148.61,150.72,147.9,150.54,149349,0
2016-12-08,151.37,153.73,150.59,153.63,151970,0
2016-12-09,153.93,154.97,152.07,154.72,138180,0
2016-12-12,154.72,155.4,153.42,154.57,220543,0
2016-12-13,153.54,154.24,151.07,151.31,150849,0
2016-12-14,150.08,152.66,150.08,151.19,84000,0
2016-12-15,151.4,154.68,151.36,152.52,116725,0
2016-12-16,152.18,152.94,150.31,150.63,284913,0
2016-12-19,149.99,152.31,149.32,152.27,112240,0
2016-12-20,153.19,154.57,151.52,153.06,114571,0
2016-12-21,153.55,153.9,151.31,152.45,85040,0
2016-12-22,152.11,154.23,151.21,151.95,61742,0
2016-12-23,151.94,152.35,150.75,152.12,50783,0
2016-12-27,152.17,154.36,151.72,154.08,43796,0
2016-12-28,154.34,155.57,150.44,151.04,63071,0
2016-12-29,151.66,154.76,150.88,151.9,38044,0
2016-12-30,151.31,151.87,149.09,150.83,91981,0
2017-01-03,152.34,153.26,149.22,149.85,81788,0
2017-01-04,150.68,155.36,150.68,154.67,145224,0
2017-01-05,154.29,156.33,151.97,152.72,84296,0
2017-01-06,152.69,152.88,150.62,150.69,87976,0
2017-01-09,150.56,150.67,148.82,148.85,78324,0
2017-01-10,148.76,151.13,147.77,149.37,174086,0
2017-01-11,149.31,150.67,147.12,149.62,92719,0
2017-01-12,149.31,149.35,146.03,148.92,78392,0
2017-01-13,149.87,152.05,149.87,151.9,51198,0
2017-01-17,151.83,151.83,149.3,149.83,68053,0
2017-01-18,150.03,152.01,148.89,150.87,99896,0
2017-01-19,151.26,151.26,148.36,148.98,59196,0
2017-01-20,149.11,151.41,148.7,149.13,119574,0
2017-01-23,148.64,149.09,147.2,148.33,59817,0
2017-01-24,149.13,153.73,149.13,152.92,73409,0
2017-01-25,154.05,156.3,152.14,155.45,114754,0
2017-01-26,155.37,157.72,153.85,155.31,66759,0
2017-01-27,155.25,156.74,154,156.03,58290,0
2017-01-30,155.13,156.68,152.86,156.24,130924,0
2017-01-31,156.32,157.02,153.54,156.74,195404,0
2017-02-01,158.57,165.36,158.33,160.93,249242,0
2017-02-02,162.51,163.76,158.51,160.18,164931,0
2017-02-03,161.78,163.85,161.04,162.61,124255,0
2017-02-06,161.7,162.28,159.37,160.12,71890,0
2017-02-07,160.85,161.82,158.69,159.94,102876,0
2017-02-08,159.28,161.62,157.69,160.39,109635,0
2017-02-09,160.64,164.73,160.42,163.38,133469,0
2017-02-10,163.72,163.72,161.05,161.87,91015,0
2017-02-13,162.37,163.38,161.8,162.26,63540,0
2017-02-14,162,162.08,160.74,161.39,83955,0
2017-02-15,160.77,163,160.77,162.17,74053,0
2017-02-16,162.37,162.62,159.91,161.32,159593,0
2017-02-17,161.66,163.19,160.99,162.4,87665,0
2017-02-21,162.73,165.53,161.83,163.18,107970,0
2017-02-22,162.83,163.19,161.4,162.76,57808,0
2017-02-23,163.53,163.53,159.75,161.2,65704,0
2017-02-24,159.98,163.21,159.98,163.03,86783,0
2017-02-27,163.29,164.9,162.31,162.99,91715,0
2017-02-28,161.89,162.53,160.04,160.81,180060,0
2017-03-01,162.61,166.52,162.32,165.93,101887,0
2017-03-02,165.89,165.89,160.6,160.82,180907,0
2017-03-03,160.78,163.73,160.78,162.72,115698,0
2017-03-06,162.1,162.83,160.19,160.77,90767,0
2017-03-07,160.55,162,159.36,159.93,111150,0
2017-03-08,160.48,160.71,158.19,158.46,131072,0
2017-03-09,158.55,159.68,156.73,157.57,128851,0
2017-03-10,157.53,158.97,156.82,157.18,129147,0
2017-03-13,157.92,158.95,157.23,158.09,119094,0
2017-03-14,157.23,158.32,156.83,157.01,97480,0
2017-03-15,157.97,161.47,157.17,160.81,149944,0
2017-03-16,161.06,162.47,160.29,160.99,109243,0
2017-03-17,160.86,161.74,158.77,160.93,259996,0
2017-03-20,160.67,161.27,159.92,160.18,84346,0
2017-03-21,160.65,162.04,155.43,155.64,85044,0
2017-03-22,155.64,157.92,155.4,157.74,81482,0
2017-03-23,157.28,158.75,154.95,156.34,116411,0
2017-03-24,156.72,159.13,156.66,157.41,100495,0
2017-03-27,155.56,159.17,154.61,158.5,76830,0
2017-03-28,157.95,161.83,156.92,160.57,119094,0
2017-03-29,160.06,160.96,158.94,159.87,69462,0
2017-03-30,159.82,161.24,159.51,160.28,93098,0
2017-03-31,160.06,160.8,159.18,159.24,233837,0
2017-04-03,159.56,160.33,155.81,156.39,146820,0
2017-04-04,155.25,159.23,154.63,154.93,134616,0
2017-04-05,155.55,156.49,150.41,150.73,156265,0
2017-04-06,150.85,153.76,149.5,151.91,163410,0
2017-04-07,151.1,151.79,149.85,150.41,134907,0
2017-04-10,149.51,153.71,149.51,150.5,115958,0
2017-04-11,150.15,152.27,149.97,152.1,85903,0
2017-04-12,152.35,153.39,150.88,151.54,128168,0
2017-04-13,151.28,152.06,149.19,149.21,76366,0
2017-04-17,149.85,152.26,149.21,152.13,81106,0
2017-04-18,151.59,152.78,149.61,152.66,66691,0
2017-04-19,153.52,155.17,153.24,153.76,95379,0
2017-04-20,154.54,156.89,152.61,156.72,98314,0
2017-04-21,157.25,157.25,152.29,152.48,116777,0
2017-04-24,154.52,156.08,153.46,155.52,124568,0
2017-04-25,156.43,158.54,156.01,156.77,129202,0
2017-04-26,156.54,158.61,154.84,157.23,144245,0
2017-04-27,157.44,159.22,156.79,158.2,104970,0
2017-04-28,158.34,158.34,152.48,153.51,136172,0
2017-05-01,153.96,155.15,151.46,153.48,106191,0
2017-05-02,153.48,154.59,150.99,151.65,189219,0
2017-05-03,168,168.79,160.12,165.59,367580,0
2017-05-04,166.31,172.42,165.86,168.37,271246,0
2017-05-05,169.21,169.21,165.02,166.5,160685,0
2017-05-08,166.33,166.37,164.61,165.87,87854,0
2017-05-09,165.91,166.15,164.17,164.65,69693,0
2017-05-10,164.52,165.79,163.71,165.51,60508,0
2017-05-11,164.94,166.32,163.22,165.59,69987,0
2017-05-12,164.93,164.96,162.67,163.79,64559,0
2017-05-15,164.32,165.92,163.07,163.94,76801,0
2017-05-16,164.02,164.62,162.34,163.76,95269,0
2017-05-17,161.71,162.54,158.14,158.33,104791,0
2017-05-18,157.57,159.32,156.6,158,93849,0
2017-05-19,157.95,159.83,157.35,157.67,120207,0
2017-05-22,157.93,160.27,157.61,159.8,99674,0
2017-05-23,160.81,162.13,157.86,160.88,83967,0
2017-05-24,160.69,162.94,158.63,162.34,135501,0
2017-05-25,163.04,163.57,161.91,162.42,158029,0
2017-05-26,161.96,163.02,160.96,162.24,60583,0
2017-05-30,161.98,163.08,161.46,162.24,59492,0
2017-05-31,163.17,163.19,160.16,161.61,115597,0
2017-06-01,162.66,165.29,160.87,164.99,93994,0
2017-06-02,164.54,169.15,164.29,167.56,125426,0
2017-06-05,168.16,168.16,164.59,164.85,102356,0
2017-06-06,163.75,165.56,162.78,164.33,64694,0
2017-06-07,164.62,166.15,162.99,165.8,95059,0
2017-06-08,165.66,170.45,164.12,169.76,82197,0
2017-06-09,170.12,170.6,165.22,167.36,107004,0
2017-06-12,166.56,168.43,162.74,164.5,145313,0
2017-06-13,165.1,166.06,162.77,163.93,94974,0
2017-06-14,164.2,164.93,161.54,163.6,100927,0
2017-06-15,161.42,163.03,159.52,162.69,88311,0
2017-06-16,161.93,163.46,157.58,162.31,205722,0
2017-06-19,163.11,164.64,162.58,163.49,70771,0
2017-06-20,163.16,163.71,159.86,160.1,79258,0
2017-06-21,160.76,161.81,160.27,160.82,62435,0
2017-06-22,160.52,161.51,158.42,161,59161,0
2017-06-23,160.89,163.17,160.89,161.82,79634,0
2017-06-26,162.88,164.48,161.16,163.85,136434,0
2017-06-27,163.27,163.69,160.07,160.48,104399,0
2017-06-28,162.06,165.41,160.7,164.68,90809,0
2017-06-29,164.98,164.98,160.96,163.5,121160,0
2017-06-30,163.49,165.81,163.3,164.65,177210,0
2017-07-03,165.66,166.19,163.69,165.18,62942,0
2017-07-05,165.48,169.69,164.77,167.41,179880,0
2017-07-06,165.81,168.93,161.32,167.17,205122,0
2017-07-07,167.81,169.34,167.81,168.53,124382,0
2017-07-10,168.16,169.46,162.83,166.27,161330,0
2017-07-11,166.23,169.07,165.61,168.3,126637,0
2017-07-12,170.03,172.23,169.1,171.68,104813,0
2017-07-13,171.97,173.18,169.66,170.83,80575,0
2017-07-14,170.38,172.33,170.38,171.5,89293,0
2017-07-17,172.15,172.15,170.34,171.4,83757,0
2017-07-18,177.72,185.33,177.39,182.98,277448,0
2017-07-19,183.48,187.79,183.33,184.2,182762,0
2017-07-20,186.21,187.08,182.78,184.01,126791,0
2017-07-21,184.97,184.97,182.12,182.61,194082,0
2017-07-24,183.03,184.06,181.22,183.93,154703,0
2017-07-25,184.52,186.26,183.15,184.4,179471,0
2017-07-26,184.42,184.42,179.96,180.48,177377,0
2017-07-27,181.04,181.42,176.93,180.03,99179,0
2017-07-28,179.14,180.2,177.73,179.19,111339,0
2017-07-31,179.59,180.18,178.51,179.8,90937,0
2017-08-01,180.8,181.71,179.04,180.95,144854,0
2017-08-02,181.72,188.2,176.02,184.55,429016,0
2017-08-03,184.54,187.59,183.65,185.85,209573,0
2017-08-04,185.86,185.86,181.04,181.98,158098,0
2017-08-07,182.83,182.88,180.2,181.84,181650,0
2017-08-08,181.1,184,181.06,182.52,84026,0
2017-08-09,181.62,183.88,180.36,181.63,62989,0
2017-08-10,180.69,183.24,177.95,178.15,81290,0
2017-08-11,178.99,180.79,178.09,180.65,130825,0
2017-08-14,182.41,185.49,181.93,184.64,104351,0
2017-08-15,185.12,185.12,181.51,182.01,60214,0
2017-08-16,182.62,184.97,181.37,182.51,84127,0
2017-08-17,181.64,181.96,177.37,177.51,89368,0
2017-08-18,177.03,177.68,175.64,176.02,107606,0
2017-08-21,175.63,178.74,173.45,175.6,78794,0
2017-08-22,176.32,177.93,175.32,177.1,101480,0
2017-08-23,176.45,177.82,175.815,176.93,64872,0
2017-08-24,177.63,178.09,176.24,177.51,88182,0
2017-08-25,177.93,179.72,176.8,178.26,71064,0
2017-08-28,178.29,178.3,166.4,174.26,766381,0
2017-08-29,174.3,179.58,171.91,178.33,297632,0
2017-08-30,178.84,182.5,177.45,182.27,211496,0
2017-08-31,182.85,186.62,181.58,186.16,305187,0
2017-09-01,186.15,187.3,185.36,186.47,131475,0
2017-09-05,186.4,187.125,184.61,185.14,274960,0
2017-09-06,186.32,186.7,183.67,185.8,203384,0
2017-09-07,185.5,186.56,184.4,185.42,129629,0
2017-09-08,184.85,186.24,183.87,184.7,131725,0
2017-09-11,185.85,187.49,185.38,186.85,114262,0
2017-09-12,187.55,187.73,185.3,185.6,101207,0
2017-09-13,185.61,185.975,184.17,184.62,89292,0
2017-09-14,184.74,185.54,184.1,184.94,133830,0
2017-09-15,185.2,185.67,183.421,185.33,224543,0
2017-09-18,185.9,187.67,184.26,187.08,182360,0
2017-09-19,186.94,189.95,186.01,189.71,117978,0
2017-09-20,190.1,190.828,188.745,190.27,113873,0
2017-09-21,190.27,190.97,187.95,188.23,72849,0
2017-09-22,188.23,189.82,188.03,189.32,68788,0
2017-09-25,188.41,188.94,186.63,188.11,87434,0
2017-09-26,188.82,190.52,187.6,190.51,93521,0
2017-09-27,191.69,195.32,191.02,194.25,174352,0
2017-09-28,195,197.62,193.44,197.46,165238,0
2017-09-29,198.72,199.26,195.87,195.88,219557,0
2017-10-02,195.88,196.91,194.09,195.47,184612,0
2017-10-03,195.85,196.6,194.04,196.39,126225,0
2017-10-04,195.62,198.35,195.12,197.72,67717,0
2017-10-05,198.7,200.26,196.56,200.23,105650,0
2017-10-06,200.14,204.4,199.68,204.1,241406,0
2017-10-09,204.2,205.98,202.63,202.9,153672,0
2017-10-10,204.19,205.58,202.96,205.58,115762,0
2017-10-11,205.15,206.22,203.1,206.19,269196,0
2017-10-12,206.07,209.85,205.93,209.04,121486,0
2017-10-13,205,206.725,201.755,202.81,390048,0
2017-10-16,204.48,206.49,202.6,205.76,167981,0
2017-10-17,205.01,207.6,205,205.15,131394,0
2017-10-18,205.76,208.27,204.805,208.26,116529,0
2017-10-19,207.15,207.43,205.28,206.56,99866,0
2017-10-20,208.87,208.87,206.52,207.76,85364,0
2017-10-23,208.46,208.77,206.38,208.37,74958,0
2017-10-24,209.7,212.47,208.87,210.84,131065,0
2017-10-25,211.11,211.275,207.04,209.64,94951,0
2017-10-26,209.93,209.93,207.39,207.54,98901,0
2017-10-27,207.66,209.99,206.43,209.88,162699,0
2017-10-30,210.19,211.05,207.66,210.05,100612,0
2017-10-31,210.67,212.54,208.53,209,184782,0
2017-11-01,194,195.175,182.95,188.44,778663,0
2017-11-02,186,188.73,183.22,183.62,376064,0
2017-11-03,184.16,187.8,182.03,184.81,263300,0
2017-11-06,185.53,188.99,184.93,188.57,144314,0
2017-11-07,187.29,190.98,186.55,190.72,201689,0
2017-11-08,189.55,195.27,188.63,194.41,386429,0
2017-11-09,193.24,195.57,191.045,195.09,254148,0
2017-11-10,195.11,196.77,193.41,195.73,150379,0
