Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.908,20.164,19.908,20.156,318988,0
2005-02-28,20.113,20.113,19.627,19.763,338349,0
2005-03-01,19.837,20.058,19.773,20.058,265605,0
2005-03-02,19.927,20.632,19.81,19.81,427725,0
2005-03-03,19.819,19.964,19.563,19.673,434069,0
2005-03-04,19.746,20.503,19.719,20.415,309799,0
2005-03-07,20.266,20.659,20.256,20.405,350821,0
2005-03-08,20.415,20.932,20.35,20.432,1123567,0
2005-03-09,20.432,20.734,20.387,20.432,281687,0
2005-03-10,20.34,20.641,20.113,20.113,272059,0
2005-03-11,20.201,20.359,19.927,20.067,150742,0
2005-03-14,20.113,20.567,20.077,20.548,189029,0
2005-03-15,20.697,20.761,20.567,20.567,264620,0
2005-03-16,20.577,20.716,20.237,20.369,238910,0
2005-03-17,20.359,21.016,20.331,20.751,271947,0
2005-03-18,20.799,20.841,20.085,20.085,565998,0
2005-03-21,20.058,20.312,19.955,20.085,199203,0
2005-03-22,20.021,20.44,19.974,20.34,454740,0
2005-03-23,20.275,20.275,19.881,19.881,159713,0
2005-03-24,19.898,20.522,19.855,20.387,175357,0
2005-03-28,20.35,20.35,19.855,19.937,247009,0
2005-03-29,19.927,20.021,19.307,19.388,200737,0
2005-03-30,19.406,20.321,19.406,20.183,216926,0
2005-03-31,20.183,20.469,19.937,20.039,281360,0
2005-04-01,20.067,20.486,19.729,19.846,190453,0
2005-04-04,19.746,20.113,19.472,19.773,216596,0
2005-04-05,19.738,20.067,19.719,19.719,196575,0
2005-04-06,19.763,19.908,19.482,19.482,244164,0
2005-04-07,19.545,19.701,19.344,19.58,131053,0
2005-04-08,19.598,19.645,19.069,19.078,128866,0
2005-04-11,19.196,19.288,18.832,19.059,357601,0
2005-04-12,18.967,19.325,18.656,19.243,273368,0
2005-04-13,19.325,19.335,18.691,18.739,158071,0
2005-04-14,18.739,19.097,18.119,18.283,308813,0
2005-04-15,18.283,18.364,17.671,17.735,228630,0
2005-04-18,17.824,18.21,17.607,17.981,322051,0
2005-04-19,18.073,18.21,18,18.1,262650,0
2005-04-20,18.154,18.32,17.872,18.035,545541,0
2005-04-21,18.128,18.665,18.128,18.665,409014,0
2005-04-22,18.604,18.604,18.11,18.239,205986,0
2005-04-25,18.283,18.438,18.128,18.429,150088,0
2005-04-26,18.373,18.595,18.01,18.191,204234,0
2005-04-27,18.144,18.345,17.781,18.053,117052,0
2005-04-28,18.01,18.018,17.05,17.095,530225,0
2005-04-29,18.373,18.511,17.671,17.872,734898,0
2005-05-02,17.781,18.32,17.781,18.247,383750,0
2005-05-03,18.191,18.283,17.534,17.735,284418,0
2005-05-04,17.824,18.336,17.57,18.136,419737,0
2005-05-05,17.781,18.247,17.689,18.073,413941,0
2005-05-06,18.144,18.467,18.144,18.302,271400,0
2005-05-09,18.302,18.302,17.863,18.128,226332,0
2005-05-10,18.1,18.1,17.671,17.753,276325,0
2005-05-11,17.853,18.073,17.56,18.073,221193,0
2005-05-12,18.073,18.364,17.824,17.834,305534,0
2005-05-13,17.917,18.027,17.496,17.607,153150,0
2005-05-16,17.642,17.991,17.496,17.991,249632,0
2005-05-17,17.917,17.917,17.332,17.763,318222,0
2005-05-18,17.872,18.86,17.872,18.851,260028,0
2005-05-19,18.786,18.868,18.511,18.73,197672,0
2005-05-20,18.777,18.86,18.493,18.86,110159,0
2005-05-23,18.786,18.924,18.674,18.739,90905,0
2005-05-24,18.691,18.796,18.457,18.604,146147,0
2005-05-25,18.604,18.604,18.265,18.283,163103,0
2005-05-26,18.419,18.96,18.419,18.878,349620,0
2005-05-27,18.878,1.9178,18.878,18.994,220536,0
2005-05-31,18.994,19.463,18.967,19.416,342620,0
2005-06-01,19.454,19.645,19.27,19.58,211895,0
2005-06-02,19.472,19.673,19.335,19.627,191327,0
2005-06-03,19.654,19.673,19.196,19.196,263525,0
2005-06-06,19.243,19.398,18.967,19.196,203251,0
2005-06-07,19.243,19.81,18.851,18.887,601768,0
2005-06-08,18.924,19.022,18.832,18.851,420502,0
2005-06-09,18.739,19.288,18.665,19.288,294043,0
2005-06-10,19.363,19.435,19.059,19.288,296236,0
2005-06-13,19.297,19.388,19.187,19.297,147571,0
2005-06-14,19.243,19.363,19.143,19.317,222833,0
2005-06-15,19.325,19.381,19.022,19.224,432425,0
2005-06-16,19.196,19.27,19.126,19.224,392062,0
2005-06-17,19.381,19.654,19.16,19.215,599361,0
2005-06-20,19.196,19.196,18.967,19.059,144726,0
2005-06-21,19.078,19.253,18.994,19.097,120879,0
2005-06-22,19.152,19.224,18.951,19.059,166386,0
2005-06-23,19.107,19.196,18.878,18.904,143414,0
2005-06-24,18.878,19.003,18.647,18.976,429911,0
2005-06-27,19.013,19.152,18.701,18.749,427614,0
2005-06-28,18.878,19.317,18.868,19.003,200625,0
2005-06-29,19.003,19.406,18.767,19.406,372919,0
2005-06-30,19.472,19.516,19.27,19.354,475855,0
2005-07-01,19.354,19.354,18.796,18.924,418754,0
2005-07-05,18.832,19.152,18.739,19.059,180934,0
2005-07-06,19.041,19.143,18.933,19.088,179513,0
2005-07-07,18.967,19.27,18.813,19.152,205767,0
2005-07-08,19.196,19.927,19.187,19.927,193625,0
2005-07-11,19.927,20.294,19.837,20.201,153368,0
2005-07-12,20.085,20.156,19.908,19.974,353008,0
2005-07-13,19.937,20.247,19.937,20.156,238695,0
2005-07-14,20.312,20.321,20.113,20.266,314287,0
2005-07-15,20.294,20.513,20.227,20.46,421379,0
2005-07-18,20.369,20.46,20.247,20.247,172840,0
2005-07-19,20.34,20.632,20.34,20.594,205330,0
2005-07-20,20.45,21.072,20.312,21.072,188480,0
2005-07-21,21.025,21.035,20.46,20.548,188807,0
2005-07-22,20.476,21.327,20.45,21.327,164304,0
2005-07-25,21.253,21.355,20.887,21.081,251712,0
2005-07-26,21.008,21.162,20.522,21.154,462183,0
2005-07-27,21.756,22.214,21.382,21.919,968011,0
2005-07-28,21.928,22.856,21.911,22.534,3572861,0
2005-07-29,22.397,22.633,22.268,22.322,565121,0
2005-08-01,22.278,22.388,22.168,22.187,427725,0
2005-08-02,22.26,22.534,22.168,22.35,417221,0
2005-08-03,22.332,22.332,21.867,21.976,647602,0
2005-08-04,21.938,21.986,21.849,21.858,264073,0
2005-08-05,21.877,21.911,21.464,21.492,360992,0
2005-08-08,21.573,21.911,21.573,21.821,508891,0
2005-08-09,21.867,22.012,21.675,21.783,242303,0
2005-08-10,21.802,22.132,21.592,21.711,317678,0
2005-08-11,21.675,21.919,21.528,21.919,329708,0
2005-08-12,21.802,21.911,21.546,21.721,128972,0
2005-08-15,21.756,21.938,21.675,21.938,306848,0
2005-08-16,21.894,21.928,21.437,21.482,342723,0
2005-08-17,21.511,21.528,21.355,21.446,112017,0
2005-08-18,21.39,21.492,21.197,21.437,253023,0
2005-08-19,21.437,21.511,21.382,21.409,134443,0
2005-08-22,21.454,21.537,21.336,21.482,474542,0
2005-08-23,21.39,21.39,21.118,21.188,467323,0
2005-08-24,21.197,21.301,21.1,21.127,275230,0
2005-08-25,22.633,22.707,21.938,22.36,3039793,0
2005-08-26,22.397,22.405,21.858,21.938,544883,0
2005-08-29,21.775,22.058,21.666,21.967,569495,0
2005-08-30,21.957,21.957,21.573,21.675,418645,0
2005-08-31,21.711,22.433,21.564,22.295,639725,0
2005-09-01,22.278,22.278,21.867,22.077,459009,0
2005-09-02,22.031,22.15,21.967,22.077,680857,0
2005-09-06,22.004,22.452,21.948,22.303,505500,0
2005-09-07,22.35,22.716,22.132,22.707,514252,0
2005-09-08,22.534,22.543,22.35,22.534,191327,0
2005-09-09,22.58,22.716,22.36,22.716,317566,0
2005-09-12,22.716,22.763,22.332,22.443,455292,0
2005-09-13,22.443,22.899,22.223,22.809,605706,0
2005-09-14,22.827,23.073,22.763,22.882,786857,0
2005-09-15,22.918,23.146,22.846,23.045,575296,0
2005-09-16,23.183,23.438,22.489,22.725,898987,0
2005-09-19,22.168,22.809,22.168,22.624,454853,0
2005-09-20,22.744,23.265,22.534,22.763,582625,0
2005-09-21,22.744,23.146,22.633,22.735,430895,0
2005-09-22,22.725,23.853,22.624,23.853,639508,0
2005-09-23,23.767,24.27,23.568,24.189,725274,0
2005-09-26,24.315,24.453,23.843,23.862,419631,0
2005-09-27,23.951,24.004,23.576,23.914,494669,0
2005-09-28,24.023,24.105,23.513,24.014,367010,0
2005-09-29,24.051,25.067,23.951,24.681,1304612,0
2005-09-30,24.681,25.058,24.546,25.058,474982,0
2005-10-03,25.077,25.247,25.02,25.131,556151,0
2005-10-04,25.183,25.414,24.653,24.891,666418,0
2005-10-05,24.793,24.793,23.987,24.087,526834,0
2005-10-06,24.014,24.134,23.391,23.767,299298,0
2005-10-07,23.862,24.343,23.843,24.105,427067,0
2005-10-10,24.243,24.662,24.059,24.306,493362,0
2005-10-11,24.499,24.681,23.888,23.888,455950,0
2005-10-12,23.767,23.843,23.026,23.485,342291,0
2005-10-13,23.523,23.649,22.961,23.355,251712,0
2005-10-14,23.72,23.834,23.165,23.776,509659,0
2005-10-17,23.879,24.17,23.4,23.834,197016,0
2005-10-18,23.72,23.853,23.193,23.504,308379,0
2005-10-19,23.311,23.805,22.864,23.795,362854,0
2005-10-20,23.72,23.776,22.678,22.98,420828,0
2005-10-21,23.035,23.447,22.945,23.22,325112,0
2005-10-24,23.355,24.343,23.355,24.334,567090,0
2005-10-25,24.381,24.662,23.776,24.508,463826,0
2005-10-26,25.596,25.596,24.362,24.527,1654885,0
2005-10-27,24.527,24.591,24.28,24.581,657444,0
2005-10-28,24.681,25.096,24.408,24.719,688517,0
2005-10-31,24.838,25.824,24.838,25.495,820440,0
2005-11-01,25.139,25.596,25.139,25.369,359352,0
2005-11-02,25.405,25.652,25.405,25.596,386597,0
2005-11-03,25.688,25.824,25.634,25.698,446320,0
2005-11-04,25.698,25.778,25.429,25.749,423348,0
2005-11-07,25.815,26.401,25.688,26.374,478481,0
2005-11-08,26.374,26.721,26.052,26.647,667186,0
2005-11-09,26.647,26.758,26.425,26.538,542148,0
2005-11-10,26.538,26.611,26.144,26.463,339005,0
2005-11-11,26.491,26.566,26.301,26.408,275887,0
2005-11-14,26.097,26.51,26.097,26.444,271839,0
2005-11-15,26.338,26.51,26.116,26.144,244710,0
2005-11-16,26.237,26.575,26.17,26.575,348853,0
2005-11-17,26.473,26.75,26.408,26.721,328177,0
2005-11-18,26.721,26.74,26.491,26.51,259914,0
2005-11-21,26.602,26.838,26.425,26.811,426520,0
2005-11-22,26.638,26.877,26.548,26.602,553197,0
2005-11-23,26.611,26.966,26.611,26.767,441397,0
2005-11-25,26.767,26.921,26.638,26.848,62354,0
2005-11-28,26.877,26.921,26.473,26.473,358809,0
2005-11-29,26.602,27.122,26.593,26.848,421379,0
2005-11-30,26.885,27.098,26.693,26.702,699019,0
2005-12-01,26.877,27.287,26.702,27.079,470495,0
2005-12-02,27.141,27.269,26.811,26.931,307390,0
2005-12-05,26.931,27.524,26.867,27.48,706459,0
2005-12-06,27.606,27.972,27.563,27.716,433412,0
2005-12-07,27.79,27.79,27.177,27.213,331567,0
2005-12-08,27.287,27.416,26.75,26.885,355307,0
2005-12-09,26.74,26.966,26.702,26.867,277307,0
2005-12-12,26.993,27.624,26.993,27.515,488765,0
2005-12-13,27.213,27.48,27.06,27.38,599139,0
2005-12-14,27.515,27.744,27.515,27.671,399718,0
2005-12-15,27.828,27.828,26.83,26.993,848773,0
2005-12-16,26.993,26.993,26.51,26.548,1064058,0
2005-12-19,26.548,26.548,25.778,25.778,764653,0
2005-12-20,25.916,26.491,25.778,26,410111,0
2005-12-21,26.052,26.425,26.052,26.416,279498,0
2005-12-22,26.346,26.463,26.068,26.246,256963,0
2005-12-23,26.291,26.291,26.06,26.18,104583,0
2005-12-27,26.209,26.237,25.787,25.87,224034,0
2005-12-28,25.843,25.953,25.513,25.815,230381,0
2005-12-29,25.778,26.18,25.606,26.052,238037,0
2005-12-30,25.963,25.963,25.688,25.778,201829,0
2006-01-03,25.815,26.848,25.504,26.711,520709,0
2006-01-04,26.767,27.342,26.74,27.204,401140,0
2006-01-05,27.148,27.213,26.838,26.912,371390,0
2006-01-06,26.902,27.563,26.902,27.487,319864,0
2006-01-09,27.606,28.045,27.543,27.828,478155,0
2006-01-10,27.698,28.22,27.698,28.21,625723,0
2006-01-11,28.21,28.485,28.055,28.411,365479,0
2006-01-12,28.32,28.329,27.972,28.045,226550,0
2006-01-13,28.064,28.185,27.79,27.972,140023,0
2006-01-17,27.836,28.045,27.671,27.936,105782,0
2006-01-18,27.744,27.882,27.389,27.68,245694,0
2006-01-19,27.854,28.156,27.524,28.064,203578,0
2006-01-20,28.228,28.228,27.606,27.616,186843,0
2006-01-23,27.79,28.622,27.707,28.613,300171,0
2006-01-24,28.622,29.235,28.558,29.071,371390,0
2006-01-25,29.061,29.061,28.666,28.823,350384,0
2006-01-26,29.052,29.252,28.703,29.252,276110,0
2006-01-27,29.252,29.325,29.09,29.252,360886,0
2006-01-30,29.252,29.279,28.923,29.09,275887,0
2006-01-31,28.932,29.252,28.806,29.206,408033,0
2006-02-01,29.023,29.235,28.859,29.013,284969,0
2006-02-02,28.888,29.08,28.467,28.595,216488,0
2006-02-03,28.366,28.566,28.193,28.522,318879,0
2006-02-06,28.43,28.558,28.091,28.42,278296,0
2006-02-07,28.293,28.339,27.68,27.689,353117,0
2006-02-08,27.845,28.193,27.642,28.156,269433,0
2006-02-09,28.156,28.301,27.471,27.524,321505,0
2006-02-10,27.471,27.763,27.022,27.642,320845,0
2006-02-13,27.642,28.028,27.442,27.818,285184,0
2006-02-14,27.818,28.649,27.662,28.438,173604,0
2006-02-15,28.366,2.8768,28.064,28.595,187496,0
2006-02-16,28.613,29.032,28.539,28.968,258273,0
2006-02-17,28.1,29.168,28.1,29.1,188701,0
2006-02-21,29.206,29.535,28.566,28.566,439759,0
2006-02-22,28.339,28.384,27.753,28.238,556151,0
2006-02-23,28.228,29.252,28.055,29.235,478155,0
2006-02-24,29.16,29.252,28.932,29.216,296236,0
2006-02-27,29.225,29.298,29.109,29.152,436258,0
2006-02-28,28.977,29.398,28.888,29.39,561184,0
2006-03-01,29.407,29.709,28.977,29.699,255210,0
2006-03-02,29.691,29.83,29.371,29.544,267793,0
2006-03-03,29.435,29.435,28.888,29.16,338898,0
2006-03-06,28.293,29.325,28.293,28.841,172512,0
2006-03-07,28.613,28.722,28.175,28.238,201502,0
2006-03-08,28.156,28.156,27.716,27.955,153914,0
2006-03-09,28.045,28.12,27.471,27.515,206860,0
2006-03-10,27.524,27.972,27.333,27.882,235301,0
2006-03-13,28.037,28.438,28.037,28.32,216269,0
2006-03-14,28.246,29.08,27.899,29.032,266367,0
2006-03-15,29.005,29.216,28.658,29.061,513160,0
2006-03-16,29.118,29.435,28.841,29.09,275124,0
2006-03-17,29.1,29.1,28.513,2.8768,633383,0
2006-03-20,28.841,28.942,28.42,28.438,309473,0
2006-03-21,28.43,28.448,27.002,27.022,940665,0
2006-03-22,26.966,28.1,26.949,28.055,697262,0
2006-03-23,27.79,28.301,27.642,28.274,255435,0
2006-03-24,28.246,28.329,28.019,28.201,352900,0
2006-03-27,28.064,28.064,27.553,27.598,241758,0
2006-03-28,27.598,27.598,26.088,26.227,763014,0
2006-03-29,26.319,26.693,26.319,26.491,645302,0
2006-03-30,26.566,26.74,26,26.027,550794,0
2006-03-31,27.333,27.909,26.931,27.295,1013627,0
2006-04-03,27.36,27.955,27.213,27.634,504626,0
2006-04-04,27.671,28.366,27.671,28.358,422804,0
2006-04-05,28.293,28.613,28.11,28.329,407597,0
2006-04-06,28.32,28.32,27.58,27.882,387032,0
2006-04-07,27.927,28.019,27.313,27.461,327738,0
2006-04-10,27.515,27.845,27.37,27.744,426411,0
2006-04-11,27.864,27.972,27.487,27.836,408582,0
2006-04-12,27.79,28.411,27.671,28.246,396328,0
2006-04-13,28.175,28.43,27.882,28.073,251712,0
2006-04-17,27.98,28.274,27.662,27.873,226443,0
2006-04-18,28.009,28.905,28.009,28.895,366027,0
2006-04-19,28.859,30.578,28.859,30.578,899751,0
2006-04-20,30.422,30.88,29.821,30.76,577155,0
2006-04-21,31.538,31.593,30.367,30.578,603517,0
2006-04-24,30.496,30.496,29.821,29.911,330038,0
2006-04-25,29.884,30.322,29.417,30.029,409567,0
2006-04-26,30.167,30.714,29.709,29.727,647820,0
2006-04-27,29.271,30.167,28.986,29.839,611504,0
2006-04-28,29.764,30.157,29.553,29.83,360664,0
2006-05-01,30.029,30.788,29.801,30.322,505285,0
2006-05-02,30.267,30.267,29.527,30.167,393155,0
2006-05-03,30.111,30.349,29.645,29.783,374667,0
2006-05-04,29.709,30.176,29.563,30.102,527160,0
2006-05-05,30.422,31.081,30.422,31.072,490188,0
2006-05-08,31.072,31.538,30.926,31.354,491720,0
2006-05-09,31.354,31.692,31.246,31.576,293500,0
2006-05-10,31.436,31.776,31.098,31.136,322596,0
2006-05-11,31.034,31.081,30.322,30.34,425642,0
2006-05-12,30.257,30.257,29.289,29.527,382657,0
2006-05-15,29.39,29.527,28.814,29.118,587107,0
2006-05-16,29.252,29.344,28.703,28.849,324674,0
2006-05-17,28.522,28.751,28.156,28.374,384624,0
2006-05-18,28.43,28.658,27.781,27.818,442382,0
2006-05-19,27.836,27.972,27.287,27.828,597938,0
2006-05-22,27.828,27.955,27.167,27.606,625941,0
2006-05-23,27.882,28.43,27.864,28.019,745836,0
2006-05-24,27.882,27.963,26.74,27.836,927426,0
2006-05-25,27.972,28.1,27.241,27.553,901831,0
2006-05-26,27.671,27.744,27.333,27.572,845384,0
2006-05-30,27.352,27.36,26.078,26.163,1186577,0
2006-05-31,26.309,26.374,25.688,26.017,1293892,0
2006-06-01,26.097,26.585,25.778,26.393,510862,0
2006-06-02,26.52,26.647,25.642,25.88,422474,0
2006-06-05,25.787,25.797,23.888,23.904,1414660,0
2006-06-06,24.087,24.343,23.702,24.041,1041086,0
2006-06-07,23.996,24.041,23.256,23.311,384077,0
2006-06-08,23.311,23.311,22.233,22.846,1036274,0
2006-06-09,22.846,23.355,22.624,22.955,631957,0
2006-06-12,22.926,23.017,22.15,22.187,739819,0
2006-06-13,22.132,22.489,21.482,21.482,643991,0
2006-06-14,21.355,21.793,20.951,21.31,679325,0
2006-06-15,21.537,22.773,21.537,22.65,790467,0
2006-06-16,22.697,22.945,22.122,22.223,1217536,0
2006-06-19,22.303,22.725,21.83,22.004,834773,0
2006-06-20,21.928,22.278,21.666,21.938,1021834,0
2006-06-21,21.967,22.725,21.967,22.286,533177,0
2006-06-22,22.168,22.525,22.04,22.369,667622,0
2006-06-23,22.369,22.725,22.068,22.58,682936,0
2006-06-26,22.725,22.989,22.599,22.945,893954,0
2006-06-27,23.017,23.495,22.214,22.369,756338,0
2006-06-28,22.443,22.48,21.911,22.295,581423,0
2006-06-29,22.543,23.337,22.507,23.256,674732,0
2006-06-30,23.355,24.208,22.873,24.208,3477799,0
2006-07-03,24.208,24.315,23.853,24.125,593017,0
2006-07-05,24.041,24.105,23.495,23.776,547613,0
2006-07-06,23.87,24.39,23.824,24.014,670903,0
2006-07-07,24.014,24.087,23.365,23.365,315049,0
2006-07-10,23.429,23.711,23.346,23.41,231911,0
2006-07-11,23.485,23.485,22.908,23.346,240227,0
2006-07-12,23.229,23.346,22.332,22.369,398624,0
2006-07-13,22.068,22.077,20.96,21.035,857960,0
2006-07-14,21.118,21.243,20.914,21.154,543353,0
2006-07-17,21.154,21.382,20.668,20.707,343821,0
2006-07-18,20.65,20.914,20.164,20.359,396546,0
2006-07-19,20.567,21.364,20.567,21.253,463826,0
2006-07-20,21.197,21.253,19.654,19.664,807536,0
2006-07-21,19.711,19.711,19.335,19.598,645852,0
2006-07-24,19.588,20.35,19.588,20.256,911893,0
2006-07-25,20.192,20.905,20.156,20.476,603845,0
2006-07-26,20.44,20.503,20.039,20.085,426739,0
2006-07-27,21.234,21.234,20.424,20.476,788608,0
2006-07-28,20.659,21.336,20.531,20.833,685453,0
2006-07-31,20.799,20.905,20.65,20.85,624412,0
2006-08-01,20.816,20.914,20.707,20.77,606142,0
2006-08-02,21.008,21.619,20.951,21.492,830181,0
2006-08-03,21.301,21.601,21.025,21.4,597395,0
2006-08-04,21.619,21.986,20.79,21.035,827222,0
2006-08-07,20.78,21.053,20.632,20.833,859826,0
2006-08-08,20.833,20.942,20.34,20.378,785111,0
2006-08-09,20.585,20.725,20.396,20.538,646072,0
2006-08-10,20.432,20.725,20.432,20.548,605265,0
2006-08-11,20.522,20.751,20.369,20.538,517536,0
2006-08-14,20.668,20.751,20.192,20.192,460979,0
2006-08-15,20.567,20.878,20.503,20.585,487124,0
2006-08-16,20.841,21.154,20.751,21.053,455182,0
2006-08-17,21.062,21.263,20.878,21.108,633272,0
2006-08-18,21.171,21.291,20.895,21.127,524974,0
2006-08-21,20.979,21.008,20.531,20.632,332991,0
2006-08-22,20.613,21.108,20.613,20.97,585141,0
2006-08-23,21.18,21.428,20.97,21.091,950510,0
2006-08-24,21.301,21.39,20.895,20.932,762898,0
2006-08-25,20.914,21.272,20.887,21.197,582838,0
2006-08-28,21.197,22.058,21.197,21.849,826457,0
2006-08-29,21.911,22.049,21.564,21.711,893296,0
2006-08-30,21.693,21.84,21.501,21.501,466993,0
2006-08-31,21.619,21.867,21.454,21.519,439319,0
2006-09-01,21.666,21.793,21.446,21.446,427940,0
2006-09-05,21.454,21.666,21.336,21.382,652633,0
2006-09-06,21.206,21.31,20.841,20.841,429586,0
2006-09-07,20.668,21.025,20.44,20.734,493687,0
2006-09-08,19.927,20.951,19.927,20.659,564903,0
2006-09-11,20.567,20.725,20.321,20.359,356727,0
2006-09-12,20.359,20.998,20.35,20.77,437785,0
2006-09-13,20.77,21.225,20.77,20.942,350165,0
2006-09-14,20.932,20.979,20.548,20.641,638302,0
2006-09-15,20.932,21.118,20.78,20.841,536676,0
2006-09-18,21.025,21.364,20.887,21.243,675279,0
2006-09-19,21.216,21.555,21.062,21.418,726582,0
2006-09-20,21.573,21.811,21.437,21.702,503206,0
2006-09-21,21.721,21.877,21.346,21.537,435819,0
2006-09-22,21.454,21.482,21.108,21.355,356506,0
2006-09-25,21.492,21.573,21.188,21.482,362632,0
2006-09-26,21.4,21.601,21.18,21.528,269760,0
2006-09-27,21.511,21.657,21.263,21.364,294812,0
2006-09-28,21.364,21.546,21.137,21.318,435819,0
2006-09-29,21.318,21.318,20.932,20.932,283657,0
2006-10-02,20.878,21.025,20.697,20.716,363292,0
2006-10-03,20.707,21.137,20.513,21.108,394686,0
2006-10-04,21.108,21.364,20.932,21.346,237380,0
2006-10-05,21.301,21.382,20.86,21.127,343602,0
2006-10-06,21.127,21.234,20.85,21.008,231475,0
2006-10-09,20.932,21.197,20.799,21.016,213862,0
2006-10-10,21.053,21.346,21.025,21.225,193731,0
2006-10-11,21.206,21.291,20.96,21.171,134222,0
2006-10-12,21.243,21.573,21.162,21.546,281247,0
2006-10-13,21.346,22.058,21.346,21.986,591592,0
2006-10-16,22.077,22.773,22.077,22.59,513160,0
2006-10-17,22.322,22.624,22.122,22.543,823398,0
2006-10-18,22.624,22.8,22.489,22.669,526834,0
2006-10-19,22.716,23.138,22.707,23.073,561512,0
2006-10-20,23.12,23.12,22.507,22.552,214410,0
2006-10-23,22.59,22.846,22.461,22.809,258822,0
2006-10-24,22.678,22.818,22.599,22.818,227207,0
2006-10-25,22.716,23.13,22.572,22.926,412628,0
2006-10-26,23.373,24.227,23.373,24.078,858621,0
2006-10-27,23.894,24.261,23.41,24.087,850526,0
2006-10-30,24.096,24.537,24.032,24.445,735333,0
2006-10-31,24.546,24.854,24.227,24.643,1145447,0
2006-11-01,24.7,24.901,24.508,24.617,908396,0
2006-11-02,24.572,24.793,24.381,24.672,507907,0
2006-11-03,24.681,25.048,24.636,24.965,485591,0
2006-11-06,24.993,25.295,24.937,25.193,485155,0
2006-11-07,25.369,25.852,25.331,25.778,532085,0
2006-11-08,25.55,25.797,25.421,25.749,423348,0
2006-11-09,25.843,26.097,25.661,25.815,433193,0
2006-11-10,25.688,26.126,25.688,26.116,250069,0
2006-11-13,26.097,26.135,25.861,26.097,346116,0
2006-11-14,26.078,26.767,26.052,26.74,454853,0
2006-11-15,25.934,26.775,25.934,26.52,531755,0
2006-11-16,26.416,26.602,26.301,26.51,473669,0
2006-11-17,26.444,26.528,26.346,26.51,392171,0
2006-11-20,26.538,26.877,26.538,26.792,235961,0
2006-11-21,26.702,26.731,26.444,26.501,346338,0
2006-11-22,26.62,26.784,26.425,26.602,197892,0
2006-11-24,26.51,26.566,26.272,26.566,172620,0
2006-11-27,26.51,26.556,25.972,26.01,313081,0
2006-11-28,25.991,26.116,25.606,26.088,414381,0
2006-11-29,26.237,26.416,26.116,26.374,444681,0
2006-11-30,26.416,26.731,26.144,26.731,386044,0
2006-12-01,26.731,26.731,26.01,26.309,280373,0
2006-12-04,26.328,26.921,26.328,26.838,307064,0
2006-12-05,26.811,26.931,26.629,26.921,356506,0
2006-12-06,26.877,27.022,26.74,26.984,244273,0
2006-12-07,26.921,28.185,26.877,28.156,1617913,0
2006-12-08,28.175,28.374,28.019,28.31,553088,0
2006-12-11,28.32,28.566,28.175,28.476,626382,0
2006-12-12,28.43,28.658,28.246,28.522,713787,0
2006-12-13,28.558,28.694,28.264,28.264,365367,0
2006-12-14,28.228,28.246,28.045,28.175,661167,0
2006-12-15,28.256,28.293,28.11,28.246,377843,0
2006-12-18,28.246,28.366,27.809,27.882,398734,0
2006-12-19,27.864,28.146,27.716,27.98,194610,0
2006-12-20,27.963,28.175,27.882,27.99,218459,0
2006-12-21,28.019,28.201,27.652,27.882,139145,0
2006-12-22,27.716,27.716,27.434,27.442,116939,0
2006-12-26,27.471,27.744,27.416,27.734,203904,0
2006-12-27,27.744,28.11,27.734,28.055,132039,0
2006-12-28,28.019,28.185,28.019,28.064,155119,0
2006-12-29,28.037,28.246,27.98,27.98,124815,0
2007-01-03,28.073,28.165,27.342,27.524,290544,0
2007-01-04,27.424,27.471,26.877,27.069,402893,0
2007-01-05,27.06,27.158,26.82,26.885,186843,0
2007-01-08,26.811,27.041,26.702,26.966,145491,0
2007-01-09,27.106,27.106,26.711,26.94,156322,0
2007-01-10,26.949,27.187,26.74,27.106,376526,0
2007-01-11,27.148,27.313,26.894,26.94,334409,0
2007-01-12,26.811,27.416,26.811,27.389,176231,0
2007-01-16,27.313,27.471,26.975,27.041,265715,0
2007-01-17,26.966,27.333,26.966,27.122,158399,0
2007-01-18,27.06,27.26,26.984,27.141,155226,0
2007-01-19,27.287,27.442,27.031,27.389,235848,0
2007-01-22,27.407,27.424,27.213,27.287,108520,0
2007-01-23,27.287,27.652,27.269,27.553,226663,0
2007-01-24,27.497,27.772,27.442,27.744,179075,0
2007-01-25,27.79,27.864,27.167,27.241,217364,0
2007-01-26,27.241,27.352,26.566,27.313,163656,0
2007-01-29,27.313,27.342,26.921,26.949,334190,0
2007-01-30,26.921,27.333,26.921,27.295,201829,0
2007-01-31,27.194,27.781,27.194,27.734,295687,0
2007-02-01,27.936,28.684,27.917,28.613,258932,0
2007-02-02,28.613,28.787,28.532,28.732,161572,0
2007-02-05,28.759,29.09,28.759,28.986,271295,0
2007-02-06,28.986,28.995,28.622,28.722,248101,0
2007-02-07,28.713,28.888,28.43,28.742,244273,0
2007-02-08,29.252,32.635,28.888,32.407,1558729,0
2007-02-09,32.333,32.598,31.995,32.223,806221,0
2007-02-12,31.921,32.014,31.767,31.902,673911,0
2007-02-13,31.976,32.26,31.72,32.169,686247,0
2007-02-14,32.169,32.451,31.939,32.305,496594,0
2007-02-15,32.269,32.562,31.902,32.397,355526,0
2007-02-16,32.169,32.635,32.169,32.533,326097,0
2007-02-20,32.269,32.744,31.957,32.653,507907,0
2007-02-21,32.653,32.79,32.333,32.635,314613,0
2007-02-22,32.625,32.918,32.451,32.635,347648,0
2007-02-23,32.451,32.59,32.361,32.451,327084,0
2007-02-26,32.389,32.498,32.233,32.433,592162,0
2007-02-27,31.812,32.205,31.265,31.338,330475,0
2007-02-28,31.329,31.63,30.824,31.374,592797,0
2007-03-01,31.145,31.446,30.871,31.374,540947,0
2007-03-02,31.237,31.538,31.136,31.255,359571,0
2007-03-05,30.99,31.63,30.714,30.898,380247,0
2007-03-06,31.354,31.985,31.265,31.851,530993,0
2007-03-07,31.851,32.305,31.812,31.995,402561,0
2007-03-08,32.014,32.562,31.949,32.179,572780,0
2007-03-09,32.451,33.001,32.379,32.635,615002,0
2007-03-12,32.543,32.763,32.352,32.416,865840,0
2007-03-13,32.425,32.425,30.806,30.99,901503,0
2007-03-14,31.189,31.72,31.008,31.329,1225519,0
2007-03-15,31.255,32.343,31.255,32.078,550899,0
2007-03-16,32.078,32.389,31.995,32.205,231365,0
2007-03-19,32.205,32.572,32.197,32.461,335287,0
2007-03-20,32.625,33.695,32.524,33.322,485045,0
2007-03-21,33.322,33.651,33.091,33.421,551009,0
2007-03-22,33.411,33.869,33.237,33.739,630754,0
2007-03-23,33.778,34.601,33.778,34.407,511407,0
2007-03-26,34.407,34.454,33.896,33.979,517536,0
2007-03-27,33.979,34.014,33.312,33.577,996893,0
2007-03-28,33.465,33.521,32.416,32.671,938804,0
2007-03-29,32.891,32.908,32.507,32.653,703830,0
2007-03-30,32.737,32.955,32.507,32.635,493797,0
2007-04-02,32.58,32.908,32.58,32.9,614565,0
2007-04-03,32.908,32.908,32.333,32.48,662150,0
2007-04-04,32.58,32.908,32.324,32.816,460543,0
2007-04-05,32.807,32.807,32.507,32.598,317240,0
2007-04-09,32.635,32.737,32.543,32.562,475967,0
2007-04-10,32.662,32.662,32.333,32.524,992515,0
2007-04-11,32.451,32.498,31.939,31.985,815629,0
2007-04-12,31.995,32.205,31.593,32.169,711160,0
2007-04-13,32.169,32.598,32.159,32.524,615770,0
2007-04-16,32.653,33.048,32.552,33.001,1053229,0
2007-04-17,33.02,34.078,32.854,33.475,737817,0
2007-04-18,33.475,33.503,33.091,33.229,345573,0
2007-04-19,33.229,34.004,32.489,33.384,550680,0
2007-04-20,33.065,33.503,32.718,33.285,421489,0
2007-04-23,33.285,33.768,33.219,33.595,409344,0
2007-04-24,31.381,32.305,29.938,31,1855019,0
2007-04-25,31,31.098,30.43,30.697,1062565,0
2007-04-26,30.741,31.265,30.448,31.246,851726,0
2007-04-27,31.053,31.518,30.99,31.274,484280,0
2007-04-30,31.18,31.329,30.707,30.907,749786,0
2007-05-01,30.806,30.806,30.167,30.349,1119742,0
2007-05-02,30.404,31.043,30.322,30.788,748463,0
2007-05-03,30.77,31.09,30.697,30.98,559543,0
2007-05-04,30.98,31.081,30.741,31.008,345788,0
2007-05-07,30.98,30.98,30.625,30.89,530006,0
2007-05-08,30.871,31.218,30.697,31.199,458573,0
2007-05-09,31.025,31.399,30.98,31.265,387905,0
2007-05-10,31.283,31.684,30.935,31.008,375545,0
2007-05-11,31.098,31.199,30.806,31.034,254557,0
2007-05-14,30.917,31.081,30.714,30.853,259914,0
2007-05-15,30.898,30.907,30.314,30.314,1022816,0
2007-05-16,30.277,30.76,30.277,30.688,623865,0
2007-05-17,30.568,31.255,30.305,31.171,386679,0
2007-05-18,31.218,31.518,31.008,31.301,341631,0
2007-05-21,31.136,31.557,30.99,31.465,419300,0
2007-05-22,31.381,31.841,31.126,31.822,479358,0
2007-05-23,31.949,32.26,31.738,32.004,541710,0
2007-05-24,31.995,32.58,31.364,31.436,478809,0
2007-05-25,31.51,31.886,31.418,31.692,270746,0
2007-05-29,31.729,31.729,31.09,31.274,820662,0
2007-05-30,31.063,31.391,30.862,31.145,751413,0
2007-05-31,31.171,31.794,31.107,31.31,722318,0
2007-06-01,31.265,32.233,31.246,31.939,756557,0
2007-06-04,31.812,31.822,31.354,31.701,389218,0
2007-06-05,31.72,31.767,30.625,30.98,642240,0
2007-06-06,30.98,30.98,29.783,29.83,622769,0
2007-06-07,29.83,31.283,29.023,29.061,667073,0
2007-06-08,29.061,29.168,28.759,29.052,429145,0
2007-06-11,29.118,29.601,28.923,29.407,367228,0
2007-06-12,29.353,29.381,28.923,29.061,372919,0
2007-06-13,29.168,29.279,28.868,29.032,400922,0
2007-06-14,29.032,29.601,29.013,29.398,242812,0
2007-06-15,29.745,29.974,29.344,29.353,441397,0
2007-06-18,31.18,31.949,30.625,31.851,982344,0
2007-06-19,31.851,32.197,30.515,31.648,1456560,0
2007-06-20,31.656,32.205,31.576,31.86,1003456,0
2007-06-21,31.902,31.939,31.319,31.428,966152,0
2007-06-22,31.428,31.501,31.025,31.081,1117988,0
2007-06-25,31.081,31.171,30.377,30.422,1189532,0
2007-06-26,30.467,30.587,29.811,30.066,1072262,0
2007-06-27,30.075,31.09,30.066,30.926,897894,0
2007-06-28,30.963,31.602,30.788,31.209,367342,0
2007-06-29,31.374,31.86,31.025,31.292,321832,0
2007-07-02,31.292,31.354,31.09,31.354,414924,0
2007-07-03,31.354,31.354,31.034,31.09,201063,0
2007-07-05,30.98,31.399,30.907,31.265,376093,0
2007-07-06,31.126,31.538,30.954,31.31,344913,0
2007-07-09,31.265,31.265,30.926,31.008,357386,0
2007-07-10,30.806,30.834,30.232,30.267,559214,0
2007-07-11,30.213,30.477,29.984,30.24,401689,0
2007-07-12,30.222,30.853,30.222,30.779,449057,0
2007-07-13,31.034,31.528,30.862,31.053,376093,0
2007-07-16,30.898,31.501,30.853,31.283,478155,0
2007-07-17,31.446,32.461,31.265,31.602,526286,0
2007-07-18,31.484,31.621,30.779,31.171,362854,0
2007-07-19,31.418,31.72,31.199,31.538,477826,0
2007-07-20,31.767,31.93,30.448,30.898,909705,0
2007-07-23,30.439,30.944,30.43,30.597,418317,0
2007-07-24,30.395,30.935,29.727,29.928,984967,0
2007-07-25,30.669,35.26,30.669,33.824,2395801,0
2007-07-26,33.138,33.979,32.727,33.824,1347385,0
2007-07-27,33.375,34.38,33.375,33.905,1017350,0
2007-07-30,34.116,34.728,33.658,34.462,850414,0
2007-07-31,34.736,35.165,34.528,35.012,960900,0
2007-08-01,34.39,35.012,33.643,33.988,1148836,0
2007-08-02,34.209,34.299,33.841,34.181,785325,0
2007-08-03,34.28,34.28,31.86,32.389,1455247,0
2007-08-06,33.02,33.1,31.841,31.995,1069637,0
2007-08-07,31.812,32.489,31.126,31.329,1278358,0
2007-08-08,31.364,31.701,29.39,30.331,1707829,0
2007-08-09,29.527,31.786,26.702,28.841,2728022,0
2007-08-10,28.539,32.59,27.543,30.972,2029663,0
2007-08-13,31.593,33.367,31.31,31.465,1072047,0
2007-08-14,31.72,32.031,30.652,30.722,635679,0
2007-08-15,30.615,31.391,29.699,29.938,764214,0
2007-08-16,29.865,30.102,28.905,29.902,1104861,0
2007-08-17,31.152,31.475,30.56,30.678,764541,0
2007-08-20,30.843,31.465,30.467,31.072,760825,0
2007-08-21,30.853,32.352,30.853,32.151,798018,0
2007-08-22,32.433,33.312,31.729,32.004,910144,0
2007-08-23,32.276,33.511,31.436,31.538,1249150,0
2007-08-24,31.538,32.58,31.189,31.566,1242367,0
2007-08-27,32.068,32.799,31.776,32.314,690157,0
2007-08-28,32.031,32.625,31.547,32.105,865619,0
2007-08-29,32.276,32.763,31.832,32.451,486685,0
2007-08-30,32.215,32.754,31.911,32.123,431330,0
2007-08-31,32.727,33.056,32.451,32.882,312426,0
2007-09-04,32.68,33.065,32.223,32.662,409782,0
2007-09-05,32.333,32.598,31.976,32.197,420828,0
2007-09-06,32.223,32.397,31.71,31.902,362527,0
2007-09-07,31.538,31.966,31.265,31.621,343386,0
2007-09-10,31.786,31.786,30.568,30.814,490625,0
2007-09-11,30.944,30.99,30.634,30.669,999081,0
2007-09-12,30.741,30.89,30.066,30.395,632395,0
2007-09-13,30.625,30.697,30.039,30.148,784343,0
2007-09-14,29.957,30.205,29.681,30.111,701971,0
2007-09-17,30.249,30.634,29.628,29.984,766731,0
2007-09-18,30.111,30.98,29.902,30.88,789919,0
2007-09-19,31.767,31.851,31.008,31.072,713240,0
2007-09-20,31.171,31.484,30.634,31.399,716957,0
2007-09-21,31.501,31.878,30.779,30.926,731070,0
2007-09-24,31.043,31.228,30.806,30.806,529894,0
2007-09-25,30.533,30.871,29.992,30.806,561290,0
2007-09-26,30.779,31.034,30.533,30.898,361761,0
2007-09-27,31.152,31.274,30.707,30.972,347319,0
2007-09-28,31.081,31.51,30.796,30.898,369966,0
2007-10-01,30.898,32.123,30.824,32.078,371390,0
2007-10-02,31.939,32.397,31.063,31.338,383854,0
2007-10-03,31.246,31.985,30.871,31.063,549370,0
2007-10-04,31.218,31.566,31.043,31.31,276214,0
2007-10-05,31.329,32.133,31.228,31.939,201392,0
2007-10-08,31.995,32.333,31.729,31.976,162558,0
2007-10-09,31.966,32.159,31.51,31.665,290220,0
2007-10-10,31.665,31.665,31.292,31.345,321505,0
2007-10-11,31.501,32.159,30.917,31.265,354103,0
2007-10-12,31.338,31.538,31.053,31.501,211675,0
2007-10-15,31.71,32.151,31.364,31.701,315487,0
2007-10-16,31.547,31.547,29.774,30.121,781281,0
2007-10-17,30.277,30.467,29.435,29.491,777667,0
2007-10-18,29.071,29.071,27.58,27.972,1007502,0
2007-10-19,27.999,28.43,27.891,27.891,489858,0
2007-10-22,27.58,29.316,27.58,29.1,1040978,0
2007-10-23,29.553,29.601,28.986,29.271,560963,0
2007-10-24,30.871,30.963,29.052,30.843,1636399,0
2007-10-25,30.99,31.767,30.707,31.64,1468921,0
2007-10-26,31.701,31.93,30.814,31.547,612050,0
2007-10-29,31.465,32.096,31.465,31.738,424878,0
2007-10-30,31.729,32.242,31.409,31.822,431554,0
2007-10-31,31.557,32.9,31.557,32.635,655697,0
2007-11-01,32.179,32.773,31.484,31.786,614236,0
2007-11-02,32.05,32.407,31.538,31.832,811034,0
2007-11-05,31.692,31.995,31.475,31.738,346226,0
2007-11-06,31.428,32.451,31.381,32.433,312106,0
2007-11-07,32.04,32.142,31.072,31.126,700767,0
2007-11-08,31.162,32.115,30.625,32.04,676257,0
2007-11-09,31.757,32.37,31.374,32.04,727349,0
2007-11-12,31.812,32.562,31.391,31.602,442493,0
2007-11-13,31.757,32.68,31.364,32.625,444462,0
2007-11-14,32.782,33.056,32.37,32.442,419080,0
2007-11-15,32.223,33.039,31.995,32.891,855447,0
2007-11-16,32.965,33.182,31.939,32.123,658325,0
2007-11-19,31.701,32.671,31.338,31.841,494279,0
2007-11-20,31.878,32.086,29.535,30.205,1246633,0
2007-11-21,29.699,30.458,29.407,29.407,623754,0
2007-11-23,29.681,30.625,29.681,30.505,210910,0
2007-11-26,30.578,31.209,29.362,29.527,582405,0
2007-11-27,29.518,30.76,29.518,30.448,571355,0
2007-11-28,30.448,31.738,30.386,31.701,640163,0
2007-11-29,31.218,31.374,30.652,30.834,656637,0
2007-11-30,31.237,31.538,30.587,30.935,705799,0
2007-12-03,30.917,31.228,30.057,30.057,628676,0
2007-12-04,29.902,31.081,29.801,30.862,948976,0
2007-12-05,31.126,31.547,30.669,30.972,509222,0
2007-12-06,30.972,32.142,30.972,32.05,565888,0
2007-12-07,31.86,32.471,31.776,32.352,423993,0
2007-12-10,32.123,33.367,32.123,33.192,817177,0
2007-12-11,33.229,33.367,31.738,31.832,648478,0
2007-12-12,32.407,33.154,31.51,31.93,560135,0
2007-12-13,31.684,32.671,31.162,32.433,579666,0
2007-12-14,31.692,32.269,31.692,31.738,380688,0
2007-12-17,32.533,34.152,32.389,32.543,1074779,0
2007-12-18,32.662,33.633,32.04,33.276,632955,0
2007-12-19,33.001,33.758,32.928,33.43,715279,0
2007-12-20,33.229,34.709,33.229,34.601,815847,0
2007-12-21,34.819,35.598,34.61,35.552,769376,0
2007-12-24,35.524,36.374,35.342,36.292,446104,0
2007-12-26,36.127,3.8359,35.429,37.935,1048308,0
2007-12-27,37.739,38.011,36.656,36.803,668059,0
2007-12-28,37.436,37.739,36.656,37.487,513160,0
2007-12-31,37.763,38.331,37.444,37.863,547736,0
2008-01-02,37.855,38.595,36.465,37.07,1059572,0
2008-01-03,36.967,37.251,36.374,36.393,876559,0
2008-01-04,36.584,36.584,34.736,34.885,1035180,0
2008-01-07,34.8,35.787,34.335,35.634,1029052,0
2008-01-08,36.017,36.09,33.211,33.247,978624,0
2008-01-09,32.918,33.568,32.737,33.447,563613,0
2008-01-10,33.367,33.465,32.489,32.882,887609,0
2008-01-11,32.727,33.039,31.692,31.851,736577,0
2008-01-14,31.985,33.03,31.911,32.389,495327,0
2008-01-15,31.767,32.507,31.566,31.832,522271,0
2008-01-16,31.701,32.25,31.593,32.059,912013,0
2008-01-17,32.188,32.635,30.029,30.249,817708,0
2008-01-18,30.439,31.593,30.205,30.634,726804,0
2008-01-22,29.839,31.665,24.234,30.607,643278,0
2008-01-23,29.491,32.159,29.216,31.841,746858,0
2008-01-24,32.242,32.946,31.409,31.786,700546,0
2008-01-25,32.269,33.128,31.985,32.625,652416,0
2008-01-28,32.807,32.891,31.738,32.123,570153,0
2008-01-29,32.425,32.946,32.086,32.737,740474,0
2008-01-30,32.908,33.322,32.58,32.671,557354,0
2008-01-31,32.269,34.172,32.269,33.951,631117,0
2008-02-01,34.043,34.583,33.073,33.667,703482,0
2008-02-04,33.457,33.816,32.625,33.421,643445,0
2008-02-05,32.928,33.421,32.059,32.324,477497,0
2008-02-06,36.492,36.492,33.247,33.934,1285003,0
2008-02-07,33.494,34.162,32.973,33.367,661606,0
2008-02-08,33.138,33.824,32.314,32.407,579189,0
2008-02-11,32.407,33.558,32.022,33.285,560196,0
2008-02-12,33.595,34.19,33.439,34.126,556588,0
2008-02-13,34.509,34.583,34.068,34.308,440961,0
2008-02-14,34.637,36.118,33.943,35.157,1537478,0
2008-02-15,34.948,35.101,34.317,34.966,635874,0
2008-02-19,35.194,36.62,34.791,35.982,1266153,0
2008-02-20,35.707,35.733,34.857,35.213,548821,0
2008-02-21,35.194,35.897,34.672,34.903,595246,0
2008-02-22,34.975,35.175,34.555,34.966,337732,0
2008-02-25,34.912,35.651,34.509,35.342,549864,0
2008-02-26,35.242,35.872,35.066,35.778,1000176,0
2008-02-27,35.37,36.456,35.26,35.778,915807,0
2008-02-28,35.286,35.991,35.165,35.533,588847,0
2008-02-29,35.332,35.844,34.317,34.407,1296409,0
2008-03-03,34.19,34.491,32.68,32.946,1709215,0
2008-03-04,32.782,33.577,32.524,32.763,1551510,0
2008-03-05,32.737,33.173,32.324,32.59,955979,0
2008-03-06,32.407,32.782,31.995,32.471,1211519,0
2008-03-07,32.361,32.816,31.528,31.832,797426,0
2008-03-10,31.841,32.031,30.551,30.615,799077,0
2008-03-11,31.265,32.022,31.265,31.547,1323180,0
2008-03-12,31.492,32.9,31.492,32.451,1267312,0
2008-03-13,31.692,32.816,31.465,32.59,769684,0
2008-03-14,32.773,32.872,31.399,31.894,1211977,0
2008-03-17,31.501,31.995,30.871,31.611,861682,0
2008-03-18,31.812,32.782,31.812,32.7,632345,0
2008-03-19,32.617,33.349,32.295,32.295,593188,0
2008-03-20,32.782,33.1,31.995,32.343,843848,0
2008-03-24,32.407,33.859,32.352,33.303,833409,0
2008-03-25,33.128,34.509,32.9,34.435,584046,0
2008-03-26,34.209,34.361,33.331,33.721,338240,0
2008-03-27,32.908,33.276,31.319,32.59,1203109,0
2008-03-28,32.461,32.671,31.528,31.611,917931,0
2008-03-31,31.767,33.163,31.767,32.882,829411,0
2008-04-01,33.182,34.162,33.091,33.969,908938,0
2008-04-02,33.887,35.048,33.721,34.773,940171,0
2008-04-03,34.565,34.895,34.014,34.773,547439,0
2008-04-04,34.829,35.175,34.444,34.573,584046,0
2008-04-07,34.948,34.948,34.199,34.28,450803,0
2008-04-08,34.234,34.234,33.529,33.988,399500,0
2008-04-09,33.988,34.454,33.303,33.43,379919,0
2008-04-10,31.939,33.219,31.218,32.936,846147,0
2008-04-11,32.718,32.891,31.319,31.878,1220381,0
2008-04-14,31.656,31.72,31.081,31.218,582080,0
2008-04-15,31.265,31.557,30.707,30.862,617708,0
2008-04-16,31.053,32.105,30.898,31.878,792104,0
2008-04-17,31.812,31.902,31.218,31.64,512552,0
2008-04-18,30.963,32.295,30.963,31.786,375897,0
2008-04-21,31.602,32.096,31.602,31.851,558369,0
2008-04-22,31.886,32.159,30.89,30.935,637844,0
2008-04-23,30.066,30.779,23.007,29.527,2094102,0
2008-04-24,29.518,30.139,28.495,29.902,927337,0
2008-04-25,30.066,30.505,29.645,30.377,728179,0
2008-04-28,30.277,30.972,29.839,30.824,966838,0
2008-04-29,30.824,31.237,30.157,30.834,619646,0
2008-04-30,30.89,31.209,30.296,30.296,731619,0
2008-05-01,30.597,31.025,30.075,30.707,864591,0
2008-05-02,30.741,31.418,30.093,30.751,847951,0
2008-05-05,30.796,30.796,29.801,29.965,466755,0
2008-05-06,29.865,30.213,29.699,29.865,469236,0
2008-05-07,29.957,30.01,29.052,29.125,933768,0
2008-05-08,29.071,29.699,28.684,29.426,697068,0
2008-05-09,29.216,29.928,28.888,29.821,372069,0
2008-05-12,29.965,30.669,29.464,30.634,416871,0
2008-05-13,30.533,31.446,30.533,31.329,574669,0
2008-05-14,31.354,32.215,31.098,31.126,786613,0
2008-05-15,30.525,32.179,30.525,31.976,539207,0
2008-05-16,32.782,32.782,31.446,31.786,427048,0
2008-05-19,31.786,32.188,31.374,31.566,441109,0
2008-05-20,31.547,31.547,30.543,31.017,607365,0
2008-05-21,30.824,31.117,30.448,30.587,586080,0
2008-05-22,30.587,30.779,29.875,29.875,635536,0
2008-05-23,29.928,29.928,29.371,29.553,474577,0
2008-05-27,29.653,30.267,29.426,29.902,716988,0
2008-05-28,29.921,30.195,29.663,30.029,370864,0
2008-05-29,29.865,30.349,29.618,29.921,285462,0
2008-05-30,29.857,29.921,28.977,29.454,905323,0
2008-06-02,30.232,30.232,29.417,29.801,462120,0
2008-06-03,30.075,31.025,29.792,30.121,1269259,0
2008-06-04,30.222,30.834,29.783,30.066,579433,0
2008-06-05,30.01,30.568,29.472,29.645,1029873,0
2008-06-06,29.197,29.482,28.603,28.694,1307778,0
2008-06-09,28.732,2.8768,27.471,28.228,1744759,0
2008-06-10,27.972,28.778,27.809,28.675,1232453,0
2008-06-11,28.448,28.622,27.753,27.909,812545,0
2008-06-12,28.064,28.823,27.642,28.293,736044,0
2008-06-13,28.548,29.216,28.301,28.759,477174,0
2008-06-16,28.732,28.968,28.467,28.684,457523,0
2008-06-17,28.742,28.742,28.284,28.485,490946,0
2008-06-18,28.146,28.393,27.424,28.21,602965,0
2008-06-19,28.193,28.193,27.333,27.917,519074,0
2008-06-20,27.524,28.43,27.106,27.589,1033285,0
2008-06-23,27.763,28.238,27.434,27.753,444049,0
2008-06-24,27.434,27.781,27.06,27.471,542644,0
2008-06-25,27.671,27.854,27.167,27.616,562328,0
2008-06-26,27.534,27.642,26.966,26.993,549185,0
2008-06-27,27.022,27.158,26.291,26.673,1234428,0
2008-06-30,25.906,26.867,25.906,26.473,473569,0
2008-07-01,26.374,28.246,26.052,27.936,1352198,0
2008-07-02,28.091,28.11,26.163,26.281,1373482,0
2008-07-03,26.444,27.223,25.778,27.012,691437,0
2008-07-07,27.251,27.58,25.889,26.036,917152,0
2008-07-08,26.044,27.122,25.466,26.885,882920,0
2008-07-09,27.158,27.634,26.319,26.593,685746,0
2008-07-10,26.62,27.572,25.953,27.05,804169,0
2008-07-11,26.711,27.002,25.953,26.319,671708,0
2008-07-14,26.711,27.06,26.291,26.902,921543,0
2008-07-15,26.731,27.012,26.017,26.319,855548,0
2008-07-16,26.346,27.753,26.346,27.563,822384,0
2008-07-17,28.228,30.597,27.662,30.01,1356780,0
2008-07-18,30.249,30.467,29.334,30.267,998182,0
2008-07-21,29.491,31.364,29.491,30.195,773276,0
2008-07-22,29.974,30.669,29.691,30.167,1347700,0
2008-07-23,30.688,34.895,30.688,34.454,3015461,0
2008-07-24,34.462,34.501,30.944,31.107,1751449,0
2008-07-25,30.972,32.936,29.893,32.407,904092,0
2008-07-28,32.285,32.333,31.436,31.757,807748,0
2008-07-29,31.878,32.864,31.492,32.816,776405,0
2008-07-30,33.521,33.703,32.179,33.128,788617,0
2008-07-31,32.807,33.128,32.115,32.635,1108688,0
2008-08-01,32.635,33.182,32.022,32.451,505806,0
2008-08-04,32.507,32.718,32.014,32.407,491354,0
2008-08-05,33.349,33.595,32.799,33.146,707494,0
2008-08-06,33.154,33.539,32.524,33.128,748507,0
2008-08-07,32.9,33.266,32.361,33.001,465992,0
2008-08-08,33.091,34.243,33.065,34.078,738023,0
2008-08-11,34.28,36.009,34.033,35.724,1128729,0
2008-08-12,35.411,36.009,34.837,35.716,824058,0
2008-08-13,35.524,35.806,34.354,34.728,902717,0
2008-08-14,34.565,35.926,34.361,35.157,743941,0
2008-08-15,35.352,38.05,35.352,37.478,1394558,0
2008-08-18,36.081,36.302,34.528,34.994,792015,0
2008-08-19,34.783,34.837,33.824,34.209,568029,0
2008-08-20,34.162,34.308,33.257,33.979,620919,0
2008-08-21,33.721,34.672,33.247,34.555,509690,0
2008-08-22,34.984,34.984,33.988,34.857,604656,0
2008-08-25,34.7,34.81,33.915,34.181,506022,0
2008-08-26,34.199,34.326,33.173,33.685,364864,0
2008-08-27,33.824,34.28,33.568,34.033,319227,0
2008-08-28,34.172,34.736,33.96,34.592,336547,0
2008-08-29,34.444,34.672,33.685,33.824,423978,0
2008-09-02,34.107,35.467,34.107,34.565,508615,0
2008-09-03,34.61,35.844,34.454,35.457,671975,0
2008-09-04,35.395,35.403,33.768,34.162,565943,0
2008-09-05,33.713,33.934,32.816,33.834,742221,0
2008-09-08,34.051,35.352,34.051,35.021,902969,0
2008-09-09,34.829,34.903,33.303,33.633,662829,0
2008-09-10,33.915,34.573,33.539,33.943,455025,0
2008-09-11,33.312,35.542,33.1,35.194,457115,0
2008-09-12,35.03,35.863,34.682,35.806,452242,0
2008-09-15,34.335,34.8,33.375,33.851,722195,0
2008-09-16,32.872,36.254,31.886,35.907,838588,0
2008-09-17,35.286,35.68,34.004,34.519,711448,0
2008-09-18,34.773,34.837,32.25,33.201,1578946,0
2008-09-19,35.716,37.469,33.511,34.829,1516316,0
2008-09-22,34.948,36.566,34.491,34.728,746534,0
2008-09-23,34.819,36.017,34.033,34.308,841438,0
2008-09-24,34.435,35.27,32.442,32.918,697233,0
2008-09-25,33.146,33.154,31.729,32.151,875223,0
2008-09-26,31.465,31.911,30.741,31.776,770291,0
2008-09-29,31.189,31.189,29.371,30.257,746566,0
2008-09-30,30.871,30.871,29.792,30.413,714002,0
2008-10-01,30.111,30.76,29.736,30.377,468813,0
2008-10-02,29.992,30.13,28.859,29.252,818897,0
2008-10-03,29.681,30.148,28.165,28.165,644964,0
2008-10-06,27.461,28.831,26.374,28.476,872648,0
2008-10-07,29.125,29.168,26.566,26.566,927113,0
2008-10-08,25.934,28.037,25.934,27.241,1541622,0
2008-10-09,27.461,28.12,26.611,26.74,1640179,0
2008-10-10,25.239,28.374,25.048,27.652,1230848,0
2008-10-13,28.595,30.176,28.467,30.176,770174,0
2008-10-14,30.98,31.063,27.416,27.999,1118723,0
2008-10-15,27.48,27.606,25.139,25.341,1145625,0
2008-10-16,25.377,27.098,25.359,26.683,1320492,0
2008-10-17,26.144,28.558,26.097,27.287,943374,0
2008-10-20,27.58,28.485,27.148,28.274,423380,0
2008-10-21,27.836,28.522,27.106,27.204,608593,0
2008-10-22,25.73,27.606,24.947,26.894,1557165,0
2008-10-23,26.463,27.589,25.029,26.199,1149319,0
2008-10-24,24.381,26.291,24.352,24.599,1047465,0
2008-10-27,24.227,25.212,23.311,23.311,661225,0
2008-10-28,24.286,28.028,22.945,25.183,841831,0
2008-10-29,25.165,27.287,24.819,26.052,917045,0
2008-10-30,26.655,27.031,25.165,25.578,881473,0
2008-10-31,25.55,27.278,25.395,27.26,819469,0
2008-11-03,27.106,27.98,26.801,27.48,484862,0
2008-11-04,27.909,27.909,26.62,27.002,483204,0
2008-11-05,26.602,26.611,24.927,24.973,606622,0
2008-11-06,24.7,24.81,23.853,23.978,807331,0
2008-11-07,24.217,25.001,24.078,24.48,380521,0
2008-11-10,24.681,25.323,23.649,23.843,435582,0
2008-11-11,23.603,23.641,22.642,22.971,547813,0
2008-11-12,22.489,22.65,21.31,21.382,396036,0
2008-11-13,21.528,22.122,19.617,21.994,718258,0
2008-11-14,21.721,22.233,20.887,20.979,591420,0
2008-11-17,20.833,21.263,20.567,20.725,883963,0
2008-11-18,20.716,21.592,20.585,21.501,556285,0
2008-11-19,21.206,21.639,18.878,18.914,682084,0
2008-11-20,18.73,19.416,18.027,18.182,1010171,0
2008-11-21,18.474,19.945,18.11,19.89,1193388,0
2008-11-24,19.937,20.942,19.563,20.387,879772,0
2008-11-25,20.97,22.669,20.78,22.515,711794,0
2008-11-26,21.986,24.891,21.986,24.672,686986,0
2008-11-28,24.572,26.144,24.527,25.266,404856,0
2008-12-01,24.28,24.918,23.017,23.091,845804,0
2008-12-02,23.466,24.453,23.045,24.28,505887,0
2008-12-03,23.862,25.23,23.495,24.864,485837,0
2008-12-04,24.546,25.671,23.987,24.626,723075,0
2008-12-05,24.296,25.314,23.594,25.175,607258,0
2008-12-08,26.017,28.666,26.017,28.1,1050826,0
2008-12-09,27.799,29.16,27.389,27.946,1042385,0
2008-12-10,28.129,28.888,27.434,27.726,565495,0
2008-12-11,27.434,27.442,24.189,24.883,808855,0
2008-12-12,24.162,25.778,23.576,25.778,743451,0
2008-12-15,25.705,26.154,25.122,25.778,501201,0
2008-12-16,26.088,26.163,24.636,25.285,928323,0
2008-12-17,25.112,27.909,24.883,27.269,751692,0
2008-12-18,27.452,28.055,26.444,26.931,668102,0
2008-12-19,26.984,29.187,26.328,29.187,1934343,0
2008-12-22,28.566,28.895,26.867,27.397,1519988,0
2008-12-23,27.689,28.797,26.858,27.002,697864,0
2008-12-24,27.012,27.624,26.94,27.487,215569,0
2008-12-26,27.534,28.12,27.37,28.028,373478,0
2008-12-29,28.201,28.349,27.37,27.818,535009,0
2008-12-30,27.999,28.622,27.58,28.613,686799,0
2008-12-31,28.684,29.984,28.603,29.518,522076,0
2009-01-02,29.582,30.731,28.905,30.568,496673,0
2009-01-05,30.267,31.218,30.222,30.954,862016,0
2009-01-06,30.898,31.966,30.89,31.538,709941,0
2009-01-07,30.972,31.189,30.121,30.395,686424,0
2009-01-08,30.24,30.607,29.727,30.533,662380,0
2009-01-09,30.515,30.533,28.905,29.618,484620,0
2009-01-12,29.582,29.582,27.936,28.495,535580,0
2009-01-13,28.476,28.759,27.563,27.882,849135,0
2009-01-14,28.028,28.028,26.18,26.655,1067379,0
2009-01-15,26.602,27.204,25.587,27.002,850900,0
2009-01-16,27.342,27.909,26.346,27.845,711530,0
2009-01-20,27.313,27.68,25.642,25.739,536529,0
2009-01-21,25.991,26.355,24.846,26.237,707182,0
2009-01-22,26.044,26.319,25.048,25.495,720399,0
2009-01-23,24.937,25.852,24.927,25.405,661277,0
2009-01-26,25.559,26.416,25.387,25.834,800532,0
2009-01-27,26.01,26.877,25.852,26.74,444211,0
2009-01-28,27.407,28.028,27.313,27.836,436903,0
2009-01-29,27.37,27.836,26.088,26.328,781837,0
2009-01-30,26.383,26.393,25.331,25.698,599898,0
2009-02-02,25.331,26.237,24.846,25.824,754273,0
2009-02-03,25.963,26.767,25.202,26.319,909141,0
2009-02-04,26.566,27.002,25.787,25.87,734906,0
2009-02-05,25.596,27.424,25.457,26.801,913764,0
2009-02-06,26.811,28.037,26.784,27.278,728585,0
2009-02-09,27.131,27.589,26.647,27.36,506933,0
2009-02-10,27.131,27.707,25.642,26.052,937199,0
2009-02-11,26.06,26.272,25.202,25.634,460014,0
2009-02-12,24.927,25.787,24.296,25.681,614873,0
2009-02-13,25.257,25.806,24.217,25.349,873707,0
2009-02-17,24.738,25.266,23.951,24.838,1162662,0
2009-02-18,25.193,25.323,24.251,24.381,1264523,0
2009-02-19,24.572,25.331,24.078,24.096,696131,0
2009-02-20,23.767,24.17,22.489,24.059,1031522,0
2009-02-23,24.004,24.28,22.936,23.026,659665,0
2009-02-24,23.174,24.251,23.073,24.125,759593,0
2009-02-25,24.546,24.91,23.786,24.27,837833,0
2009-02-26,24.636,24.636,23.641,23.757,724944,0
2009-02-27,23.183,24.152,23.035,23.674,912562,0
2009-03-02,23.155,23.504,21.938,22.178,800525,0
2009-03-03,22.58,22.98,21.858,22.068,5712692,0
2009-03-04,22.132,23.666,22.132,23.382,1350965,0
2009-03-05,22.961,23.237,21.683,22.022,950077,0
2009-03-06,22.158,22.452,21.454,22.187,862542,0
2009-03-09,21.756,22.489,21.693,21.821,989646,0
2009-03-10,22.122,23.795,22.122,23.786,675418,0
2009-03-11,23.978,24.343,23.457,23.888,1118774,0
2009-03-12,23.632,24.306,22.971,24.115,1262486,0
2009-03-13,24.041,24.227,22.79,23.146,896141,0
2009-03-16,23.776,23.776,22.818,23.054,667341,0
2009-03-17,22.864,23.229,22.049,22.98,991268,0
2009-03-18,23.082,24.362,22.423,24.068,1252977,0
2009-03-19,24.251,24.48,23.355,23.576,652238,0
2009-03-20,23.649,23.649,22.313,22.688,778886,0
2009-03-23,23.373,25.086,22.999,25.02,848425,0
2009-03-24,24.662,24.883,24.068,24.096,775707,0
2009-03-25,24.234,25.972,24.096,25.377,1592529,0
2009-03-26,25.578,26.784,25.457,26.784,955983,0
2009-03-27,26.693,26.721,25.759,25.861,1055065,0
2009-03-30,25.257,25.466,23.523,24.162,810960,0
2009-03-31,24.334,24.7,23.355,24.189,632282,0
2009-04-01,23.767,24.527,23.045,24.325,642126,0
2009-04-02,24.983,26.775,24.973,25.953,748496,0
2009-04-03,25.953,26.346,25.634,26.052,797393,0
2009-04-06,25.797,26.036,25.175,25.806,469826,0
2009-04-07,25.175,25.523,24.286,24.69,724790,0
2009-04-08,24.873,25.323,24.39,25.038,489391,0
2009-04-09,25.778,26.966,25.523,26.801,669598,0
2009-04-13,26.328,26.894,25.843,26.585,683067,0
2009-04-14,26.264,26.538,25.504,25.934,501609,0
2009-04-15,25.715,27.05,25.486,25.916,735087,0
2009-04-16,26.19,26.444,25.414,26.052,1061820,0
2009-04-17,26.116,26.848,25.671,26.126,936247,0
2009-04-20,25.541,25.815,24.115,25.001,901015,0
2009-04-21,24.838,26.444,24.838,26.401,995819,0
2009-04-22,24.18,28.175,24.18,27.213,1626137,0
2009-04-23,27.416,27.772,26.301,27.158,1245107,0
2009-04-24,27.287,29.839,26.858,29.5,1633157,0
2009-04-27,28.658,29.61,28.43,28.823,1076082,0
2009-04-28,28.019,29.118,28.009,28.675,569405,0
2009-04-29,28.675,29.628,28.374,29.353,606182,0
2009-04-30,29.709,30.121,29.09,29.152,755454,0
2009-05-01,29.09,29.143,28.703,29.005,569493,0
2009-05-04,29.334,30.167,29.042,30.167,556626,0
2009-05-05,29.984,30.377,29.109,29.553,736474,0
2009-05-06,30.267,30.422,29.252,30.249,1323751,0
2009-05-07,30.448,30.448,28.703,28.895,612363,0
2009-05-08,29.206,30.367,29.08,30.167,665545,0
2009-05-11,29.783,29.884,29.052,29.16,379566,0
2009-05-12,29.261,29.628,28.156,28.703,448200,0
2009-05-13,28.246,28.246,27.213,27.891,1039334,0
2009-05-14,28.028,28.495,27.471,27.836,563573,0
2009-05-15,27.726,28.868,27.598,28.081,758814,0
2009-05-18,28.358,28.986,28.201,28.814,858680,0
2009-05-19,28.831,29.216,28.401,28.522,651964,0
2009-05-20,28.814,29.1,27.442,27.553,634286,0
2009-05-21,27.223,27.48,26.463,26.931,555611,0
2009-05-22,27.012,27.012,26.107,26.218,426119,0
2009-05-26,26.052,27.624,25.806,27.333,521905,0
2009-05-27,27.37,27.799,26.758,26.902,637859,0
2009-05-28,27.148,27.187,25.616,27.177,725088,0
2009-05-29,27.194,28.411,27.194,28.349,999747,0
2009-06-01,28.787,29.847,28.566,29.454,436860,0
2009-06-02,29.235,30.853,29.071,30.834,682983,0
2009-06-03,30.439,31.292,30.24,31.017,917858,0
2009-06-04,31.162,31.381,30.448,30.853,520300,0
2009-06-05,31.354,31.354,30.669,30.917,492153,0
2009-06-08,30.625,31.292,30.422,30.98,282357,0
2009-06-09,30.944,31.136,30.741,31.017,470476,0
2009-06-10,31.329,31.72,30.439,31.017,449310,0
2009-06-11,31.145,31.354,30.525,31.063,467090,0
2009-06-12,30.935,30.935,30.24,30.834,392880,0
2009-06-15,30.213,30.496,29.435,29.764,385212,0
2009-06-16,29.821,30.24,29.125,29.244,502453,0
2009-06-17,29.125,29.482,28.246,28.814,481541,0
2009-06-18,28.751,28.841,28.12,28.349,366652,0
2009-06-19,28.649,28.868,27.955,28.274,908356,0
2009-06-22,28.055,28.156,27.58,27.79,485538,0
2009-06-23,27.955,28.384,27.487,28.274,490338,0
2009-06-24,28.649,29.39,28.138,28.732,430866,0
2009-06-25,28.732,29.893,28.595,29.645,709074,0
2009-06-26,29.563,29.699,29.143,29.216,359838,0
2009-06-29,29.109,29.83,29.09,29.755,646658,0
2009-06-30,29.653,29.957,29.216,29.353,606751,0
2009-07-01,29.637,29.637,28.995,29.042,771881,0
2009-07-02,28.649,29.244,28.358,29.09,473549,0
2009-07-06,28.751,29.032,28.185,28.43,488691,0
2009-07-07,28.384,28.467,27.999,28.045,510505,0
2009-07-08,28.165,28.366,27.553,27.909,495481,0
2009-07-09,28.081,28.156,27.487,27.799,500600,0
2009-07-10,27.68,28.411,27.606,28.293,261964,0
2009-07-13,28.349,28.923,27.662,28.905,248906,0
2009-07-14,28.806,29.618,28.374,29.464,673307,0
2009-07-15,29.847,30.99,29.847,30.89,773399,0
2009-07-16,30.578,31.72,30.543,31.547,489178,0
2009-07-17,31.547,32.671,31.354,32.343,809880,0
2009-07-20,32.507,33.359,32.442,32.946,528712,0
2009-07-21,33.219,33.322,31.072,32.233,1165976,0
2009-07-22,32.844,32.872,31.072,31.428,1140453,0
2009-07-23,31.492,32.9,31.126,32.151,651898,0
2009-07-24,31.747,32.451,31.218,32.37,494840,0
2009-07-27,32.142,32.442,31.747,32.223,457163,0
2009-07-28,31.949,32.451,31.63,31.832,404710,0
2009-07-29,31.345,31.957,31.18,31.869,304186,0
2009-07-30,32.242,32.451,31.674,31.776,483641,0
2009-07-31,31.886,32.397,31.738,31.86,364378,0
2009-08-03,32.242,32.461,31.786,32.461,563187,0
2009-08-04,32.305,32.854,31.939,32.58,604682,0
2009-08-05,32.671,32.773,31.72,32.123,229369,0
2009-08-06,32.442,32.451,31.767,32.004,412208,0
2009-08-07,32.407,32.9,32.188,32.799,541259,0
2009-08-10,32.58,32.58,31.747,32.169,281499,0
2009-08-11,32.004,32.078,31.329,31.611,214928,0
2009-08-12,31.841,32.608,31.64,32.197,259178,0
2009-08-13,32.489,32.617,31.538,32.598,229671,0
2009-08-14,32.562,32.562,31.329,31.757,196745,0
2009-08-17,31.017,31.136,30.568,30.843,245264,0
2009-08-18,31.025,31.684,30.853,31.63,202979,0
2009-08-19,31.354,31.966,31.09,31.701,196905,0
2009-08-20,31.484,32.324,31.484,32.123,414471,0
2009-08-21,32.498,33.056,32.269,32.936,267634,0
2009-08-24,33.303,33.806,32.608,33.703,573686,0
2009-08-25,33.739,34.637,33.624,34.004,427470,0
2009-08-26,33.878,34.555,33.322,33.851,377094,0
2009-08-27,34.078,34.087,33.065,33.651,269927,0
2009-08-28,34.033,34.243,33.322,33.896,243317,0
2009-08-31,33.624,33.676,32.608,32.799,308628,0
2009-09-01,32.744,34.19,32.233,32.489,485972,0
2009-09-02,32.7,32.79,32.105,32.333,597010,0
2009-09-03,32.533,32.708,31.869,32.498,403991,0
2009-09-04,32.754,32.754,32.068,32.305,440378,0
2009-09-08,32.644,32.908,32.068,32.379,761713,0
2009-09-09,32.361,32.361,31.738,31.966,733486,0
2009-09-10,32.022,32.562,31.71,32.543,526251,0
2009-09-11,32.928,33.503,32.754,33.182,840440,0
2009-09-14,32.908,33.595,32.617,33.322,373322,0
2009-09-15,33.595,33.816,33.192,33.633,313033,0
2009-09-16,33.676,34.426,33.503,34.397,526686,0
2009-09-17,34.234,34.765,33.905,34.024,288329,0
2009-09-18,34.29,34.546,33.787,34.509,724894,0
2009-09-21,34.226,34.583,33.685,34.29,261019,0
2009-09-22,34.472,34.672,33.685,33.713,401442,0
2009-09-23,33.824,33.998,33.001,33.367,583048,0
2009-09-24,33.393,33.841,33.073,33.384,479677,0
2009-09-25,33.285,33.676,32.671,32.982,343872,0
2009-09-28,33.02,33.834,32.908,33.393,183388,0
2009-09-29,33.375,34.033,33.1,33.676,513199,0
2009-09-30,33.778,33.905,32.572,33.02,383450,0
2009-10-01,32.763,32.973,31.674,31.701,421216,0
2009-10-02,31.391,31.812,30.834,30.853,516181,0
2009-10-05,31.18,31.701,30.853,31.456,356495,0
2009-10-06,31.757,32.142,31.374,31.674,345318,0
2009-10-07,31.518,31.767,30.944,31.418,422701,0
2009-10-08,31.538,32.727,31.538,32.343,708175,0
2009-10-09,32.188,32.79,31.985,32.233,249171,0
2009-10-12,32.389,32.662,32.096,32.285,304058,0
2009-10-13,32.159,32.507,31.921,32.179,534914,0
2009-10-14,32.58,32.763,32.205,32.635,184411,0
2009-10-15,32.498,33.154,32.352,33.011,306682,0
2009-10-16,32.816,33.257,32.407,33.192,710038,0
2009-10-19,33.163,33.979,33.083,33.778,812714,0
2009-10-20,33.643,33.806,33.119,33.322,1167435,0
2009-10-21,33.521,33.824,32.04,32.361,856153,0
2009-10-22,32.451,33.257,31.869,32.854,555330,0
2009-10-23,32.816,33.294,32.433,32.69,804290,0
2009-10-26,32.653,33.367,32.37,32.59,722941,0
2009-10-27,32.737,32.9,32.169,32.352,480602,0
2009-10-28,32.05,32.37,31.098,31.265,624523,0
2009-10-29,31.501,31.966,31.319,31.621,727080,0
2009-10-30,31.576,31.621,30.741,30.779,542909,0
2009-11-02,31.043,31.63,30.314,31.081,736255,0
2009-11-03,30.788,32.451,30.788,32.37,839439,0
2009-11-04,32.524,33.359,32.269,32.946,1500432,0
2009-11-05,33.285,34.126,33.211,33.797,506479,0
2009-11-06,33.624,34.116,33.322,34.051,333305,0
2009-11-09,34.217,34.81,34.172,34.736,324998,0
2009-11-10,34.565,35.039,34.335,34.791,463581,0
2009-11-11,34.957,35.387,34.791,35.147,411519,0
2009-11-12,35.147,35.411,34.528,34.672,348184,0
2009-11-13,34.7,35.223,34.172,35.165,396439,0
2009-11-16,35.323,36.566,35.323,36.419,654569,0
2009-11-17,36.236,36.547,36.026,36.163,669701,0
2009-11-18,36.236,36.338,35.57,35.881,368097,0
2009-11-19,35.607,35.743,34.647,35.012,276852,0
2009-11-20,34.895,35.379,34.837,35.26,429161,0
2009-11-23,35.806,36.226,35.242,35.419,324680,0
2009-11-24,35.387,35.419,34.601,34.736,444575,0
2009-11-25,34.664,35.395,34.501,35.36,486930,0
2009-11-27,34.38,34.895,34.199,34.637,182057,0
2009-11-30,34.627,34.627,33.695,33.934,423444,0
2009-12-01,34.261,34.655,34.152,34.271,365579,0
2009-12-02,34.217,34.546,33.934,34.135,580303,0
2009-12-03,34.162,34.462,33.896,34.06,250877,0
2009-12-04,34.546,35.305,34.217,34.601,518923,0
2009-12-07,34.627,34.791,33.969,33.998,389272,0
2009-12-08,33.778,33.988,33.367,33.568,277937,0
2009-12-09,33.511,33.869,33.237,33.768,287791,0
2009-12-10,33.859,34.162,33.367,33.824,363775,0
2009-12-11,33.896,34.491,33.695,34.299,403544,0
2009-12-14,34.462,34.736,34.354,34.736,301318,0
2009-12-15,34.583,35.175,34.152,35.111,461974,0
2009-12-16,35.223,35.806,34.984,35.716,594749,0
2009-12-17,35.505,36.081,35.165,36.072,570156,0
2009-12-18,36.072,36.584,36.072,36.566,1302122,0
2009-12-21,36.685,36.685,35.716,35.907,413261,0
2009-12-22,36.045,36.556,36.017,36.254,267804,0
2009-12-23,36.292,36.566,36.045,36.447,304670,0
2009-12-24,36.501,37.579,36.346,37.26,202577,0
2009-12-28,37.307,37.496,36.612,36.731,242466,0
2009-12-29,36.703,36.703,36.236,36.384,217263,0
2009-12-30,36.154,36.566,36.017,36.173,173912,0
2009-12-31,36.246,36.356,35.688,35.688,230726,0
2010-01-04,35.934,36.575,35.707,36.575,414933,0
2010-01-05,36.41,36.721,35.991,36.045,364854,0
2010-01-06,36.127,36.685,35.716,35.897,576655,0
2010-01-07,35.991,36.967,35.844,36.19,513132,0
2010-01-08,36.217,36.977,36.2,36.794,395031,0
2010-01-11,37.024,37.024,36.656,36.876,273752,0
2010-01-12,36.676,36.922,35.963,36.31,229942,0
2010-01-13,36.528,36.528,35.707,36.428,311674,0
2010-01-14,36.428,36.51,36.099,36.208,495591,0
2010-01-15,36.263,36.639,35.853,35.881,373207,0
2010-01-19,35.733,36.731,35.733,36.676,313096,0
2010-01-20,36.346,36.41,35.617,36.017,247651,0
2010-01-21,35.963,36.045,35.561,35.698,321243,0
2010-01-22,35.698,36.656,35.58,35.806,452193,0
2010-01-25,36.081,36.384,35.588,36.173,245184,0
2010-01-26,35.963,36.384,35.863,36.099,217813,0
2010-01-27,35.926,36.254,35.68,36.099,662258,0
2010-01-28,36.108,36.282,35.688,35.834,611752,0
2010-01-29,35.944,36.273,34.939,34.939,602694,0
2010-02-01,35.314,35.688,34.791,35.286,595336,0
2010-02-02,35.524,36.2,35.496,35.651,2401432,0
2010-02-03,35.58,36.767,35.524,36.676,575511,0
2010-02-04,36.51,36.51,35.75,35.787,638301,0
2010-02-05,36.145,37.451,36.145,37.014,883938,0
2010-02-08,37.148,37.469,36.703,37.106,692335,0
2010-02-09,37.515,38.321,37.26,37.682,640061,0
2010-02-10,37.635,38.03,37.213,37.747,560614,0
2010-02-11,37.729,38.53,37.627,38.485,572145,0
2010-02-12,37.478,38.667,37.114,38.641,767987,0
2010-02-16,38.841,39.08,38.605,38.916,546756,0
2010-02-17,39.153,39.309,38.538,39.309,433235,0
2010-02-18,39.137,39.601,39.118,39.555,465176,0
2010-02-19,39.682,40.057,39.536,40.05,664248,0
2010-02-22,40.057,40.406,39.7,39.894,463493,0
2010-02-23,39.756,40.04,38.986,39.253,724756,0
2010-02-24,39.253,39.39,38.513,39.127,572316,0
2010-02-25,38.503,38.742,37.935,38.695,687963,0
2010-02-26,38.585,38.943,38.155,38.577,617570,0
2010-03-01,38.789,39.545,38.667,39.511,760093,0
2010-03-02,39.545,40.013,39.492,39.708,569910,0
2010-03-03,39.756,40.095,39.334,39.501,272880,0
2010-03-04,39.555,39.894,39.351,39.574,298011,0
2010-03-05,39.718,40.05,39.619,40.013,220748,0
2010-03-08,39.948,40.807,39.948,40.735,880395,0
2010-03-09,40.46,40.906,40.46,40.697,262180,0
2010-03-10,40.552,40.735,40.221,40.361,460233,0
2010-03-11,40.167,40.596,39.956,40.588,225877,0
2010-03-12,40.788,41.135,40.15,41.135,494349,0
2010-03-15,41.135,41.594,41,41.594,577930,0
2010-03-16,41.484,41.594,41.181,41.218,354222,0
2010-03-17,41.346,41.439,40.615,40.735,695777,0
2010-03-18,40.634,40.725,40.38,40.578,444506,0
2010-03-19,40.716,40.779,39.455,39.692,440234,0
2010-03-22,39.583,40.552,39.399,40.533,356866,0
2010-03-23,40.69,41.576,40.46,41.502,509805,0
2010-03-24,41.135,41.457,40.615,40.872,300319,0
2010-03-25,41.181,41.457,40.643,40.652,198414,0
2010-03-26,40.697,41.027,40.295,40.807,381308,0
2010-03-29,40.853,41,40.588,40.761,318808,0
2010-03-30,40.872,41.421,40.826,41.228,221071,0
2010-03-31,41.091,41.429,40.514,40.514,351624,0
2010-04-01,40.754,41.054,40.505,40.925,175129,0
2010-04-05,40.953,41.374,40.788,41.265,179450,0
2010-04-06,41.153,41.429,40.899,41.072,359622,0
2010-04-07,40.906,41.447,40.863,41.301,421480,0
2010-04-08,41.237,41.796,40.716,41.758,345341,0
2010-04-09,41.824,42.517,41.519,42.399,548145,0
2010-04-12,42.399,44.218,42.39,43.665,1281022,0
2010-04-13,43.605,44.032,43.496,43.721,331594,0
2010-04-14,43.944,44.583,43.944,44.555,400138,0
2010-04-15,44.39,44.764,43.825,44.07,509426,0
2010-04-16,44.023,44.31,43.366,43.881,280339,0
2010-04-19,43.844,44.108,43.257,43.952,173859,0
2010-04-20,44.226,44.519,43.934,44.041,452424,0
2010-04-21,43.969,44.482,43.969,44.364,429725,0
2010-04-22,44.364,45.69,43.75,45.524,383933,0
2010-04-23,45.52,46.704,45.384,45.601,402050,0
2010-04-26,45.653,46.457,45.404,45.644,507378,0
2010-04-27,45.103,46.109,41.712,41.867,1209437,0
2010-04-28,42.17,42.909,41.703,41.877,773624,0
2010-04-29,42.259,42.569,41.841,42.344,647338,0
2010-04-30,42.269,42.918,41.346,41.374,498549,0
2010-05-03,41.429,41.996,40.725,41.75,671249,0
2010-05-04,41.045,41.045,39.849,40.204,458019,0
2010-05-05,39.83,40.076,38.623,39.272,476197,0
2010-05-06,38.977,39.993,36.74,38.494,646198,0
2010-05-07,38.503,39.014,37.525,37.781,1034917,0
2010-05-10,39.492,40.697,38.996,40.625,602378,0
2010-05-11,39.919,41.091,39.793,40.505,545438,0
2010-05-12,40.69,42.06,40.69,41.777,448728,0
2010-05-13,41.567,42.287,41.393,42.144,738657,0
2010-05-14,41.649,41.721,40.807,41.111,459192,0
2010-05-17,41.327,41.603,39.682,40.725,351012,0
2010-05-18,41.31,41.886,40.495,40.634,653774,0
2010-05-19,40.523,41.091,39.309,39.545,646042,0
2010-05-20,38.377,39.023,37.635,38.05,692691,0
2010-05-21,37.317,38.45,37.033,38.35,632512,0
2010-05-24,38.293,39.144,38.129,38.513,487495,0
2010-05-25,37.39,39.07,37.024,39.005,652868,0
2010-05-26,39.317,40.872,39.282,39.628,782797,0
2010-05-27,40.406,42.087,40.24,41.768,854731,0
2010-05-28,41.815,41.815,40.37,40.906,590104,0
2010-06-01,40.606,41.091,40.05,40.213,439413,0
2010-06-02,40.533,41.027,40.04,40.963,314602,0
2010-06-03,40.853,41.364,40.57,41.218,241001,0
2010-06-04,40.285,40.505,38.806,38.934,367318,0
2010-06-07,38.916,38.916,37.469,37.496,345564,0
2010-06-08,37.525,38.228,37.114,38.011,792126,0
2010-06-09,38.112,38.789,37.739,37.973,502644,0
2010-06-10,38.751,39.793,38.751,39.756,453113,0
2010-06-11,39.342,40.37,39.309,39.974,390122,0
2010-06-14,40.231,40.761,39.664,39.849,353292,0
2010-06-15,39.984,40.707,39.894,40.578,691714,0
2010-06-16,40.204,40.68,40.05,40.431,354491,0
2010-06-17,40.57,40.57,39.427,39.858,255358,0
2010-06-18,39.948,40.213,39.446,39.628,413129,0
2010-06-21,40.259,41.337,40.259,40.596,563906,0
2010-06-22,40.788,41.045,39.536,39.611,408289,0
2010-06-23,39.501,40.158,38.503,39.593,330673,0
2010-06-24,39.207,39.919,38.723,39.108,377430,0
2010-06-25,39.309,40.103,38.879,40.076,453840,0
2010-06-28,40.259,40.725,39.638,40.14,224732,0
2010-06-29,39.52,39.545,38.485,38.723,865910,0
2010-06-30,38.69,39.116,37.881,38.001,362343,0
2010-07-01,38.084,38.477,37.307,38.139,593273,0
2010-07-02,38.367,38.367,37.627,37.963,246352,0
2010-07-06,38.441,38.934,38.075,38.521,766616,0
2010-07-07,38.723,39.812,38.695,39.765,427145,0
2010-07-08,40.259,40.478,39.583,39.938,508107,0
2010-07-09,39.765,40.45,39.351,40.441,361742,0
2010-07-12,40.397,40.68,40.04,40.578,357194,0
2010-07-13,40.935,41.712,40.744,41.484,447097,0
2010-07-14,41.411,41.466,40.779,41.135,421907,0
2010-07-15,41.218,41.355,40.333,40.552,514508,0
2010-07-16,40.397,40.406,39.051,39.108,369551,0
2010-07-19,39.245,39.464,38.219,39.014,443953,0
2010-07-20,38.467,39.885,38.237,39.812,720411,0
2010-07-21,40.05,40.697,39.784,40.131,631561,0
2010-07-22,40.68,41.657,40.56,41.111,1502947,0
2010-07-23,41.072,41.894,40.906,41.777,850074,0
2010-07-26,41.867,42.079,41.119,41.466,977798,0
2010-07-27,42.955,42.955,39.692,39.727,1158521,0
2010-07-28,39.812,39.894,38.667,38.832,682208,0
2010-07-29,39.253,39.455,38.293,39.245,733144,0
2010-07-30,38.87,40.186,38.732,39.919,713320,0
2010-08-02,40.46,41.528,40.397,41.421,716909,0
2010-08-03,41.091,41.649,40.707,41.364,648352,0
2010-08-04,41.411,42.052,41.327,41.815,760215,0
2010-08-05,41.492,41.777,41.319,41.621,721321,0
2010-08-06,41.101,41.958,41.045,41.786,674823,0
2010-08-09,42.052,42.535,41.85,42.454,585464,0
2010-08-10,41.996,42.126,41.447,41.621,688947,0
2010-08-11,40.788,40.788,39.727,39.821,402421,0
2010-08-12,39.171,39.309,38.841,38.977,624151,0
2010-08-13,38.761,39.583,38.713,39.245,361131,0
2010-08-16,38.906,39.655,38.605,39.455,318287,0
2010-08-17,39.821,40.99,39.821,40.634,359488,0
2010-08-18,40.542,41.402,40.213,41.128,385377,0
2010-08-19,40.77,41.045,40.085,40.276,434903,0
2010-08-20,39.919,40.342,39.511,40.249,369370,0
2010-08-23,40.533,40.533,39.756,39.821,288802,0
2010-08-24,39.108,39.198,37.891,38.761,610248,0
2010-08-25,38.494,38.85,38.058,38.686,474743,0
2010-08-26,38.916,39.118,38.112,38.209,333029,0
2010-08-27,38.567,39.137,37.773,39.005,386338,0
2010-08-30,38.943,39.245,38.567,38.605,320663,0
2010-08-31,38.458,39.264,38.254,38.751,465983,0
2010-09-01,39.334,39.974,39.127,39.803,267103,0
2010-09-02,39.894,40.131,39.07,39.455,610298,0
2010-09-03,39.938,40.45,39.511,39.894,335644,0
2010-09-07,39.718,39.784,38.996,39.227,373134,0
2010-09-08,39.217,39.628,38.97,39.099,286543,0
2010-09-09,39.646,39.756,39.144,39.52,274775,0
2010-09-10,39.611,39.974,39.06,39.153,308865,0
2010-09-13,39.583,39.655,38.04,38.494,837892,0
2010-09-14,38.467,38.667,38.192,38.385,579517,0
2010-09-15,38.385,38.667,38.04,38.558,313400,0
2010-09-16,38.385,38.595,37.826,38.237,271945,0
2010-09-17,38.377,38.806,37.954,38.302,650438,0
2010-09-20,38.413,39.089,38.173,38.986,243347,0
2010-09-21,38.924,39.06,38.312,38.395,373787,0
2010-09-22,38.228,38.548,37.729,37.935,528862,0
2010-09-23,37.579,37.916,36.76,36.794,567435,0
2010-09-24,37.222,38.03,36.656,37.935,603528,0
2010-09-27,37.935,38.432,37.719,38.129,580266,0
2010-09-28,38.093,38.302,37.436,38.04,809086,0
2010-09-29,37.747,38.103,37.39,37.627,573730,0
2010-09-30,37.777,38.365,37.464,38.109,536000,0
2010-10-01,38.413,38.704,38.164,38.503,460335,0
2010-10-04,38.331,38.713,37.436,37.561,293072,0
2010-10-05,37.935,38.841,37.855,38.577,518702,0
2010-10-06,38.605,38.879,38.46,38.686,302439,0
2010-10-07,38.798,38.798,37.944,37.992,724984,0
2010-10-08,38.093,39.033,37.916,38.888,697113,0
2010-10-11,38.798,39.545,38.779,39.351,468954,0
2010-10-12,39.351,39.351,38.53,39.153,394428,0
2010-10-13,39.351,40.085,39.207,39.849,300088,0
2010-10-14,39.784,40.032,39.014,39.455,348309,0
2010-10-15,39.727,39.839,39.023,39.37,350631,0
2010-10-18,39.3,39.317,38.713,39.179,348782,0
2010-10-19,38.667,39.198,38.413,38.897,672935,0
2010-10-20,39.08,39.08,38.686,38.732,862438,0
2010-10-21,38.943,39.37,38.65,39.033,667251,0
2010-10-22,39.245,39.317,38.377,38.53,618691,0
2010-10-25,38.888,40.158,38.888,39.555,1098995,0
2010-10-26,38.577,39.051,35.872,37.944,1602476,0
2010-10-27,37.579,37.579,36.967,37.39,668020,0
2010-10-28,37.561,37.807,37.088,37.288,482239,0
2010-10-29,37.239,37.768,37.102,37.488,306839,0
2010-11-01,37.835,37.835,36.912,37.232,422998,0
2010-11-02,37.653,37.826,36.959,37.024,767306,0
2010-11-03,37.043,37.177,36.547,36.821,660357,0
2010-11-04,37.39,37.925,37.336,37.882,511007,0
2010-11-05,37.863,38.103,37.711,38.084,866899,0
2010-11-08,37.835,38.273,37.515,38.164,593870,0
2010-11-09,38.228,38.228,37.168,37.345,649342,0
2010-11-10,37.39,37.444,36.912,37.232,486824,0
2010-11-11,36.912,37.469,36.784,37.336,583007,0
2010-11-12,37.079,37.381,36.356,36.857,573457,0
2010-11-15,37.005,37.417,36.847,36.847,372303,0
2010-11-16,36.612,36.62,35.916,36.118,742873,0
2010-11-17,36.2,36.76,35.778,36.731,622979,0
2010-11-18,37.106,38.112,37.106,37.916,1517394,0
2010-11-19,37.908,38.558,37.496,38.53,903631,0
2010-11-22,38.395,39.163,38.011,38.996,833041,0
2010-11-23,38.53,38.824,38.432,38.732,542022,0
2010-11-24,39.033,39.446,38.943,39.334,553962,0
2010-11-26,39.023,39.664,38.996,39.446,210127,0
2010-11-29,39.07,39.692,38.824,39.282,907968,0
2010-11-30,38.888,40.751,38.841,40.217,1187608,0
2010-12-01,40.807,42.418,40.707,42.161,1001532,0
2010-12-02,42.06,42.579,41.886,42.315,689599,0
2010-12-03,42.107,42.445,41.894,42.25,351909,0
2010-12-06,42.231,42.553,41.967,42.461,444789,0
2010-12-07,42.892,44.041,42.819,42.935,1069108,0
2010-12-08,42.9,43.194,42.39,42.829,469308,0
2010-12-09,43.083,43.111,42.418,42.773,281342,0
2010-12-10,42.837,43.149,42.719,42.847,368525,0
2010-12-13,42.964,43.121,42.782,42.882,332872,0
2010-12-14,42.974,43.551,42.964,43.047,467847,0
2010-12-15,43.13,45.085,43.13,43.605,1084031,0
2010-12-16,43.805,44.209,43.558,44.117,401680,0
2010-12-17,43.915,44.079,43.741,43.769,513386,0
2010-12-20,44.007,44.098,43.505,43.769,353265,0
2010-12-21,44.032,44.602,43.881,44.491,250549,0
2010-12-22,44.592,44.72,44.281,44.536,146284,0
2010-12-23,44.381,44.656,44.236,44.301,164355,0
2010-12-27,44.161,44.372,44.007,44.226,92176,0
2010-12-28,44.281,44.364,43.421,44.161,193680,0
2010-12-29,44.219,44.329,43.933,43.988,153814,0
2010-12-30,43.898,44.348,43.738,43.988,157958,0
2010-12-31,44.015,44.015,43.218,43.226,194474,0
2011-01-03,43.665,44.06,43.622,43.816,161230,0
2011-01-04,44.032,44.032,42.69,43.421,384702,0
2011-01-05,43.31,43.779,43.185,43.458,370444,0
2011-01-06,43.43,43.589,43.038,43.229,207232,0
2011-01-07,43.43,43.816,42.811,43.185,237245,0
2011-01-10,43.158,44.372,42.882,44.209,397005,0
2011-01-11,44.407,45.103,44.372,44.729,221906,0
2011-01-12,44.977,45.397,44.838,45.176,295469,0
2011-01-13,45.194,45.25,44.774,45.048,125435,0
2011-01-14,45.121,45.615,44.977,45.397,129382,0
2011-01-18,45.524,45.69,45.334,45.606,287799,0
2011-01-19,45.449,45.579,44.281,44.399,413796,0
2011-01-20,44.218,45.04,43.961,44.639,580087,0
2011-01-21,44.801,44.911,43.31,43.385,295184,0
2011-01-24,43.458,44.171,43.402,43.816,295182,0
2011-01-25,43.632,43.779,43.121,43.712,359217,0
2011-01-26,43.825,44.291,43.622,44.041,584467,0
2011-01-27,44.06,44.528,43.925,44.226,343330,0
2011-01-28,44.407,44.491,43.487,43.979,436033,0
2011-01-31,43.88,45.415,43.88,44.922,642909,0
2011-02-01,45.176,46.283,45.176,46.127,533338,0
2011-02-02,45.854,46.557,45.587,45.681,892053,0
2011-02-03,45.486,45.596,44.407,44.977,634487,0
2011-02-04,45.076,46.869,44.986,46.741,936109,0
2011-02-07,46.731,47.571,46.484,47.314,595335,0
2011-02-08,47.278,48.358,47.278,48.33,443222,0
2011-02-09,48,48.349,47.108,47.206,563531,0
2011-02-10,47.013,47.643,46.832,47.118,466546,0
2011-02-11,46.939,47.455,46.657,47.251,339198,0
2011-02-14,47.197,47.698,47.003,47.473,224021,0
2011-02-15,47.089,47.171,46.412,46.806,261075,0
2011-02-16,47.286,47.286,46.639,46.886,287385,0
2011-02-18,47.013,47.032,46.338,46.621,268323,0
2011-02-22,46.127,46.43,45.477,45.826,592090,0
2011-02-23,45.954,46.092,44.783,44.92,604753,0
2011-02-24,44.92,45.085,44.31,44.5,759205,0
2011-02-25,44.536,44.693,44.199,44.372,485061,0
2011-02-28,44.568,45.156,44.219,44.339,584016,0
2011-03-01,44.641,44.962,43.72,43.934,528870,0
2011-03-02,43.96,44.501,43.862,44.127,296860,0
2011-03-03,44.529,45.464,44.474,45.226,254237,0
2011-03-04,45.052,45.472,44.767,44.97,329996,0
2011-03-07,45.112,45.121,44.555,44.986,549546,0
2011-03-08,45.032,46.842,44.977,46.602,425575,0
2011-03-09,46.62,47.429,46.492,47.392,539359,0
2011-03-10,46.796,46.986,46.281,46.741,451111,0
2011-03-11,46.254,47.289,46.254,47.146,255324,0
2011-03-14,46.787,47.373,46.629,46.759,363518,0
2011-03-15,45.52,46.713,45.143,46.373,258747,0
2011-03-16,46.511,46.769,45.687,45.695,345385,0
2011-03-17,46.356,46.594,45.738,45.83,150347,0
2011-03-18,46.42,46.676,46.217,46.593,571416,0
2011-03-21,47.208,47.429,46.815,47.128,191840,0
2011-03-22,47.128,47.354,46.666,46.694,108390,0
2011-03-23,46.759,46.759,46.015,46.556,139442,0
2011-03-24,46.796,46.977,45.969,46.806,211701,0
2011-03-25,46.886,47.11,46.521,46.62,235644,0
2011-03-28,46.648,46.823,46.464,46.585,308037,0
2011-03-29,46.585,46.94,46.365,46.914,101108,0
2011-03-30,46.914,48.283,46.914,47.897,343654,0
2011-03-31,47.736,48.313,47.632,48.239,187919,0
2011-04-01,48.52,49.447,48.227,48.841,271167,0
2011-04-04,48.868,49.603,48.586,49.08,294538,0
2011-04-05,48.935,49.529,48.729,49.198,329770,0
2011-04-06,49.437,49.632,48.907,49.143,189758,0
2011-04-07,49.07,49.419,48.729,49.16,292051,0
2011-04-08,48.218,48.596,47.354,47.76,728269,0
2011-04-11,47.806,48.382,47.806,48.171,472172,0
2011-04-12,47.977,48.291,47.702,48.199,296493,0
2011-04-13,48.417,48.586,47.474,47.655,498915,0
2011-04-14,47.289,47.363,46.704,46.879,614815,0
2011-04-15,47.146,47.484,46.629,47.253,148658,0
2011-04-18,46.787,47.163,46.373,46.612,326645,0
2011-04-19,46.843,47.28,46.483,46.879,149295,0
2011-04-20,47.583,48.604,47.566,48.209,338722,0
2011-04-21,48.436,48.721,48.264,48.632,199038,0
2011-04-25,48.604,49.034,48.034,48.576,302519,0
2011-04-26,47.354,47.354,45.576,45.831,1892272,0
2011-04-27,45.823,45.86,44.273,44.814,1312556,0
2011-04-28,44.723,44.943,44.428,44.703,709061,0
2011-04-29,44.679,45.016,44.502,44.597,326883,0
2011-05-02,44.999,45.153,44.474,44.73,551689,0
2011-05-03,44.585,44.73,44.161,44.255,578866,0
2011-05-04,44.19,44.521,43.749,44.117,394128,0
2011-05-05,43.833,45.392,43.805,44.952,628822,0
2011-05-06,45.831,46.272,45.08,45.366,638947,0
2011-05-09,45.282,45.549,44.897,45.161,422715,0
2011-05-10,45.134,45.501,45.061,45.282,526085,0
2011-05-11,45.161,45.264,44.474,44.677,427832,0
2011-05-12,44.511,45.338,44.382,44.999,356221,0
2011-05-13,45.198,45.273,44.069,44.264,299314,0
2011-05-16,44.079,44.445,43.758,44.108,237077,0
2011-05-17,43.73,43.952,43.263,43.587,276989,0
2011-05-18,43.363,44.006,43.29,43.475,863739,0
2011-05-19,43.485,43.952,42.904,43.236,1052696,0
2011-05-20,43.16,43.16,42.736,42.837,645308,0
2011-05-23,42.483,42.547,42.062,42.253,446934,0
2011-05-24,42.328,42.675,41.586,41.978,459469,0
2011-05-25,41.878,42.75,41.649,42.502,499008,0
2011-05-26,42.328,42.852,42.145,42.76,422194,0
2011-05-27,42.909,42.909,42.376,42.633,400814,0
2011-05-31,42.938,43.051,42.338,42.765,576337,0
2011-06-01,42.695,42.76,41.134,41.282,653645,0
2011-06-02,41.264,41.675,41.119,41.143,303294,0
2011-06-03,40.597,41.096,40.284,40.644,458335,0
2011-06-06,40.64,41.511,40.456,40.741,720361,0
2011-06-07,40.8,41.021,39.631,39.649,809343,0
2011-06-08,39.586,39.881,39.317,39.686,492499,0
2011-06-09,39.75,39.816,39.39,39.631,603137,0
2011-06-10,39.503,40.018,39.309,39.731,513332,0
2011-06-13,39.833,40.263,39.711,39.73,461120,0
2011-06-14,40.11,40.856,40.11,40.699,369440,0
2011-06-15,40.284,40.313,39.29,39.438,672164,0
2011-06-16,39.522,39.74,39.352,39.438,815440,0
2011-06-17,39.768,40.028,39.088,39.787,1120648,0
2011-06-20,39.586,39.586,39.188,39.447,501314,0
2011-06-21,39.631,39.686,39.4,39.538,517169,0
2011-06-22,39.381,39.711,38.976,39.39,698249,0
2011-06-23,38.94,39.658,38.812,39.604,934320,0
2011-06-24,39.711,39.962,39.17,39.493,900010,0
2011-06-27,39.447,39.64,39.17,39.352,521550,0
2011-06-28,39.475,39.613,39.381,39.447,348344,0
2011-06-29,39.631,40.174,39.326,39.586,312951,0
2011-06-30,39.731,40.133,39.602,39.675,322372,0
2011-07-01,39.75,40.257,39.53,40.202,558409,0
2011-07-05,40.155,40.184,39.53,39.703,608424,0
2011-07-06,39.631,39.952,39.409,39.484,831898,0
2011-07-07,39.853,40.055,39.74,39.834,385289,0
2011-07-08,39.466,39.76,39.263,39.381,312477,0
2011-07-11,38.958,38.976,38.406,38.794,387155,0
2011-07-12,38.699,39.557,38.515,39.244,670382,0
2011-07-13,39.309,40.663,39.3,40.332,1180262,0
2011-07-14,40.284,40.866,39.381,39.409,741277,0
2011-07-15,39.438,39.522,38.829,38.886,512020,0
2011-07-18,38.837,38.837,37.779,38.01,389820,0
2011-07-19,38.21,38.894,38.21,38.847,530737,0
2011-07-20,38.967,39.475,38.757,39.126,604305,0
2011-07-21,39.197,40.092,37.953,38.258,2529730,0
2011-07-22,38.147,39.197,38.112,38.709,671448,0
2011-07-25,38.285,38.775,37.843,37.972,894798,0
2011-07-26,34.032,36.943,34.032,34.525,4239635,0
2011-07-27,34.123,34.206,33.008,33.09,1256508,0
2011-07-28,32.473,33.071,32.277,32.888,1585635,0
2011-07-29,32.53,34.191,32.279,34.068,1816277,0
2011-08-01,34.611,34.665,33.171,33.67,1311008,0
2011-08-02,33.485,33.485,32.226,32.244,1089972,0
2011-08-03,32.354,32.546,31.091,31.801,1602549,0
2011-08-04,31.432,31.616,30.87,30.916,1266983,0
2011-08-05,31.332,31.698,30.4,30.814,1080495,0
2011-08-08,29.821,30.463,28.833,28.843,1277584,0
2011-08-09,29.35,29.699,27.922,29.69,1798935,0
2011-08-10,28.989,29.192,27.407,27.434,2078511,0
2011-08-11,27.574,29.369,27.259,28.89,1100077,0
2011-08-12,29.121,29.571,28.641,28.88,633805,0
2011-08-15,29.257,29.6,29.113,29.561,399959,0
2011-08-16,29.24,29.395,28.724,28.743,694546,0
2011-08-17,28.945,29.156,27.894,28.172,491317,0
2011-08-18,27.443,27.472,25.942,26.209,850520,0
2011-08-19,25.841,26.437,25.39,25.452,1312550,0
2011-08-22,26.153,26.199,25.629,25.841,607157,0
2011-08-23,25.951,27.249,25.601,27.202,766841,0
2011-08-24,27.048,27.737,26.873,27.581,332241,0
2011-08-25,27.793,27.868,26.376,26.513,619081,0
2011-08-26,26.898,27.922,26.531,27.903,656038,0
2011-08-29,28.281,29.094,28.162,29.017,1058178,0
2011-08-30,28.871,28.999,28.337,28.667,837649,0
2011-08-31,28.886,29.464,28.588,28.765,702791,0
2011-09-01,28.871,29.277,27.894,27.922,401106,0
2011-09-02,27.32,27.451,26.5,26.725,474288,0
2011-09-06,25.971,26.75,25.84,26.702,762883,0
2011-09-07,27.137,28.222,27.055,28.045,385563,0
2011-09-08,27.795,28.091,27.268,27.443,470724,0
2011-09-09,26.969,27.322,26.459,26.759,695056,0
2011-09-12,26.339,26.981,26.339,26.963,731575,0
2011-09-13,27.104,27.793,26.946,27.434,476057,0
2011-09-14,27.564,28.318,26.981,27.894,480212,0
2011-09-15,28.152,28.816,27.876,28.685,502711,0
2011-09-16,28.583,29.269,27.989,28.314,1651843,0
2011-09-19,27.747,27.822,27.086,27.617,380147,0
2011-09-20,27.824,27.906,26.776,26.812,558246,0
2011-09-21,26.84,26.84,25.18,25.209,796185,0
2011-09-22,24.386,24.505,22.448,23.3,1710513,0
2011-09-23,23.382,25.015,23.135,25.005,1003163,0
2011-09-26,25.171,26.369,24.589,26.332,887040,0
2011-09-27,26.978,28.027,26.869,27.434,1066726,0
2011-09-28,27.462,27.575,26.284,26.284,604207,0
2011-09-29,26.997,27.303,26.258,26.859,487152,0
2011-09-30,26.04,26.04,23.784,23.895,1856254,0
2011-10-03,23.733,25.358,23.487,23.56,1479846,0
2011-10-04,23.263,24.319,22.725,24.319,1378039,0
2011-10-05,24.386,25.18,24.237,24.856,812227,0
2011-10-06,24.812,26.412,24.747,26.043,415619,0
2011-10-07,26.191,26.294,25.135,25.386,515473,0
2011-10-10,26.051,26.905,25.895,26.896,399997,0
2011-10-11,26.627,26.96,26.431,26.74,424326,0
2011-10-12,27.055,27.906,26.997,27.656,363457,0
2011-10-13,27.369,27.674,26.663,27.22,388704,0
2011-10-14,27.341,27.628,26.535,27.351,652583,0
2011-10-17,27.174,27.303,26.201,26.284,522063,0
2011-10-18,26.488,27.416,26.036,27.164,1007337,0
2011-10-19,27.211,27.407,26.545,26.637,691641,0
2011-10-20,26.692,26.859,25.386,25.904,1230139,0
2011-10-21,26.258,26.601,25.932,26.258,1289417,0
2011-10-24,26.431,27.906,26.369,27.294,1032367,0
2011-10-25,32.375,32.375,29.287,29.75,3222618,0
2011-10-26,30.463,30.522,29.713,29.926,1682270,0
2011-10-27,31.003,32.021,30.289,31.686,1242530,0
2011-10-28,31.668,31.828,31.149,31.446,568823,0
2011-10-31,30.897,31.158,29.832,29.832,972200,0
2011-11-01,29.352,29.511,28.36,28.842,931468,0
2011-11-02,29.435,29.918,28.917,29.862,1202245,0
2011-11-03,30.112,30.882,29.713,30.751,742194,0
2011-11-04,30.357,30.955,29.929,30.814,628356,0
2011-11-07,30.714,30.994,29.779,30.633,621829,0
2011-11-08,30.797,31.186,29.936,31.113,557397,0
2011-11-09,29.89,30.214,29.066,29.362,553442,0
2011-11-10,29.287,29.991,28.88,29.511,542182,0
2011-11-11,29.882,30.882,29.836,30.667,455925,0
2011-11-14,30.454,30.947,30.435,30.687,699104,0
2011-11-15,30.399,30.731,29.963,30.299,913293,0
2011-11-16,29.936,30.149,29.398,29.435,930368,0
2011-11-17,29.445,29.455,28.563,28.684,606843,0
2011-11-18,28.907,29.174,28.593,29.076,808736,0
2011-11-21,28.602,28.861,28.249,28.648,443924,0
2011-11-22,28.563,28.759,28.13,28.36,576414,0
2011-11-23,28.111,28.212,27.397,27.416,373070,0
2011-11-25,27.22,27.637,26.969,27.026,117567,0
2011-11-28,28.054,28.519,27.712,28.045,838998,0
2011-11-29,28.157,28.583,28.036,28.463,451234,0
2011-11-30,29.779,30.717,29.43,30.709,560785,0
2011-12-01,30.549,31.263,30.251,30.909,940051,0
2011-12-02,31.318,31.568,31.067,31.485,576986,0
2011-12-05,31.929,32.54,31.511,32.078,682761,0
2011-12-06,31.903,32.324,31.606,32.176,358504,0
2011-12-07,31.86,32.371,31.382,32.258,384320,0
2011-12-08,31.879,32.034,31.102,31.186,342739,0
2011-12-09,31.448,32.268,31.345,32.203,421409,0
2011-12-12,31.686,31.947,31.158,31.875,632183,0
2011-12-13,32.327,32.623,31.243,31.456,759543,0
2011-12-14,31.149,31.568,29.621,29.649,805263,0
2011-12-15,29.899,30.418,29.797,30.178,696507,0
2011-12-16,30.842,31.122,30.059,30.33,1281042,0
2011-12-19,30.381,30.882,29.649,29.788,432645,0
2011-12-20,30.508,31.513,30.498,31.215,376569,0
2011-12-21,31.244,31.717,30.777,31.598,264524,0
2011-12-22,31.775,32.111,31.467,31.551,176691,0
2011-12-23,31.68,31.755,31.281,31.448,143083,0
2011-12-27,31.057,31.57,31.011,31.225,198055,0
2011-12-28,31.102,31.141,30.096,30.274,251927,0
2011-12-29,30.413,31.913,30.367,31.736,505870,0
2011-12-30,31.736,32.044,31.438,31.448,183799,0
2012-01-03,32.502,32.873,32.156,32.371,420144,0
2012-01-04,32.194,33.125,32.054,32.91,323554,0
2012-01-05,32.557,33.312,31.504,33.116,543849,0
2012-01-06,33.088,33.35,32.166,32.967,586256,0
2012-01-09,33.088,33.656,32.986,33.621,856622,0
2012-01-10,34.198,35.39,34.15,35.373,697532,0
2012-01-11,35.27,35.596,34.756,35.415,644799,0
2012-01-12,35.407,35.911,34.989,35.67,671416,0
2012-01-13,35.072,35.39,34.252,35.261,439093,0
2012-01-17,35.885,35.939,34.849,35.549,383064,0
2012-01-18,34.839,35.847,34.281,35.847,715285,0
2012-01-19,35.734,35.847,35.017,35.213,826412,0
2012-01-20,35.193,35.261,34.41,34.57,425034,0
2012-01-23,34.69,35.511,34.123,34.4,445182,0
2012-01-24,34.17,34.934,34.094,34.709,464276,0
2012-01-25,34.699,35.577,34.104,35.482,242962,0
2012-01-26,35.698,35.876,34.608,34.746,281514,0
2012-01-27,34.718,35.287,34.486,35.054,267145,0
2012-01-30,34.625,34.736,34.038,34.243,423077,0
2012-01-31,34.678,34.791,33.509,33.732,530154,0
2012-02-01,34.252,34.438,33.843,34.104,892657,0
2012-02-02,34.243,36.368,33.807,36.005,614565,0
2012-02-03,36.424,37.243,36.424,37.131,486463,0
2012-02-06,36.777,37.068,36.554,36.769,550873,0
2012-02-07,36.666,36.861,36.255,36.656,689231,0
2012-02-08,36.742,36.796,36.014,36.34,321837,0
2012-02-09,36.323,36.676,36.19,36.498,418667,0
2012-02-10,35.995,36.564,35.789,36.47,436064,0
2012-02-13,36.946,37.253,36.359,36.88,346582,0
2012-02-14,36.722,36.842,36.042,36.506,360144,0
2012-02-15,36.656,36.832,35.949,36.163,552775,0
2012-02-16,36.163,37.05,36.116,36.927,332090,0
2012-02-17,37.114,37.243,36.851,37.123,301783,0
2012-02-21,37.195,37.195,36.639,36.927,438809,0
2012-02-22,36.907,37.011,36.332,36.87,438369,0
2012-02-23,36.742,37.348,36.535,37.224,349516,0
2012-02-24,37.096,37.195,36.247,36.34,371965,0
2012-02-27,35.949,36.927,35.501,36.515,346010,0
2012-02-28,36.506,36.582,35.798,36.098,363878,0
2012-02-29,36.001,36.969,35.906,36.462,455852,0
2012-03-01,36.61,37.002,36.442,36.806,392662,0
2012-03-02,36.598,37.647,36.466,37.223,745692,0
2012-03-05,37.087,37.34,36.676,36.937,535993,0
2012-03-06,36.355,36.42,35.627,35.754,585932,0
2012-03-07,35.801,36.26,35.754,36.111,167736,0
2012-03-08,36.42,37.177,36.212,36.888,351580,0
2012-03-09,36.521,38.48,36.521,38.077,476687,0
2012-03-12,38.083,38.316,37.98,38.139,425151,0
2012-03-13,38.474,39.528,38.316,39.528,606675,0
2012-03-14,39.396,39.891,38.984,39.295,491336,0
2012-03-15,39.109,39.854,38.958,39.816,541353,0
2012-03-16,39.603,39.603,38.79,39.137,1389867,0
2012-03-19,39.146,39.248,38.557,38.846,731489,0
2012-03-20,38.582,38.648,37.476,37.589,680306,0
2012-03-21,37.589,37.832,37.105,37.148,598641,0
2012-03-22,36.636,36.775,35.895,36.759,969043,0
2012-03-23,36.55,36.84,35.55,36.701,581241,0
2012-03-26,37.122,37.376,36.784,37.177,379041,0
2012-03-27,37.085,37.665,37.085,37.31,432248,0
2012-03-28,37.3,37.366,36.711,37.233,383011,0
2012-03-29,36.945,37.618,36.636,37.441,366862,0
2012-03-30,37.723,37.813,37.34,37.723,493190,0
2012-04-02,37.413,37.889,37,37.33,577159,0
2012-04-03,37.376,37.733,37.077,37.33,555856,0
2012-04-04,36.849,36.849,36.083,36.739,707752,0
2012-04-05,36.653,37.058,36.083,36.26,399547,0
2012-04-09,35.373,35.709,35.345,35.522,367725,0
2012-04-10,35.345,35.652,34.416,34.586,787390,0
2012-04-11,35.026,35.345,34.922,35.213,529409,0
2012-04-12,35.252,36.393,35.223,35.962,366679,0
2012-04-13,35.84,35.942,35.203,35.662,364858,0
2012-04-16,35.952,36.177,35.325,35.878,360325,0
2012-04-17,36.232,36.729,36.186,36.195,291207,0
2012-04-18,35.962,36.12,35.643,35.718,302785,0
2012-04-19,35.801,36.065,34.96,35.355,346739,0
2012-04-20,35.541,36.458,35.434,36.289,487621,0
2012-04-23,35.718,35.859,35.127,35.859,597476,0
2012-04-24,36.598,40.603,36.504,39.866,1785943,0
2012-04-25,40.726,41.278,39.357,39.631,653189,0
2012-04-26,39.631,40.68,39.575,40.183,513489,0
2012-04-27,40.334,40.941,39.9,40.885,625566,0
2012-04-30,40.707,40.762,40.043,40.623,892034,0
2012-05-01,40.557,41.643,40.362,41.035,1124187,0
2012-05-02,40.847,41.765,40.82,41.446,566240,0
2012-05-03,41.527,41.641,40.711,40.794,487005,0
2012-05-04,40.697,40.697,40.219,40.362,545726,0
2012-05-07,40.126,41.241,40.052,40.959,520471,0
2012-05-08,40.557,40.69,39.919,40.352,876298,0
2012-05-09,39.929,40.645,39.789,40.23,500855,0
2012-05-10,40.683,40.906,39.939,40.521,303883,0
2012-05-11,40.464,41.689,40.089,41.062,609609,0
2012-05-14,40.557,40.613,39.8,40.108,464680,0
2012-05-15,40.025,40.828,39.713,40.285,661443,0
2012-05-16,40.5,41.111,39.884,39.929,553098,0
2012-05-17,39.957,40.005,38.33,38.34,496441,0
2012-05-18,38.543,38.761,37.777,37.993,443921,0
2012-05-21,38.197,39.33,37.963,39.285,543630,0
2012-05-22,39.321,40.079,39.321,39.713,671045,0
2012-05-23,39.239,39.995,38.722,39.909,671724,0
2012-05-24,40.052,40.528,39.575,40.265,493184,0
2012-05-25,40.364,40.393,39.856,40.155,214911,0
2012-05-29,40.424,41.596,40.407,41.298,474446,0
2012-05-30,40.828,40.885,39.52,39.732,444388,0
2012-05-31,39.713,40.454,38.863,40.146,541126,0
2012-06-01,38.906,39.141,38.191,38.585,746580,0
2012-06-04,38.703,38.807,36.251,36.821,813797,0
2012-06-05,36.631,37.12,36.283,36.941,582884,0
2012-06-06,37.319,38.595,37.155,38.595,474247,0
2012-06-07,39.026,39.929,38.83,38.906,442675,0
2012-06-08,38.878,39.694,38.456,39.657,324550,0
2012-06-11,40.109,40.466,39.639,39.761,932024,0
2012-06-12,39.929,40.193,39.196,39.9,538919,0
2012-06-13,39.741,39.741,38.171,38.399,540840,0
2012-06-14,38.528,39.499,38.191,38.624,532436,0
2012-06-15,38.878,40.326,38.756,40.127,610167,0
2012-06-18,39.875,40.693,39.667,40.597,324385,0
2012-06-19,40.766,41.622,40.729,41.116,295645,0
2012-06-20,40.936,41.151,40.437,40.521,410279,0
2012-06-21,40.616,40.729,39.133,39.244,500636,0
2012-06-22,39.489,40.719,39.291,40.437,854157,0
2012-06-25,39.909,40.446,39.712,39.986,625053,0
2012-06-26,40.127,41.049,39.648,40.774,658638,0
2012-06-27,41.077,41.594,40.719,41.227,419772,0
2012-06-28,40.749,41.321,40.521,41.247,548310,0
2012-06-29,42.211,43.971,41.912,43.832,824441,0
2012-07-02,43.871,43.953,42.826,43.435,614186,0
2012-07-03,43.379,44.545,43.379,44.517,231068,0
2012-07-05,44.179,45.484,43.907,45.4,608415,0
2012-07-06,44.827,45.118,44.302,44.715,265395,0
2012-07-09,44.254,44.535,43.474,44.441,463843,0
2012-07-10,44.583,45.035,43.379,43.736,305587,0
2012-07-11,43.832,43.925,43.023,43.359,439594,0
2012-07-12,43.023,44.114,42.506,43.765,501088,0
2012-07-13,43.981,45.824,43.981,45.137,802187,0
2012-07-16,45.062,45.25,44.151,44.555,399907,0
2012-07-17,44.188,44.217,42.864,43.426,1299910,0
2012-07-18,43.303,44.376,43.137,44.016,808058,0
2012-07-19,44.339,44.669,43.398,44.074,570748,0
2012-07-20,43.474,43.633,42.956,43.389,570476,0
2012-07-23,42.403,44.065,42.055,43.579,753570,0
2012-07-24,42.579,42.864,39.196,41.792,2135416,0
2012-07-25,41.17,41.17,39.518,39.535,1051901,0
2012-07-26,39.846,40.766,39.216,40.664,961530,0
2012-07-27,40.88,42.317,40.588,41.931,665983,0
2012-07-30,42.027,42.288,41.453,41.959,747275,0
2012-07-31,42.027,42.422,40.954,41.049,508087,0
2012-08-01,41.284,41.632,39.967,40.006,490749,0
2012-08-02,39.509,40.374,39.31,40.118,664887,0
2012-08-03,41.151,42.279,41.058,41.969,632306,0
2012-08-06,41.893,42.112,41.227,41.274,720241,0
2012-08-07,41.603,42.403,41.463,42.403,566332,0
2012-08-08,42.347,42.788,42.132,42.468,441155,0
2012-08-09,42.525,42.881,41.893,42.598,359562,0
2012-08-10,42.422,43.013,42.211,42.742,295322,0
2012-08-13,42.598,42.835,41.763,42.357,324177,0
2012-08-14,42.713,43.494,42.403,43.079,528157,0
2012-08-15,42.881,43.803,42.742,43.407,541474,0
2012-08-16,43.484,44.395,43.023,44.208,425555,0
2012-08-17,44.583,45.026,44.226,44.651,367149,0
2012-08-20,44.479,44.75,44.055,44.357,229010,0
2012-08-21,44.312,44.808,44.151,44.385,341266,0
2012-08-22,44.422,44.893,44.217,44.593,343973,0
2012-08-23,44.395,44.931,44.217,44.651,311779,0
2012-08-24,44.441,44.979,44.283,44.376,314934,0
2012-08-27,44.686,44.911,44.208,44.517,238663,0
2012-08-28,44.479,44.854,44.065,44.283,402240,0
2012-08-29,44.264,44.526,43.465,43.915,415203,0
2012-08-30,43.726,44.074,43.455,43.794,311145,0
2012-08-31,44.339,44.979,43.962,44.659,444254,0
2012-09-04,44.789,45.418,43.925,45.109,510379,0
2012-09-05,44.979,45.155,43.899,44.244,447046,0
2012-09-06,44.622,44.741,44.094,44.264,641234,0
2012-09-07,44.001,44.33,42.936,42.983,936050,0
2012-09-10,43.041,43.294,42.525,42.872,1098961,0
2012-09-11,42.928,43.832,42.928,43.277,550770,0
2012-09-12,43.55,43.726,42.918,43.56,395341,0
2012-09-13,43.494,44.035,42.77,43.202,728665,0
2012-09-14,43.229,43.889,43.165,43.687,865385,0
2012-09-17,43.633,43.991,43.117,43.851,581083,0
2012-09-18,43.822,44.715,43.697,44.593,554810,0
2012-09-19,44.705,45.974,44.613,45.824,665257,0
2012-09-20,45.626,46.05,45.298,46.031,833048,0
2012-09-21,46.669,48.221,45.327,47.545,2450481,0
2012-09-24,47.522,48.189,46.999,47.669,767172,0
2012-09-25,47.808,47.912,46.803,46.877,596282,0
2012-09-26,46.978,46.978,45.561,45.908,571667,0
2012-09-27,46.05,46.227,45.026,45.785,826080,0
2012-09-28,45.543,45.964,45.127,45.455,375168,0
2012-10-01,45.579,45.579,44.348,44.412,817926,0
2012-10-02,44.45,45.112,44.103,44.761,616833,0
2012-10-03,44.743,45.727,44.395,45.432,460222,0
2012-10-04,45.68,46.103,45.292,45.942,219420,0
2012-10-05,46.255,46.727,45.558,45.849,303993,0
2012-10-08,45.801,45.991,45.292,45.68,281413,0
2012-10-09,45.548,45.548,44.263,44.366,587311,0
2012-10-10,44.159,44.272,43.684,43.979,499978,0
2012-10-11,44.385,44.412,43.121,43.282,531989,0
2012-10-12,43.15,43.317,42.451,43.016,676035,0
2012-10-15,43.074,44.272,42.949,44.225,510727,0
2012-10-16,44.45,44.913,44.395,44.896,321487,0
2012-10-17,45.13,46.245,45.13,45.68,403673,0
2012-10-18,45.558,46.113,45.369,45.622,297962,0
2012-10-19,45.369,45.858,44.903,45.781,609592,0
2012-10-22,46.794,48.707,45.81,46.869,1129505,0
2012-10-23,45.858,47.368,45.187,46.886,734495,0
2012-10-24,47.227,47.717,47.037,47.397,769654,0
2012-10-25,47.842,47.97,46.736,47.087,470715,0
2012-10-26,47.037,47.254,46.688,46.951,287155,0
2012-10-31,47.348,47.842,47.096,47.245,759367,0
2012-11-01,47.775,49.407,47.198,49.038,806190,0
2012-11-02,49.352,49.352,48.228,48.406,435875,0
2012-11-05,48.397,49.286,48.171,49.17,261262,0
2012-11-06,49.557,49.681,49.038,49.208,241384,0
2012-11-07,48.793,48.955,47.898,48.725,312028,0
2012-11-08,48.725,48.832,47.898,48.181,412600,0
2012-11-09,48.019,48.52,47.309,47.482,286849,0
2012-11-12,47.378,47.756,46.359,47.291,391129,0
2012-11-13,46.999,47.889,46.932,47.328,360039,0
2012-11-14,47.595,47.65,46.094,46.293,345622,0
2012-11-15,46.416,46.453,45.311,45.717,337804,0
2012-11-16,45.708,46.481,45.388,46.426,327873,0
2012-11-19,47.273,48.143,44.761,47.512,487562,0
2012-11-20,47.522,48.473,47.116,48.199,440165,0
2012-11-21,48.303,48.735,48.066,48.52,490943,0
2012-11-23,48.965,49.73,48.859,49.087,153042,0
2012-11-26,49.02,49.557,48.5,49.305,470286,0
2012-11-27,49.389,50.521,49.313,49.52,792295,0
2012-11-28,49.371,49.371,48.266,49.133,515296,0
2012-11-29,49.445,49.775,48.869,49.586,222734,0
2012-11-30,49.606,49.681,49.087,49.645,394232,0
2012-12-03,49.993,50.031,48.812,48.908,201683,0
2012-12-04,48.889,49.445,48.453,49.238,280216,0
2012-12-05,49.371,49.371,47.898,48.671,324736,0
2012-12-06,48.707,48.899,47.595,48.209,436486,0
2012-12-07,48.482,49.03,48,48.219,398200,0
2012-12-10,48.359,49.058,47.898,48.745,372514,0
2012-12-11,48.946,49.077,48.029,48.134,640186,0
2012-12-12,48.331,49.077,47.852,48.635,771714,0
2012-12-13,49.087,49.945,47.98,48.443,596523,0
2012-12-14,48.955,48.955,47.943,48.076,425256,0
2012-12-17,48.35,49.453,48.303,49.228,754172,0
2012-12-18,49.295,50.436,49.295,50.379,499743,0
2012-12-19,50.266,51.039,49.72,50.825,520843,0
2012-12-20,50.737,51.165,49.72,50.161,838182,0
2012-12-21,49.247,49.869,48.899,49.472,1654078,0
2012-12-24,49.462,49.926,49.333,49.427,251195,0
2012-12-26,49.52,49.822,48.764,48.822,282521,0
2012-12-27,48.869,48.992,48.086,48.774,335550,0
2012-12-28,48.473,48.946,48.378,48.5,215512,0
2012-12-31,48.51,49.691,48.321,49.576,312461,0
2013-01-02,50.926,51.883,50.756,51.408,469065,0
2013-01-03,51.475,51.91,51.01,51.408,310570,0
2013-01-04,51.632,51.963,51.285,51.652,290267,0
2013-01-07,51.545,51.613,51,51.248,163160,0
2013-01-08,51.294,51.778,50.993,51.758,281968,0
2013-01-09,51.973,52.447,51.689,52.099,368324,0
2013-01-10,52.542,52.728,51.446,51.973,400648,0
2013-01-11,51.982,52.156,51.68,52.03,238577,0
2013-01-14,52.118,52.333,51.652,52.202,227638,0
2013-01-15,51.935,52.37,51.788,52.069,273337,0
2013-01-16,52.04,52.04,51.156,51.258,501002,0
2013-01-17,51.569,53.087,51.322,52.881,845341,0
2013-01-18,52.881,53.639,52.399,53.455,390865,0
2013-01-22,53.512,53.512,52.542,53.097,349141,0
2013-01-23,53.163,54.201,53.163,53.695,628834,0
2013-01-24,53.862,54.92,53.862,54.211,279212,0
2013-01-25,54.367,54.504,54.007,54.465,477210,0
2013-01-28,54.58,55.202,53.977,54.172,418543,0
2013-01-29,54.201,54.367,53.192,54.347,595678,0
2013-01-30,54.411,54.411,52.996,53.355,1309203,0
2013-01-31,53.39,54.375,52.881,54.289,482200,0
2013-02-01,54.722,55.968,54.269,54.337,610549,0
2013-02-04,54.007,54.968,53.872,54.456,676311,0
2013-02-05,53.795,55.618,52.099,55.505,1112919,0
2013-02-06,55.591,55.628,54.978,55.146,797224,0
2013-02-07,55.09,55.409,54.494,54.978,334171,0
2013-02-08,55.174,55.448,54.94,55.25,215452,0
2013-02-11,55.232,55.581,54.987,55.222,158052,0
2013-02-12,55.232,56.26,55.232,56.054,294732,0
2013-02-13,56.099,56.581,55.903,56.468,269078,0
2013-02-14,56.289,56.306,55.562,55.977,346938,0
2013-02-15,56.014,56.27,55.769,56.044,281891,0
2013-02-19,56.099,56.618,55.289,55.695,541260,0
2013-02-20,55.695,55.742,54.712,54.722,472375,0
2013-02-21,54.74,54.996,54.125,54.551,535997,0
2013-02-22,54.639,55.119,54.639,54.92,442066,0
2013-02-25,55.165,55.165,53.676,53.676,729218,0
2013-02-26,54.08,54.58,53.39,54.337,473583,0
2013-02-27,54.289,56.176,54.289,55.788,369863,0
2013-02-28,55.713,56.383,55.402,55.759,259602,0
2013-03-01,55.428,55.657,54.437,55.26,300849,0
2013-03-04,54.93,57.149,54.92,57.111,457132,0
2013-03-05,57.46,58.271,57.386,57.725,380438,0
2013-03-06,57.999,58.301,57.366,57.78,275762,0
2013-03-07,57.863,58.193,57.697,57.951,280225,0
2013-03-08,58.47,58.677,57.78,58.395,238513,0
2013-03-11,58.496,58.93,58.367,58.763,233414,0
2013-03-12,58.79,58.79,57.883,58.261,443794,0
2013-03-13,58.291,59.007,58.193,58.969,267276,0
2013-03-14,59.122,59.941,59.046,59.914,343334,0
2013-03-15,59.838,60.141,59.47,59.858,669935,0
2013-03-18,59.074,60.375,58.979,60.131,377650,0
2013-03-19,60.46,60.677,59.49,60.319,332086,0
2013-03-20,60.593,61.831,60.593,61.678,349478,0
2013-03-21,61.198,61.62,59.886,60.197,723300,0
2013-03-22,60.395,60.593,60.055,60.168,266497,0
2013-03-25,60.423,60.868,59.63,60.234,266884,0
2013-03-26,60.642,60.89,60.027,60.519,151398,0
2013-03-27,60.207,60.207,59.552,60.017,281770,0
2013-03-28,60.197,60.451,59.969,60.121,430392,0
2013-04-01,60.234,60.624,59.477,59.932,283824,0
2013-04-02,60.13,60.481,59.458,59.61,241679,0
2013-04-03,59.742,59.751,56.847,57.166,702141,0
2013-04-04,57.166,58.205,57.157,58.002,355331,0
2013-04-05,56.975,58.371,56.656,58.314,236598,0
2013-04-08,58.177,59.023,57.982,58.785,241799,0
2013-04-09,58.899,59.09,58.114,58.691,207686,0
2013-04-10,59.08,59.45,58.558,59.383,124528,0
2013-04-11,59.267,60.197,59.174,59.761,345106,0
2013-04-12,59.477,60.187,59.118,59.374,205188,0
2013-04-15,59.07,59.249,56.144,56.333,499411,0
2013-04-16,57.072,57.791,56.588,57.573,424208,0
2013-04-17,56.874,57.024,56.115,56.588,387706,0
2013-04-18,56.579,57.885,56.475,56.902,377684,0
2013-04-19,57.224,58.691,56.662,58.548,496515,0
2013-04-22,58.285,59.742,57.679,58.917,990427,0
2013-04-23,59.258,59.6,57.583,58.577,598172,0
2013-04-24,58.454,59.374,58.323,59.137,443905,0
2013-04-25,59.383,59.761,59.052,59.534,408838,0
2013-04-26,59.665,59.665,58.398,58.965,175027,0
2013-04-29,59.08,59.572,58.73,59.315,508843,0
2013-04-30,59.07,59.364,58.177,58.71,737822,0
2013-05-01,58.567,58.899,56.313,57.015,991785,0
2013-05-02,57.241,58.225,57.121,57.478,456075,0
2013-05-03,58.141,59.231,58.141,58.538,469223,0
2013-05-06,58.445,59.137,58.295,59.098,296595,0
2013-05-07,59.231,59.923,58.936,59.694,418036,0
2013-05-08,59.675,60.007,59.355,59.959,342423,0
2013-05-09,59.914,60.755,59.914,60.13,463154,0
2013-05-10,60.112,60.347,59.969,60.064,294412,0
2013-05-13,60.017,60.451,59.761,60.054,245997,0
2013-05-14,60.093,61.146,60.093,61.087,258518,0
2013-05-15,60.88,61.777,60.795,61.752,347150,0
2013-05-16,61.542,61.777,60.414,60.679,490732,0
2013-05-17,60.908,61.645,60.908,61.552,321247,0
2013-05-20,61.504,61.949,61.182,61.342,282087,0
2013-05-21,61.4,62.072,60.992,61.625,252616,0
2013-05-22,61.816,62.461,60.177,60.679,462380,0
2013-05-23,60.045,61.201,59.856,60.775,320742,0
2013-05-24,60.386,60.586,59.704,60.529,157663,0
2013-05-28,61.447,62.025,60.577,61.01,188553,0
2013-05-29,60.669,61.057,59.751,60.679,308512,0
2013-05-30,61.01,61.303,60.243,61.057,218068,0
2013-05-31,60.756,61.529,60.594,60.594,311612,0
2013-06-03,60.614,60.765,58.71,60.093,622327,0
2013-06-04,60.112,60.982,59.374,59.61,426424,0
2013-06-05,59.534,60.093,59.013,59.212,366526,0
2013-06-06,59.118,60.319,58.974,60.187,506545,0
2013-06-07,60.481,60.925,59.685,60.745,303219,0
2013-06-10,60.935,61.239,59.704,61.057,377065,0
2013-06-11,60.159,60.765,59.572,59.95,322161,0
2013-06-12,60.414,60.442,59.562,59.809,354680,0
2013-06-13,59.79,60.642,59.62,60.319,548567,0
2013-06-14,59.818,60.841,59.818,60.614,289503,0
2013-06-17,61.219,61.891,60.785,61.21,315603,0
2013-06-18,61.381,61.967,60.945,61.702,433055,0
2013-06-19,61.664,61.949,60.414,60.577,276892,0
2013-06-20,59.837,59.988,57.865,57.953,700254,0
2013-06-21,57.669,58.454,56.38,57.669,1056374,0
2013-06-24,56.847,58.295,56.154,57.875,711393,0
2013-06-25,58.691,59.468,58.682,59.023,610089,0
2013-06-26,59.583,60.553,59.376,60.211,567959,0
2013-06-27,60.762,62.017,60.211,61.807,401618,0
2013-06-28,61.512,61.807,60.998,61.351,424660,0
2013-07-01,61.753,62.844,61.437,62.13,480623,0
2013-07-02,62.055,62.673,61.59,61.893,326774,0
2013-07-03,61.599,62.702,61.447,62.075,275378,0
2013-07-05,62.425,63.035,61.616,62.996,264377,0
2013-07-08,63.347,63.52,62.455,62.74,364691,0
2013-07-09,63.213,63.688,62.928,63.159,458322,0
2013-07-10,63.092,63.51,62.74,63.386,293401,0
2013-07-11,64.907,65.427,64.498,65.334,463708,0
2013-07-12,65.21,65.744,64.604,65.134,522204,0
2013-07-15,65.317,65.686,64.783,64.889,442659,0
2013-07-16,64.945,65.087,64.07,64.27,278211,0
2013-07-17,64.688,64.763,63.688,64.242,288939,0
2013-07-18,64.309,66.2,64.079,66.019,707583,0
2013-07-19,66.086,67.016,65.808,66.542,629100,0
2013-07-22,70.353,71.389,67.187,68.785,1328831,0
2013-07-23,69.689,70.172,68.366,69.67,713518,0
2013-07-24,70.011,71.076,69.174,69.812,976401,0
2013-07-25,69.394,69.394,67.985,69.184,541993,0
2013-07-26,68.854,69.431,68.356,68.511,312428,0
2013-07-29,68.337,69.241,67.872,68.327,463250,0
2013-07-30,68.462,69.367,68.102,68.186,314207,0
2013-07-31,68.262,69.138,67.947,68.272,416811,0
2013-08-01,68.9,70.269,68.871,69.357,577637,0
2013-08-02,69.376,69.613,69.014,69.231,377041,0
2013-08-05,69.014,69.385,68.804,69.098,314860,0
2013-08-06,68.956,69.033,67.663,67.882,426299,0
2013-08-07,67.663,67.863,66.856,67.036,507507,0
2013-08-08,67.35,68.416,66.929,67.056,434385,0
2013-08-09,66.911,67.095,66.076,66.588,410391,0
2013-08-12,66.294,67.302,66.019,67.142,562154,0
2013-08-13,67.322,67.359,65.971,66.523,307186,0
2013-08-14,66.617,66.617,65.115,65.317,520556,0
2013-08-15,64.232,65.307,63.633,64.831,796004,0
2013-08-16,64.917,66.122,64.46,65.858,535867,0
2013-08-19,65.761,65.761,64.763,64.821,372409,0
2013-08-20,64.954,66.114,64.622,65.788,308865,0
2013-08-21,65.384,66.542,65.125,65.505,366370,0
2013-08-22,65.725,66.732,65.649,66.513,264170,0
2013-08-23,66.656,67.016,65.307,65.915,245378,0
2013-08-26,65.878,66.503,65.534,65.715,206896,0
2013-08-27,65.058,65.239,64.326,64.613,334471,0
2013-08-28,64.488,65.437,64.223,65.049,376173,0
2013-08-29,64.964,66.248,64.869,66.066,357024,0
2013-08-30,66.047,66.047,65.144,65.259,477682,0
2013-09-03,65.78,66.774,65.287,65.917,586838,0
2013-09-04,65.753,66.27,65.18,65.982,485851,0
2013-09-05,65.992,66.401,65.917,66.088,203348,0
2013-09-06,66.456,67.399,65.667,67.036,319825,0
2013-09-09,66.969,68.909,66.969,68.881,374965,0
2013-09-10,68.92,69.472,68.501,69.186,336140,0
2013-09-11,69.014,69.821,68.748,69.792,245143,0
2013-09-12,69.83,70.496,69.042,69.166,299362,0
2013-09-13,69.406,69.617,68.651,69.196,237160,0
2013-09-16,70.289,70.362,69.204,69.439,237272,0
2013-09-17,69.308,70.058,69.279,70.058,262025,0
2013-09-18,69.869,71.581,69.204,71.066,461742,0
2013-09-19,71.066,72.026,70.496,70.545,244721,0
2013-09-20,70.503,70.961,70.188,70.34,673634,0
2013-09-23,70.172,70.428,69.25,70.011,253782,0
2013-09-24,69.97,71.36,69.654,70.738,359454,0
2013-09-25,70.72,71.238,70.139,71.074,336793,0
2013-09-26,71.006,71.828,70.483,71.79,330071,0
2013-09-27,71.285,71.712,70.798,71.092,249263,0
2013-09-30,70.164,71.732,70.029,71.544,257159,0
2013-10-01,71.322,72.553,71.034,71.637,585572,0
2013-10-02,71.092,71.122,70.217,71.102,366585,0
2013-10-03,70.989,71.229,69.644,70.562,273731,0
2013-10-04,70.503,70.997,69.738,70.512,260361,0
2013-10-07,69.931,70.245,69.329,69.359,317999,0
2013-10-08,69.15,69.472,66.973,67.259,824191,0
2013-10-09,67.424,68.185,66.803,67.593,265017,0
2013-10-10,68.061,69.72,68.061,69.72,326970,0
2013-10-11,69.452,71.18,69.359,71.112,337281,0
2013-10-14,70.572,71.294,70.312,71.112,215400,0
2013-10-15,70.847,71.083,70.073,70.542,307256,0
2013-10-16,70.59,70.682,69.501,70.188,491624,0
2013-10-17,69.893,70.692,69.682,70.463,303166,0
2013-10-18,70.599,72.41,70.599,71.961,630583,0
2013-10-21,71.619,74.069,70.599,73.524,1266226,0
2013-10-22,74.079,74.328,73.318,74.032,745053,0
2013-10-23,73.735,74.574,73.354,73.965,371412,0
2013-10-24,74.24,75.204,74.116,74.613,367786,0
2013-10-25,74.909,75.644,74.509,74.9,308432,0
2013-10-28,74.774,75.098,74.43,74.774,450757,0
2013-10-29,75.126,75.607,74.623,75.004,373970,0
2013-10-30,75.194,75.357,74.212,74.459,241284,0
2013-10-31,74.403,75.519,74.022,74.44,413679,0
2013-11-01,74.554,75.032,73.524,74.764,343658,0
2013-11-04,74.966,75.548,74.681,75.402,198460,0
2013-11-05,75.024,75.598,74.564,74.976,410480,0
2013-11-06,75.301,76.338,75.069,76.196,545493,0
2013-11-07,76.272,76.757,75.429,75.429,595862,0
2013-11-08,75.051,76.358,74.726,76.196,455973,0
2013-11-11,75.994,76.948,75.479,76.414,432072,0
2013-11-12,76.099,76.338,75.479,75.94,339262,0
2013-11-13,75.538,76.236,75.282,75.813,887228,0
2013-11-14,75.774,76.958,75.509,76.88,279894,0
2013-11-15,77.056,77.519,76.654,77.381,184779,0
2013-11-18,77.39,77.597,75.986,76.31,273066,0
2013-11-19,76.33,76.9,75.977,76.424,331930,0
2013-11-20,76.414,77.472,76.31,76.576,217354,0
2013-11-21,76.835,77.969,76.757,77.912,231796,0
2013-11-22,77.912,78.177,77.529,77.941,223613,0
2013-11-25,77.752,78.342,77.381,78.141,164986,0
2013-11-26,78.057,78.865,77.742,78.762,238946,0
2013-11-27,79.057,79.133,78.304,79.086,312203,0
2013-11-29,79.153,79.153,78.493,78.578,117422,0
2013-12-02,78.715,79.324,77.843,77.979,395072,0
2013-12-03,77.549,77.723,76.255,76.749,400594,0
2013-12-04,75.931,77.243,75.301,76.559,337846,0
2013-12-05,76.338,76.91,76.176,76.644,279105,0
2013-12-06,77.732,78.578,77.418,77.912,252130,0
2013-12-09,78.15,79.143,77.969,78.8,383416,0
2013-12-10,78.538,79.391,78.225,78.284,282334,0
2013-12-11,78.475,78.475,76.664,76.797,294784,0
2013-12-12,76.806,77.999,76.693,77.597,387640,0
2013-12-13,77.597,78.075,76.683,76.835,393853,0
2013-12-16,77.243,77.704,76.634,77.074,525398,0
2013-12-17,76.987,77.732,76.92,77.539,429965,0
2013-12-18,81.231,81.565,78.294,81.136,685681,0
2013-12-19,81.116,81.212,79.609,79.684,804602,0
2013-12-20,79.98,81.009,79.781,80.086,1021522,0
2013-12-23,80.565,80.927,80.173,80.506,383992,0
2013-12-24,80.754,81.497,80.535,81.165,154312,0
2013-12-26,81.364,81.679,80.714,80.927,193580,0
2013-12-27,81.251,81.328,80.792,80.879,345897,0
2013-12-30,80.965,81.441,80.753,81.403,307370,0
2013-12-31,81.519,82.381,81.261,81.346,483833,0
2014-01-02,81.193,81.787,80.437,80.602,389965,0
2014-01-03,80.869,81.948,80.723,81.451,390651,0
2014-01-06,81.787,81.939,80.657,80.927,392405,0
2014-01-07,81.28,81.931,80.859,81.681,280417,0
2014-01-08,81.815,83.153,81.184,83.117,577471,0
2014-01-09,83.191,83.651,82.54,83.441,401609,0
2014-01-10,83.507,84.407,83.507,84.17,341215,0
2014-01-13,84.121,84.252,82.474,82.798,262395,0
2014-01-14,83.021,83.919,82.512,83.806,186833,0
2014-01-15,84.427,84.427,83.525,84.16,215882,0
2014-01-16,83.975,84.215,83.143,84.15,167862,0
2014-01-17,83.853,84.072,83.346,83.965,248493,0
2014-01-21,84.693,84.96,84.052,84.34,324919,0
2014-01-22,84.569,84.942,83.994,84.684,193537,0
2014-01-23,84.427,84.427,83.679,83.994,265072,0
2014-01-24,83.534,83.564,81.519,81.709,482419,0
2014-01-27,81.767,82.502,81.175,81.777,340823,0
2014-01-28,81.912,83.308,81.912,82.686,269663,0
2014-01-29,81.863,82.789,81.643,82.169,320320,0
2014-01-30,83.021,83.835,82.131,83.003,443613,0
2014-01-31,81.863,83.564,81.854,82.781,410690,0
2014-02-03,82.856,83.288,79.177,79.377,722790,0
2014-02-04,80.171,81.718,79.061,80.733,830567,0
2014-02-05,83.199,84.16,80.62,80.792,698394,0
2014-02-06,81.471,82.391,81.299,81.872,534319,0
2014-02-07,83.835,83.835,82.381,82.876,484824,0
2014-02-10,82.866,83.594,82.569,83.249,460130,0
2014-02-11,83.219,84.052,82.876,83.517,550550,0
2014-02-12,83.641,84.847,83.49,84.77,552590,0
2014-02-13,84.004,85.039,83.534,84.493,477912,0
2014-02-14,84.407,84.932,83.919,84.532,354703,0
2014-02-18,84.693,85.267,84.224,84.837,407007,0
2014-02-19,85.765,86.186,85.085,85.439,341387,0
2014-02-20,85.421,86.253,85.306,85.974,309165,0
2014-02-21,86.04,86.29,85.497,85.536,221466,0
2014-02-24,85.594,86.453,85.594,85.725,331908,0
2014-02-25,85.735,86.654,85.506,85.735,201500,0
2014-02-26,86.06,88.157,85.765,87.438,520940,0
2014-02-27,87.218,87.821,87.114,87.382,292393,0
2014-02-28,87.382,88.278,87.344,87.868,316196,0
2014-03-03,86.99,87.763,86.481,87.344,219001,0
2014-03-04,88.337,89.389,88.26,89.321,311802,0
2014-03-05,89.216,89.637,88.892,89.429,244496,0
2014-03-06,89.561,90.183,89.523,89.915,209779,0
2014-03-07,90.166,90.557,89.486,89.764,213063,0
2014-03-10,89.6,90.039,88.729,89.523,200525,0
2014-03-11,89.551,89.953,88.318,88.613,143240,0
2014-03-12,88.137,88.682,87.563,88.652,339426,0
2014-03-13,88.948,89.074,86.195,86.846,379521,0
2014-03-14,86.587,87.964,86.587,87.592,305329,0
2014-03-17,87.736,88.996,87.045,88.328,252410,0
2014-03-18,88.51,89.293,88.328,88.892,308033,0
2014-03-19,89.162,89.476,87.438,88.108,226257,0
2014-03-20,87.736,87.926,86.931,87.523,258139,0
2014-03-21,87.888,88.288,85.536,86.855,533662,0
2014-03-24,87.114,87.513,85.687,86.481,239629,0
2014-03-25,86.711,87.503,86.367,87.114,168390,0
2014-03-26,87.513,87.582,85.296,85.439,456322,0
2014-03-27,85.383,85.697,84.278,85.661,315203,0
2014-03-28,86.062,86.82,85.679,86.514,206147,0
2014-03-31,87.183,87.903,86.63,87.174,230347,0
2014-04-01,87.367,87.932,86.571,86.859,575762,0
2014-04-02,87.49,88.661,86.888,88.538,339314,0
2014-04-03,88.631,88.834,87.941,88.547,344585,0
2014-04-04,88.834,89.966,86.014,86.647,369324,0
2014-04-07,87.951,88.276,84.462,85.028,546371,0
2014-04-08,85.028,85.142,83.233,84.249,719816,0
2014-04-09,84.375,86.62,83.694,86.312,903893,0
2014-04-10,86.217,86.58,84.903,85.813,835589,0
2014-04-11,85.536,86.312,84.845,85.343,755094,0
2014-04-14,86.034,86.16,83.504,83.932,420894,0
2014-04-15,83.713,84.375,82.466,83.475,724344,0
2014-04-16,83.932,85.306,83.906,84.835,964861,0
2014-04-17,84.835,86.024,84.682,85.622,979525,0
2014-04-21,85.805,85.918,80.616,83.11,1450359,0
2014-04-22,84.185,84.185,81.372,81.986,1102384,0
2014-04-23,81.948,82.708,80.915,81.125,779861,0
2014-04-24,81.49,82.142,80.185,81.584,743973,0
2014-04-25,81.164,81.372,80.166,80.54,513245,0
2014-04-28,80.789,81.364,79.112,80.205,501658,0
2014-04-29,80.215,80.905,79.676,79.973,323772,0
2014-04-30,79.889,80.54,79.523,80.386,364457,0
2014-05-01,80.511,81.767,80.099,80.837,443625,0
2014-05-02,81,82.255,80.808,81.316,305577,0
2014-05-05,80.57,83.579,80.57,82.601,974036,0
2014-05-06,82.152,82.428,80.579,80.664,549226,0
2014-05-07,80.626,81.364,79.563,80.395,541190,0
2014-05-08,80.395,81.557,79.87,80.271,465430,0
2014-05-09,80.215,80.933,79.389,80.847,368199,0
2014-05-12,81.173,82.217,81,82.006,332787,0
2014-05-13,82.065,82.382,80.57,80.856,354885,0
2014-05-14,80.818,81.095,80.108,80.347,391785,0
2014-05-15,80.03,80.54,79.035,80.099,462583,0
2014-05-16,80.262,80.789,79.946,80.404,216049,0
2014-05-19,80.271,81.364,79.82,80.636,317536,0
2014-05-20,80.225,80.943,78.516,79.262,633439,0
2014-05-21,79.563,80.205,79.14,79.657,306970,0
2014-05-22,79.361,80.262,79.198,79.618,510153,0
2014-05-23,79.763,81.239,79.553,81.057,362149,0
2014-05-27,81.48,81.825,81.249,81.316,201626,0
2014-05-28,81.191,81.844,81.057,81.105,355877,0
2014-05-29,81.382,81.854,80.74,81.661,438448,0
2014-05-30,81.508,81.614,80.866,81.431,331507,0
2014-06-02,81.431,82.036,80.357,81.787,385317,0
2014-06-03,81.633,82.783,81.633,82.631,529708,0
2014-06-04,82.428,83.176,82.275,82.946,354673,0
2014-06-05,83.071,84.586,82.428,84.269,416944,0
2014-06-06,85.795,86.935,84.826,86.83,733654,0
2014-06-09,86.571,88.155,86.571,87.416,468602,0
2014-06-10,87.349,87.674,86.791,87.079,229949,0
2014-06-11,86.762,87.444,86.197,86.427,314193,0
2014-06-12,86.322,86.399,85.401,85.564,422703,0
2014-06-13,85.687,85.872,84.787,85.132,274072,0
2014-06-16,85.228,85.756,84.24,85.122,235104,0
2014-06-17,84.787,86.524,84.567,85.487,349167,0
2014-06-18,85.392,85.863,84.586,85.555,208827,0
2014-06-19,85.594,86.254,85.248,85.937,294453,0
2014-06-20,85.911,85.918,85.093,85.872,645872,0
2014-06-23,86.052,86.484,85.411,85.546,154960,0
2014-06-24,84.951,85.687,83.961,83.971,607988,0
2014-06-25,83.942,85.324,83.932,85.199,317976,0
2014-06-26,85.306,85.768,84.44,85.556,320717,0
2014-06-27,86.201,86.306,85.228,86.249,531227,0
2014-06-30,86.017,86.807,85.547,86.181,377968,0
2014-07-01,86.557,87.577,86.211,86.941,445378,0
2014-07-02,86.739,87.171,85.998,86.43,218779,0
2014-07-03,86.538,86.72,85.94,86.538,356647,0
2014-07-07,86.499,87.414,85.527,86.017,273786,0
2014-07-08,85.93,85.93,84.959,85.364,320590,0
2014-07-09,85.623,85.903,84.498,84.612,272703,0
2014-07-10,82.938,84.44,81.929,83.796,262452,0
2014-07-11,83.603,84.094,83.044,83.996,207318,0
2014-07-14,84.68,84.766,84.162,84.219,234436,0
2014-07-15,84.045,84.671,83.631,84.094,182392,0
2014-07-16,84.565,84.844,83.353,84.537,303945,0
2014-07-17,83.66,83.864,82.412,82.524,563512,0
2014-07-18,82.428,83.816,82.428,83.718,443855,0
2014-07-21,82.729,84.498,82.121,84.362,903317,0
2014-07-22,84.517,86.469,84.517,85.673,610092,0
2014-07-23,87.356,88.501,86.557,87.654,714470,0
2014-07-24,87.605,88.259,86.605,86.749,505836,0
2014-07-25,86.115,86.807,85.884,86.268,422801,0
2014-07-28,86.036,86.739,84.864,85.191,434397,0
2014-07-29,85.132,86.286,84.488,84.488,335006,0
2014-07-30,84.622,84.921,83.469,83.756,484207,0
2014-07-31,82.689,83.507,82.025,82.092,473408,0
2014-08-01,81.823,82.756,81.515,82.025,568643,0
2014-08-04,81.795,82.151,81.042,81.765,508058,0
2014-08-05,81.331,81.91,80.822,81.188,351418,0
2014-08-06,80.705,81.091,80.379,80.764,437238,0
2014-08-07,80.822,81.188,80.158,80.446,245504,0
2014-08-08,80.649,81.956,80.436,81.862,493819,0
2014-08-11,82.285,82.612,81.765,81.795,219711,0
2014-08-12,81.505,82.045,80.822,80.976,343286,0
2014-08-13,81.379,81.621,81.341,81.545,269285,0
2014-08-14,81.785,81.785,80.793,81.399,454567,0
2014-08-15,81.92,81.956,80.207,80.871,462062,0
2014-08-18,81.496,82.226,81.188,81.755,503495,0
2014-08-19,82.226,82.592,81.795,81.9,376657,0
2014-08-20,81.554,82.161,81.505,81.842,360037,0
2014-08-21,81.785,81.785,80.957,81.091,275888,0
2014-08-22,81.012,81.545,80.832,81.255,391261,0
2014-08-25,81.591,81.745,81.207,81.361,318210,0
2014-08-26,81.389,81.535,80.783,80.803,198251,0
2014-08-27,80.842,81.101,80.574,80.842,268642,0
2014-08-28,80.583,80.842,80.012,80.274,540259,0
2014-08-29,80.274,80.89,80.032,80.593,263728,0
2014-09-02,80.524,81.379,80.246,80.602,329062,0
2014-09-03,80.783,80.9,80.197,80.485,315527,0
2014-09-04,80.504,81.351,79.928,80.042,469741,0
2014-09-05,79.618,79.783,78.202,79.638,837951,0
2014-09-08,79.515,80.148,79.281,79.609,360509,0
2014-09-09,79.754,79.754,78.754,78.811,295993,0
2014-09-10,78.83,79.223,78.252,78.925,527433,0
2014-09-11,78.539,79.061,78.242,78.41,401368,0
2014-09-12,78.35,78.474,77.32,77.628,441423,0
2014-09-15,77.579,77.764,76.86,77.032,451944,0
2014-09-16,76.84,78.174,76.598,77.974,529224,0
2014-09-17,78.242,79.281,77.916,78.619,397292,0
2014-09-18,78.668,78.696,77.061,77.34,375594,0
2014-09-19,77.52,77.52,76.329,76.81,594464,0
2014-09-22,76.626,76.752,75.646,75.779,368052,0
2014-09-23,75.422,75.684,75.021,75.223,473175,0
2014-09-24,74.953,75.619,74.646,75.291,318182,0
2014-09-25,75.917,75.945,74.395,75.067,552617,0
2014-09-26,75.173,75.337,74.395,75.049,441838,0
2014-09-29,74.402,75.629,74.355,75.049,390773,0
2014-09-30,75.174,75.582,74.037,74.247,350998,0
2014-10-01,73.83,74.326,73.049,73.107,684239,0
2014-10-02,72.799,74.286,72.799,74.149,576443,0
2014-10-03,74.73,75.115,74.316,74.585,561567,0
2014-10-06,74.758,74.992,73.86,74.179,466783,0
2014-10-07,74.169,74.856,73.689,73.764,722296,0
2014-10-08,73.754,74.517,72.818,74.44,562837,0
2014-10-09,74.383,74.383,72.683,72.809,520967,0
2014-10-10,72.644,73.377,72.084,72.094,571219,0
2014-10-13,72.19,72.779,71.117,71.147,694516,0
2014-10-14,71.455,72.18,71.039,72.034,927267,0
2014-10-15,70.858,73.088,70.421,72.432,764810,0
2014-10-16,71.368,73.717,71.196,73.62,743227,0
2014-10-17,74.159,75.076,73.436,73.745,1092421,0
2014-10-20,80.98,81.993,79.338,81.346,2422488,0
2014-10-21,82.1,84.032,82.1,83.635,1474973,0
2014-10-22,84.178,85.067,83.868,83.896,932387,0
2014-10-23,84.805,85.675,84.272,84.901,745632,0
2014-10-24,84.795,85.365,84.341,84.901,392449,0
2014-10-27,84.765,85.5,84.002,85.442,535193,0
2014-10-28,85.451,86.311,85.229,85.915,759696,0
2014-10-29,85.964,86.273,84.109,84.853,544104,0
2014-10-30,84.515,85.78,83.781,85.48,557665,0
2014-10-31,86.543,86.727,85.102,85.887,642084,0
2014-11-03,85.828,86.697,85.335,86.379,550222,0
2014-11-04,85.818,86.572,85.345,85.394,577133,0
2014-11-05,85.5,86.553,85.385,86.475,515464,0
2014-11-06,86.321,87.875,86.263,87.732,775910,0
2014-11-07,87.732,87.943,87.266,87.799,593618,0
2014-11-10,87.855,88.637,87.76,88.358,506776,0
2014-11-11,88.543,88.9,87.914,88.28,371462,0
2014-11-12,87.799,88.775,87.77,88.262,333641,0
2014-11-13,88.677,88.852,87.953,88.28,417901,0
2014-11-14,88.29,88.9,88.04,88.785,389071,0
2014-11-17,88.515,88.805,88.137,88.28,411898,0
2014-11-18,88.222,89.044,87.934,88.368,530255,0
2014-11-19,88.717,89.025,87.75,88.862,394005,0
2014-11-20,88.552,89.808,88.099,89.691,508815,0
2014-11-21,90.667,91.429,90.156,90.309,726615,0
2014-11-24,90.309,91.68,90.166,91.13,572545,0
2014-11-25,91.19,91.738,90.714,91.334,406927,0
2014-11-26,91.229,91.719,90.329,90.802,286534,0
2014-11-28,91.259,91.259,89.981,90.474,161772,0
2014-12-01,90.319,90.329,88.562,89.084,459476,0
2014-12-02,89.509,90.852,89.422,90.454,343864,0
2014-12-03,90.61,91.653,90.309,91.41,432109,0
2014-12-04,91.498,92.145,90.802,91.498,597681,0
2014-12-05,91.38,92.782,91.38,92.173,301530,0
2014-12-08,92.028,92.763,90.977,91.478,351217,0
2014-12-09,90.253,91.738,89.799,91.7,413242,0
2014-12-10,91.305,91.567,89.595,89.953,338860,0
2014-12-11,90.214,91.537,90.166,90.339,267532,0
2014-12-12,89.392,89.953,89.005,89.267,395289,0
2014-12-15,89.546,90.434,88.882,89.314,444932,0
2014-12-16,89.054,90.387,88.515,89.162,712607,0
2014-12-17,89.171,91.758,88.882,91.315,978236,0
2014-12-18,92.339,92.753,91.36,91.845,670418,0
2014-12-19,91.884,93.256,91.836,92.678,1081442,0
2014-12-22,92.753,92.753,91.778,92.32,322136,0
2014-12-23,92.773,93.304,92.281,92.763,277741,0
2014-12-24,92.791,93.11,92.097,92.416,143800,0
2014-12-26,92.811,93.419,92.348,92.435,160795,0
2014-12-29,92.348,93.211,92.348,92.629,224083,0
2014-12-30,92.454,93.102,92.144,92.445,228484,0
2014-12-31,92.919,93.374,91.862,92.116,293524,0
2015-01-02,92.135,92.669,91.097,91.613,272624,0
2015-01-05,91.216,92.047,90.681,91.397,638875,0
2015-01-06,91.466,92.037,90.051,90.935,616578,0
2015-01-07,92.211,92.503,91.235,91.717,305194,0
2015-01-08,92.271,93.608,92.116,93.384,553867,0
2015-01-09,93.374,93.976,92.891,92.938,316566,0
2015-01-12,92.707,93.946,91.952,93.618,403835,0
2015-01-13,94.615,95.885,92.211,93.307,442074,0
2015-01-14,92.473,94.16,92.396,93.859,360119,0
2015-01-15,93.859,94.537,91.321,91.835,513488,0
2015-01-16,91.475,91.981,90.265,91.688,513643,0
2015-01-20,92.31,93.365,91.815,92.754,380283,0
2015-01-21,93.269,94.208,92.919,93.927,398130,0
2015-01-22,95.672,95.672,93.937,95.303,358925,0
2015-01-23,95.187,96.135,94.645,95.555,335762,0
2015-01-26,95.516,97.284,94.741,96.799,419751,0
2015-01-27,95.913,96.533,95.236,96.145,430611,0
2015-01-28,96.799,96.923,95.982,96.379,565786,0
2015-01-29,96.65,97.168,95.875,96.601,531276,0
2015-01-30,96.213,96.702,95.003,95.255,655369,0
2015-02-02,97.847,98.184,94.789,97.245,885048,0
2015-02-03,97.56,98.252,97.464,97.934,440045,0
2015-02-04,97.924,98.63,97.235,97.905,514839,0
2015-02-05,98.022,98.79,97.464,97.866,352970,0
2015-02-06,98.052,98.712,97.73,98.052,357493,0
2015-02-09,97.72,98.63,97.335,97.531,276508,0
2015-02-10,97.866,98.82,97.424,98.471,268168,0
2015-02-11,98.451,98.943,98.092,98.65,293111,0
2015-02-12,99.032,100.89,99.032,100.17,462767,0
2015-02-13,100.23,101.26,100.09,101.04,373440,0
2015-02-17,100.94,102,100.7,101.51,280365,0
2015-02-18,101.02,102.1,101.02,102.1,261636,0
2015-02-19,101.62,102.52,101.2,102.07,316691,0
2015-02-20,101.99,103.55,101.3,103.29,387667,0
2015-02-23,103.1,103.4,102.37,103.11,355983,0
2015-02-24,103.14,103.26,102.15,102.52,376145,0
2015-02-25,102.32,102.48,100.96,101.44,378279,0
2015-02-26,101.44,101.63,100.35,101.05,325386,0
2015-02-27,100.96,101.55,100.75,101.03,869852,0
2015-03-02,101.13,104.33,100.81,103.86,792842,0
2015-03-03,104.22,104.22,102.98,103.75,369690,0
2015-03-04,103.59,104.27,102.95,103.93,379289,0
2015-03-05,104.13,104.57,103.52,104.04,376090,0
2015-03-06,103.82,103.89,102.87,103.3,348533,0
2015-03-09,103.42,104.09,103.24,103.66,297134,0
2015-03-10,102.99,104.24,102.5,103.8,388577,0
2015-03-11,104.03,104.81,103.43,104.64,438528,0
2015-03-12,104.97,105.98,104.88,105.31,217665,0
2015-03-13,104.68,105.08,103.83,104.5,443998,0
2015-03-16,104.6,105.67,103.82,105.02,383625,0
2015-03-17,104.15,105.12,103.84,104.72,377328,0
2015-03-18,104.33,106.31,103.72,105.84,363497,0
2015-03-19,105.45,106.38,105.23,106.06,232837,0
2015-03-20,106.44,106.75,105.89,106.37,621930,0
2015-03-23,107.51,107.68,105.99,106.55,383212,0
2015-03-24,106.33,107.48,106.01,106.56,400551,0
2015-03-25,106.61,107,105.8,105.81,541428,0
2015-03-26,105.74,106.77,105.19,106.37,274948,0
2015-03-27,106.3,107.51,105.79,107.38,319848,0
2015-03-30,108.22,108.78,108.1,108.19,275328,0
2015-03-31,107.72,109.03,107.63,108.51,348946,0
2015-04-01,108.31,109.28,107.69,108.75,406145,0
2015-04-02,108.56,109.2,108.14,108.87,294986,0
2015-04-06,108.66,109.77,108.5,108.9,419421,0
2015-04-07,108.83,109.61,108.11,108.21,296308,0
2015-04-08,108.13,109.04,107.88,108.97,269356,0
2015-04-09,108.83,109.34,107.82,108.22,247769,0
2015-04-10,108.03,108.53,106.57,108.03,407175,0
2015-04-13,107.48,108.57,106.74,107.08,438671,0
2015-04-14,107.49,108.45,106.65,108.33,332038,0
2015-04-15,108.7,110.83,108.7,110.35,1034721,0
2015-04-16,109.99,110.58,109.15,109.31,513943,0
2015-04-17,109.73,109.73,107.69,108.21,543655,0
2015-04-20,104.93,106.94,103.13,103.68,1575455,0
2015-04-21,103.43,104.27,101.95,102.61,963881,0
2015-04-22,102.32,104.88,102.05,104.63,789373,0
2015-04-23,104.49,104.75,103.59,104.2,547667,0
2015-04-24,104.57,105.13,103.55,104.93,404440,0
2015-04-27,105.57,106.17,104.11,104.21,484472,0
2015-04-28,103.89,105.01,103.2,104.53,377532,0
2015-04-29,103.85,104.57,103,103.65,364873,0
2015-04-30,103.37,103.99,102.68,102.96,554048,0
2015-05-01,103.18,103.94,102.92,103.47,433009,0
2015-05-04,103.83,104.81,103.45,104.37,425597,0
2015-05-05,104.02,104.9,103.29,103.76,363121,0
2015-05-06,103.69,103.88,102.72,103.5,423333,0
2015-05-07,103.3,105.06,102.92,104.68,334391,0
2015-05-08,105.59,106.19,105.48,105.53,252580,0
2015-05-11,105.55,107.1,105.55,106.42,371870,0
2015-05-12,106.2,107.29,105.59,106.92,446345,0
2015-05-13,107.03,108.89,106.83,108.69,577311,0
2015-05-14,109.26,110.59,108.39,110.33,392148,0
2015-05-15,110.35,110.99,110.19,110.81,326561,0
2015-05-18,110.62,111.66,110.62,110.78,271939,0
2015-05-19,110.77,111.93,110.61,110.85,282944,0
2015-05-20,111.05,111.12,109.93,110.79,252785,0
2015-05-21,110.8,111.16,109.89,110.38,236833,0
2015-05-22,110.55,111.13,110.19,110.75,259374,0
2015-05-26,110.83,110.83,109.72,110.33,343053,0
2015-05-27,110.62,112.09,110.47,111.74,278619,0
2015-05-28,111.49,111.57,110.15,110.68,389255,0
2015-05-29,110.33,110.33,109.14,109.41,260093,0
2015-06-01,109.84,110.49,109.14,110.23,253880,0
2015-06-02,109.81,110.64,108.88,110.23,255735,0
2015-06-03,110.02,110.73,109.14,110.53,256388,0
2015-06-04,110.2,110.33,109.28,109.4,195663,0
2015-06-05,109.23,110.27,108.73,110.07,214909,0
2015-06-08,109.89,110.49,109.44,109.48,221291,0
2015-06-09,109.75,110.65,109.04,110.22,406634,0
2015-06-10,110.35,115.06,110.09,112.1,1267041,0
2015-06-11,112.2,112.55,111.43,111.93,547938,0
2015-06-12,111.49,112.59,111.24,111.74,411085,0
2015-06-15,110.63,111.04,110.07,110.37,398530,0
2015-06-16,110.24,111.23,108.81,109.32,663254,0
2015-06-17,109.67,109.92,108.25,108.83,564856,0
2015-06-18,109.18,110.18,108.4,108.55,577826,0
2015-06-19,108.32,108.99,107.15,107.22,729845,0
2015-06-22,107.45,108.24,107.04,107.48,368679,0
2015-06-23,107.46,107.74,106.43,107.16,383938,0
2015-06-24,107.24,107.67,105.94,106.77,442992,0
2015-06-25,106.79,107.45,105.53,105.83,270693,0
2015-06-26,106.03,106.19,105.13,105.8,499900,0
2015-06-29,105.14,106.02,104.45,104.49,387364,0
2015-06-30,105.51,105.89,104.68,104.97,375732,0
2015-07-01,105.59,106.01,104.9,105.38,270005,0
2015-07-02,105.56,106,104.95,105.26,222302,0
2015-07-06,104.79,106.61,104.31,105.77,315040,0
2015-07-07,106.33,106.44,104.83,106.37,360690,0
2015-07-08,105.67,106.5,104.69,105.12,362332,0
2015-07-09,106.1,106.81,105.36,105.42,356177,0
2015-07-10,105.98,106.79,105.26,105.27,511286,0
2015-07-13,106.14,106.74,105.88,106.23,312784,0
2015-07-14,106.28,106.84,105.95,106.34,258008,0
2015-07-15,106.03,106.61,104.3,104.86,677924,0
2015-07-16,105.32,105.74,104.58,104.71,502976,0
2015-07-17,104.62,105.21,104.11,104.88,487999,0
2015-07-20,116.15,116.15,107.69,113.47,2209487,0
2015-07-21,113.03,114.38,111.87,112.8,806733,0
2015-07-22,113.04,114.92,113,114.53,562682,0
2015-07-23,114.69,115.79,114.2,114.42,356381,0
2015-07-24,114.6,115.36,113.5,114.26,320169,0
2015-07-27,113.57,113.85,112.59,112.79,307551,0
2015-07-28,112.89,113.75,112.5,113.39,274212,0
2015-07-29,113.34,114.36,112.99,114.03,208145,0
2015-07-30,113.76,115.4,113.4,114.63,279749,0
2015-07-31,115,115.72,114.58,115.09,286008,0
2015-08-03,114.97,115.64,114.05,115.32,300455,0
2015-08-04,115.2,116.07,114.96,115.62,291240,0
2015-08-05,116.14,116.7,114.81,115.33,258925,0
2015-08-06,115.42,116.3,114.64,115.48,333799,0
2015-08-07,115.29,115.98,114.45,115.95,266107,0
2015-08-10,116.54,118.15,116.18,117.93,373410,0
2015-08-11,117.05,118.38,116.56,118.37,303537,0
2015-08-12,117.62,119.69,116.76,119.37,333402,0
2015-08-13,119.5,120.84,118.6,119.9,354535,0
2015-08-14,119.75,122.02,119.1,121.9,268978,0
2015-08-17,121.4,122.54,120.12,122.48,406546,0
2015-08-18,122.45,123.66,120.64,123.54,287753,0
2015-08-19,122.68,123.6,122.06,122.79,270518,0
2015-08-20,121.69,121.77,119.56,119.61,432296,0
2015-08-21,118.15,119.48,116.69,116.97,473022,0
2015-08-24,111.21,115.94,107.02,113.26,613847,0
2015-08-25,115.41,115.63,111.27,111.75,507183,0
2015-08-26,113.8,114.69,111.3,113.98,521955,0
2015-08-27,114.95,115.98,114,115.65,326326,0
2015-08-28,115.34,116.83,114.76,116.68,340174,0
2015-08-31,116.24,116.92,114.76,115.06,414649,0
2015-09-01,112.92,114.61,112.66,113.24,381002,0
2015-09-02,114.05,116.03,113.53,115.98,327865,0
2015-09-03,116.17,117.64,115.63,116.41,239948,0
2015-09-04,115.34,115.67,114.03,114.42,295755,0
2015-09-08,116.42,117.71,115.65,117.64,514159,0
2015-09-09,118.46,118.65,116.49,116.72,283548,0
2015-09-10,116.63,117.44,115.5,116.04,353160,0
2015-09-11,116.23,119.39,115.65,119.3,395671,0
2015-09-14,119.37,120.12,118.64,119.74,241999,0
2015-09-15,120.34,120.42,117.96,120.09,349425,0
2015-09-16,119.91,121.21,119.91,120.95,338122,0
2015-09-17,121.19,121.75,120.3,120.6,285048,0
2015-09-18,119.22,120.07,118.7,118.9,547293,0
2015-09-21,119.59,121.13,119.24,120,246617,0
2015-09-22,118.56,119.5,117.98,118.4,371154,0
2015-09-23,118.6,118.88,115.51,116.09,499182,0
2015-09-24,115.01,115.01,112.8,114.43,373769,0
2015-09-25,115.18,115.99,114.46,115.27,504721,0
2015-09-28,114.49,115.32,111.42,112.26,380131,0
2015-09-29,112.66,113.49,108.94,109.66,651736,0
2015-09-30,110.49,111.23,107.44,110.82,794393,0
2015-10-01,110.82,113.48,109.89,111.18,1042693,0
2015-10-02,109.97,110.85,109.39,110.84,409469,0
2015-10-05,111.16,113.41,111.03,112.95,593410,0
2015-10-06,112.93,113.48,110.8,111.28,475531,0
2015-10-07,111.99,113.25,111.5,113.07,687733,0
2015-10-08,113.05,115.85,112.75,115.27,359257,0
2015-10-09,115.35,116.26,114.39,115.06,221710,0
2015-10-12,115.17,116.63,114.63,116.43,288515,0
2015-10-13,115.68,117.28,115.52,115.94,385948,0
2015-10-14,115.79,116.25,114.24,114.36,285216,0
2015-10-15,114.68,115.4,113.73,115.21,397606,0
2015-10-16,114.68,115.31,114.05,115.15,415503,0
2015-10-19,114.4,122.34,112.47,121.95,1210833,0
2015-10-20,122.03,124.56,120.86,121.39,414304,0
2015-10-21,122.23,124.13,121.81,122.28,629134,0
2015-10-22,122.69,125.64,122.44,124.95,603568,0
2015-10-23,125.43,127.07,124.83,125.07,428489,0
2015-10-26,125.16,127.45,124.61,126.57,452932,0
2015-10-27,126.41,126.57,123.42,124.26,603055,0
2015-10-28,124.73,128.6,124.46,128.26,458453,0
2015-10-29,127.89,128.87,125.68,127.48,604796,0
2015-10-30,127.53,131.36,127.53,129.87,501916,0
2015-11-02,130.2,132.22,129.79,131.43,333206,0
2015-11-03,131.31,132.55,130.17,131.7,343406,0
2015-11-04,131.77,132.73,131.01,132.37,353933,0
2015-11-05,132.36,133.86,130.72,133.26,402106,0
2015-11-06,133.18,133.78,131.86,132.43,282455,0
2015-11-09,131.63,132.6,129.41,130.51,477386,0
2015-11-10,130.3,132.37,130.09,131.95,380118,0
2015-11-11,131.18,133.21,130.66,132.24,306489,0
2015-11-12,131.2,132.51,130.38,130.66,318454,0
2015-11-13,130.75,132,129.81,130.38,236232,0
2015-11-16,130.32,132.58,130.06,132.12,207085,0
2015-11-17,132.46,133.31,131.1,131.19,288285,0
2015-11-18,131.83,133.9,131.41,133.71,307511,0
2015-11-19,133.03,134.14,131.95,133.47,217415,0
2015-11-20,133.71,134.2,132.76,133.28,246866,0
2015-11-23,133.68,135.51,133.13,133.66,315691,0
2015-11-24,132.84,134.07,132.21,133.58,241344,0
2015-11-25,133.53,135.42,132.92,133.84,161885,0
2015-11-27,133.76,135.2,133.52,134.59,70154,0
2015-11-30,134.86,134.9,132.27,132.91,520834,0
2015-12-01,133.89,135.26,132.45,134.74,210647,0
2015-12-02,134.76,135.07,131.97,132.45,320924,0
2015-12-03,133.04,133.41,130.33,130.54,464639,0
2015-12-04,130.75,133.34,130.42,133.3,575240,0
2015-12-07,132.23,134.63,131.43,134.42,458351,0
2015-12-08,132.66,135.31,132.15,132.59,614876,0
2015-12-09,131.93,134.11,130.16,130.88,253617,0
2015-12-10,130.83,131.58,129.59,130.05,330316,0
2015-12-11,128.69,131.15,126.89,127.27,413252,0
2015-12-14,127.25,128.11,124.95,126.84,516849,0
2015-12-15,127.92,128.07,125.48,126.36,562866,0
2015-12-16,128.53,128.53,124.67,127.53,628009,0
2015-12-17,125.26,126.5,123.41,123.55,673720,0
2015-12-18,123.29,123.5,120.9,121.45,1095563,0
2015-12-21,122.16,123.28,120.56,121.01,375926,0
2015-12-22,121.78,123.14,120.9,122.55,236810,0
2015-12-23,123.13,123.66,122.14,122.36,167100,0
2015-12-24,122.28,123.88,121.91,123.62,159551,0
2015-12-28,122.88,124.26,122.31,124.26,217433,0
2015-12-29,124.83,125.84,124.37,125.4,243859,0
2015-12-30,125.15,125.78,123.84,124.1,187481,0
2015-12-31,123.57,124.55,122.39,122.48,258540,0
2016-01-04,121.23,121.89,120,121.83,415170,0
2016-01-05,121.96,122.46,120.16,120.7,248824,0
2016-01-06,119.05,120.04,116.91,118.43,335714,0
2016-01-07,116.68,118.32,115.91,116.64,372636,0
2016-01-08,117.18,117.61,114.94,115.17,304117,0
2016-01-11,115.62,116.3,113.75,114.47,347731,0
2016-01-12,115.69,116.69,114.17,116.1,387508,0
2016-01-13,116.43,117.1,112.53,113.44,461688,0
2016-01-14,113.74,115.92,112.02,115.12,474545,0
2016-01-15,112.87,114.19,111.54,113.53,436317,0
2016-01-19,114.95,115.96,113.38,114.25,519257,0
2016-01-20,112.62,114.15,108.95,112.91,476944,0
2016-01-21,113.12,115.22,111.79,112.17,490020,0
2016-01-22,114.03,118.08,113.99,116.43,547778,0
2016-01-25,115.28,115.28,112.65,113.79,420114,0
2016-01-26,114.25,118.4,113.6,118.1,401669,0
2016-01-27,117.92,118.09,114.13,114.99,242007,0
2016-01-28,115.72,116.11,113.19,113.49,396774,0
2016-01-29,114.4,117.51,113.48,117.51,688343,0
2016-02-01,116.87,117.09,114.96,116.44,338764,0
2016-02-02,114.93,115.34,113.36,114.48,320011,0
2016-02-03,116.19,116.29,112.94,115.16,416380,0
2016-02-04,114.77,118.04,114.77,115.91,368966,0
2016-02-05,115.73,116.62,110.63,112.11,740730,0
2016-02-08,106.78,112.7,103.6,112.25,1204744,0
2016-02-09,110.52,114.44,110.22,111.75,596692,0
2016-02-10,112.85,115.61,111.87,113.55,605166,0
2016-02-11,112.04,116.26,111.48,115.16,610561,0
2016-02-12,116.83,118.81,116.48,117.19,471600,0
2016-02-16,118.66,119.26,116.77,117.44,495484,0
2016-02-17,117.98,120.78,117.9,120.62,496404,0
2016-02-18,121.82,122.44,117.57,118.91,531165,0
2016-02-19,118.45,119.8,117.44,118.94,321465,0
2016-02-22,120.02,120.87,118.17,119.09,691928,0
2016-02-23,119.72,121.57,118.88,121.03,400835,0
2016-02-24,119.79,124.7,119.62,124.13,538974,0
2016-02-25,124.27,126.96,124.27,126.18,574031,0
2016-02-26,127.65,129.17,127.2,129.09,792990,0
2016-02-29,128.98,130.13,126.71,126.72,585268,0
2016-03-01,127.97,128.88,125.97,126.82,584656,0
2016-03-02,126.42,126.69,123.45,126.57,431698,0
2016-03-03,126.46,126.46,124.79,126.02,334922,0
2016-03-04,126.04,126.66,124.82,126.65,448562,0
2016-03-07,126.09,126.62,125.3,126.4,337908,0
2016-03-08,125.56,127.9,124.17,126.07,341050,0
2016-03-09,126.56,127.48,125.78,126.87,239928,0
2016-03-10,127.5,127.99,125.92,127.13,242280,0
2016-03-11,128.2,128.71,126.66,128.44,318100,0
2016-03-14,128.1,131.15,128.1,130.11,437746,0
2016-03-15,128.76,130.55,128.72,130.31,311113,0
2016-03-16,128.37,130.27,126.77,129.81,428458,0
2016-03-17,129.82,130.64,128.07,129.75,385551,0
2016-03-18,129.08,131.27,128.89,130.21,696131,0
2016-03-21,130.09,130.76,129.21,130.11,265756,0
2016-03-22,129.29,131.01,129.29,130.14,228806,0
2016-03-23,129.44,130.57,128.65,129.4,268130,0
2016-03-24,128.78,130.67,128.19,130.33,426977,0
2016-03-28,129.37,131.17,127.81,131.16,320312,0
2016-03-29,131.03,132.78,129.52,132.7,377848,0
2016-03-30,133.84,133.84,131.33,133.09,249545,0
2016-03-31,132.72,134.05,132.37,132.93,239028,0
2016-04-01,132.55,135.16,131.55,135.16,372725,0
2016-04-04,135.01,135.14,133.37,134.65,425301,0
2016-04-05,134.42,135.69,133.2,134.75,355697,0
2016-04-06,134.74,136.01,134,135.9,354272,0
2016-04-07,135.3,136.51,134.3,135.88,345230,0
2016-04-08,137.19,137.95,136.14,137.25,395717,0
2016-04-11,137.95,138.33,136.71,136.99,419094,0
2016-04-12,137.22,138.37,136.59,137.93,370684,0
2016-04-13,138.85,140.1,137.8,139.61,249966,0
2016-04-14,138.8,139.58,137.56,138.2,509394,0
2016-04-15,138.4,138.81,137.17,138.49,705114,0
2016-04-18,135.14,139.29,131.82,134.88,1185875,0
2016-04-19,140.79,140.79,135.73,136.77,766421,0
2016-04-20,137.14,137.44,133.84,135.36,545139,0
2016-04-21,135.4,136.52,134.62,134.74,396642,0
2016-04-22,134.41,135.7,134.39,135.33,271853,0
2016-04-25,134.76,136,134.15,134.62,328693,0
2016-04-26,135.16,137.25,134.92,135.07,534567,0
2016-04-27,135.07,135.61,133.54,135.26,314456,0
2016-04-28,134.34,136.06,132.57,132.87,452413,0
2016-04-29,132.68,133.35,131.97,132.69,386129,0
2016-05-02,132.86,133.82,132.76,133.49,316289,0
2016-05-03,132.92,133.09,130.6,131.79,353740,0
2016-05-04,131.67,133.02,130.66,132.81,394386,0
2016-05-05,133.09,133.39,132.11,133.16,441811,0
2016-05-06,132.98,134.61,132.54,134.5,228516,0
2016-05-09,134.32,135.88,133.89,134.86,272493,0
2016-05-10,135.68,137.28,135.1,136.46,465744,0
2016-05-11,136.51,137.6,133.72,134.25,350384,0
2016-05-12,135.24,136.28,134.71,135.94,524142,0
2016-05-13,135.52,137.05,134.26,135.21,258409,0
2016-05-16,135.43,136.65,134.81,135.14,293731,0
2016-05-17,135.11,135.98,132.8,133.61,390108,0
2016-05-18,133.13,133.42,130.12,132.15,574810,0
2016-05-19,131.23,131.81,129.7,130.86,424685,0
2016-05-20,131.51,131.69,130.61,131.32,261568,0
2016-05-23,131.12,131.39,130.16,130.98,271219,0
2016-05-24,131.78,134.06,130.65,133.25,396857,0
2016-05-25,133.8,134.3,133.02,133.95,289815,0
2016-05-26,134.47,134.95,133.57,134.18,193052,0
2016-05-27,134.02,136.03,133.85,134.6,406455,0
2016-05-31,134.76,135.57,133.47,135.05,523416,0
2016-06-01,134.56,135.68,133.33,135.58,234037,0
2016-06-02,135.29,135.76,134.35,135.61,223829,0
2016-06-03,134.61,136.52,134.41,135.49,302990,0
2016-06-06,136.01,136.48,134.87,135.91,294053,0
2016-06-07,136.26,137.24,135.52,136.91,274616,0
2016-06-08,137.04,139.01,136.91,138.75,391249,0
2016-06-09,138.19,139.38,137.61,138.45,323387,0
2016-06-10,137.55,137.66,135.45,135.72,296811,0
2016-06-13,134.5,134.89,132.32,132.53,572668,0
2016-06-14,132.24,133.55,130.52,133.16,420425,0
2016-06-15,133.6,134.16,132.71,133.21,274518,0
2016-06-16,132.71,132.86,131.9,132.64,312500,0
2016-06-17,132.63,133.84,132.3,132.91,540442,0
2016-06-20,134.28,136.84,134.21,136.46,293610,0
2016-06-21,136.58,136.84,135.38,136.42,390619,0
2016-06-22,136.47,137.52,135.96,136.23,218739,0
2016-06-23,137.45,139.56,137.07,139.46,438597,0
2016-06-24,134.65,137.99,133.85,137.92,816749,0
2016-06-27,136.67,136.76,133.59,134.74,825463,0
2016-06-28,135.52,136.55,135.07,136.42,386842,0
2016-06-29,137.81,138.26,135.96,136.39,482848,0
2016-06-30,136.56,140.68,136.39,140.65,416678,0
2016-07-01,140.59,141.96,140,140.75,312289,0
2016-07-05,140.2,141.12,139.96,140.7,227133,0
2016-07-06,140.75,144.11,140.56,143.6,407051,0
2016-07-07,143.28,144.1,141.83,142.42,253548,0
2016-07-08,143.5,145.73,143.21,145.41,312820,0
2016-07-11,146.18,146.87,145.29,145.29,310680,0
2016-07-12,145.95,146.91,145.58,146.05,352694,0
2016-07-13,146.44,146.59,145.83,146.14,350495,0
2016-07-14,146.75,146.99,144.75,144.86,412648,0
2016-07-15,145.17,146.22,144.36,145.99,383032,0
2016-07-18,147.66,147.95,143.54,147.16,741944,0
2016-07-19,147.85,149.39,146.96,148.91,304198,0
2016-07-20,149.33,149.76,148.19,148.95,379181,0
2016-07-21,148.77,149.65,148.04,148.14,264232,0
2016-07-22,147.61,149.96,147.53,149.53,246456,0
2016-07-25,148.99,150.05,148.59,149.99,268865,0
2016-07-26,150.35,152.65,149.28,152.61,544551,0
2016-07-27,152.65,154.76,152.65,154.69,666361,0
2016-07-28,154.56,157.41,154.56,156.81,512257,0
2016-07-29,156.39,156.84,154.61,154.65,359790,0
2016-08-01,154.59,155.51,153.89,154.29,249671,0
2016-08-02,153.93,154.13,152.48,152.96,264664,0
2016-08-03,152.57,153.46,151.84,153.24,214636,0
2016-08-04,153.52,154.85,153.07,154.22,345437,0
2016-08-05,154.93,156.84,154.37,155.86,351465,0
2016-08-08,155.98,156.68,154.17,156.56,347858,0
2016-08-09,157.24,157.43,155.05,155.5,351696,0
2016-08-10,155.69,156.25,154.84,156.22,215056,0
2016-08-11,156.43,157.41,155.7,157.08,183561,0
2016-08-12,156.85,156.85,155.22,156.57,183478,0
2016-08-15,156.25,156.25,154.52,155.61,279590,0
2016-08-16,155.29,156.06,153.75,153.95,277192,0
2016-08-17,153.64,154.51,152.82,154.18,282567,0
2016-08-18,154.64,156,154.16,155.28,258785,0
2016-08-19,154.76,155.51,154.32,155.05,224931,0
2016-08-22,154.42,156.31,154.4,156.31,280802,0
2016-08-23,156.8,157.11,156.23,156.33,223205,0
2016-08-24,156.23,157.38,155.77,156.6,209611,0
2016-08-25,156.75,157.46,155.98,157.37,188875,0
2016-08-26,157.83,158.78,156.49,157.13,191290,0
2016-08-29,157.34,159.1,156.53,158.51,178981,0
2016-08-30,158.85,160,158.04,159.97,236628,0
2016-08-31,159.8,159.95,157.82,158.87,169630,0
2016-09-01,159.53,160.85,158.45,160.57,200085,0
2016-09-02,161.48,161.78,160.29,160.95,193156,0
2016-09-06,161.3,161.3,159.06,160.03,205546,0
2016-09-07,159.68,160.36,158.64,159.7,375428,0
2016-09-08,159.62,160.79,159.33,159.91,280467,0
2016-09-09,158.44,158.6,152.59,153.6,680054,0
2016-09-12,152.76,154.92,152.59,154.41,398380,0
2016-09-13,153.15,153.9,152.43,153.14,362414,0
2016-09-14,153.75,154.18,152.55,153.35,247058,0
2016-09-15,153.65,154.67,152.24,154.3,190870,0
2016-09-16,154.1,154.58,152.75,153.24,549847,0
2016-09-19,154.06,155.36,153.35,154.33,442042,0
2016-09-20,155.5,155.5,152.71,153.94,318850,0
2016-09-21,154.85,155.96,153.89,155.5,400180,0
2016-09-22,156.84,157.58,155.59,156.65,353231,0
2016-09-23,156.05,156.46,154.75,155.04,489803,0
2016-09-26,154.26,155.42,153.83,154.82,374615,0
2016-09-27,154.91,156.07,154.47,155.55,282644,0
2016-09-28,155.98,156.15,154.44,155.82,189348,0
2016-09-29,155.84,156.09,153.58,154.37,333933,0
2016-09-30,155.18,156.1,154.06,155.31,351120,0
2016-10-03,155.56,156.75,154.27,156.42,465183,0
2016-10-04,156.58,157.68,156,157.44,326969,0
2016-10-05,157.89,159.19,157.29,157.52,270622,0
2016-10-06,157.22,161.18,156.49,160.62,409264,0
2016-10-07,160.51,160.78,158.27,159.69,355063,0
2016-10-10,160.48,161.77,160.47,161.2,324710,0
2016-10-11,161.34,161.34,156.7,157.95,395310,0
2016-10-12,157.77,158.99,157.02,157.4,547921,0
2016-10-13,156.73,158.02,156.04,157.34,266715,0
2016-10-14,158.42,160.52,155.62,155.9,585474,0
2016-10-17,156.58,156.58,149.35,153.53,1363692,0
2016-10-18,151.19,153.41,149.51,150.06,740382,0
2016-10-19,150.03,150.35,147.74,147.86,1013657,0
2016-10-20,147.86,148.28,146.25,147.28,570757,0
2016-10-21,146.15,148.56,145.09,148.41,369646,0
2016-10-24,150.12,150.12,148.05,148.09,215937,0
2016-10-25,147.45,147.45,143.65,143.75,517731,0
2016-10-26,143.72,145.51,143.42,144.02,520220,0
2016-10-27,144.34,144.46,142.31,143.42,330375,0
2016-10-28,143.52,146.26,143.45,144.82,355976,0
2016-10-31,145.27,145.31,143.66,144.29,332976,0
2016-11-01,144.08,144.81,142.67,142.75,384927,0
2016-11-02,142.46,143.81,139.95,139.98,432247,0
2016-11-03,140.15,141.32,139.43,141.01,368643,0
2016-11-04,141.31,145.49,140.55,143.04,443648,0
2016-11-07,145.38,145.38,142.47,143.5,302662,0
2016-11-08,143.14,145.94,143.14,145.65,440789,0
2016-11-09,143.75,147.04,142.08,144.87,665739,0
2016-11-10,145.53,146.32,141.2,143.17,1035419,0
2016-11-11,143.16,145.6,142.58,145.26,436866,0
2016-11-14,145.67,147.41,143.73,147.41,485765,0
2016-11-15,147.13,149.97,147.13,149.49,435255,0
2016-11-16,149.39,150.12,148.6,149.09,229514,0
2016-11-17,149.62,152.74,148.84,152.28,365750,0
2016-11-18,152.11,153.18,150.48,150.54,234750,0
2016-11-21,151.14,151.86,149.5,151.45,254936,0
2016-11-22,151.43,152.46,150.85,152.19,239295,0
2016-11-23,151.97,152.09,150.34,151.3,354081,0
2016-11-25,151.16,152.4,151.16,151.81,134828,0
2016-11-28,151.47,151.47,148.91,149.05,228188,0
2016-11-29,148.94,150.37,148.25,149.65,442654,0
2016-11-30,149.99,153.7,146.63,147.04,305812,0
2016-12-01,146.84,147.44,144.65,146.2,503296,0
2016-12-02,146.01,147.67,145.29,146.67,377401,0
2016-12-05,147.45,148.79,146.4,147.77,356175,0
2016-12-06,148.7,151.76,147.64,151.44,599989,0
2016-12-07,151.9,155.29,150.45,155.16,428979,0
2016-12-08,154.52,155.94,154.52,155.33,268005,0
2016-12-09,155,156.13,154.32,155.64,188322,0
2016-12-12,155.61,155.83,153.94,154.56,216876,0
2016-12-13,154.71,156.28,153.75,156.03,389532,0
2016-12-14,154.27,162.77,154.27,158.42,644356,0
2016-12-15,158.14,159.5,155.29,155.58,365132,0
2016-12-16,155.47,156.67,155.35,155.47,605240,0
2016-12-19,155.27,156.11,154.1,155.2,296648,0
2016-12-20,153.36,156.03,151.14,155.75,298874,0
2016-12-21,155.76,157.49,155.58,156.95,175601,0
2016-12-22,157.22,157.36,154.33,154.41,204736,0
2016-12-23,154.61,155.32,153.74,154.56,160818,0
2016-12-27,154.96,156.4,154.96,155.78,144808,0
2016-12-28,155.87,156.05,153.35,153.67,111686,0
2016-12-29,153.68,155.14,152.98,154.12,155486,0
2016-12-30,154.8,155.06,151.4,151.91,269023,0
2017-01-03,153.18,153.18,149.21,152.41,375972,0
2017-01-04,152.8,155.57,152.8,153.71,229188,0
2017-01-05,153.54,153.6,150.5,151.97,257200,0
2017-01-06,151.94,152.15,150.14,150.66,259336,0
2017-01-09,150.61,151.26,148.83,149.26,298577,0
2017-01-10,148.85,150.36,148.59,149.02,309981,0
2017-01-11,148.95,150.15,148.15,150.08,273376,0
2017-01-12,150.2,150.2,146.33,147.29,418796,0
2017-01-13,148.01,149.12,146.47,148.15,466311,0
2017-01-17,147.78,150.37,146.76,149.79,314540,0
2017-01-18,150.07,150.64,148.97,150.17,257167,0
2017-01-19,149.8,151.15,149.05,150.1,259319,0
2017-01-20,150.11,150.66,149.33,150.54,267105,0
2017-01-23,149.23,150.45,149.08,149.84,211700,0
2017-01-24,150.67,155.83,150.3,154.83,437882,0
2017-01-25,155.15,157.11,155.15,156.7,271922,0
2017-01-26,155.84,156.81,154.62,154.69,268467,0
2017-01-27,154.61,156.58,153.85,155.48,356990,0
2017-01-30,154.24,156.03,151.94,155.29,358413,0
2017-01-31,154.47,156.24,152.32,155.52,363411,0
2017-02-01,156.48,157.25,154.34,155.9,265697,0
2017-02-02,155.71,156.02,153.73,154.14,266630,0
2017-02-03,155.07,156.43,154.78,155.96,345561,0
2017-02-06,155.63,157.23,155.29,156.05,571774,0
2017-02-07,160.68,160.9,154.52,158.98,590205,0
2017-02-08,159.43,162.24,159.43,161.99,456656,0
2017-02-09,162.47,163.14,161.54,162.6,237826,0
2017-02-10,162.95,163.57,159.86,161.9,297975,0
2017-02-13,162.81,162.87,159.7,159.79,308911,0
2017-02-14,159.17,159.21,158.05,158.84,251716,0
2017-02-15,158.71,158.71,156.08,158.01,428014,0
2017-02-16,158.56,169.4,158.26,166.33,1806940,0
2017-02-17,160.79,162.54,159.02,161.19,737744,0
2017-02-21,161.98,163.95,161.42,163.73,331964,0
2017-02-22,162.74,164.59,161.92,162.68,183104,0
2017-02-23,163.15,164.07,161.42,163.18,317277,0
2017-02-24,162.47,164.66,162.1,164.57,253160,0
2017-02-27,164.32,167.46,164.32,165.86,293410,0
2017-02-28,165.12,166.03,163.15,163.27,618996,0
2017-03-01,164.9,167.47,164.89,166.12,517088,0
2017-03-02,165.79,166.77,165.07,165.96,279796,0
2017-03-03,166.26,167.75,165.54,166.24,260008,0
2017-03-06,165.55,165.55,164.22,165.15,256208,0
2017-03-07,164.95,165.71,164.27,164.38,207212,0
2017-03-08,164.02,165.76,163.9,164.14,178639,0
2017-03-09,164.13,166.22,164.05,165.17,222535,0
2017-03-10,165.52,167.15,164.94,165.93,240478,0
2017-03-13,166.25,167.41,165.21,167.02,281148,0
2017-03-14,166.69,168.07,165.74,167.04,243777,0
2017-03-15,167.61,170.65,166.47,170.25,236773,0
2017-03-16,166.31,171.18,166.31,170.69,262912,0
2017-03-17,170.6,171.01,169.42,170.62,403910,0
2017-03-20,170.76,171.53,169.35,170.24,147007,0
2017-03-21,170.78,171.36,167.22,167.26,408563,0
2017-03-22,167.38,169.38,166.57,168.54,174683,0
2017-03-23,168.58,170.54,168.58,169.2,146819,0
2017-03-24,169.23,170.55,167.82,168.24,184763,0
2017-03-27,166.55,169.58,166.29,168.59,409223,0
2017-03-28,168.15,169.29,167.26,168.2,236036,0
2017-03-29,167.78,167.89,166.42,167.73,191042,0
2017-03-30,167.64,168.04,166.38,167.27,274769,0
2017-03-31,167.36,167.8,166.26,166.35,298542,0
2017-04-03,167.05,168.1,164.62,165.41,299258,0
2017-04-04,165.31,166.14,164.45,164.92,198196,0
2017-04-05,165.54,166.2,163.12,163.55,241358,0
2017-04-06,163.78,165.79,163.58,164.31,224341,0
2017-04-07,163.72,165.71,163.07,163.67,296406,0
2017-04-10,163.68,166.2,163.68,165.39,253009,0
2017-04-11,165.61,167.04,164.21,166.95,220821,0
2017-04-12,166.24,166.7,163.92,164.52,212873,0
2017-04-13,164.53,165.83,163.79,164.29,326175,0
2017-04-17,165.2,166.5,164.83,166.37,227407,0
2017-04-18,165.81,166.45,164.89,166.16,160077,0
2017-04-19,166.56,168.52,166,166.84,250969,0
2017-04-20,167.88,168.96,166.94,168.34,223258,0
2017-04-21,168.21,171.75,165.94,171.44,332730,0
2017-04-24,168.5,168.5,160.19,167.36,1261560,0
2017-04-25,167.37,169.03,166.08,167.9,597110,0
2017-04-26,168.62,168.87,165.18,166.52,500958,0
2017-04-27,166.04,167.65,165.13,167.31,333990,0
2017-04-28,167.23,168.15,164.33,164.44,470731,0
2017-05-01,165.36,167.74,163.72,165.53,320460,0
2017-05-02,165.99,165.99,163.79,164.51,285525,0
2017-05-03,163.67,165.98,163.67,165.75,233834,0
2017-05-04,166.58,167,164.96,166.91,265383,0
2017-05-05,166.98,167.81,166.09,166.9,250712,0
2017-05-08,166.73,166.99,165.51,166.06,171584,0
2017-05-09,166.24,167.7,165.5,166,302063,0
2017-05-10,165.93,167.36,164.98,167.27,308900,0
2017-05-11,166.8,167.05,164.19,166.64,206560,0
2017-05-12,166.54,166.54,164.9,165.23,178200,0
2017-05-15,165.21,167.9,165.21,166.93,314171,0
2017-05-16,167.71,171.96,167.59,171.04,613211,0
2017-05-17,169.04,171.03,169.04,170.34,479903,0
2017-05-18,169.71,172.41,168.43,170.72,385135,0
2017-05-19,171.61,175.46,171.29,174.49,413011,0
2017-05-22,175.67,175.8,174.36,174.68,218440,0
2017-05-23,174.98,176.4,174.01,174.38,269546,0
2017-05-24,174.61,176,174.03,174.56,259561,0
2017-05-25,174.87,176.04,174.04,175.14,346422,0
2017-05-26,174.47,175.07,172.79,174.1,273779,0
2017-05-30,173.4,174.9,172.72,174.56,266289,0
2017-05-31,175.28,176.64,174.19,176.09,1485227,0
2017-06-01,176.68,177.56,175.11,176.8,339753,0
2017-06-02,177.74,178.56,176.72,177.85,231709,0
2017-06-05,177.6,179.4,176.87,178.06,229459,0
2017-06-06,177.8,178.48,176.23,176.7,371760,0
2017-06-07,176.39,179.05,176.13,177.74,348794,0
2017-06-08,177.48,178.79,176.05,177.41,280903,0
2017-06-09,177.89,179.06,177.01,177.65,215019,0
2017-06-12,177.06,181.18,176.72,180.46,409535,0
2017-06-13,180.54,184.32,179.77,183.5,381293,0
2017-06-14,183.53,186.52,183.53,185.33,328701,0
2017-06-15,184.25,187.37,184.2,186.65,350823,0
2017-06-16,186.77,187.68,185.51,187.54,388988,0
2017-06-19,188.77,190.7,187.2,189.96,343939,0
2017-06-20,189.19,190.51,189.13,190.16,360302,0
2017-06-21,190.05,191.48,188.99,190.78,405407,0
2017-06-22,189.97,190.41,187.53,187.62,333995,0
2017-06-23,187.6,188.29,185.72,186.54,633035,0
2017-06-26,187.63,187.67,185.18,185.49,294306,0
2017-06-27,184.62,186.14,183.07,183.21,306070,0
2017-06-28,184.06,184.51,182.85,183.96,430538,0
2017-06-29,184.53,184.53,180.72,182.9,283277,0
2017-06-30,182.98,184.43,182.78,183.1,480430,0
2017-07-03,183.96,186.09,183.11,183.33,250736,0
2017-07-05,183.66,186.21,183.66,185.27,295425,0
2017-07-06,184.75,186.94,182.98,183.37,337461,0
2017-07-07,183.62,185.98,183.62,185.67,254657,0
2017-07-10,186.22,186.74,183.84,184.16,364577,0
2017-07-11,183.82,184.9,180.41,182.4,390876,0
2017-07-12,183.19,185.14,182.74,183.27,218613,0
2017-07-13,183.64,184.57,182.55,183.37,188227,0
2017-07-14,183.5,184.43,182.46,183.24,175058,0
2017-07-17,183.44,184.34,182.86,183.78,185955,0
2017-07-18,183.51,183.7,182.07,183.38,256090,0
2017-07-19,183.99,184.58,183.34,183.89,254800,0
2017-07-20,184.39,184.53,181.95,182.03,208686,0
2017-07-21,181.63,182.21,180.94,181.87,426777,0
2017-07-24,177.9,180.63,175.07,175.82,576598,0
2017-07-25,176.88,176.93,170.82,171.45,910146,0
2017-07-26,171.44,172.61,168.81,169.42,546406,0
2017-07-27,169.41,172.1,169.18,171.58,454649,0
2017-07-28,171.45,171.83,169.42,170.52,371091,0
2017-07-31,171.07,172.01,170.33,170.5,281593,0
2017-08-01,171.27,171.61,169.63,170.59,347394,0
2017-08-02,170.51,171.66,169.61,171.44,387286,0
2017-08-03,171.45,172.13,170.63,171.89,322353,0
2017-08-04,172.79,173.43,171.25,171.77,289274,0
2017-08-07,171.78,173.02,171,172.86,312041,0
2017-08-08,172.77,173.88,171.78,171.89,223973,0
2017-08-09,171.32,171.97,170.41,171,254268,0
2017-08-10,170.17,172.07,166.69,167.04,293419,0
2017-08-11,167.46,169.85,166.75,166.88,272456,0
2017-08-14,167.78,168.59,167.36,168.04,178906,0
2017-08-15,168.04,168.82,165.89,167.43,217594,0
2017-08-16,167.57,168.01,166.71,166.99,240171,0
2017-08-17,166.4,168,164.43,164.62,271374,0
2017-08-18,163.75,165.24,163.45,163.54,248668,0
2017-08-21,163.47,164.59,163.08,163.89,186822,0
2017-08-22,164.39,165.74,163.22,165.36,185897,0
2017-08-23,164.79,165.48,162.19,163.04,373620,0
2017-08-24,162.69,163.04,159.71,160.13,343733,0
2017-08-25,160.72,162.23,159.91,161.37,276029,0
2017-08-28,162.04,162.24,160.93,161.71,229638,0
2017-08-29,161.04,161.43,160.13,160.77,393062,0
2017-08-30,160.9,162.9,160,162.46,446986,0
2017-08-31,162.98,165.5,162.78,165.24,668623,0
2017-09-01,165.96,166.65,165.14,165.47,334618,0
2017-09-05,164.85,165.89,164.41,165.65,378186,0
2017-09-06,166.48,166.96,160.16,162.77,694718,0
2017-09-07,163.41,163.41,160.63,162.71,431413,0
2017-09-08,162.69,169.94,162.45,168.37,640362,0
2017-09-11,169.29,169.29,166.57,168.1,291652,0
2017-09-12,168.41,171.63,168.25,171.33,329189,0
2017-09-13,171.1,171.1,166.61,166.99,630578,0
2017-09-14,166.68,167.35,165.47,166.53,296817,0
2017-09-15,166.42,168.01,165.58,167.04,516465,0
2017-09-18,167.43,168.6,166.49,166.75,376648,0
2017-09-19,166.92,167.07,164.24,165.34,406378,0
2017-09-20,165.79,170.08,165.59,169.87,444255,0
2017-09-21,169.84,171.4,169.04,171.17,298969,0
2017-09-22,171.19,172.86,170.77,172.46,401555,0
2017-09-25,171.58,172.35,169.02,170.05,416617,0
2017-09-26,170.21,174.08,170.05,173.17,465400,0
2017-09-27,173.36,174.68,169.96,172.82,380035,0
2017-09-28,172.77,176.46,172.23,175.92,460640,0
2017-09-29,175.8,179.96,175.447,178.97,699920,0
2017-10-02,178.62,181.66,178.35,179.02,522343,0
2017-10-03,179.24,180.51,177.68,180.12,379069,0
2017-10-04,180.24,182.02,179.735,181.39,264042,0
2017-10-05,181.98,183.16,180.44,181.53,329880,0
2017-10-06,181.29,185.23,180.911,184.32,422528,0
2017-10-09,184.07,184.97,183.84,184.11,213349,0
2017-10-10,184.67,184.67,181.15,181.5,369000,0
2017-10-11,181.95,181.95,178.59,180.29,472453,0
2017-10-12,180.02,181.76,178.64,181.08,457500,0
2017-10-13,181.81,182.675,180.56,181.21,236685,0
2017-10-16,180.73,181.5,180.18,181.09,208094,0
2017-10-17,181.2,181.7,179.18,180.19,360257,0
2017-10-18,180.63,182.56,180.63,181.82,206663,0
2017-10-19,181.42,181.42,178.2,179.39,448258,0
2017-10-20,180.06,181.18,178.12,180.3,807169,0
2017-10-23,185.71,196.5,183.8,193.43,1053222,0
2017-10-24,195.71,201.4,194,196.57,792856,0
2017-10-25,196.01,196.328,190.36,193.22,757696,0
2017-10-26,193.39,196.26,193.16,195.55,339937,0
2017-10-27,194.92,195.89,192.4,193.34,293637,0
2017-10-30,190.97,193.69,190.545,191.14,229521,0
2017-10-31,192.02,193.86,190.95,191.13,290970,0
2017-11-01,192.36,192.36,189.22,189.87,276246,0
2017-11-02,189.23,190.33,187.01,189.83,277569,0
2017-11-03,189.65,192.11,188.51,190.17,328831,0
2017-11-06,189.77,192.07,189.55,191.28,225668,0
2017-11-07,191.65,191.65,191.65,191.65,197107,0
2017-11-08,191.65,193.77,191.1,193.2,245268,0
2017-11-09,191.63,192.5,187.71,188.9,230106,0
2017-11-10,188.16,189.55,187.34,188.79,212520,0
