Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,30.528,31.322,30.285,31.322,384849,0
2005-02-28,31.442,31.442,30.393,30.736,323222,0
2005-03-01,30.946,31.163,30.574,30.8,218263,0
2005-03-02,30.844,31.322,30.411,30.574,278182,0
2005-03-03,30.646,30.837,30.068,30.429,204813,0
2005-03-04,30.699,30.936,30.339,30.755,232236,0
2005-03-07,30.927,31.242,30.718,30.936,302623,0
2005-03-08,31.062,31.181,30.457,30.457,176917,0
2005-03-09,30.312,30.673,29.797,29.797,226478,0
2005-03-10,30.023,30.321,29.672,29.842,145051,0
2005-03-11,29.943,30.259,29.842,30.112,132418,0
2005-03-14,30.304,30.304,29.896,30.121,160926,0
2005-03-15,30.366,30.502,29.7,29.7,128505,0
2005-03-16,29.7,30.102,29.427,29.534,196062,0
2005-03-17,29.644,29.708,29.212,29.346,195883,0
2005-03-18,29.364,29.716,29.094,29.464,696222,0
2005-03-21,29.551,29.551,28.965,29.329,137066,0
2005-03-22,29.202,29.282,28.443,28.516,276624,0
2005-03-23,28.317,28.929,27.63,28.535,274433,0
2005-03-24,28.713,29.194,28.596,28.813,270358,0
2005-03-28,28.722,29.427,28.722,29.337,296247,0
2005-03-29,29.147,29.337,28.226,28.425,193627,0
2005-03-30,28.397,29.337,28.208,29.337,240586,0
2005-03-31,29.337,29.337,28.498,28.769,271918,0
2005-04-01,28.795,29.244,28.098,28.713,404613,0
2005-04-04,28.48,28.722,28.001,28.614,182641,0
2005-04-05,28.668,28.713,28.226,28.704,223553,0
2005-04-06,28.85,28.877,28.407,28.562,290961,0
2005-04-07,28.341,28.722,28.216,28.596,104475,0
2005-04-08,28.341,29.085,27.945,28.08,194389,0
2005-04-11,28.039,28.713,28.039,28.488,288000,0
2005-04-12,28.35,29.002,27.945,28.759,453837,0
2005-04-13,28.887,28.983,27.954,28.254,227024,0
2005-04-14,28.173,28.48,28.02,28.282,273087,0
2005-04-15,28.282,28.379,27.306,27.45,315872,0
2005-04-18,27.224,28.498,27.142,28.488,361873,0
2005-04-19,27.702,29.219,27.603,29.202,444447,0
2005-04-20,28.956,29.185,28.596,28.731,379208,0
2005-04-21,29.138,30.25,28.614,29.561,486152,0
2005-04-22,29.417,29.5,29.021,29.391,605638,0
2005-04-25,29.473,29.97,29.273,29.97,506055,0
2005-04-26,30.032,30.448,29.877,30.203,375963,0
2005-04-27,30.041,30.339,29.663,29.943,305307,0
2005-04-28,29.77,30.023,29.598,29.797,313923,0
2005-04-29,29.797,30.078,29.212,29.417,520108,0
2005-05-02,29.644,29.97,29.219,29.57,456356,0
2005-05-03,29.5,29.877,29.337,29.716,379785,0
2005-05-04,30.078,30.755,30.049,30.584,521799,0
2005-05-05,30.664,30.837,30.14,30.628,299513,0
2005-05-06,30.891,30.908,30.078,30.448,132476,0
2005-05-09,30.221,31.216,29.961,31.189,318430,0
2005-05-10,30.699,30.863,30.194,30.304,267239,0
2005-05-11,30.492,30.971,30.203,30.936,268282,0
2005-05-12,31.062,31.062,30.304,30.637,323800,0
2005-05-13,30.574,30.673,29.607,30.102,223097,0
2005-05-16,30.059,30.528,30.059,30.492,230320,0
2005-05-17,30.574,30.872,30.213,30.872,357292,0
2005-05-18,30.771,31.864,30.699,31.848,549340,0
2005-05-19,31.965,32.706,31.703,32.696,354214,0
2005-05-20,32.688,32.688,31.647,31.946,252807,0
2005-05-23,31.83,32.101,31.694,31.694,335053,0
2005-05-24,31.765,32.135,31.294,32.045,240326,0
2005-05-25,31.794,32.11,31.531,31.559,358913,0
2005-05-26,31.81,31.874,31.125,31.73,244046,0
2005-05-27,31.601,32.388,31.601,32.38,132991,0
2005-05-31,32.28,32.641,32.145,32.354,319834,0
2005-06-01,32.633,33.003,32.092,32.724,607095,0
2005-06-02,32.867,32.867,32.344,32.678,233307,0
2005-06-03,32.488,32.958,32.488,32.55,210965,0
2005-06-06,32.733,32.733,31.83,32,232582,0
2005-06-07,32.082,32.261,31.794,31.794,253991,0
2005-06-08,31.765,32.171,31.377,31.377,228318,0
2005-06-09,31.452,31.601,31.014,31.294,165004,0
2005-06-10,31.469,31.531,30.755,30.881,193112,0
2005-06-13,31.024,31.276,30.745,31.117,204214,0
2005-06-14,30.936,31.531,30.936,31.377,191425,0
2005-06-15,31.512,31.956,31.395,31.937,331889,0
2005-06-16,31.748,33.209,31.55,33.209,345718,0
2005-06-17,33.291,33.291,32.444,32.678,602338,0
2005-06-20,32.47,32.794,32.289,32.669,511272,0
2005-06-21,32.497,32.949,32.145,32.209,417971,0
2005-06-22,32.27,32.849,32.253,32.261,289939,0
2005-06-23,32.19,32.261,31.062,31.216,570354,0
2005-06-24,31.153,31.61,30.259,30.61,4161658,0
2005-06-27,30.699,31.107,30.699,31.014,333141,0
2005-06-28,31.088,31.784,30.927,31.656,423802,0
2005-06-29,31.857,31.857,31.322,31.478,327488,0
2005-06-30,31.242,32.017,31.234,31.685,263177,0
2005-07-01,31.61,32.045,31.512,32.035,159116,0
2005-07-05,32.064,32.064,31.61,31.965,183492,0
2005-07-06,31.802,32.027,31.666,31.802,108224,0
2005-07-07,31.775,32.045,31.521,31.946,141581,0
2005-07-08,31.784,32.181,31.54,32.145,157502,0
2005-07-11,32.354,32.532,32.145,32.515,143494,0
2005-07-12,32.46,32.46,31.982,32.181,101827,0
2005-07-13,32.28,32.488,32.054,32.145,120611,0
2005-07-14,32.344,32.406,31.956,32.082,144130,0
2005-07-15,32.488,33.075,32.38,32.895,272321,0
2005-07-18,32.867,33.022,32.523,32.523,237959,0
2005-07-19,32.949,33.094,32.559,32.733,212892,0
2005-07-20,32.66,33.345,32.66,33.328,223761,0
2005-07-21,33.879,34.386,33.173,33.182,685730,0
2005-07-22,33.428,33.608,33.084,33.228,197123,0
2005-07-25,33.065,33.2,32.452,32.66,268478,0
2005-07-26,32.696,32.84,32.092,32.435,340511,0
2005-07-27,32.253,32.733,32.253,32.615,163414,0
2005-07-28,32.733,32.994,32.615,32.958,115047,0
2005-07-29,32.776,33.166,32.615,32.903,118694,0
2005-08-01,32.794,33.056,32.706,32.803,184936,0
2005-08-02,32.877,32.958,32.55,32.867,170955,0
2005-08-03,32.794,32.903,32.488,32.65,126838,0
2005-08-04,32.784,32.784,32.27,32.523,238434,0
2005-08-05,32.532,32.66,32.2,32.416,95602,0
2005-08-08,32.497,32.66,32.299,32.38,162469,0
2005-08-09,32.289,32.606,32.244,32.488,265215,0
2005-08-10,32.597,32.733,32.354,32.706,201173,0
2005-08-11,32.65,32.911,32.559,32.733,243375,0
2005-08-12,32.578,32.688,32.388,32.46,130741,0
2005-08-15,32.38,32.911,32.261,32.435,129566,0
2005-08-16,32.27,32.416,32.2,32.344,159505,0
2005-08-17,32.372,32.372,31.756,31.9,142690,0
2005-08-18,31.748,31.982,31.098,31.495,253339,0
2005-08-19,31.576,31.576,31.062,31.134,113537,0
2005-08-22,30.979,31.276,30.837,30.936,129483,0
2005-08-23,30.936,31.134,30.673,30.962,122398,0
2005-08-24,30.763,31.54,30.763,31.189,148184,0
2005-08-25,31.567,32.488,31.567,32.19,361710,0
2005-08-26,32.2,32.2,31.144,31.153,149975,0
2005-08-29,31.294,31.927,31.207,31.927,200984,0
2005-08-30,32.054,32.507,31.794,32.372,181917,0
2005-08-31,32.017,33.156,32.017,33.046,244241,0
2005-09-01,32.994,33.084,32.11,32.289,191684,0
2005-09-02,32.128,32.606,31.982,32.38,106654,0
2005-09-06,32.523,32.822,31.864,32.678,71864,0
2005-09-07,32.633,32.696,32.28,32.569,76702,0
2005-09-08,32.507,32.615,32.217,32.523,140606,0
2005-09-09,32.515,32.515,32.101,32.234,72168,0
2005-09-12,32.082,32.597,32.082,32.488,82227,0
2005-09-13,32.606,32.606,31.937,32.101,92627,0
2005-09-14,32.035,32.145,31.224,31.294,165998,0
2005-09-15,31.303,32.47,31.294,31.531,120983,0
2005-09-16,31.601,31.775,31.303,31.461,153172,0
2005-09-19,31.26,31.712,31.26,31.423,67996,0
2005-09-20,31.242,31.414,30.637,30.808,141392,0
2005-09-21,31.062,31.585,30.213,30.818,376038,0
2005-09-22,30.699,31.062,30.518,30.673,260337,0
2005-09-23,30.61,31.144,30.537,30.917,174052,0
2005-09-26,31.117,31.461,30.899,31.062,153422,0
2005-09-27,31.207,31.216,30.771,31.163,126022,0
2005-09-28,31.242,31.331,30.936,31.033,420251,0
2005-09-29,30.996,31.739,30.837,31.567,181374,0
2005-09-30,31.585,31.83,31.377,31.54,173377,0
2005-10-03,31.369,31.864,31.26,31.685,159412,0
2005-10-04,31.839,32.035,30.971,31.079,128547,0
2005-10-05,30.971,31.242,30.673,30.708,236216,0
2005-10-06,30.718,31.251,30.673,31.153,471254,0
2005-10-07,31.242,31.461,31.189,31.276,129660,0
2005-10-10,31.276,31.276,30.483,30.61,138602,0
2005-10-11,30.683,31.153,30.348,30.366,262507,0
2005-10-12,30.312,30.502,29.943,30.166,296212,0
2005-10-13,30.25,30.574,30.023,30.078,209399,0
2005-10-14,30.023,30.231,29.337,29.346,706036,0
2005-10-17,29.346,29.491,29.119,29.417,559027,0
2005-10-18,29.364,30.049,29.212,29.346,254453,0
2005-10-19,28.983,29.654,28.713,29.391,430305,0
2005-10-20,30.421,30.971,28.525,30.818,1233921,0
2005-10-21,30.689,31.601,30.689,31.079,311598,0
2005-10-24,30.987,31.83,30.987,31.775,277381,0
2005-10-25,31.675,32.28,31.512,31.794,361606,0
2005-10-26,31.9,32.28,31.628,32.045,157352,0
2005-10-27,32.28,32.308,31.414,31.576,155490,0
2005-10-28,31.739,32.406,31.559,32.372,215863,0
2005-10-31,32.444,32.507,32.171,32.478,124110,0
2005-11-01,32.299,33.255,32.209,32.867,303849,0
2005-11-02,33.182,33.862,32.794,33.762,325049,0
2005-11-03,33.862,34.394,33.507,34.114,398233,0
2005-11-04,34.085,34.403,33.68,34.367,340117,0
2005-11-07,34.294,34.537,33.507,34.527,250179,0
2005-11-08,34.527,34.764,34.06,34.574,231608,0
2005-11-09,34.321,34.508,34.203,34.377,302585,0
2005-11-10,34.386,34.963,34.386,34.797,234151,0
2005-11-11,34.675,35.642,34.609,35.577,282794,0
2005-11-14,35.678,35.783,34.853,35.177,289832,0
2005-11-15,35.195,35.326,34.773,34.926,218756,0
2005-11-16,34.926,34.991,34.457,34.457,172153,0
2005-11-17,34.051,34.783,33.906,34.783,131686,0
2005-11-18,34.899,34.899,34.16,34.797,158793,0
2005-11-21,34.797,34.797,34.447,34.764,316129,0
2005-11-22,34.682,35.614,33.932,35.484,392090,0
2005-11-23,35.429,35.903,35.223,35.683,105097,0
2005-11-25,35.605,36.019,35.596,35.911,27526,0
2005-11-28,35.847,35.894,35.41,35.429,129911,0
2005-11-29,35.475,35.746,35.214,35.393,130520,0
2005-11-30,35.53,35.54,34.682,35.151,294847,0
2005-12-01,35.261,35.261,34.815,34.944,277211,0
2005-12-02,34.908,35.252,34.908,35.214,195805,0
2005-12-05,35.214,35.261,34.646,35.114,161170,0
2005-12-06,35.054,35.08,34.537,34.701,102511,0
2005-12-07,34.665,35.071,34.394,34.492,201896,0
2005-12-08,34.746,34.746,34.015,34.457,156483,0
2005-12-09,34.483,34.853,34.069,34.783,213095,0
2005-12-12,34.871,34.982,34.447,34.797,104325,0
2005-12-13,34.764,35.214,34.764,35.214,208688,0
2005-12-14,35.214,35.252,34.889,35.186,128131,0
2005-12-15,35.071,35.242,34.764,35.186,119580,0
2005-12-16,35.27,35.298,34.908,34.926,225100,0
2005-12-19,34.899,35.122,34.574,34.628,110755,0
2005-12-20,34.574,34.853,34.412,34.728,127171,0
2005-12-21,35.122,35.177,34.177,34.527,121969,0
2005-12-22,34.357,34.476,34.177,34.248,131220,0
2005-12-23,34.16,34.34,33.922,34.275,73649,0
2005-12-27,34.203,34.682,33.862,33.87,151831,0
2005-12-28,33.815,33.87,33.498,33.762,119613,0
2005-12-29,33.571,33.671,33.41,33.42,99587,0
2005-12-30,33.472,33.68,33.046,33.608,120552,0
2006-01-03,33.498,33.852,33.031,33.084,348865,0
2006-01-04,33.246,33.319,32.903,32.903,441445,0
2006-01-05,32.803,33.084,32.523,32.523,269152,0
2006-01-06,31.982,33.462,31.982,33.056,582294,0
2006-01-09,33.2,33.336,32.715,32.994,260639,0
2006-01-10,33.013,34.151,33.013,34.114,275839,0
2006-01-11,34.203,34.312,33.319,33.41,407289,0
2006-01-12,33.472,33.634,32.939,32.976,258024,0
2006-01-13,33.084,33.319,33.037,33.173,307730,0
2006-01-17,33.182,33.498,33.094,33.345,812778,0
2006-01-18,33.328,33.336,32.867,33.139,893439,0
2006-01-19,33.355,33.707,33.139,33.589,363874,0
2006-01-20,33.798,34.042,33.589,33.87,456729,0
2006-01-23,33.852,34.266,33.824,34.266,336716,0
2006-01-24,34.367,34.583,33.94,34.537,152838,0
2006-01-25,34.728,35.223,34.609,35.223,344487,0
2006-01-26,35.438,35.982,35.385,35.973,450683,0
2006-01-27,36.009,36.759,35.728,36.614,375665,0
2006-01-30,36.768,36.835,35.668,35.982,225872,0
2006-01-31,35.736,36.145,35.586,36.009,196784,0
2006-02-01,35.894,36.388,35.894,36.209,269527,0
2006-02-02,35.991,36.099,35.317,35.393,179011,0
2006-02-03,35.385,36.026,35.353,35.911,116753,0
2006-02-06,36.009,36.009,35.317,35.317,128411,0
2006-02-07,35.214,35.438,34.783,34.783,248265,0
2006-02-08,34.755,35.114,34.718,35.026,198725,0
2006-02-09,34.991,35.596,34.963,35.393,275915,0
2006-02-10,35.186,35.875,35.168,35.875,139022,0
2006-02-13,35.692,35.894,35.42,35.728,152973,0
2006-02-14,35.921,37.165,35.624,37.157,503942,0
2006-02-15,37.337,38.764,37.076,38.538,698693,0
2006-02-16,38.915,39.259,37.573,38.69,712158,0
2006-02-17,39.574,40.089,38.855,39.496,478418,0
2006-02-21,39.611,39.611,38.837,38.989,442851,0
2006-02-22,39.126,39.531,38.764,39.387,266474,0
2006-02-23,39.249,39.565,38.738,39.035,190712,0
2006-02-24,39.241,39.676,38.719,39.565,127558,0
2006-02-27,39.685,39.901,39.503,39.621,328184,0
2006-02-28,39.722,39.722,38.997,39.249,371388,0
2006-03-01,39.35,39.73,39.241,39.73,243368,0
2006-03-02,39.73,40.064,39.549,39.592,234447,0
2006-03-03,39.73,39.73,39.026,39.108,218748,0
2006-03-06,39.332,39.332,38.548,38.645,169360,0
2006-03-07,38.645,39.441,38.267,39.249,348750,0
2006-03-08,39.249,39.277,38.7,39.213,217498,0
2006-03-09,39.098,40.461,39.053,40.208,355850,0
2006-03-10,40.406,40.406,40.089,40.378,211656,0
2006-03-13,40.282,40.633,40.028,40.236,259329,0
2006-03-14,40.19,40.397,39.513,39.676,240637,0
2006-03-15,39.513,41.482,39.513,41.039,718175,0
2006-03-16,41.03,41.482,40.975,41.41,215583,0
2006-03-17,41.5,41.5,41.211,41.383,282368,0
2006-03-20,41.256,42.032,41.256,41.968,220135,0
2006-03-21,41.537,41.914,41.165,41.211,253650,0
2006-03-22,41.274,41.987,40.85,41.959,208663,0
2006-03-23,41.85,42.385,41.68,42.176,156921,0
2006-03-24,41.95,42.492,41.789,42.23,183584,0
2006-03-27,42.15,42.546,41.327,42.348,243581,0
2006-03-28,42.169,42.763,41.717,42.302,261257,0
2006-03-29,42.432,42.608,41.248,41.625,357044,0
2006-03-30,41.392,42.169,41.392,41.987,251911,0
2006-03-31,42.293,43.043,42.05,42.357,364901,0
2006-04-03,42.357,43.677,42.357,43.53,835601,0
2006-04-04,43.369,43.847,43.298,43.81,562215,0
2006-04-05,43.837,44.444,43.641,44.444,393565,0
2006-04-06,44.514,44.532,44.001,44.037,271199,0
2006-04-07,43.985,44.208,43.856,44.019,327734,0
2006-04-10,44.019,44.361,43.791,44.028,321667,0
2006-04-11,44.088,44.088,43.467,43.705,232883,0
2006-04-12,43.837,43.837,43.08,43.242,152000,0
2006-04-13,43.298,43.558,42.726,42.889,171693,0
2006-04-17,42.736,42.954,42.502,42.726,232274,0
2006-04-18,42.963,43.696,42.889,43.605,321661,0
2006-04-19,43.772,45.194,43.415,44.959,392193,0
2006-04-20,45.011,45.327,44.145,44.245,422825,0
2006-04-21,44.724,44.724,42.745,43.033,403044,0
2006-04-24,43.099,43.099,41.772,42.711,438593,0
2006-04-25,43,43.159,42.394,43.009,422265,0
2006-04-26,43.116,43.298,42.573,42.711,213116,0
2006-04-27,42.465,43.061,42.05,42.248,179168,0
2006-04-28,42.248,42.726,41.762,42.185,207061,0
2006-05-01,42.169,42.546,41.698,42.176,234560,0
2006-05-02,42.212,42.212,41.283,41.744,317299,0
2006-05-03,42.124,42.711,42.124,42.457,428615,0
2006-05-04,42.573,42.618,41.519,42.005,317872,0
2006-05-05,42.285,42.375,41.808,42.212,406196,0
2006-05-08,42.275,42.275,41.373,41.444,167525,0
2006-05-09,41.336,42.105,41.165,42.014,258218,0
2006-05-10,42.078,42.078,41.308,41.625,307225,0
2006-05-11,41.762,41.762,39.676,40.578,507006,0
2006-05-12,40.453,40.453,38.755,39.64,496564,0
2006-05-15,39.369,40.046,39.223,39.965,302930,0
2006-05-16,39.821,40.254,39.468,39.828,214418,0
2006-05-17,39.74,40.018,38.557,38.575,289197,0
2006-05-18,38.511,38.989,38.511,38.585,315519,0
2006-05-19,38.827,39.415,38.809,39.241,451508,0
2006-05-22,39.08,39.549,38.671,39.415,600355,0
2006-05-23,39.64,40.227,39.565,39.993,593474,0
2006-05-24,40.171,40.171,37.834,38.738,664297,0
2006-05-25,38.818,39.213,38.466,39.135,467697,0
2006-05-26,39.277,39.611,39.089,39.341,244770,0
2006-05-30,39.369,39.602,39.241,39.296,220075,0
2006-05-31,39.259,39.267,38.827,38.997,315378,0
2006-06-01,38.827,39.521,38.592,39.513,228938,0
2006-06-02,39.802,40.578,39.694,40.542,297606,0
2006-06-05,40.588,40.588,40.037,40.064,334347,0
2006-06-06,40.037,40.037,37.21,37.21,1079217,0
2006-06-07,37.535,38.058,37.122,37.122,752993,0
2006-06-08,37.104,37.4,36.299,36.797,731435,0
2006-06-09,37.165,38.429,37.165,37.816,482043,0
2006-06-12,37.718,37.924,36.797,36.876,446494,0
2006-06-13,36.554,36.852,36.019,36.369,471361,0
2006-06-14,36.28,37.193,36.28,37.076,342615,0
2006-06-15,36.982,38.231,36.911,38.024,260177,0
2006-06-16,38.031,38.13,37.535,38.031,166769,0
2006-06-19,38.25,38.25,37.274,37.292,260937,0
2006-06-20,37.356,37.356,36.614,36.694,705637,0
2006-06-21,36.623,38.258,36.623,38.158,756464,0
2006-06-22,38.329,38.592,37.896,37.924,660280,0
2006-06-23,37.699,37.797,37.292,37.464,721429,0
2006-06-26,37.471,37.924,37.454,37.76,387677,0
2006-06-27,37.879,37.879,37.086,37.227,253542,0
2006-06-28,37.292,37.769,37.157,37.591,462025,0
2006-06-29,37.61,38.864,37.564,38.864,375187,0
2006-06-30,38.845,39.837,38.709,39.397,323798,0
2006-07-03,39.189,39.792,39.071,39.503,102578,0
2006-07-05,39.35,40.803,39.35,40.803,756295,0
2006-07-06,40.994,42.078,40.984,41.482,704257,0
2006-07-07,41.354,42.285,41.308,41.625,559660,0
2006-07-10,41.817,41.85,41.064,41.265,628845,0
2006-07-11,41.03,41.147,39.676,39.864,616918,0
2006-07-12,40.001,40.424,38.728,38.873,821608,0
2006-07-13,38.592,38.645,37.652,37.797,612048,0
2006-07-14,37.924,38.031,36.75,36.893,765750,0
2006-07-17,37.029,37.147,36.406,36.666,554819,0
2006-07-18,36.571,36.825,35.856,36.218,505363,0
2006-07-19,36.264,38.295,36.218,37.526,712427,0
2006-07-20,38.997,39.026,34.546,34.791,2512627,0
2006-07-21,35.205,35.289,34.238,34.492,708124,0
2006-07-24,33.392,35.41,33.265,35.317,684113,0
2006-07-25,35.214,36.299,35.214,36.001,808794,0
2006-07-26,36.044,36.48,34.991,35.692,811448,0
2006-07-27,36.089,36.93,34.773,34.853,678833,0
2006-07-28,34.764,35.361,34.403,34.862,632479,0
2006-07-31,34.421,35.242,34.421,35.151,436698,0
2006-08-01,34.926,35.38,34.728,35.122,890276,0
2006-08-02,34.963,36.118,34.953,35.668,654343,0
2006-08-03,35.614,36.578,35.344,36.489,405954,0
2006-08-04,36.685,37.02,36.127,36.29,319286,0
2006-08-07,36.044,36.199,35.856,36.001,241648,0
2006-08-08,36.118,36.316,35.701,35.718,353018,0
2006-08-09,36.026,36.163,34.16,34.186,881282,0
2006-08-10,34.312,34.646,33.887,34.438,667234,0
2006-08-11,34.303,34.637,34.095,34.476,417141,0
2006-08-14,34.656,35.08,34.177,34.211,383335,0
2006-08-15,34.412,35.42,34.122,35.261,247213,0
2006-08-16,35.642,36.587,35.289,36.425,752145,0
2006-08-17,36.571,36.74,36.246,36.517,305645,0
2006-08-18,36.461,36.694,35.114,35.214,488877,0
2006-08-21,35.186,35.186,34.005,34.248,815090,0
2006-08-22,34.312,34.508,34.266,34.43,471126,0
2006-08-23,34.518,34.728,34.132,34.203,672118,0
2006-08-24,34.005,34.132,31.918,32.615,1703215,0
2006-08-25,32.416,32.588,32.145,32.523,951526,0
2006-08-28,32.325,33.498,32.325,33.255,847899,0
2006-08-29,33.2,33.462,33.191,33.345,503501,0
2006-08-30,33.462,34.256,33.228,34.194,830677,0
2006-08-31,34.169,34.483,34.105,34.377,532600,0
2006-09-01,34.421,34.675,34.285,34.312,625180,0
2006-09-05,34.403,34.492,34.033,34.33,631430,0
2006-09-06,34.105,34.457,34.078,34.357,698480,0
2006-09-07,34.122,34.564,33.862,34.275,856658,0
2006-09-08,34.466,34.675,34.203,34.665,272779,0
2006-09-11,34.601,34.918,34.275,34.737,301732,0
2006-09-12,34.619,36.65,34.555,36.299,1028484,0
2006-09-13,36.118,36.74,36.071,36.154,527947,0
2006-09-14,36.044,36.299,35.755,36.209,740976,0
2006-09-15,36.35,36.604,36.145,36.246,491661,0
2006-09-18,36.308,36.843,36.118,36.489,737148,0
2006-09-19,36.843,36.843,36.334,36.526,575018,0
2006-09-20,36.797,37.112,36.614,36.92,667296,0
2006-09-21,37.038,37.372,36.595,36.595,600419,0
2006-09-22,36.461,36.74,35.973,36.127,335098,0
2006-09-25,36.053,36.461,36.009,36.163,633006,0
2006-09-26,34.501,35.605,33.87,35.132,3234779,0
2006-09-27,35.261,35.317,34.628,34.755,890000,0
2006-09-28,35.088,35.668,34.492,34.646,920778,0
2006-09-29,34.783,35.385,34.665,34.764,1043063,0
2006-10-02,34.601,34.773,34.583,34.675,582839,0
2006-10-03,34.718,34.934,34.492,34.564,513515,0
2006-10-04,34.403,35.036,34.403,35.036,888276,0
2006-10-05,34.764,35.361,34.746,35.141,609672,0
2006-10-06,35.214,35.334,34.737,34.934,461411,0
2006-10-09,34.853,34.944,34.518,34.755,673348,0
2006-10-10,34.815,35.096,34.555,35.054,945661,0
2006-10-11,35.001,35.429,34.926,35.132,400411,0
2006-10-12,35.122,35.692,35.096,35.692,843315,0
2006-10-13,35.71,36.415,35.683,36.228,729244,0
2006-10-16,36.415,37.193,36.228,37.193,615777,0
2006-10-17,37.174,37.227,36.191,36.28,616815,0
2006-10-18,36.316,37.282,36.316,37.246,603175,0
2006-10-19,36.535,36.587,34.944,35.385,1968079,0
2006-10-20,35.393,35.53,34.862,35.195,694421,0
2006-10-23,35.001,36.641,35.001,36.578,758656,0
2006-10-24,36.731,38.329,36.378,37.943,1247073,0
2006-10-25,37.699,37.915,37.147,37.419,523239,0
2006-10-26,37.464,37.769,37.157,37.741,480245,0
2006-10-27,37.769,37.769,36.869,36.939,479667,0
2006-10-30,36.956,37.347,36.778,37.246,429921,0
2006-10-31,37.309,37.68,36.535,37.001,474680,0
2006-11-01,36.982,37.274,36.044,36.209,352973,0
2006-11-02,36.154,36.425,35.668,36.081,384468,0
2006-11-03,36.145,36.562,36.071,36.108,283730,0
2006-11-06,36.099,37.41,36.099,37.174,269476,0
2006-11-07,37.193,37.526,36.731,36.843,338818,0
2006-11-08,36.825,37.218,36.433,37.157,340030,0
2006-11-09,37.318,37.4,36.145,36.388,231565,0
2006-11-10,36.299,36.614,36.062,36.604,288128,0
2006-11-13,36.956,37.095,36.425,36.778,273222,0
2006-11-14,36.778,37.282,36.571,37.227,272215,0
2006-11-15,37.104,38.466,37.038,37.97,603246,0
2006-11-16,38.049,38.285,37.554,38.031,238640,0
2006-11-17,38.039,38.295,37.797,38.267,332847,0
2006-11-20,38.204,38.204,37.797,37.933,169882,0
2006-11-21,37.788,38.231,37.454,37.951,179155,0
2006-11-22,37.751,38.601,37.751,38.329,372912,0
2006-11-24,38.258,38.258,37.554,37.97,247498,0
2006-11-27,37.924,37.997,36.825,37.104,385402,0
2006-11-28,36.93,37.227,36.876,36.956,286958,0
2006-11-29,37.095,37.21,36.415,36.703,353253,0
2006-11-30,36.901,37.076,36.587,36.991,361803,0
2006-12-01,37.029,37.029,35.894,36.316,365942,0
2006-12-04,36.308,36.788,36.118,36.604,376512,0
2006-12-05,36.816,36.816,35.973,36.118,1111899,0
2006-12-06,36.199,36.209,35.71,36.026,650979,0
2006-12-07,36.044,36.163,35.634,35.642,376034,0
2006-12-08,35.586,35.596,34.807,35.044,806161,0
2006-12-11,35.026,35.326,34.899,35.289,472637,0
2006-12-12,35.151,35.41,34.682,34.825,408847,0
2006-12-13,34.862,35.298,34.321,35.195,480265,0
2006-12-14,35.214,35.41,34.764,35.104,378075,0
2006-12-15,35.242,35.385,34.628,34.682,797545,0
2006-12-18,34.889,35.151,34.574,34.773,617701,0
2006-12-19,34.537,34.982,34.357,34.862,385120,0
2006-12-20,34.934,35.326,34.492,35.205,432702,0
2006-12-21,35.054,35.27,34.718,34.746,432516,0
2006-12-22,34.501,34.944,34.483,34.815,288974,0
2006-12-26,34.665,34.934,34.367,34.825,202694,0
2006-12-27,34.746,35.41,34.583,35.289,250992,0
2006-12-28,35.279,35.634,35.026,35.465,310779,0
2006-12-29,35.371,35.668,35.298,35.371,411357,0
2007-01-03,35.298,36.071,35.242,35.746,799073,0
2007-01-04,35.568,36.108,35.568,36.089,486462,0
2007-01-05,35.93,36.053,35.791,35.911,447825,0
2007-01-08,36.026,36.181,35.586,35.875,363994,0
2007-01-09,35.8,36.019,35.568,35.982,308739,0
2007-01-10,35.93,36.089,35.668,36.044,469100,0
2007-01-11,36.044,36.778,35.885,36.641,539013,0
2007-01-12,33.075,34.177,32.507,32.822,6945528,0
2007-01-16,32.867,33.345,32.849,32.976,1107167,0
2007-01-17,32.84,33.037,32.794,32.84,1138409,0
2007-01-18,32.822,33.191,32.794,33.191,1398586,0
2007-01-19,33.309,33.309,32.696,32.931,929972,0
2007-01-22,33.075,33.166,32.803,32.921,940774,0
2007-01-23,32.958,33.156,32.822,32.976,827035,0
2007-01-24,33.12,33.182,32.849,33.156,652368,0
2007-01-25,33.065,33.065,32.688,32.741,481593,0
2007-01-26,32.724,32.831,32.234,32.606,517481,0
2007-01-29,32.597,32.784,32.289,32.597,520618,0
2007-01-30,32.515,32.65,32.217,32.615,525791,0
2007-01-31,32.388,33.139,32.308,33.046,564331,0
2007-02-01,33.046,33.173,32.822,33.12,618418,0
2007-02-02,33.228,35.956,33.228,34.619,1787292,0
2007-02-05,34.737,34.737,34.051,34.105,473934,0
2007-02-06,34.015,34.312,33.744,34.248,291021,0
2007-02-07,34.169,34.574,33.932,34.492,375341,0
2007-02-08,34.412,34.637,33.653,33.862,548750,0
2007-02-09,33.744,33.862,33.218,33.265,711957,0
2007-02-12,33.182,33.41,32.867,33.139,691571,0
2007-02-13,33.056,33.084,32.678,32.724,911089,0
2007-02-14,32.886,32.886,32.507,32.849,912147,0
2007-02-15,32.497,34.078,32.444,33.228,878137,0
2007-02-16,33.265,33.265,32.784,33.022,1248876,0
2007-02-20,32.886,33.336,32.65,32.733,909881,0
2007-02-21,32.733,33.355,32.733,32.895,667883,0
2007-02-22,32.803,33.046,32.688,32.794,453239,0
2007-02-23,32.688,32.794,32.153,32.397,563841,0
2007-02-26,32.335,32.523,32.092,32.497,692101,0
2007-02-27,32.008,32.101,31.567,31.685,870445,0
2007-02-28,31.83,32.073,31.062,31.694,861812,0
2007-03-01,31.322,32.11,31.153,31.521,904104,0
2007-03-02,31.234,31.857,31.171,31.585,728031,0
2007-03-05,31.387,31.712,31.322,31.478,1079853,0
2007-03-06,31.601,32.073,31.567,31.9,648415,0
2007-03-07,32.017,32.054,31.585,31.882,529940,0
2007-03-08,31.864,32.145,31.576,31.638,743684,0
2007-03-09,31.647,31.839,31.512,31.638,663583,0
2007-03-12,31.512,31.685,31.478,31.531,701030,0
2007-03-13,31.601,31.601,31.043,31.134,1194549,0
2007-03-14,31.234,31.322,30.492,31.144,1112687,0
2007-03-15,31.153,31.478,31.052,31.34,499000,0
2007-03-16,31.251,31.268,30.646,30.791,735275,0
2007-03-19,30.962,31.331,30.683,31.024,532769,0
2007-03-20,31.117,31.694,31.107,31.144,737466,0
2007-03-21,31.234,31.234,30.791,31.043,998561,0
2007-03-22,30.908,31.395,30.908,31.34,473543,0
2007-03-23,31.284,32.588,31.276,32.416,563022,0
2007-03-26,32.318,32.46,31.73,31.956,507508,0
2007-03-27,31.874,32.289,31.73,31.882,561006,0
2007-03-28,31.576,31.765,31.369,31.685,395667,0
2007-03-29,31.82,32.452,31.585,32.452,584195,0
2007-03-30,32.145,32.507,32.145,32.325,660277,0
2007-04-02,32.217,32.958,32.217,32.597,613403,0
2007-04-03,32.696,32.994,32.66,32.831,661352,0
2007-04-04,32.849,33.094,32.47,32.606,839876,0
2007-04-05,32.588,33.056,32.54,33.056,661631,0
2007-04-09,33.037,33.037,32.507,32.696,318587,0
2007-04-10,32.507,32.903,32.416,32.597,570564,0
2007-04-11,32.416,32.688,32.209,32.55,1035939,0
2007-04-12,32.66,32.724,32.325,32.532,697898,0
2007-04-13,32.633,32.633,32.261,32.507,601874,0
2007-04-16,31.82,32.569,31.469,32.55,875176,0
2007-04-17,32.523,32.724,32.217,32.335,869123,0
2007-04-18,32.135,32.515,32.135,32.488,544991,0
2007-04-19,32.488,36.29,32.28,34.169,2578871,0
2007-04-20,34.203,35.701,34.105,35.659,750270,0
2007-04-23,35.494,35.494,34.492,34.555,318359,0
2007-04-24,34.492,34.953,33.922,34.656,339326,0
2007-04-25,34.755,35.298,34.457,34.637,261971,0
2007-04-26,34.637,35.903,34.386,35.755,426936,0
2007-04-27,35.559,35.728,34.593,35.361,363037,0
2007-04-30,35.279,36.29,35.233,36.237,675161,0
2007-05-01,35.911,36.127,34.367,36.009,584887,0
2007-05-02,35.279,36.658,34.881,36.452,1145769,0
2007-05-03,36.272,36.554,34.783,34.918,395831,0
2007-05-04,35.104,35.624,34.728,34.918,355877,0
2007-05-07,34.71,34.991,34.357,34.637,371585,0
2007-05-08,34.908,34.926,34.005,34.177,581197,0
2007-05-09,34.005,34.483,33.716,34.294,433148,0
2007-05-10,34.447,34.637,34.078,34.476,342587,0
2007-05-11,34.564,34.783,34.312,34.701,416347,0
2007-05-14,34.609,35.393,34.564,35.088,349185,0
2007-05-15,35.088,35.71,34.991,35.371,336842,0
2007-05-16,35.344,35.361,34.899,35.141,331476,0
2007-05-17,34.972,35.494,34.972,35.438,303784,0
2007-05-18,35.651,36.019,35.38,35.692,347672,0
2007-05-21,35.549,36.163,35.438,36.145,455672,0
2007-05-22,36.172,36.604,36.118,36.47,372593,0
2007-05-23,36.571,37.067,36.48,36.807,609993,0
2007-05-24,36.703,37.201,36.571,36.852,402302,0
2007-05-25,36.788,37.076,36.489,36.92,408262,0
2007-05-29,37.02,37.067,36.676,36.869,306117,0
2007-05-30,36.694,37.218,36.118,37.029,841939,0
2007-05-31,36.965,37.112,36.666,36.974,644584,0
2007-06-01,37.122,37.237,36.75,36.869,454418,0
2007-06-04,36.571,37.4,36.489,37.356,707589,0
2007-06-05,37.391,37.788,37.299,37.545,577946,0
2007-06-06,37.516,37.535,37.048,37.337,371750,0
2007-06-07,37.337,37.545,37.14,37.246,699072,0
2007-06-08,37.122,37.381,37.112,37.309,216417,0
2007-06-11,37.21,37.471,37.201,37.454,485031,0
2007-06-12,37.274,37.372,36.883,36.965,557779,0
2007-06-13,37.122,37.419,36.788,37.095,786137,0
2007-06-14,36.949,37.652,36.949,37.652,499702,0
2007-06-15,37.734,38.485,37.734,38.267,421219,0
2007-06-18,38.176,38.466,37.806,37.905,391353,0
2007-06-19,37.788,38.006,37.788,37.879,366937,0
2007-06-20,37.915,37.915,37.282,37.41,460193,0
2007-06-21,37.507,37.554,37.246,37.372,430280,0
2007-06-22,37.13,37.174,36.246,36.28,1481202,0
2007-06-25,36.28,36.48,35.718,35.903,1010270,0
2007-06-26,35.956,36.081,35.755,35.791,1076359,0
2007-06-27,35.866,36.308,35.819,36.099,1292832,0
2007-06-28,36.019,36.118,35.586,35.586,1622994,0
2007-06-29,35.614,35.71,35.168,35.242,858921,0
2007-07-02,35.214,35.298,33.517,34.051,1679127,0
2007-07-03,32.289,32.831,31.423,31.576,4132628,0
2007-07-05,31.559,31.892,31.531,31.73,2716292,0
2007-07-06,31.666,32.344,31.61,32.118,851853,0
2007-07-09,32.054,32.28,31.918,32.171,714162,0
2007-07-10,32.054,32.171,31.775,31.975,1011637,0
2007-07-11,31.9,32.101,31.81,32.073,791845,0
2007-07-12,32.064,32.507,32.054,32.397,1065108,0
2007-07-13,32.507,32.858,32.354,32.435,942874,0
2007-07-16,32.406,32.515,32.017,32.209,536823,0
2007-07-17,32.372,32.372,31.54,31.647,1100310,0
2007-07-18,31.512,31.748,31.461,31.638,669286,0
2007-07-19,31.638,31.756,30.927,31.033,1382996,0
2007-07-20,30.936,31.052,30.837,30.881,1955387,0
2007-07-23,30.881,30.927,30.429,30.646,1723040,0
2007-07-24,30.61,30.936,30.348,30.465,1756127,0
2007-07-25,30.483,30.818,30.312,30.771,838481,0
2007-07-26,30.492,30.502,29.997,30.33,768685,0
2007-07-27,30.231,30.745,29.734,30.555,690267,0
2007-07-30,30.528,30.603,29.914,30.339,470105,0
2007-07-31,30.401,31.125,30.185,30.348,461445,0
2007-08-01,30.25,30.708,29.979,30.664,826025,0
2007-08-02,30.574,31.216,30.438,31.043,1280238,0
2007-08-03,31.043,31.592,30.565,30.927,678729,0
2007-08-06,30.771,31.014,30.411,30.827,643144,0
2007-08-07,31.414,32.939,31.369,32.045,816082,0
2007-08-08,32,33.762,32,32.569,1137407,0
2007-08-09,32.28,34.746,31.965,32.994,1612885,0
2007-08-10,32.507,32.994,30.927,31.62,613121,0
2007-08-13,31.54,31.965,30.844,31.014,295273,0
2007-08-14,30.899,31.079,29.979,30.277,555673,0
2007-08-15,30.176,30.61,29.989,30.149,683818,0
2007-08-16,30.023,31.144,29.823,30.979,668502,0
2007-08-17,31.234,31.83,30.555,30.818,523667,0
2007-08-20,30.699,33.41,29.859,31.892,1491396,0
2007-08-21,31.647,31.775,31.033,31.153,406163,0
2007-08-22,31.134,31.276,30.518,30.646,589233,0
2007-08-23,30.619,30.971,29.823,30.176,633514,0
2007-08-24,30.032,30.24,29.797,30.096,390076,0
2007-08-27,29.979,30.25,29.869,29.933,230398,0
2007-08-28,29.979,29.997,29.708,29.753,605874,0
2007-08-29,30.023,30.023,29.57,29.672,419834,0
2007-08-30,29.681,30.007,29.473,29.551,355706,0
2007-08-31,29.716,29.85,28.858,29.482,552011,0
2007-09-04,29.391,29.455,28.868,28.983,570058,0
2007-09-05,29.002,29.147,28.805,28.913,675140,0
2007-09-06,28.85,29.185,28.639,28.713,360235,0
2007-09-07,28.562,28.622,27.945,28.046,420719,0
2007-09-10,28.001,28.09,26.53,26.627,1008238,0
2007-09-11,26.611,27.261,26.611,27.214,1073992,0
2007-09-12,27.06,27.187,26.782,26.899,639942,0
2007-09-13,26.88,27.044,25.788,26.003,862718,0
2007-09-14,25.733,26.04,25.328,26.013,821277,0
2007-09-17,25.851,26.032,24.994,25.066,871333,0
2007-09-18,25.004,25.78,25.004,25.589,685554,0
2007-09-19,25.561,26.548,25.561,26.04,1168733,0
2007-09-20,25.942,25.988,25.03,25.365,429473,0
2007-09-21,22.158,22.844,21.933,22.394,11760232,0
2007-09-24,22.394,22.565,21.744,22.175,1129226,0
2007-09-25,22.068,22.439,21.968,22.394,678052,0
2007-09-26,22.313,22.456,22.086,22.376,1052679,0
2007-09-27,22.357,22.573,22.122,22.367,1917185,0
2007-09-28,22.304,22.582,22.304,22.555,709932,0
2007-10-01,22.464,22.799,22.256,22.746,596734,0
2007-10-02,22.799,23.973,22.736,23.947,577359,0
2007-10-03,23.829,25.5,23.568,23.884,533741,0
2007-10-04,23.884,24.126,23.847,23.947,201833,0
2007-10-05,23.991,24.57,23.894,24.307,488147,0
2007-10-08,24.288,24.498,23.991,24.219,191625,0
2007-10-09,24.09,24.649,24.035,24.561,398370,0
2007-10-10,24.624,24.624,24.254,24.407,430779,0
2007-10-11,24.441,24.606,24.018,24.09,316844,0
2007-10-12,24.035,24.423,23.973,24.317,339385,0
2007-10-15,24.254,24.371,23.605,23.894,507481,0
2007-10-16,23.755,23.801,23.026,23.088,695140,0
2007-10-17,23.088,23.088,22.755,22.925,366912,0
2007-10-18,22.736,22.862,22.248,22.266,531264,0
2007-10-19,22.122,22.202,21.744,21.832,524923,0
2007-10-22,21.671,21.717,20.986,21.119,1108901,0
2007-10-23,21.832,23.502,21.68,21.977,1274888,0
2007-10-24,21.877,22.061,21.419,21.68,814619,0
2007-10-25,21.68,22.482,21.419,21.698,357102,0
2007-10-26,21.86,21.942,21.01,21.4,515545,0
2007-10-29,21.526,21.698,20.996,21.661,474607,0
2007-10-30,21.761,22.193,21.256,21.327,458189,0
2007-10-31,21.327,21.652,21.119,21.291,867661,0
2007-11-01,21.228,21.4,20.712,20.741,670486,0
2007-11-02,20.741,21.02,20.297,20.923,795999,0
2007-11-05,20.776,20.84,20.344,20.444,460536,0
2007-11-06,20.408,20.712,20.27,20.325,748732,0
2007-11-07,20.235,20.235,19.505,19.667,774425,0
2007-11-08,19.521,19.721,19.406,19.496,559320,0
2007-11-09,19.435,19.863,19.387,19.793,686702,0
2007-11-12,19.703,20.146,19.416,20.01,507981,0
2007-11-13,20.117,20.226,19.863,20.01,405818,0
2007-11-14,19.891,20.056,19.487,19.487,383114,0
2007-11-15,19.443,19.582,19.387,19.513,422407,0
2007-11-16,19.601,19.601,19.24,19.387,577927,0
2007-11-19,19.322,19.33,18.63,18.751,404141,0
2007-11-20,18.96,19.051,18.303,18.582,856642,0
2007-11-21,18.159,18.874,18.067,18.647,975785,0
2007-11-23,18.771,19.34,18.582,19.312,400293,0
2007-11-26,19.397,19.46,19.153,19.215,594931,0
2007-11-27,19.215,19.443,18.789,18.864,520782,0
2007-11-28,18.9,19.425,18.855,19.24,454493,0
2007-11-29,19.06,19.387,19.006,19.07,507035,0
2007-11-30,19.207,19.582,19.079,19.249,352035,0
2007-12-03,19.19,19.46,18.664,18.836,492986,0
2007-12-04,18.727,18.78,18.51,18.602,505629,0
2007-12-05,18.69,18.979,18.186,18.294,603310,0
2007-12-06,18.248,19.554,18.248,19.425,596908,0
2007-12-07,19.554,20.885,19.453,20.208,1280232,0
2007-12-10,20.235,20.381,19.785,20.288,389858,0
2007-12-11,20.27,20.996,20.27,20.371,511670,0
2007-12-12,20.642,20.95,19.638,19.802,693178,0
2007-12-13,19.721,19.872,19.416,19.749,306214,0
2007-12-14,19.564,19.564,18.771,18.864,574002,0
2007-12-17,18.78,18.874,18.547,18.547,469799,0
2007-12-18,18.565,18.78,17.907,18.383,579566,0
2007-12-19,18.313,18.428,18.059,18.374,403849,0
2007-12-20,18.456,18.51,18.159,18.393,640767,0
2007-12-21,18.383,18.602,18.205,18.602,670933,0
2007-12-24,18.592,18.736,18.401,18.519,77480,0
2007-12-26,18.475,18.565,18.112,18.24,259899,0
2007-12-27,18.284,18.437,17.96,18.032,440455,0
2007-12-28,18.051,18.303,18.051,18.051,357930,0
2007-12-31,17.924,18.093,17.786,17.907,454804,0
2008-01-02,17.842,18.076,17.735,17.88,515257,0
2008-01-03,18.004,18.085,16.85,16.939,654793,0
2008-01-04,16.796,16.956,16.562,16.702,1062924,0
2008-01-07,16.769,16.815,16.535,16.702,610186,0
2008-01-08,16.702,16.842,16.588,16.702,634651,0
2008-01-09,16.702,16.778,16.098,16.544,1220825,0
2008-01-10,16.433,16.787,16.274,16.731,820531,0
2008-01-11,16.488,16.74,16.191,16.497,616983,0
2008-01-14,16.544,16.75,16.208,16.58,502925,0
2008-01-15,16.405,16.665,15.865,16.255,558460,0
2008-01-16,16.143,16.731,16.107,16.342,425343,0
2008-01-17,16.433,16.624,16.255,16.443,408705,0
2008-01-18,16.443,16.769,16.117,16.245,606912,0
2008-01-22,15.911,17.264,15.703,17.104,791878,0
2008-01-23,16.93,19.676,16.893,19.07,1224101,0
2008-01-24,19.207,19.207,18.213,18.845,815006,0
2008-01-25,19.032,19.181,18.855,18.997,722484,0
2008-01-28,19.022,20.154,18.892,19.721,1028929,0
2008-01-29,19.721,20.578,19.496,20.523,1432253,0
2008-01-30,20.56,21.942,20.381,21.544,1155597,0
2008-01-31,21.798,22.537,21.581,22.248,2288180,0
2008-02-01,22.394,22.394,21.634,21.832,946417,0
2008-02-04,21.708,21.804,20.651,20.75,773603,0
2008-02-05,20.698,20.741,19.863,19.891,627624,0
2008-02-06,19.863,19.928,18.989,19.032,620363,0
2008-02-07,18.9,20.019,18.9,19.207,740944,0
2008-02-08,19.144,19.713,18.989,19.126,411288,0
2008-02-11,19.198,19.198,18.69,19.098,405281,0
2008-02-12,19.108,19.33,18.744,18.927,320891,0
2008-02-13,19.089,19.33,18.771,19.089,303273,0
2008-02-14,19.224,19.359,18.602,18.771,189012,0
2008-02-15,18.639,18.647,18.222,18.465,207116,0
2008-02-19,18.565,18.736,17.833,17.977,405438,0
2008-02-20,17.763,18.167,16.869,17.167,1071492,0
2008-02-21,16.702,17.842,16.062,17.735,1733727,0
2008-02-22,17.698,17.698,17.057,17.373,856198,0
2008-02-25,17.307,17.969,17.255,17.871,624399,0
2008-02-26,17.778,19.116,17.725,18.365,809873,0
2008-02-27,18.041,18.401,17.933,18.195,496531,0
2008-02-28,18.059,18.205,17.447,17.456,479350,0
2008-02-29,17.41,17.41,17.094,17.201,548807,0
2008-03-03,17.274,17.763,17.149,17.717,553413,0
2008-03-04,17.582,18.176,17.447,17.833,530650,0
2008-03-05,17.96,18.176,17.735,18.023,302906,0
2008-03-06,18.059,18.112,17.744,18.112,595708,0
2008-03-07,17.842,18.602,17.735,18.122,509653,0
2008-03-10,18.248,18.718,17.889,17.889,564518,0
2008-03-11,18.059,18.78,17.995,18.592,499535,0
2008-03-12,18.528,18.751,18.176,18.176,192409,0
2008-03-13,18.013,18.528,17.995,18.141,524800,0
2008-03-14,18.122,18.275,17.159,17.382,484640,0
2008-03-17,17.149,17.336,16.721,16.842,1149059,0
2008-03-18,17.057,17.175,16.665,16.885,835389,0
2008-03-19,16.877,17.264,16.796,17.085,437255,0
2008-03-20,17.104,17.255,16.869,17.104,528353,0
2008-03-24,17.122,18.122,16.982,17.969,739381,0
2008-03-25,18.032,18.374,17.763,18.093,828485,0
2008-03-26,17.889,18.059,17.698,17.951,457849,0
2008-03-27,18.013,18.023,17.582,17.67,634674,0
2008-03-28,17.625,17.744,16.956,17.066,527888,0
2008-03-31,17.057,17.326,16.885,17.057,544428,0
2008-04-01,17.167,18.059,17.167,18.041,590627,0
2008-04-02,17.995,18.62,17.915,18.093,610650,0
2008-04-03,17.941,19.981,17.941,19.505,1384838,0
2008-04-04,19.425,19.721,19.33,19.521,911456,0
2008-04-07,19.554,19.881,19.257,19.443,185437,0
2008-04-08,19.406,19.537,19.172,19.46,147447,0
2008-04-09,19.521,19.73,18.537,18.681,214501,0
2008-04-10,18.393,18.475,17.889,17.986,747780,0
2008-04-11,17.88,18.501,17.833,18.35,636749,0
2008-04-14,18.313,18.313,17.625,17.995,525973,0
2008-04-15,18.023,18.023,17.563,17.689,287009,0
2008-04-16,17.735,18.24,17.544,17.861,425662,0
2008-04-17,17.796,18.365,17.67,18.24,507809,0
2008-04-18,18.573,18.827,18.248,18.484,354129,0
2008-04-21,18.528,18.556,18.103,18.248,662844,0
2008-04-22,18.284,18.303,17.633,18.013,355946,0
2008-04-23,17.969,18.341,17.227,17.382,715836,0
2008-04-24,17.456,19.46,17.382,18.942,1872790,0
2008-04-25,18.989,19.545,18.647,19.46,937013,0
2008-04-28,19.349,19.766,18.96,19.545,614030,0
2008-04-29,19.891,20.435,19.686,20.208,605200,0
2008-04-30,20.172,20.307,19.62,19.713,359069,0
2008-05-01,19.648,19.909,19.108,19.648,489181,0
2008-05-02,19.721,20.154,19.479,19.638,317632,0
2008-05-05,19.592,19.592,18.681,18.989,526526,0
2008-05-06,18.855,19.181,18.475,19.098,196097,0
2008-05-07,19.079,19.322,18.284,18.573,453398,0
2008-05-08,18.492,18.664,18.023,18.112,405565,0
2008-05-09,18.059,18.341,17.753,17.907,543545,0
2008-05-12,17.924,18.919,17.924,18.836,351946,0
2008-05-13,18.799,19.34,18.602,18.78,700998,0
2008-05-14,18.818,20.172,18.818,20,1220710,0
2008-05-15,19.981,20.252,19.821,20.252,533229,0
2008-05-16,20.252,20.252,19.648,19.973,484491,0
2008-05-19,20,20.444,19.872,20.19,621238,0
2008-05-20,20.154,20.226,19.785,19.863,455214,0
2008-05-21,19.811,20.127,19.014,19.207,493742,0
2008-05-22,19.172,19.249,18.836,18.942,409005,0
2008-05-23,18.855,18.919,18.186,18.446,478811,0
2008-05-27,18.41,19.322,18.159,19.041,368661,0
2008-05-28,19.06,19.07,18.383,18.556,323546,0
2008-05-29,18.565,19.032,18.428,18.51,416434,0
2008-05-30,18.519,18.611,18.013,18.611,548668,0
2008-06-02,18.519,18.855,18.393,18.519,581101,0
2008-06-03,18.537,18.709,18.313,18.446,248564,0
2008-06-04,18.456,18.883,18.322,18.727,404611,0
2008-06-05,18.699,19.116,18.699,18.9,254036,0
2008-06-06,18.9,18.919,18.103,18.322,374262,0
2008-06-09,18.428,18.761,18.186,18.275,689159,0
2008-06-10,18.736,19.496,18.602,19.079,828401,0
2008-06-11,19.006,19.207,18.303,18.393,891117,0
2008-06-12,18.465,18.681,18.303,18.456,733376,0
2008-06-13,18.501,18.736,18.365,18.664,1512938,0
2008-06-16,18.537,18.647,18.374,18.528,537456,0
2008-06-17,18.771,18.771,18.256,18.322,403740,0
2008-06-18,18.35,18.35,18.023,18.032,578251,0
2008-06-19,18.176,18.322,18.013,18.294,562627,0
2008-06-20,18.195,18.231,18.032,18.195,548509,0
2008-06-23,18.205,18.205,17.652,17.842,1016543,0
2008-06-24,17.833,18.313,17.472,17.852,364312,0
2008-06-25,17.823,18.365,17.778,17.804,379607,0
2008-06-26,17.625,17.924,16.815,17.159,1032021,0
2008-06-27,17.085,17.149,16.324,16.334,6154124,0
2008-06-30,16.351,16.759,15.837,16.036,1418202,0
2008-07-01,15.984,16.143,15.234,15.604,1355089,0
2008-07-02,15.586,15.774,15.169,15.279,1028536,0
2008-07-03,15.35,15.649,15.072,15.333,390898,0
2008-07-07,15.457,15.457,14.899,15.035,637270,0
2008-07-08,15.078,16.274,14.908,16.208,705888,0
2008-07-09,16.507,18.032,16.255,16.282,1104929,0
2008-07-10,16.298,16.571,15.801,15.809,583977,0
2008-07-11,15.64,16.405,15.42,16.117,651947,0
2008-07-14,16.282,16.544,15.717,15.938,574034,0
2008-07-15,15.783,16.588,15.504,16.264,400221,0
2008-07-16,16.199,17.68,16.152,17.382,771256,0
2008-07-17,17.382,18.085,17.317,18.004,715457,0
2008-07-18,18.131,18.131,17.057,17.227,523547,0
2008-07-21,17.563,18.501,17.563,17.768,969060,0
2008-07-22,17.698,18.446,17.346,18.159,984956,0
2008-07-23,18.275,18.647,17.88,18.401,1907382,0
2008-07-24,18.936,20.532,18.103,18.519,2059269,0
2008-07-25,18.602,20.541,18.602,19.785,1079819,0
2008-07-28,19.537,19.828,18.919,19.322,503879,0
2008-07-29,19.349,21.165,19.33,20.867,809933,0
2008-07-30,20.767,21.266,19.821,20.074,908758,0
2008-07-31,19.721,20.1,18.818,19.938,947031,0
2008-08-01,19.981,19.981,18.952,19.63,473835,0
2008-08-04,19.582,19.694,18.699,19.233,542354,0
2008-08-05,19.46,20.904,19.46,20.362,588529,0
2008-08-06,20.316,20.416,19.881,20.297,370836,0
2008-08-07,20.252,20.461,19.955,20.1,293048,0
2008-08-08,20.056,21.427,20.027,21.237,797846,0
2008-08-11,20.904,22.456,20.885,22.061,764421,0
2008-08-12,22.202,22.619,21.201,21.211,647138,0
2008-08-13,21.291,21.617,20.767,21.382,345554,0
2008-08-14,21.336,21.996,21.129,21.346,608985,0
2008-08-15,21.942,22.248,21.39,21.949,633451,0
2008-08-18,22.014,22.122,21.284,21.507,289395,0
2008-08-19,21.507,21.842,20.435,20.624,293110,0
2008-08-20,20.67,21.102,20.541,20.923,283740,0
2008-08-21,20.633,21.055,20.408,20.497,340776,0
2008-08-22,20.605,21.256,20.605,21.083,340138,0
2008-08-25,20.931,21.78,20.615,21.708,463338,0
2008-08-26,21.671,22.573,21.49,21.842,469333,0
2008-08-27,21.887,22.239,21.671,21.977,431452,0
2008-08-28,21.842,22.061,21.536,22.005,349672,0
2008-08-29,21.744,22.149,21.68,21.905,326425,0
2008-09-02,22.313,23.07,21.959,22.202,652071,0
2008-09-03,21.86,22.482,21.507,22.096,617826,0
2008-09-04,21.798,22.005,20.923,21.11,616511,0
2008-09-05,21.083,21.083,20.091,20.722,743340,0
2008-09-08,21.275,23.358,21.275,22.285,867035,0
2008-09-09,22.357,22.582,21.626,21.804,464840,0
2008-09-10,21.744,21.959,20.875,21.552,617023,0
2008-09-11,21.354,21.661,20.803,21.634,500055,0
2008-09-12,21.588,21.661,20.633,20.679,510457,0
2008-09-15,20.551,21.419,19.872,20.66,654410,0
2008-09-16,20.615,20.848,19.63,20.758,859365,0
2008-09-17,20.469,20.793,19.891,20.146,600684,0
2008-09-18,20.651,22.239,20.172,21.671,1843521,0
2008-09-19,22.275,26.186,21.581,23.358,1698221,0
2008-09-22,23.648,24.118,22.061,22.349,402467,0
2008-09-23,22.321,22.573,21.86,22.367,223953,0
2008-09-24,22.349,22.565,21.572,21.851,265438,0
2008-09-25,21.895,22.33,21.552,21.717,437427,0
2008-09-26,21.39,22.158,21.291,21.4,368766,0
2008-09-29,21.211,21.698,20.586,20.722,668903,0
2008-09-30,21.102,21.218,20.66,21.064,652983,0
2008-10-01,20.986,21.552,20.84,21.119,423139,0
2008-10-02,21.046,21.598,20.01,20.037,437802,0
2008-10-03,20.316,20.923,19.126,19.215,989972,0
2008-10-06,18.789,19.215,17.001,17.68,2211507,0
2008-10-07,17.907,18.341,17.066,17.066,1109494,0
2008-10-08,17.159,18.465,17.094,17.159,1170343,0
2008-10-09,17.447,17.995,16.316,16.316,700071,0
2008-10-10,16.081,16.58,14.918,15.659,2002552,0
2008-10-13,16.46,16.712,15.667,16.245,1048879,0
2008-10-14,16.624,17.814,15.123,15.577,805217,0
2008-10-15,15.316,16.264,14.945,15.025,677350,0
2008-10-16,15.105,16.028,14.275,16.028,708771,0
2008-10-17,15.513,16.605,15.428,16.045,587366,0
2008-10-20,16.191,16.658,15.801,16.316,383272,0
2008-10-21,15.745,16.208,15.224,15.911,464855,0
2008-10-22,15.404,15.837,14.439,14.718,643062,0
2008-10-23,14.429,15.177,13.896,14.899,791467,0
2008-10-24,13.807,14.999,13.807,14.646,601320,0
2008-10-27,14.392,15.298,14.113,14.193,528292,0
2008-10-28,14.439,14.861,13.977,14.673,841774,0
2008-10-29,14.637,15.078,14.439,14.537,979303,0
2008-10-30,14.935,15.044,14.637,14.918,426467,0
2008-10-31,14.826,15.793,14.6,15.717,596291,0
2008-11-03,15.649,16.614,15.622,16.516,574219,0
2008-11-04,16.58,16.834,15.847,16.107,539359,0
2008-11-05,15.947,16.237,15.531,15.604,366742,0
2008-11-06,15.522,15.755,15.215,15.242,248465,0
2008-11-07,15.377,15.755,15.063,15.35,251331,0
2008-11-10,15.667,15.667,14.773,15.008,204550,0
2008-11-11,14.962,15.324,14.691,14.699,237505,0
2008-11-12,14.591,14.628,13.472,13.507,438946,0
2008-11-13,13.553,14.202,12.713,14.167,542160,0
2008-11-14,13.932,14.691,13.798,13.977,508293,0
2008-11-17,13.896,14.221,13.264,13.562,252596,0
2008-11-18,13.572,14.167,13.082,13.66,371505,0
2008-11-19,13.67,13.833,12.731,12.768,594656,0
2008-11-20,12.363,13.517,12.037,12.066,856800,0
2008-11-21,12.216,12.651,11.243,12.452,860320,0
2008-11-24,12.551,13.301,12.243,13.155,824473,0
2008-11-25,13.2,14.88,12.686,14.646,682414,0
2008-11-26,14.331,15.123,14.331,15.044,734516,0
2008-11-28,15.035,15.694,14.962,15.559,136571,0
2008-12-01,15.215,15.793,15.169,15.205,561731,0
2008-12-02,15.428,15.793,14.637,15.783,641039,0
2008-12-03,15.494,16.562,15.359,16.227,679880,0
2008-12-04,16.072,16.694,15.078,15.35,844450,0
2008-12-05,15.105,15.966,14.88,15.793,1081104,0
2008-12-08,16.028,16.218,15.242,15.359,1041553,0
2008-12-09,15.224,15.522,14.665,14.782,667486,0
2008-12-10,14.971,15.494,14.826,15.307,665671,0
2008-12-11,15.123,15.289,13.78,14.06,616088,0
2008-12-12,14.05,14.375,13.499,14.349,777341,0
2008-12-15,14.457,14.537,13.753,13.986,648923,0
2008-12-16,14.221,14.908,13.653,14.799,853703,0
2008-12-17,14.591,15.359,14.457,15.186,731541,0
2008-12-18,14.962,15.567,14.709,15.008,613024,0
2008-12-19,15.35,15.659,15.215,15.447,998991,0
2008-12-22,15.54,15.54,14.537,14.952,462017,0
2008-12-23,15.114,15.404,14.999,14.999,714516,0
2008-12-24,15.054,15.428,15.054,15.105,215647,0
2008-12-26,15.215,15.215,14.727,15.15,427823,0
2008-12-29,15.063,15.063,14.322,14.755,379043,0
2008-12-30,14.899,15.466,14.375,15.447,393039,0
2008-12-31,15.412,16.264,15.078,16.227,591044,0
2009-01-02,16.227,16.614,15.984,16.324,662129,0
2009-01-05,16.405,16.93,16.036,16.815,616991,0
2009-01-06,16.815,17.317,16.778,17.159,819717,0
2009-01-07,16.93,17.037,16.36,16.605,554172,0
2009-01-08,16.478,16.544,16.009,16.37,466919,0
2009-01-09,16.488,16.869,15.755,15.874,351566,0
2009-01-12,15.874,16.098,14.718,14.727,605059,0
2009-01-13,14.737,15.224,14.6,15.15,488579,0
2009-01-14,14.962,15.14,14.247,14.266,486281,0
2009-01-15,14.293,14.817,13.833,14.646,385999,0
2009-01-16,14.637,14.79,13.807,14.546,491530,0
2009-01-20,14.546,14.773,13.996,14.06,576859,0
2009-01-21,14.103,15.35,14.042,15.261,674870,0
2009-01-22,13.996,14.971,13.824,14.53,1115093,0
2009-01-23,14.293,14.6,13.996,14.375,867805,0
2009-01-26,14.439,14.935,14.312,14.457,709396,0
2009-01-27,14.546,14.935,14.52,14.646,255348,0
2009-01-28,14.727,15.504,14.564,15.438,545962,0
2009-01-29,15.34,15.457,14.285,14.402,599997,0
2009-01-30,14.546,14.628,14.202,14.312,566895,0
2009-02-02,14.349,14.581,13.986,14.439,385076,0
2009-02-03,14.501,14.852,14.392,14.618,433106,0
2009-02-04,14.665,15.087,14.466,14.699,318588,0
2009-02-05,14.699,15.169,14.618,15.054,296567,0
2009-02-06,14.962,15.485,14.908,15.412,601465,0
2009-02-09,15.316,15.466,15.14,15.289,470374,0
2009-02-10,15.252,15.54,14.591,14.6,448879,0
2009-02-11,14.665,14.962,14.591,14.852,264166,0
2009-02-12,14.843,14.87,14.322,14.755,343092,0
2009-02-13,14.782,14.945,14.53,14.691,323419,0
2009-02-17,14.429,14.665,14.231,14.256,542349,0
2009-02-18,14.357,14.537,13.644,13.725,1064946,0
2009-02-19,14.439,14.439,12.093,12.102,1941280,0
2009-02-20,12.037,12.894,12.037,12.415,1687945,0
2009-02-23,12.469,12.776,11.934,11.99,1033538,0
2009-02-24,12.102,12.768,11.926,12.551,917783,0
2009-02-25,12.442,13.012,12.172,12.686,999226,0
2009-02-26,12.75,13.173,12.38,12.433,871831,0
2009-02-27,12.397,12.397,11.953,11.981,792335,0
2009-03-02,11.748,11.962,11.672,11.794,819431,0
2009-03-03,11.908,11.999,11.233,11.243,618647,0
2009-03-04,11.297,11.739,11.142,11.595,538145,0
2009-03-05,11.524,11.524,10.592,10.664,1394081,0
2009-03-06,10.718,10.962,10.094,10.464,1082426,0
2009-03-09,10.339,10.52,10.23,10.287,538567,0
2009-03-10,10.375,11.178,10.138,10.898,543240,0
2009-03-11,10.907,11.269,10.773,10.818,651104,0
2009-03-12,10.79,11.524,10.601,11.468,818320,0
2009-03-13,11.487,11.876,11.44,11.665,403702,0
2009-03-16,11.729,11.777,11.196,11.243,349842,0
2009-03-17,11.205,11.421,11.097,11.412,380969,0
2009-03-18,11.412,11.758,11.125,11.602,725163,0
2009-03-19,11.682,11.999,11.577,11.767,512607,0
2009-03-20,11.829,11.829,11.61,11.61,1106929,0
2009-03-23,11.829,12.57,11.829,12.57,694219,0
2009-03-24,12.641,12.694,12.234,12.281,392018,0
2009-03-25,12.433,13.021,12.189,12.56,726491,0
2009-03-26,12.66,13.101,12.66,12.993,601240,0
2009-03-27,12.768,12.984,12.615,12.624,399408,0
2009-03-30,12.334,12.433,11.908,12.172,465682,0
2009-03-31,12.197,12.325,12.066,12.102,643349,0
2009-04-01,12.028,12.371,11.812,12.317,594484,0
2009-04-02,12.442,13.543,12.442,13.32,993970,0
2009-04-03,13.32,13.408,13.067,13.237,456755,0
2009-04-06,13.155,13.283,12.831,12.984,329529,0
2009-04-07,12.785,12.831,12.252,12.262,457060,0
2009-04-08,12.307,12.479,12.163,12.299,411760,0
2009-04-09,12.57,13.173,12.505,13.129,529961,0
2009-04-13,12.894,13.183,12.741,13.101,485824,0
2009-04-14,12.966,13.067,12.694,12.741,305843,0
2009-04-15,12.704,13.05,12.641,12.966,262317,0
2009-04-16,13.111,13.598,13.031,13.507,285352,0
2009-04-17,13.581,14.628,13.481,14.493,644921,0
2009-04-20,14.256,14.256,13.543,13.725,537829,0
2009-04-21,13.607,13.904,13.489,13.824,277197,0
2009-04-22,13.59,14.573,13.59,14.466,662488,0
2009-04-23,13.653,15.764,13.445,14.709,1114085,0
2009-04-24,14.79,15.504,14.51,15.377,918211,0
2009-04-27,15.054,15.42,14.88,15.114,906036,0
2009-04-28,14.945,15.234,14.899,15.025,434833,0
2009-04-29,15.087,16.062,15.063,15.874,875681,0
2009-04-30,15.956,16.469,15.956,16.125,1311018,0
2009-05-01,16.045,16.255,15.818,16.152,660529,0
2009-05-04,16.237,17.122,16.045,16.658,604084,0
2009-05-05,16.658,17.298,16.443,16.649,454702,0
2009-05-06,16.815,16.885,16.342,16.535,550983,0
2009-05-07,16.75,16.911,16.134,16.307,478520,0
2009-05-08,16.478,17.201,16.255,16.675,524671,0
2009-05-11,16.424,16.877,16.298,16.614,443257,0
2009-05-12,16.712,16.787,15.828,16.152,333527,0
2009-05-13,15.984,15.984,15.15,15.169,542904,0
2009-05-14,15.34,15.567,15.159,15.279,395628,0
2009-05-15,15.359,15.677,15.307,15.475,347130,0
2009-05-18,15.504,16.199,15.504,16.199,340365,0
2009-05-19,16.152,16.526,15.975,16.255,494969,0
2009-05-20,16.255,16.451,15.847,16.009,478220,0
2009-05-21,15.882,15.929,15.404,15.703,416063,0
2009-05-22,15.818,15.818,15.14,15.261,384146,0
2009-05-26,15.261,16.019,15.234,15.929,465755,0
2009-05-27,15.856,16.162,15.63,15.911,405070,0
2009-05-28,15.938,15.938,15.316,15.677,459004,0
2009-05-29,15.774,15.793,15.35,15.736,588809,0
2009-06-01,15.882,16.36,15.622,16.255,575997,0
2009-06-02,16.227,16.684,16.098,16.605,345768,0
2009-06-03,16.414,16.658,16.152,16.424,224860,0
2009-06-04,16.334,16.405,15.984,16.36,311350,0
2009-06-05,16.46,16.571,16.081,16.264,190914,0
2009-06-08,16.255,16.298,15.745,16.009,201092,0
2009-06-09,16.009,16.143,15.856,16.088,209627,0
2009-06-10,16.143,16.488,15.394,15.736,425169,0
2009-06-11,15.727,16.107,15.64,16.028,357963,0
2009-06-12,16.824,16.85,16.028,16.208,689873,0
2009-06-15,16.045,16.292,15.71,16.081,435267,0
2009-06-16,16.036,16.199,15.289,15.324,460290,0
2009-06-17,15.377,15.865,15.34,15.71,657034,0
2009-06-18,15.64,16.072,15.42,15.475,277749,0
2009-06-19,15.549,15.774,15.261,15.316,712289,0
2009-06-22,15.215,15.34,14.41,14.682,1276208,0
2009-06-23,14.799,15.123,14.005,14.033,1489400,0
2009-06-24,14.221,14.935,13.85,13.904,723384,0
2009-06-25,13.833,14.212,13.78,14.212,870452,0
2009-06-26,14.176,14.555,14.176,14.493,1158627,0
2009-06-29,14.483,15.035,14.392,14.918,559805,0
2009-06-30,14.962,15.096,14.817,14.952,617712,0
2009-07-01,15.078,15.324,14.952,15.035,389129,0
2009-07-02,14.899,14.99,14.349,14.392,507909,0
2009-07-06,14.383,14.852,14.158,14.493,465819,0
2009-07-07,14.447,14.628,14.293,14.439,690978,0
2009-07-08,14.439,14.555,14.176,14.367,487049,0
2009-07-09,14.41,14.53,14.185,14.256,351785,0
2009-07-10,14.221,14.665,14.14,14.646,285600,0
2009-07-13,14.665,15.316,14.483,15.316,445040,0
2009-07-14,15.261,16.405,15.15,16.162,1282839,0
2009-07-15,16.334,16.658,16.264,16.507,760423,0
2009-07-16,16.433,16.731,16.316,16.516,742580,0
2009-07-17,16.562,16.702,16.334,16.552,489187,0
2009-07-20,16.282,16.342,15.847,16.292,920786,0
2009-07-21,16.342,16.562,16.045,16.544,668556,0
2009-07-22,16.414,16.93,16.414,16.675,820144,0
2009-07-23,18.592,21.228,18.41,21.175,5255262,0
2009-07-24,20.586,21.717,20.532,21.689,2091755,0
2009-07-27,21.102,21.346,19.872,20.208,1852370,0
2009-07-28,20.136,20.586,20,20.435,1679820,0
2009-07-29,20.487,21.029,20.353,20.689,896284,0
2009-07-30,20.996,21.372,20.452,20.84,765178,0
2009-07-31,20.83,21.472,20.704,21.364,1138986,0
2009-08-03,21.437,21.851,21.256,21.472,696557,0
2009-08-04,21.437,21.617,21.228,21.481,884636,0
2009-08-05,21.454,21.617,20.986,21.437,588728,0
2009-08-06,21.464,22.014,21.382,21.4,788936,0
2009-08-07,21.789,22.024,21.507,21.598,927950,0
2009-08-10,21.536,21.726,21.165,21.336,798040,0
2009-08-11,21.201,21.354,20.867,20.904,581496,0
2009-08-12,20.95,21.39,20.913,21.129,598120,0
2009-08-13,21.266,21.708,20.758,21.517,510860,0
2009-08-14,21.427,21.427,19.909,20.056,915920,0
2009-08-17,19.62,19.821,19.135,19.135,883897,0
2009-08-18,19.207,19.991,19.181,19.657,429092,0
2009-08-19,19.496,19.991,19.089,19.872,502574,0
2009-08-20,19.855,20.074,19.703,19.838,361380,0
2009-08-21,20.198,20.615,19.909,20.569,417544,0
2009-08-24,20.569,20.767,20.162,20.344,272244,0
2009-08-25,20.381,20.84,20.154,20.803,296353,0
2009-08-26,20.722,21.129,20.615,21.055,424319,0
2009-08-27,21.074,21.552,20.596,21.481,736371,0
2009-08-28,21.517,22.565,21.275,22.183,899451,0
2009-08-31,21.933,22.052,21.372,21.507,826439,0
2009-09-01,21.445,21.986,20.95,21.165,554112,0
2009-09-02,21.046,21.49,20.958,21.156,362387,0
2009-09-03,21.247,21.507,21.01,21.472,189937,0
2009-09-04,21.49,21.49,20.958,21.364,372329,0
2009-09-08,21.49,21.661,21.291,21.427,251924,0
2009-09-09,21.437,21.634,21.237,21.607,1139619,0
2009-09-10,21.526,21.634,21.184,21.318,319539,0
2009-09-11,21.4,21.526,21.102,21.284,516405,0
2009-09-14,21.156,21.427,21.029,21.427,299660,0
2009-09-15,21.247,21.499,21.247,21.382,433254,0
2009-09-16,21.445,21.661,21.327,21.588,434655,0
2009-09-17,21.49,21.789,21.372,21.445,362053,0
2009-09-18,21.445,21.572,21.247,21.419,457137,0
2009-09-21,21.228,21.581,20.923,21.211,298894,0
2009-09-22,21.309,21.309,20.689,20.689,485215,0
2009-09-23,20.767,20.767,19.881,19.881,604385,0
2009-09-24,19.981,20.325,19.312,19.33,762677,0
2009-09-25,19.34,19.435,18.736,18.989,974360,0
2009-09-28,19.006,19.496,18.789,19.435,857465,0
2009-09-29,19.505,19.793,19.387,19.713,503620,0
2009-09-30,19.785,20.127,19.368,20.064,740148,0
2009-10-01,20.244,20.244,19.416,19.425,475364,0
2009-10-02,19.24,19.611,19.051,19.303,437200,0
2009-10-05,19.33,19.872,19.198,19.713,456125,0
2009-10-06,19.821,20.344,19.766,20.056,259409,0
2009-10-07,19.928,20.198,19.821,19.991,157429,0
2009-10-08,20.064,20.334,19.919,20.127,312564,0
2009-10-09,20.056,20.642,20.037,20.541,331430,0
2009-10-12,20.551,20.996,20.551,20.731,239650,0
2009-10-13,20.689,20.83,20.297,20.596,256248,0
2009-10-14,20.767,21.275,20.435,21.228,429904,0
2009-10-15,21.102,21.318,20.84,21.275,225440,0
2009-10-16,21.165,21.299,20.75,21.184,460015,0
2009-10-19,21.309,21.643,21.093,21.327,385471,0
2009-10-20,21.364,21.472,20.776,21.055,281516,0
2009-10-21,20.904,21.823,20.904,21.156,437321,0
2009-10-22,21.193,21.372,20.541,21.309,321716,0
2009-10-23,21.309,21.327,20.578,20.615,506508,0
2009-10-26,20.569,21.481,20.478,20.75,481023,0
2009-10-27,18.573,19.667,18.176,18.501,1926715,0
2009-10-28,18.332,18.332,16.982,17.326,1617911,0
2009-10-29,17.489,18.149,17.401,17.933,609538,0
2009-10-30,17.763,18.167,17.382,17.68,854792,0
2009-11-02,17.753,17.941,17.175,17.625,531388,0
2009-11-03,17.534,17.768,17.382,17.744,389794,0
2009-11-04,17.88,17.907,17.472,17.479,365762,0
2009-11-05,17.572,18.067,17.534,18.041,272642,0
2009-11-06,17.814,18.322,17.725,18.195,271318,0
2009-11-09,18.374,18.565,18.205,18.528,286545,0
2009-11-10,18.437,18.611,18.059,18.231,402387,0
2009-11-11,18.428,18.952,18.341,18.751,373559,0
2009-11-12,18.664,18.808,18.374,18.519,304601,0
2009-11-13,18.582,18.78,18.159,18.565,242072,0
2009-11-16,18.736,19.116,18.611,19.041,339541,0
2009-11-17,18.96,19.014,18.771,18.909,193245,0
2009-11-18,18.799,19.022,18.265,18.418,362376,0
2009-11-19,18.231,18.357,17.472,17.563,569997,0
2009-11-20,17.419,17.572,17.191,17.219,519272,0
2009-11-23,17.429,17.563,16.911,16.991,776367,0
2009-11-24,17.057,17.057,16.488,16.526,976264,0
2009-11-25,16.675,16.675,16.307,16.342,605673,0
2009-11-27,16.125,16.507,16.098,16.125,354494,0
2009-11-30,16.152,16.324,15.818,16.307,770933,0
2009-12-01,16.334,16.712,16.199,16.497,722969,0
2009-12-02,16.424,16.649,16.255,16.478,393096,0
2009-12-03,16.497,16.588,16.028,16.028,517218,0
2009-12-04,16.264,16.46,16.002,16.324,747892,0
2009-12-07,16.245,16.712,16.245,16.552,511296,0
2009-12-08,16.497,16.658,16.274,16.433,429160,0
2009-12-09,16.298,16.443,16.054,16.307,394976,0
2009-12-10,16.316,16.596,16.237,16.386,329822,0
2009-12-11,16.414,16.614,16.414,16.544,192573,0
2009-12-14,16.624,16.796,16.624,16.769,284454,0
2009-12-15,16.675,16.85,16.571,16.571,350784,0
2009-12-16,16.632,16.75,16.588,16.731,369062,0
2009-12-17,16.624,16.721,16.451,16.544,367722,0
2009-12-18,16.694,16.702,16.316,16.507,1321879,0
2009-12-21,16.544,16.92,16.488,16.885,492562,0
2009-12-22,16.859,17.191,16.702,17.112,263529,0
2009-12-23,17.182,17.534,16.842,17.336,252033,0
2009-12-24,17.429,17.429,17.159,17.159,65065,0
2009-12-28,17.264,17.336,17.149,17.28,161765,0
2009-12-29,17.289,17.544,17.264,17.525,281332,0
2009-12-30,17.479,17.59,17.274,17.516,228910,0
2009-12-31,17.456,17.744,17.219,17.227,298168,0
2010-01-04,17.472,17.59,17.289,17.465,240401,0
2010-01-05,17.419,17.707,17.373,17.643,836007,0
2010-01-06,16.75,17.41,16.75,17.075,927949,0
2010-01-07,17.01,17.219,16.702,16.964,367324,0
2010-01-08,16.885,16.982,16.778,16.842,434655,0
2010-01-11,16.885,16.964,16.424,16.712,442003,0
2010-01-12,16.552,16.769,16.497,16.665,459162,0
2010-01-13,16.731,17.182,16.658,17.104,379559,0
2010-01-14,17.001,17.264,16.893,17.219,345906,0
2010-01-15,17.28,17.516,17.066,17.401,826861,0
2010-01-19,16.991,18.023,16.991,17.823,897749,0
2010-01-20,17.698,17.814,17.447,17.599,261466,0
2010-01-21,17.68,17.889,17.563,17.607,496910,0
2010-01-22,17.607,17.778,17.255,17.355,414078,0
2010-01-25,17.489,17.525,17.141,17.255,328297,0
2010-01-26,17.201,17.429,17.066,17.066,284768,0
2010-01-27,16.991,17.159,16.903,17.159,220154,0
2010-01-28,17.141,17.236,16.75,17.029,243937,0
2010-01-29,17.075,17.28,16.544,16.58,467223,0
2010-02-01,16.624,17.104,16.588,17.066,342532,0
2010-02-02,17.029,17.236,16.939,17.02,316109,0
2010-02-03,16.903,17.159,16.702,17.112,304771,0
2010-02-04,17.029,17.029,16.658,16.675,382232,0
2010-02-05,16.74,16.74,16.405,16.641,412413,0
2010-02-08,16.665,16.93,16.624,16.778,260259,0
2010-02-09,17.159,18.428,17.159,17.607,1242906,0
2010-02-10,17.625,17.898,17.447,17.67,563332,0
2010-02-11,17.563,18.231,17.563,18.051,503356,0
2010-02-12,17.941,18.62,17.823,18.602,580290,0
2010-02-16,18.647,19.172,18.565,19.079,610445,0
2010-02-17,19.153,19.397,18.808,18.952,671950,0
2010-02-18,18.818,18.818,18.013,18.582,868067,0
2010-02-19,18.484,18.671,18.24,18.655,600050,0
2010-02-22,18.647,18.818,18.437,18.699,481355,0
2010-02-23,18.681,18.681,18.294,18.35,447609,0
2010-02-24,18.418,18.484,18.248,18.365,374274,0
2010-02-25,18.159,18.465,18.159,18.446,369528,0
2010-02-26,18.401,18.401,18.013,18.041,212634,0
2010-03-01,18.186,18.475,17.995,18.275,417226,0
2010-03-02,18.357,18.537,18.24,18.51,229660,0
2010-03-03,18.592,19.041,18.556,18.845,273168,0
2010-03-04,18.909,18.96,18.647,18.909,127195,0
2010-03-05,18.874,19.435,18.727,19.397,448034,0
2010-03-08,19.46,19.802,19.416,19.46,440767,0
2010-03-09,19.368,19.891,19.368,19.785,711445,0
2010-03-10,19.759,20.074,19.759,19.981,593350,0
2010-03-11,19.811,20.047,19.74,19.909,202687,0
2010-03-12,20.056,20.056,19.713,19.938,261983,0
2010-03-15,19.811,20.056,19.802,19.991,256264,0
2010-03-16,20.037,20.605,19.955,20.605,279175,0
2010-03-17,20.578,20.633,20.435,20.505,251141,0
2010-03-18,20.541,20.679,20.416,20.505,153974,0
2010-03-19,20.624,20.913,20.478,20.689,545170,0
2010-03-22,20.551,21.129,20.551,21.129,345021,0
2010-03-23,21.165,21.4,21.003,21.382,288970,0
2010-03-24,21.256,21.372,20.95,21.003,188101,0
2010-03-25,21.037,21.284,20.822,20.858,398976,0
2010-03-26,20.822,21.055,20.651,20.741,329683,0
2010-03-29,20.848,21.003,20.767,20.867,183832,0
2010-03-30,20.958,20.967,20.444,20.822,397899,0
2010-03-31,20.689,21.037,20.444,20.444,239709,0
2010-04-01,20.497,20.75,20.127,20.408,253536,0
2010-04-05,20.416,21.156,20.371,21.156,293402,0
2010-04-06,21.083,21.083,20.885,20.904,179285,0
2010-04-07,20.822,21.003,20.56,20.624,309051,0
2010-04-08,20.487,20.722,20.217,20.689,137283,0
2010-04-09,20.605,20.651,20.154,20.551,149941,0
2010-04-12,20.615,20.615,20.316,20.416,188355,0
2010-04-13,20.435,20.435,20.19,20.381,229360,0
2010-04-14,20.425,20.741,20.334,20.741,310427,0
2010-04-15,20.679,21.364,20.679,21.336,508745,0
2010-04-16,21.336,21.643,21.218,21.572,365335,0
2010-04-19,22.321,22.573,21.86,22.51,785471,0
2010-04-20,22.573,22.809,22.294,22.491,539314,0
2010-04-21,22.447,22.573,22.014,22.052,845129,0
2010-04-22,22.202,22.989,21.914,22.862,1049497,0
2010-04-23,22.973,23.363,22.591,23.046,916635,0
2010-04-26,23.079,23.664,22.981,23.376,557963,0
2010-04-27,23.349,23.494,22.872,22.943,613564,0
2010-04-28,23.051,23.404,22.729,22.844,423705,0
2010-04-29,22.952,23.035,22.656,22.836,351913,0
2010-04-30,22.908,23.035,22.14,22.149,442695,0
2010-05-03,22.256,22.989,22.256,22.925,498447,0
2010-05-04,22.665,22.771,22.122,22.313,306060,0
2010-05-05,21.986,22.394,21.842,22.043,489813,0
2010-05-06,22.043,22.193,19.821,21.544,429621,0
2010-05-07,21.464,21.526,20.75,21.064,669523,0
2010-05-10,21.877,22.221,21.626,22.183,346749,0
2010-05-11,21.924,22.638,21.634,22.456,438154,0
2010-05-12,22.565,23.386,22.528,23.368,280420,0
2010-05-13,23.188,23.278,22.51,22.7,427022,0
2010-05-14,22.528,22.555,22.122,22.519,319758,0
2010-05-17,22.638,23.016,22.447,22.908,482605,0
2010-05-18,23.205,23.27,22.456,22.491,325788,0
2010-05-19,22.376,23.016,22.212,22.439,464798,0
2010-05-20,21.977,22.619,21.813,22.005,666965,0
2010-05-21,21.588,22.266,21.228,21.789,855398,0
2010-05-24,21.832,22.105,21.364,21.771,386125,0
2010-05-25,21.346,21.346,20.353,20.867,1235657,0
2010-05-26,20.958,21.517,20.958,21.354,727681,0
2010-05-27,21.671,22.183,21.661,21.87,858694,0
2010-05-28,21.761,22.114,21.626,21.661,373792,0
2010-06-01,21.552,21.832,21.074,21.102,618078,0
2010-06-02,21.175,21.789,20.867,21.78,383858,0
2010-06-03,21.698,22.183,21.634,22.014,247104,0
2010-06-04,21.552,21.933,21.138,21.193,825185,0
2010-06-07,21.228,21.39,20.596,20.605,475232,0
2010-06-08,20.66,20.793,20.136,20.478,645190,0
2010-06-09,20.615,21.064,20.551,20.776,771831,0
2010-06-10,20.967,21.427,20.941,21.409,658183,0
2010-06-11,21.093,21.572,21.037,21.572,467762,0
2010-06-14,21.708,22.114,21.643,21.717,505219,0
2010-06-15,21.851,21.895,21.299,21.382,606080,0
2010-06-16,21.256,21.364,20.848,20.931,455620,0
2010-06-17,20.913,20.996,20.217,20.858,652296,0
2010-06-18,21.02,21.093,20.261,21.003,535942,0
2010-06-21,21.291,21.382,20.642,20.803,163789,0
2010-06-22,20.941,21.237,20.325,20.325,336464,0
2010-06-23,20.325,20.551,19.964,20.325,256745,0
2010-06-24,20.146,20.541,19.991,20.316,437934,0
2010-06-25,20.469,20.822,20.297,20.75,1413185,0
2010-06-28,20.776,21.572,20.569,21.102,419429,0
2010-06-29,20.785,20.867,20.297,20.469,496766,0
2010-06-30,20.417,20.554,19.725,19.797,573709,0
2010-07-01,19.872,20.019,19.416,19.582,781689,0
2010-07-02,19.766,19.919,18.942,19.079,499171,0
2010-07-06,19.416,19.469,18.393,18.602,508007,0
2010-07-07,18.727,19.294,18.602,19.233,426312,0
2010-07-08,19.425,19.891,18.942,19.257,432300,0
2010-07-09,19.513,19.891,19.303,19.881,666120,0
2010-07-12,19.811,20.136,19.435,19.564,273041,0
2010-07-13,19.881,20.371,19.676,20.316,380029,0
2010-07-14,20.181,20.478,20.037,20.208,231612,0
2010-07-15,20.162,20.235,19.775,20.064,265281,0
2010-07-16,19.863,20.172,19.284,19.34,600407,0
2010-07-19,19.349,19.592,19.014,19.33,232638,0
2010-07-20,19.051,19.785,19.041,19.73,238267,0
2010-07-21,19.759,20.01,19.397,19.496,467403,0
2010-07-22,19.821,19.955,18.446,18.864,1033768,0
2010-07-23,18.718,19.676,18.69,19.573,435620,0
2010-07-26,19.676,20.425,19.521,20.416,408996,0
2010-07-27,20.461,21.046,20.334,21.02,691765,0
2010-07-28,21.029,21.138,20.19,20.279,466297,0
2010-07-29,20.389,20.416,19.891,20.279,324191,0
2010-07-30,19.946,20.371,19.785,19.981,307872,0
2010-08-02,20.279,20.523,20.047,20.344,224004,0
2010-08-03,20.235,20.698,20.074,20.523,291497,0
2010-08-04,20.569,21.083,20.362,21.037,425738,0
2010-08-05,20.812,21.01,20.541,20.785,181858,0
2010-08-06,20.551,20.67,20.081,20.334,241175,0
2010-08-09,20.532,20.541,20.208,20.487,246058,0
2010-08-10,20.198,20.408,19.676,19.721,327748,0
2010-08-11,19.46,19.638,18.62,18.681,569602,0
2010-08-12,18.284,18.699,18.284,18.699,433726,0
2010-08-13,18.565,18.845,18.093,18.112,287772,0
2010-08-16,18.067,18.284,17.986,18.24,386707,0
2010-08-17,18.484,18.492,18.231,18.365,509415,0
2010-08-18,18.401,18.401,18.093,18.265,576336,0
2010-08-19,18.275,18.365,17.472,17.59,374744,0
2010-08-20,17.472,17.717,17.236,17.652,207646,0
2010-08-23,17.735,17.88,17.489,17.508,204496,0
2010-08-24,17.307,17.364,17.122,17.182,508759,0
2010-08-25,17.01,17.245,16.805,17.182,446556,0
2010-08-26,17.21,17.317,16.75,17.149,693900,0
2010-08-27,17.346,17.346,16.787,17.236,472975,0
2010-08-30,17.149,17.28,16.769,16.769,207288,0
2010-08-31,16.732,17.172,16.544,16.658,331439,0
2010-09-01,16.903,17.59,16.658,17.582,363188,0
2010-09-02,17.498,17.633,17.149,17.516,240729,0
2010-09-03,17.67,18.032,17.67,17.995,405878,0
2010-09-07,17.969,17.969,17.456,17.508,287043,0
2010-09-08,17.508,17.768,17.289,17.68,181074,0
2010-09-09,17.933,17.986,17.447,17.516,340978,0
2010-09-10,17.525,17.67,17.401,17.582,127951,0
2010-09-13,17.763,18.032,17.744,17.823,247491,0
2010-09-14,17.717,17.933,17.489,17.615,302678,0
2010-09-15,17.489,17.842,17.236,17.768,168919,0
2010-09-16,17.717,17.833,16.93,17.066,877536,0
2010-09-17,17.264,17.534,17.075,17.419,446695,0
2010-09-20,17.479,17.915,17.373,17.833,356761,0
2010-09-21,17.814,17.814,17.498,17.615,581987,0
2010-09-22,17.498,17.725,17.21,17.572,426501,0
2010-09-23,17.392,17.607,17.346,17.364,430366,0
2010-09-24,17.643,18.256,17.59,18.213,316401,0
2010-09-27,18.248,18.256,17.969,18.186,177668,0
2010-09-28,18.186,18.357,17.735,18.35,285714,0
2010-09-29,18.24,18.565,18.076,18.51,255679,0
2010-09-30,18.608,18.908,18.045,18.126,356806,0
2010-10-01,18.294,18.428,18.159,18.275,139531,0
2010-10-04,18.248,18.446,17.852,17.852,235998,0
2010-10-05,18.085,18.681,18.076,18.592,261370,0
2010-10-06,18.537,18.718,18.428,18.611,201082,0
2010-10-07,18.78,18.936,18.573,18.671,142609,0
2010-10-08,18.63,19.098,18.62,18.827,286812,0
2010-10-11,18.827,19.116,18.699,18.927,157508,0
2010-10-12,18.845,18.855,18.456,18.456,405660,0
2010-10-13,18.51,18.808,18.437,18.519,324112,0
2010-10-14,18.51,18.78,18.51,18.751,456753,0
2010-10-15,19.006,19.051,18.63,18.744,382853,0
2010-10-18,18.69,19.051,18.62,18.892,249849,0
2010-10-19,18.718,19.089,18.565,18.827,552368,0
2010-10-20,18.952,19.079,18.78,18.883,340651,0
2010-10-21,19.06,19.153,17.924,18.556,842412,0
2010-10-22,18.62,18.736,18.475,18.556,294276,0
2010-10-25,18.671,18.799,18.222,18.303,565063,0
2010-10-26,18.195,18.428,18.131,18.186,339129,0
2010-10-27,18.051,18.256,17.969,18.231,322656,0
2010-10-28,18.41,18.465,18.032,18.205,213234,0
2010-10-29,18.107,18.263,18.016,18.182,196238,0
2010-11-01,18.24,18.341,18.004,18.093,307110,0
2010-11-02,18.341,18.547,18.248,18.501,270710,0
2010-11-03,18.556,18.602,18.041,18.484,636909,0
2010-11-04,18.736,19.378,18.664,19.368,309547,0
2010-11-05,19.406,19.648,19.275,19.63,244995,0
2010-11-08,19.592,19.811,19.592,19.759,247914,0
2010-11-09,19.838,19.838,19.416,19.537,596028,0
2010-11-10,19.638,19.667,19.126,19.545,559709,0
2010-11-11,19.33,19.657,19.294,19.521,102870,0
2010-11-12,19.312,19.537,19.266,19.266,166540,0
2010-11-15,19.34,19.611,19.224,19.303,120951,0
2010-11-16,19.108,19.397,19.108,19.257,229012,0
2010-11-17,19.303,19.378,19.181,19.284,119857,0
2010-11-18,19.469,19.793,19.266,19.303,265379,0
2010-11-19,19.303,19.453,19.051,19.284,202171,0
2010-11-22,19.079,19.207,18.909,19.135,147767,0
2010-11-23,18.97,19.144,18.789,19.089,240745,0
2010-11-24,19.19,19.34,18.892,19.032,577516,0
2010-11-26,18.874,19.041,18.69,18.845,228661,0
2010-11-29,18.681,19.207,18.62,19.181,234725,0
2010-11-30,18.975,19.223,18.914,19.133,390546,0
2010-12-01,19.406,19.469,18.611,19.397,350842,0
2010-12-02,19.33,19.521,19.224,19.505,283400,0
2010-12-03,19.387,19.648,19.312,19.611,576511,0
2010-12-06,19.521,19.863,19.521,19.775,129431,0
2010-12-07,19.928,20.217,19.919,19.991,313054,0
2010-12-08,20.056,20.261,19.946,19.946,177866,0
2010-12-09,20.117,20.181,19.359,20.136,239453,0
2010-12-10,20.235,20.551,20.136,20.541,424194,0
2010-12-13,20.541,20.56,20.344,20.435,164894,0
2010-12-14,20.551,20.56,20.389,20.505,155293,0
2010-12-15,20.532,20.75,20.381,20.444,200577,0
2010-12-16,20.442,20.585,20.276,20.54,186646,0
2010-12-17,20.586,20.633,20.334,20.56,382531,0
2010-12-20,20.469,20.758,20.425,20.624,299513,0
2010-12-21,20.75,20.858,20.615,20.83,135778,0
2010-12-22,20.858,20.986,20.698,20.904,111670,0
2010-12-23,20.822,21.003,20.822,20.875,137965,0
2010-12-27,20.722,21.175,20.624,21.003,82304,0
2010-12-28,21.02,21.148,20.958,21.074,212873,0
2010-12-29,21.073,21.137,20.91,21.001,118358,0
2010-12-30,21.147,21.548,20.762,20.938,129706,0
2010-12-31,20.899,20.955,20.327,20.356,280049,0
2011-01-03,20.551,21.175,20.551,21.01,282860,0
2011-01-04,20.996,21.046,20.399,20.624,202517,0
2011-01-05,20.586,20.904,20.316,20.885,259447,0
2011-01-06,20.858,21.093,20.389,20.452,145345,0
2011-01-07,20.497,20.624,20.11,20.569,159535,0
2011-01-10,20.514,20.941,20.381,20.885,352545,0
2011-01-11,20.931,20.931,20.67,20.858,253322,0
2011-01-12,20.996,21.275,20.941,21.037,176240,0
2011-01-13,21.074,21.156,20.875,21.129,128515,0
2011-01-14,21.093,21.275,21.037,21.237,130113,0
2011-01-18,21.218,21.291,21.037,21.266,141720,0
2011-01-19,21.177,21.22,20.848,20.996,242906,0
2011-01-20,20.95,21.419,20.875,21.193,244061,0
2011-01-21,21.318,21.336,21.119,21.218,233014,0
2011-01-24,21.093,21.652,21.064,21.562,224755,0
2011-01-25,21.445,21.86,21.327,21.823,383765,0
2011-01-26,21.842,22.321,21.753,22.221,459661,0
2011-01-27,22.23,22.357,22.014,22.357,206512,0
2011-01-28,22.413,22.656,21.905,21.986,485089,0
2011-01-31,22.079,22.272,21.729,22.015,245543,0
2011-02-01,22.033,22.6,22.005,22.376,376107,0
2011-02-02,22.158,22.266,21.87,21.986,356742,0
2011-02-03,21.938,22.067,21.776,22.059,302452,0
2011-02-04,22.061,22.321,21.895,22.175,186332,0
2011-02-07,22.167,22.59,22.122,22.519,196847,0
2011-02-08,22.473,22.656,22.313,22.656,161954,0
2011-02-09,22.638,22.79,22.491,22.709,212562,0
2011-02-10,21.794,22.838,21.794,22.756,168839,0
2011-02-11,22.709,22.818,22.709,22.79,236719,0
2011-02-14,22.755,22.89,22.709,22.836,133939,0
2011-02-15,22.827,23.044,22.719,22.862,318309,0
2011-02-16,23.061,23.27,22.943,23.251,331279,0
2011-02-18,23.601,24.288,23.408,23.554,440360,0
2011-02-22,23.288,23.521,22.736,22.78,336049,0
2011-02-23,22.818,22.962,22.239,22.394,462335,0
2011-02-24,22.51,22.646,22.248,22.555,380767,0
2011-02-25,22.464,22.674,22.464,22.638,308679,0
2011-02-28,22.577,22.842,22.369,22.542,278311,0
2011-03-01,22.501,22.61,21.974,21.983,569502,0
2011-03-02,22.093,22.264,21.802,22.121,257931,0
2011-03-03,22.32,22.555,22.2,22.537,221807,0
2011-03-04,22.481,22.519,22.254,22.438,217174,0
2011-03-07,22.403,22.446,21.993,22.156,237502,0
2011-03-08,22.147,22.666,22.067,22.546,180550,0
2011-03-09,22.565,22.692,22.438,22.555,227590,0
2011-03-10,22.366,22.555,22.093,22.348,280501,0
2011-03-11,22.273,22.403,22.139,22.237,200846,0
2011-03-14,22.246,22.446,22.002,22.338,548813,0
2011-03-15,21.576,22.191,21.576,21.73,670539,0
2011-03-16,21.675,21.794,21.44,21.466,367542,0
2011-03-17,21.647,21.802,21.447,21.457,164650,0
2011-03-18,21.593,21.776,21.493,21.621,384751,0
2011-03-21,21.767,22.002,21.675,21.784,352792,0
2011-03-22,21.748,21.901,21.703,21.74,262107,0
2011-03-23,21.693,21.838,21.511,21.758,173420,0
2011-03-24,21.73,21.883,21.693,21.767,92536,0
2011-03-25,21.901,22.074,21.712,21.74,291855,0
2011-03-28,21.857,21.857,21.675,21.74,154198,0
2011-03-29,21.712,21.838,21.703,21.767,149854,0
2011-03-30,21.857,21.965,21.767,21.866,395371,0
2011-03-31,21.922,21.958,20.699,21.884,333860,0
2011-04-01,22.04,22.446,21.883,22.147,179561,0
2011-04-04,22.139,22.32,22.112,22.302,118167,0
2011-04-05,22.286,22.378,22.15,22.222,264772,0
2011-04-06,22.481,22.481,22.2,22.384,168849,0
2011-04-07,22.397,22.725,22.378,22.569,236937,0
2011-04-08,22.71,22.71,22.312,22.312,201358,0
2011-04-11,22.312,22.565,22.312,22.519,135953,0
2011-04-12,22.514,22.879,22.468,22.787,373205,0
2011-04-13,22.882,23.001,22.737,22.927,213306,0
2011-04-14,22.819,23.182,22.683,23.145,240012,0
2011-04-15,23.054,23.574,23.054,23.526,242274,0
2011-04-18,23.301,23.426,23.127,23.311,197218,0
2011-04-19,23.408,23.611,23.282,23.554,203658,0
2011-04-20,23.808,24.388,23.808,24.388,503800,0
2011-04-21,25.606,26.577,25.414,26.113,911863,0
2011-04-25,26.261,26.542,26.077,26.104,316779,0
2011-04-26,26.237,26.846,25.925,26.672,527220,0
2011-04-27,26.569,26.921,26.422,26.776,317562,0
2011-04-28,26.656,27.403,26.656,27.403,307413,0
2011-04-29,27.39,27.657,27.122,27.461,331270,0
2011-05-02,27.465,27.675,27.084,27.122,430534,0
2011-05-03,27.12,27.192,26.773,26.856,194428,0
2011-05-04,26.718,27.002,26.482,26.718,263132,0
2011-05-05,26.652,27.173,26.425,26.574,180809,0
2011-05-06,27.219,27.958,26.662,27.293,254267,0
2011-05-09,27.173,27.347,27.064,27.256,162602,0
2011-05-10,27.502,27.767,27.256,27.758,349512,0
2011-05-11,27.722,27.866,27.247,27.511,221744,0
2011-05-12,27.439,28.259,27.173,28.251,304357,0
2011-05-13,28.132,28.333,27.603,27.732,149160,0
2011-05-16,27.492,27.848,27.357,27.357,253816,0
2011-05-17,27.073,27.266,26.662,26.782,286231,0
2011-05-18,26.936,26.936,26.709,26.837,260411,0
2011-05-19,26.964,27.328,26.865,27.064,227012,0
2011-05-20,26.718,27.2,26.407,26.737,229538,0
2011-05-23,26.217,26.69,26.126,26.472,245523,0
2011-05-24,26.591,26.737,26.015,26.217,192175,0
2011-05-25,26.126,26.582,26.098,26.472,120018,0
2011-05-26,26.444,26.819,26.133,26.737,121082,0
2011-05-27,26.945,27.338,26.737,26.837,176120,0
2011-05-31,27.127,27.593,26.913,27.574,327937,0
2011-06-01,27.375,27.53,25.695,25.833,426890,0
2011-06-02,25.833,25.972,25.168,25.761,277397,0
2011-06-03,25.368,25.705,25.258,25.296,288024,0
2011-06-06,25.268,25.469,25.049,25.087,197561,0
2011-06-07,25.386,25.596,24.83,24.885,193196,0
2011-06-08,24.647,24.903,24.475,24.621,465118,0
2011-06-09,24.749,25.049,24.538,24.63,201391,0
2011-06-10,24.419,24.456,24.036,24.072,199679,0
2011-06-13,24.128,24.63,24.036,24.428,273585,0
2011-06-14,24.93,25.633,24.567,25.304,232324,0
2011-06-15,24.794,25.277,24.637,24.876,240801,0
2011-06-16,24.851,25.356,24.685,25.226,246204,0
2011-06-17,25.351,25.705,25.049,25.15,417051,0
2011-06-20,25.031,25.624,25.031,25.525,93307,0
2011-06-21,25.688,26.18,25.515,26.18,184783,0
2011-06-22,26.052,26.37,25.77,25.807,227821,0
2011-06-23,25.497,26.198,25.323,26.061,217429,0
2011-06-24,26.061,26.501,25.798,26.126,716001,0
2011-06-27,26.052,26.755,25.972,26.435,214555,0
2011-06-28,26.501,27.266,26.444,27.163,184415,0
2011-06-29,27.247,27.247,26.782,26.891,220985,0
2011-06-30,26.993,27.342,26.993,27.185,263985,0
2011-07-01,27.384,28.024,27.229,27.93,276112,0
2011-07-05,27.932,28.088,27.539,27.858,171303,0
2011-07-06,27.713,27.979,27.603,27.723,215701,0
2011-07-07,27.916,27.932,27.53,27.768,285264,0
2011-07-08,27.429,27.667,27.127,27.346,258896,0
2011-07-11,27.056,27.32,26.528,26.565,289874,0
2011-07-12,26.568,26.851,26.181,26.238,275539,0
2011-07-13,26.565,26.755,26.217,26.472,277327,0
2011-07-14,26.501,26.856,25.451,25.515,291533,0
2011-07-15,25.568,26.264,25.507,26.246,328738,0
2011-07-18,26.005,26.208,25.869,25.879,283091,0
2011-07-19,26.134,26.887,26.134,26.777,231810,0
2011-07-20,26.709,27.32,26.508,27.256,345762,0
2011-07-21,26.307,26.307,24.82,25.577,1937017,0
2011-07-22,25.529,25.564,25.081,25.409,367546,0
2011-07-25,25.077,25.451,24.859,25.014,290729,0
2011-07-26,24.94,24.998,24.577,24.603,228162,0
2011-07-27,24.528,24.712,24.248,24.301,355434,0
2011-07-28,24.418,24.436,24.069,24.117,208765,0
2011-07-29,23.774,24.614,23.774,24.392,216450,0
2011-08-01,24.567,24.567,23.864,24.257,357364,0
2011-08-02,24.153,24.638,24.079,24.2,552244,0
2011-08-03,24.117,25.207,24.006,25.154,581107,0
2011-08-04,24.657,24.915,23.264,23.274,676599,0
2011-08-05,23.675,23.675,22.263,22.677,511019,0
2011-08-08,21.978,22.914,20.613,20.613,717267,0
2011-08-09,21.024,22.795,20.777,22.714,740801,0
2011-08-10,22.055,23.401,21.447,21.484,532842,0
2011-08-11,21.511,22.732,21.337,22.375,595003,0
2011-08-12,22.64,22.841,22.036,22.602,342117,0
2011-08-15,22.767,23.181,22.482,23.162,160143,0
2011-08-16,22.887,23.684,22.786,23.382,359058,0
2011-08-17,23.456,23.614,23.052,23.227,225125,0
2011-08-18,22.64,22.65,21.411,21.584,353627,0
2011-08-19,21.107,22.311,21.08,21.429,404804,0
2011-08-22,22.026,22.464,21.411,21.96,353437,0
2011-08-23,21.779,23.208,21.779,23.19,288730,0
2011-08-24,23.181,23.767,22.98,23.227,251037,0
2011-08-25,23.446,23.624,22.511,22.575,353985,0
2011-08-26,22.539,23.33,22.208,23.311,292238,0
2011-08-29,23.519,24.391,23.519,23.979,362714,0
2011-08-30,23.897,24.181,23.419,23.943,372174,0
2011-08-31,24.125,24.597,23.47,23.783,670106,0
2011-09-01,23.813,24.29,23.236,23.41,312929,0
2011-09-02,22.917,23.13,22.817,22.872,238128,0
2011-09-06,22.282,22.548,21.933,22.329,343766,0
2011-09-07,22.704,23.354,22.575,23.311,447807,0
2011-09-08,23.016,23.354,22.767,22.923,249405,0
2011-09-09,22.557,22.833,21.97,22.291,294349,0
2011-09-12,21.905,22.622,21.812,22.593,262386,0
2011-09-13,22.659,23.665,22.631,23.484,271834,0
2011-09-14,23.767,24.685,23.354,24.319,249228,0
2011-09-15,24.528,25.181,24.255,25.163,284611,0
2011-09-16,25.328,25.556,25.172,25.447,528924,0
2011-09-19,25.3,25.621,25.053,25.409,335902,0
2011-09-20,25.556,25.995,25.125,25.154,352352,0
2011-09-21,25.034,25.428,24.557,24.595,297823,0
2011-09-22,24.069,24.219,23.071,23.401,473480,0
2011-09-23,23.392,23.785,23.208,23.567,318043,0
2011-09-26,23.86,23.979,23.217,23.952,256619,0
2011-09-27,24.567,25.639,24.31,25.043,279677,0
2011-09-28,24.988,25.356,24.612,24.657,597616,0
2011-09-29,25.2,25.2,24.273,24.915,352943,0
2011-09-30,24.433,24.768,23.99,24.018,345248,0
2011-10-03,23.842,23.906,22.833,22.878,541737,0
2011-10-04,22.529,24.595,22.529,24.528,541105,0
2011-10-05,24.495,25.186,24.153,25.104,235857,0
2011-10-06,24.909,25.804,24.735,25.748,264280,0
2011-10-07,25.564,26.052,24.813,25.09,180813,0
2011-10-10,25.503,26.815,25.503,26.796,300505,0
2011-10-11,25.952,27.336,25.952,26.896,468386,0
2011-10-12,27.127,27.154,26.722,27.008,306204,0
2011-10-13,26.722,26.998,26.465,26.594,276208,0
2011-10-14,26.905,27.3,26.656,27.098,329513,0
2011-10-17,26.841,27.06,26.162,26.327,391331,0
2011-10-18,26.381,26.805,26.052,26.603,550128,0
2011-10-19,26.684,27.107,26.308,26.362,447670,0
2011-10-20,26.603,27.393,26.256,27.264,359649,0
2011-10-21,27.235,27.336,26.511,26.96,445437,0
2011-10-24,27.117,27.611,27.06,27.419,532409,0
2011-10-25,27.194,27.408,26.669,26.753,254769,0
2011-10-26,27.154,27.154,26.446,26.731,321972,0
2011-10-27,27.17,27.548,27.088,27.52,784638,0
2011-10-28,27.479,27.647,27.039,27.175,280439,0
2011-10-31,26.702,27.192,26.491,26.805,167990,0
2011-11-01,26.301,26.57,25.362,25.849,242604,0
2011-11-02,26.344,26.741,26.07,26.694,183477,0
2011-11-03,27.049,27.499,26.328,27.362,216441,0
2011-11-04,27.065,27.297,26.659,27.058,194455,0
2011-11-07,27.017,27.034,26.209,26.621,134672,0
2011-11-08,26.872,27.203,26.152,26.983,165417,0
2011-11-09,26.79,26.79,25.683,25.72,290065,0
2011-11-10,26.162,26.162,25.647,25.858,232459,0
2011-11-11,26.238,26.659,26.08,26.606,402151,0
2011-11-14,26.448,26.623,26.014,26.181,193946,0
2011-11-15,26.152,26.891,25.951,26.771,275584,0
2011-11-16,26.542,26.855,26.08,26.098,156216,0
2011-11-17,26.042,26.042,25.536,25.776,311367,0
2011-11-18,25.767,26.383,25.767,26.309,207468,0
2011-11-21,25.876,26.061,25.675,25.804,267088,0
2011-11-22,25.867,26.328,25.693,25.932,194357,0
2011-11-23,25.729,26.014,25.047,25.212,299741,0
2011-11-25,25.12,25.738,25.012,25.029,86165,0
2011-11-28,25.784,27.426,25.784,27.426,446872,0
2011-11-29,27.61,27.657,27.166,27.251,191840,0
2011-11-30,28.254,28.671,27.509,28.113,534582,0
2011-12-01,28.007,29.104,27.712,27.741,192672,0
2011-12-02,28.165,28.247,27.82,27.906,183413,0
2011-12-05,28.116,28.393,27.858,28.061,211364,0
2011-12-06,28.088,28.116,27.665,27.813,142673,0
2011-12-07,27.47,27.877,27.113,27.767,132331,0
2011-12-08,27.647,27.657,26.836,26.872,163029,0
2011-12-09,27.03,27.39,26.818,27.159,278866,0
2011-12-12,26.734,27.288,26.606,27.251,287864,0
2011-12-13,27.38,27.628,26.467,26.632,282237,0
2011-12-14,26.328,26.57,26.126,26.152,253083,0
2011-12-15,26.596,26.678,26.19,26.354,182355,0
2011-12-16,26.328,26.505,26.209,26.247,887210,0
2011-12-19,26.724,26.771,25.784,25.814,251444,0
2011-12-20,26.411,26.955,25.324,26.716,446680,0
2011-12-21,26.659,27.241,26.659,27.149,253129,0
2011-12-22,27.139,27.399,27.049,27.297,211130,0
2011-12-23,27.426,27.758,27.159,27.683,101425,0
2011-12-27,27.601,28.345,27.528,28.145,192691,0
2011-12-28,28.227,28.247,27.508,27.563,138270,0
2011-12-29,27.702,28.321,27.647,28.182,263125,0
2011-12-30,28.079,28.079,27.683,27.749,259413,0
2012-01-03,28.384,28.439,27.702,27.767,294283,0
2012-01-04,27.618,28.007,27.38,27.887,168414,0
2012-01-05,27.647,28.421,27.232,28.403,137473,0
2012-01-06,28.07,28.578,28.07,28.439,160027,0
2012-01-09,28.496,28.623,28.209,28.551,184465,0
2012-01-10,28.697,29.482,28.07,29.455,613855,0
2012-01-11,29.473,30.126,29.206,30.025,673544,0
2012-01-12,30.191,30.45,29.981,30.043,349110,0
2012-01-13,29.999,30.081,29.62,29.74,156631,0
2012-01-17,30.035,30.172,29.675,29.757,188277,0
2012-01-18,29.535,30.44,29.535,30.393,181555,0
2012-01-19,30.706,30.883,30.393,30.607,116336,0
2012-01-20,30.495,30.91,30.45,30.828,183406,0
2012-01-23,30.874,30.939,30.661,30.838,182590,0
2012-01-24,30.697,31.333,30.624,31.315,181826,0
2012-01-25,31.333,31.805,30.754,31.609,181600,0
2012-01-26,31.777,32.202,31.537,31.675,206297,0
2012-01-27,31.499,31.731,31.362,31.666,136292,0
2012-01-30,31.362,31.362,30.92,31.261,223499,0
2012-01-31,31.471,31.516,31.117,31.348,141666,0
2012-02-01,31.484,32.293,31.39,32.172,260341,0
2012-02-02,32.062,32.313,31.962,32.192,279296,0
2012-02-03,32.799,33.205,32.377,32.403,209527,0
2012-02-06,32.264,32.358,31.833,32.313,187407,0
2012-02-07,32.191,32.312,32.071,32.127,217808,0
2012-02-08,32.386,32.551,31.922,32.081,123379,0
2012-02-09,32.09,32.227,31.894,32.052,133680,0
2012-02-10,31.75,31.842,31.619,31.656,181478,0
2012-02-13,32.128,32.569,31.943,32.053,145586,0
2012-02-14,31.805,31.989,31.583,31.767,151341,0
2012-02-15,31.962,32.182,31.509,31.619,168978,0
2012-02-16,31.767,34.237,31.757,34.008,683801,0
2012-02-17,34.005,35.132,33.912,34.756,571803,0
2012-02-21,34.664,34.874,34.191,34.56,347270,0
2012-02-22,34.422,34.921,34.155,34.654,327192,0
2012-02-23,34.58,35.491,34.58,35.32,292803,0
2012-02-24,35.368,35.368,34.7,34.988,228567,0
2012-02-27,34.634,34.746,34.11,34.57,127575,0
2012-02-28,34.522,35.415,33.862,34.227,199915,0
2012-02-29,34.342,34.362,33.534,33.553,181793,0
2012-03-01,33.81,34.319,33.728,33.912,206767,0
2012-03-02,33.867,33.904,32.729,33.041,273390,0
2012-03-05,32.94,33.227,32.58,32.996,160848,0
2012-03-06,32.673,32.903,32.061,32.237,156742,0
2012-03-07,32.458,32.477,32.172,32.377,144089,0
2012-03-08,32.608,33.208,32.162,33.136,308133,0
2012-03-09,33.467,33.588,32.996,33.171,216228,0
2012-03-12,33.199,33.441,33.07,33.338,504328,0
2012-03-13,33.709,33.709,33.108,33.644,379260,0
2012-03-14,33.432,33.699,33.246,33.542,193962,0
2012-03-15,33.467,33.93,33.126,33.912,166370,0
2012-03-16,33.691,34.025,33.292,33.765,364014,0
2012-03-19,33.552,34.292,33.338,33.967,138731,0
2012-03-20,33.617,34.033,33.533,33.783,127679,0
2012-03-21,33.81,34.005,33.559,33.894,175024,0
2012-03-22,33.467,33.755,33.171,33.644,158685,0
2012-03-23,33.672,33.867,33.153,33.792,120517,0
2012-03-26,34.173,35.142,34.062,35.042,237876,0
2012-03-27,35.104,35.35,34.893,35.142,221392,0
2012-03-28,35.088,35.34,34.663,35.33,230519,0
2012-03-29,35.006,35.042,34.263,34.939,157541,0
2012-03-30,35.293,35.293,34.626,34.634,165756,0
2012-04-02,34.155,34.939,34.145,34.912,222127,0
2012-04-03,34.746,35.169,34.589,34.718,151629,0
2012-04-04,34.314,34.324,33.757,34.203,235252,0
2012-04-05,33.896,34.257,33.869,34.203,188582,0
2012-04-09,33.467,33.644,33.32,33.396,91320,0
2012-04-10,33.367,33.552,33.089,33.237,307791,0
2012-04-11,33.441,33.819,33.441,33.819,184789,0
2012-04-12,33.774,34.774,33.774,34.644,188847,0
2012-04-13,34.626,35.57,34.56,35.34,334848,0
2012-04-16,35.484,35.799,34.939,35.771,368735,0
2012-04-17,35.791,35.858,35.086,35.638,654305,0
2012-04-18,35.35,36.013,35.132,35.932,404560,0
2012-04-19,36.553,37.448,34.691,35.015,724249,0
2012-04-20,36.481,36.481,34.037,34.454,729472,0
2012-04-23,33.858,34.199,33.597,33.81,459453,0
2012-04-24,33.885,34.449,33.662,34.164,357619,0
2012-04-25,34.644,34.979,34.189,34.439,383892,0
2012-04-26,34.347,35.006,34.319,34.673,288261,0
2012-04-27,34.9,35.384,34.575,35.077,234175,0
2012-04-30,34.998,34.998,34.126,34.164,238704,0
2012-05-01,34.148,34.602,34.018,34.018,444423,0
2012-05-02,33.792,34.478,33.792,34.377,325303,0
2012-05-03,34.482,34.482,33.979,34.018,231013,0
2012-05-04,33.831,34.046,33.32,33.414,339398,0
2012-05-07,33.32,33.626,33.292,33.468,167525,0
2012-05-08,33.152,33.785,33.004,33.459,319304,0
2012-05-09,32.986,33.608,32.986,33.386,247718,0
2012-05-10,33.598,34.5,33.57,34.314,306064,0
2012-05-11,34.037,34.669,33.969,34.129,302265,0
2012-05-14,33.804,34.249,33.451,33.747,285989,0
2012-05-15,33.598,34.508,33.598,34.167,353268,0
2012-05-16,34.352,34.474,33.979,34.046,241927,0
2012-05-17,33.969,33.969,32.381,32.519,391314,0
2012-05-18,32.447,33.152,32.335,32.669,215372,0
2012-05-21,32.66,33.32,32.447,33.264,212905,0
2012-05-22,33.207,33.932,33.115,33.598,282317,0
2012-05-23,33.17,33.959,33.049,33.887,154414,0
2012-05-24,33.989,34.211,33.757,34.211,247107,0
2012-05-25,34.517,34.622,33.906,33.969,198191,0
2012-05-29,34.324,34.771,34.065,34.697,228203,0
2012-05-30,34.464,34.585,34.287,34.333,144090,0
2012-05-31,34.444,34.575,34.167,34.371,324932,0
2012-06-01,33.72,34.239,33.283,33.553,302695,0
2012-06-04,33.598,33.71,32.707,32.854,326208,0
2012-06-05,32.66,33.039,32.547,32.624,340232,0
2012-06-06,32.736,33.486,32.736,33.217,160709,0
2012-06-07,33.664,33.86,33.264,33.292,149092,0
2012-06-08,33.039,34.073,32.846,33.932,207207,0
2012-06-11,34.333,34.391,33.3,33.396,272472,0
2012-06-12,33.71,34.239,33.451,33.608,196288,0
2012-06-13,33.495,34.193,33.357,33.831,477275,0
2012-06-14,33.932,34.937,33.932,34.742,226441,0
2012-06-15,34.63,35.349,34.565,35.302,357827,0
2012-06-18,35.069,35.735,35.069,35.561,189803,0
2012-06-19,35.647,36.26,35.542,36.193,252960,0
2012-06-20,36.089,36.295,35.934,36.295,249486,0
2012-06-21,36.26,36.305,35.264,35.384,252951,0
2012-06-22,35.561,36.051,35.312,35.934,148004,0
2012-06-25,35.418,35.763,35.245,35.349,158692,0
2012-06-26,35.339,36.108,35.141,35.915,123056,0
2012-06-27,36.006,36.629,35.906,36.491,203612,0
2012-06-28,36.118,37.233,36.089,37.206,409069,0
2012-06-29,37.431,37.801,37.206,37.616,384393,0
2012-07-02,37.622,37.66,37.105,37.56,260925,0
2012-07-03,37.459,38.122,37.188,38.103,142466,0
2012-07-05,37.722,38.364,37.722,37.944,238926,0
2012-07-06,37.608,38.163,37.608,38.144,149189,0
2012-07-09,38.098,38.239,37.753,37.791,200323,0
2012-07-10,38.098,38.153,37.233,37.447,293011,0
2012-07-11,37.622,37.66,36.511,36.779,266924,0
2012-07-12,36.647,36.799,35.952,36.76,435332,0
2012-07-13,36.838,38.016,36.769,37.474,274536,0
2012-07-16,37.327,37.551,36.396,36.566,276227,0
2012-07-17,36.926,37.622,36.769,37.29,274317,0
2012-07-18,37.327,38.069,37.133,37.67,379395,0
2012-07-19,34.565,36.305,33.468,34.277,1841666,0
2012-07-20,33.975,34.545,33.892,34.226,431229,0
2012-07-23,33.56,34.575,33.477,34.219,453767,0
2012-07-24,34.371,34.394,33.887,34.065,323401,0
2012-07-25,34.305,34.305,33.979,34.12,234329,0
2012-07-26,34.342,34.594,34.176,34.333,242617,0
2012-07-27,34.362,35.377,34.333,35.186,175848,0
2012-07-30,35.255,35.717,34.399,34.622,183605,0
2012-07-31,34.612,34.771,34.219,34.267,207142,0
2012-08-01,34.397,34.696,34.087,34.117,325521,0
2012-08-02,34.065,34.537,34.037,34.211,279475,0
2012-08-03,35.04,36.165,34.793,35.377,228841,0
2012-08-06,35.497,36.066,35.041,35.294,126512,0
2012-08-07,35.384,35.664,35.206,35.322,199674,0
2012-08-08,35.196,35.196,34.418,34.882,179169,0
2012-08-09,35.014,35.341,34.488,34.611,177346,0
2012-08-10,34.406,34.488,33.649,34.226,363952,0
2012-08-13,34.21,34.452,33.846,34.255,149914,0
2012-08-14,34.425,34.996,34.331,34.481,169232,0
2012-08-15,34.19,34.723,33.799,34.545,101307,0
2012-08-16,34.462,35.151,33.966,35.032,168292,0
2012-08-17,34.92,35.649,34.793,35.535,127536,0
2012-08-20,35.379,35.379,34.668,34.733,232052,0
2012-08-21,34.882,35.622,34.589,35.497,160729,0
2012-08-22,35.535,35.805,35.403,35.477,91725,0
2012-08-23,35.37,35.892,35.265,35.497,293260,0
2012-08-24,35.217,35.805,35.207,35.612,210965,0
2012-08-27,35.678,36.218,35.361,35.516,278025,0
2012-08-28,35.574,36.672,34.08,36.292,234759,0
2012-08-29,36.292,36.608,35.668,36.441,235987,0
2012-08-30,36.337,36.798,36.021,36.114,248282,0
2012-08-31,36.412,37.178,35.956,36.778,277400,0
2012-09-04,36.654,37.347,36.369,37.234,332842,0
2012-09-05,37.077,37.842,36.972,37.308,449550,0
2012-09-06,37.403,38.234,37.403,37.879,627801,0
2012-09-07,37.992,38.168,37.16,37.513,362644,0
2012-09-10,37.393,37.635,37.318,37.347,201801,0
2012-09-11,37.318,37.513,36.906,37.281,184826,0
2012-09-12,37.318,37.601,37.244,37.357,212314,0
2012-09-13,37.077,37.935,36.837,37.562,323681,0
2012-09-14,37.775,38.084,37.383,38.019,230525,0
2012-09-17,37.963,38.045,37.736,38.019,200072,0
2012-09-18,37.879,38.112,37.617,37.926,296012,0
2012-09-19,37.973,38.486,37.683,38.477,189057,0
2012-09-20,38.148,38.589,37.746,38.354,178894,0
2012-09-21,38.87,38.87,38.045,38.336,441936,0
2012-09-24,38.148,38.615,38.001,38.514,121587,0
2012-09-25,38.643,39.122,38.309,38.467,275540,0
2012-09-26,38.467,38.542,38.027,38.244,317092,0
2012-09-27,38.419,39.212,38.148,38.87,177261,0
2012-09-28,38.552,39.212,38.523,38.822,226021,0
2012-10-01,38.961,39.521,38.41,38.785,191322,0
2012-10-02,39.093,39.107,38.439,38.719,191990,0
2012-10-03,38.719,39.624,38.719,39.344,345499,0
2012-10-04,39.595,40.073,39.126,39.99,146620,0
2012-10-05,40.016,40.615,39.952,40.148,180292,0
2012-10-08,39.962,40.379,39.728,40.026,132969,0
2012-10-09,39.952,40.036,39.383,39.55,187491,0
2012-10-10,39.566,39.575,39.113,39.168,112954,0
2012-10-11,39.521,39.784,38.896,39.046,218940,0
2012-10-12,38.951,39.202,38.495,38.571,303612,0
2012-10-15,38.653,39.084,37.897,38.364,580962,0
2012-10-16,38.457,39.141,38.457,38.851,221279,0
2012-10-17,39.037,39.141,38.776,39.008,290380,0
2012-10-18,39.113,40.046,39.037,39.373,732090,0
2012-10-19,39.222,40.213,38.961,40.09,457017,0
2012-10-22,40.036,40.139,38.729,39.374,444046,0
2012-10-23,39.103,39.297,38.794,38.979,265700,0
2012-10-24,39.187,39.197,38.69,38.785,186617,0
2012-10-25,39.131,39.335,38.643,39.056,97250,0
2012-10-26,39.065,39.274,38.544,38.896,89503,0
2012-10-31,38.804,39.326,38.7,39.268,174134,0
2012-11-01,39.259,40.008,39.212,39.885,211693,0
2012-11-02,40.054,40.465,38.804,38.851,136032,0
2012-11-05,38.794,39.316,38.373,39.141,130045,0
2012-11-06,39.202,39.867,39.141,39.867,168139,0
2012-11-07,39.521,39.706,38.571,38.69,152450,0
2012-11-08,38.757,38.86,38.41,38.533,155143,0
2012-11-09,38.308,38.805,38.279,38.41,216039,0
2012-11-12,38.581,38.671,37.894,37.924,211591,0
2012-11-13,37.849,38.457,37.791,37.811,152300,0
2012-11-14,37.98,38.252,37.709,37.868,274230,0
2012-11-15,37.839,38.063,37.081,37.379,220281,0
2012-11-16,37.211,37.481,36.771,37.303,329674,0
2012-11-19,37.491,37.98,37.223,37.961,247249,0
2012-11-20,37.951,38.597,37.924,38.59,218808,0
2012-11-21,38.571,38.843,38.325,38.739,167786,0
2012-11-23,38.915,39.376,38.88,39.376,83764,0
2012-11-26,39.319,39.424,38.88,39.386,162686,0
2012-11-27,39.338,39.948,39.152,39.17,175871,0
2012-11-28,38.908,39.579,38.805,39.498,128050,0
2012-11-29,39.834,39.834,37.868,39.554,180513,0
2012-11-30,39.715,39.715,39.086,39.261,310832,0
2012-12-03,39.525,39.525,38.889,39.039,172433,0
2012-12-04,38.671,39.461,38.485,38.681,383992,0
2012-12-05,38.671,38.87,38.552,38.71,202676,0
2012-12-06,38.758,38.833,38.581,38.758,121071,0
2012-12-07,38.843,39.058,38.681,38.933,159971,0
2012-12-10,38.889,39.029,38.59,38.862,207358,0
2012-12-11,38.933,39.115,38.681,38.823,270670,0
2012-12-12,38.653,39.029,38.542,38.615,203618,0
2012-12-13,38.542,38.663,37.933,38.053,176403,0
2012-12-14,37.859,38.008,37.379,37.587,229207,0
2012-12-17,37.859,38.653,37.587,38.419,635588,0
2012-12-18,38.571,38.981,38.156,38.644,307918,0
2012-12-19,38.663,38.991,38.495,38.607,388072,0
2012-12-20,38.477,38.908,38.467,38.823,281845,0
2012-12-21,38.571,39.629,38.335,39.198,1066534,0
2012-12-24,39.198,39.545,39.11,39.225,87123,0
2012-12-26,39.225,39.376,38.898,39.115,301594,0
2012-12-27,39.029,39.367,38.581,39.19,202607,0
2012-12-28,38.915,39.252,38.809,38.933,151334,0
2012-12-31,39.058,39.677,38.681,39.667,208854,0
2013-01-02,40.492,40.764,40.185,40.622,352343,0
2013-01-03,40.716,41.147,40.387,40.642,150624,0
2013-01-04,40.875,40.875,40.396,40.558,230464,0
2013-01-07,40.454,40.884,40.106,40.706,155963,0
2013-01-08,40.538,41.242,40.277,41.081,251586,0
2013-01-09,41.081,41.692,40.85,41.682,201282,0
2013-01-10,41.729,41.729,40.622,41.514,195959,0
2013-01-11,41.577,41.577,40.894,41.26,179161,0
2013-01-14,41.204,41.401,40.809,40.969,59466,0
2013-01-15,40.79,41.461,40.476,41.456,167850,0
2013-01-16,41.43,41.71,41.295,41.662,152240,0
2013-01-17,41.767,42.178,41.43,42.15,103855,0
2013-01-18,42.142,42.178,41.514,42.02,202239,0
2013-01-22,41.924,42.375,41.663,42.357,186196,0
2013-01-23,42.328,42.328,41.915,42.17,125685,0
2013-01-24,42.01,43.181,41.972,42.805,204278,0
2013-01-25,42.714,42.975,42.357,42.975,124791,0
2013-01-28,42.919,43.326,42.599,43.171,166754,0
2013-01-29,43.161,43.642,43.069,43.451,239019,0
2013-01-30,43.295,43.557,42.497,42.741,225271,0
2013-01-31,42.497,43.093,42.461,42.949,160320,0
2013-02-01,43.02,43.34,42.895,43.03,215290,0
2013-02-04,42.779,42.919,41.897,42.066,219565,0
2013-02-05,42.272,42.788,42.134,42.517,140475,0
2013-02-06,42.395,42.536,42.076,42.366,140319,0
2013-02-07,42.552,42.552,41.605,42.16,120126,0
2013-02-08,42.134,42.395,42.001,42.385,140649,0
2013-02-11,42.29,42.608,41.962,42.589,74076,0
2013-02-12,42.347,42.628,42.205,42.357,126110,0
2013-02-13,42.441,42.861,42.274,42.723,210267,0
2013-02-14,43.108,44.4,42.75,43.2,352153,0
2013-02-15,43.547,43.856,42.618,43.699,273191,0
2013-02-19,43.417,44.222,43.417,43.735,282456,0
2013-02-20,43.622,44.053,43.21,43.66,286800,0
2013-02-21,43.689,43.895,42.647,43.108,231294,0
2013-02-22,43.276,43.479,42.741,43.108,150934,0
2013-02-25,43.2,43.359,42.405,42.415,266645,0
2013-02-26,42.487,43.059,42.098,42.769,240276,0
2013-02-27,42.395,43.228,42.357,42.75,211791,0
2013-02-28,42.608,43.171,42.395,42.852,225029,0
2013-03-01,42.687,43.247,42.517,43.134,169709,0
2013-03-04,43.126,43.331,42.844,42.958,195911,0
2013-03-05,43.04,44.232,43.04,44.176,236998,0
2013-03-06,44.108,44.286,43.788,44.157,152706,0
2013-03-07,44.062,44.137,43.537,44.137,135317,0
2013-03-08,44.578,45.101,44.062,45.091,161308,0
2013-03-11,44.99,45.272,44.283,44.548,169094,0
2013-03-12,44.566,44.811,44.147,44.341,70669,0
2013-03-13,44.465,44.465,44.153,44.303,93575,0
2013-03-14,44.407,44.801,44.124,44.681,124440,0
2013-03-15,44.699,44.708,43.746,43.9,359405,0
2013-03-18,43.363,43.947,43.363,43.694,180821,0
2013-03-19,43.637,44.35,43.129,44.303,205094,0
2013-03-20,44.388,44.623,44.021,44.548,95959,0
2013-03-21,44.528,44.538,43.299,43.6,131618,0
2013-03-22,43.58,44.557,43.561,44.388,185878,0
2013-03-25,44.2,44.474,43.746,43.986,150770,0
2013-03-26,44.266,44.925,44.003,44.708,218889,0
2013-03-27,44.417,45.14,44.238,44.671,144690,0
2013-03-28,44.867,45.413,44.509,45.14,249015,0
2013-04-01,44.954,45.291,43.746,44.538,195054,0
2013-04-02,44.774,45.3,44.774,45.16,244159,0
2013-04-03,45.189,45.218,44.755,44.801,338006,0
2013-04-04,44.887,45.894,44.839,45.722,265415,0
2013-04-05,44.736,45.941,44.726,45.855,252900,0
2013-04-08,45.761,46.081,45.47,46.023,125175,0
2013-04-09,45.958,46.081,45.555,45.638,132101,0
2013-04-10,45.742,46.506,45.573,46.506,360351,0
2013-04-11,46.325,46.749,46.061,46.1,268520,0
2013-04-12,46.061,46.467,45.413,45.904,140624,0
2013-04-15,45.648,45.712,43.9,43.966,241078,0
2013-04-16,44.21,44.49,43.561,44.276,356448,0
2013-04-17,43.966,44.827,43.832,44.276,505509,0
2013-04-18,44.736,45.338,44.153,45.218,340457,0
2013-04-19,45.018,45.373,44.699,44.999,409011,0
2013-04-22,45.065,45.308,44.163,44.811,236225,0
2013-04-23,45.055,45.799,44.811,45.77,163963,0
2013-04-24,45.941,46.014,45.508,45.95,141302,0
2013-04-25,46.128,46.835,46.105,46.204,185106,0
2013-04-26,46.185,46.42,45.958,46.014,162620,0
2013-04-29,45.986,46.269,45.922,46.176,109994,0
2013-04-30,46.051,46.176,45.894,46.1,128539,0
2013-05-01,45.894,46.259,44.839,44.839,294193,0
2013-05-02,45.091,45.583,44.839,45.253,149320,0
2013-05-03,45.899,48.121,45.899,47.48,456654,0
2013-05-06,47.257,47.257,46.877,47.151,165893,0
2013-05-07,47.133,48.102,47.047,48.027,271106,0
2013-05-08,48.047,48.42,47.811,48.41,167119,0
2013-05-09,48.402,48.402,48.027,48.131,202542,0
2013-05-10,48.319,48.91,48.207,48.828,129732,0
2013-05-13,48.846,49.024,48.326,48.704,132622,0
2013-05-14,48.62,50.064,48.583,49.894,320249,0
2013-05-15,49.828,50.082,49.631,49.685,231552,0
2013-05-16,49.411,50.092,49.411,49.573,210707,0
2013-05-17,49.622,50.044,49.514,50.034,278115,0
2013-05-20,49.713,50.163,49.515,49.694,187473,0
2013-05-21,49.612,50.239,49.434,49.95,231113,0
2013-05-22,49.856,50.762,48.828,49.129,253265,0
2013-05-23,48.62,49.573,48.204,49.329,206332,0
2013-05-24,48.949,49.083,48.507,48.79,97473,0
2013-05-28,49.193,50.072,49.193,50.014,202983,0
2013-05-29,49.468,49.64,48.73,48.91,156761,0
2013-05-30,49.073,49.347,48.978,49.138,52737,0
2013-05-31,48.744,49.325,48.538,48.567,165980,0
2013-06-03,48.62,49.185,47.741,48.374,309581,0
2013-06-04,48.289,48.675,47.611,47.902,312764,0
2013-06-05,47.741,48.064,47.591,47.601,227374,0
2013-06-06,47.685,49.505,47.231,49.495,354803,0
2013-06-07,49.885,50.83,49.204,50.27,284757,0
2013-06-10,50.357,50.638,50.072,50.628,258745,0
2013-06-11,49.997,50.337,49.612,49.942,162580,0
2013-06-12,50.364,50.364,49.622,49.723,206531,0
2013-06-13,49.761,50.602,49.486,50.545,167552,0
2013-06-14,50.528,50.931,50.092,50.111,134450,0
2013-06-17,50.357,50.948,49.894,50.357,171076,0
2013-06-18,50.489,51.802,50.357,51.649,142382,0
2013-06-19,48.137,49.828,48.089,48.675,972949,0
2013-06-20,47.949,48.326,47.375,47.721,340679,0
2013-06-21,47.902,48.536,47.191,48.409,491877,0
2013-06-24,47.836,48.79,47.543,48.429,419730,0
2013-06-25,48.78,49.64,48.064,49.007,366529,0
2013-06-26,49.261,50.139,48.772,48.81,222263,0
2013-06-27,48.968,49.713,48.901,49.223,152202,0
2013-06-28,49.354,50.064,49.115,49.647,641607,0
2013-07-01,49.95,50.957,49.631,50.62,266724,0
2013-07-02,50.655,51.17,50.392,50.821,217562,0
2013-07-03,50.451,51.054,50.289,50.638,140253,0
2013-07-05,51.564,51.564,50.648,50.957,196587,0
2013-07-08,51.234,51.386,50.762,50.967,148790,0
2013-07-09,51.187,51.27,50.977,51.222,169385,0
2013-07-10,51.197,51.508,51.064,51.289,226072,0
2013-07-11,51.912,51.969,51.544,51.835,125620,0
2013-07-12,51.942,52.166,51.668,51.793,144426,0
2013-07-15,51.715,52.009,51.386,51.472,223032,0
2013-07-16,51.356,51.526,50.573,50.62,265446,0
2013-07-17,51.16,51.16,49.138,50.441,419827,0
2013-07-18,50.337,51.327,50.044,50.309,331382,0
2013-07-19,50.337,50.849,49.459,49.733,243828,0
2013-07-22,49.468,50.192,49.42,49.564,330815,0
2013-07-23,49.612,49.612,49.12,49.261,539215,0
2013-07-24,49.429,49.667,49.043,49.29,413689,0
2013-07-25,49.073,49.788,48.968,49.713,246075,0
2013-07-26,49.28,49.942,49.28,49.904,257395,0
2013-07-29,50.119,50.471,49.676,49.723,213604,0
2013-07-30,49.894,50.024,49.612,49.942,175238,0
2013-07-31,49.978,50.357,49.761,49.818,175185,0
2013-08-01,50.309,51.17,50.067,50.867,276520,0
2013-08-02,50.555,51.508,50.537,51.394,401917,0
2013-08-05,51.15,52.196,51.15,51.845,167970,0
2013-08-06,51.63,51.835,51.337,51.64,212793,0
2013-08-07,51.394,51.61,50.762,50.782,164970,0
2013-08-08,51.131,51.131,50.638,50.655,94589,0
2013-08-09,50.564,50.876,50.215,50.537,121237,0
2013-08-12,50.289,50.773,49.864,50.743,96391,0
2013-08-13,50.666,51.33,50.513,51.162,111691,0
2013-08-14,51.114,51.273,50.932,51.143,228278,0
2013-08-15,50.715,51.086,49.425,49.454,244911,0
2013-08-16,49.399,49.825,49.361,49.407,96214,0
2013-08-19,49.389,50.431,49.389,50.175,160156,0
2013-08-20,50.269,50.831,50.253,50.545,92023,0
2013-08-21,50.392,50.831,50.392,50.392,107372,0
2013-08-22,50.489,51.007,50.489,50.913,70973,0
2013-08-23,50.949,51.047,50.61,50.989,73287,0
2013-08-26,51.007,51.291,50.797,50.989,99631,0
2013-08-27,50.44,50.979,49.815,49.92,162034,0
2013-08-28,49.901,50.052,49.491,49.683,116051,0
2013-08-29,49.655,50.308,49.482,50.185,136486,0
2013-08-30,50.205,50.205,49.322,49.518,130756,0
2013-09-03,49.864,50.07,49.029,49.835,157011,0
2013-09-04,49.845,50.402,49.845,50.356,269696,0
2013-09-05,50.299,50.656,50.299,50.499,107087,0
2013-09-06,50.868,50.868,50.175,50.412,95040,0
2013-09-09,50.308,51.227,50.279,51.227,100984,0
2013-09-10,51.398,52.1,51.379,52.081,79318,0
2013-09-11,51.825,52.495,51.825,52.259,112184,0
2013-09-12,52.004,52.356,51.84,51.879,96498,0
2013-09-13,52.144,52.639,51.798,52.259,145975,0
2013-09-16,53.027,53.061,52.259,52.515,129920,0
2013-09-17,52.552,53.186,52.552,53.159,139084,0
2013-09-18,53.168,54.733,53.168,54.589,251668,0
2013-09-19,54.56,55.393,54.475,55.31,203492,0
2013-09-20,55.689,55.762,53.972,53.991,421153,0
2013-09-23,53.862,54.363,53.404,54.2,157100,0
2013-09-24,54.107,54.21,53.707,53.794,170180,0
2013-09-25,53.766,54.001,53.349,53.5,158092,0
2013-09-26,53.653,53.955,53.191,53.557,335442,0
2013-09-27,53.084,53.53,53.084,53.284,156770,0
2013-09-30,53.037,53.681,52.893,53.302,209755,0
2013-10-01,53.065,53.594,52.952,53.13,272790,0
2013-10-02,52.835,52.932,52.456,52.688,175986,0
2013-10-03,52.697,53.294,51.417,51.691,243655,0
2013-10-04,51.594,52.25,51.594,52.126,165503,0
2013-10-07,51.719,51.849,51.301,51.359,220113,0
2013-10-08,51.417,51.512,50.195,50.223,204278,0
2013-10-09,50.326,50.61,50.09,50.1,177568,0
2013-10-10,50.86,51.017,50.289,50.949,128899,0
2013-10-11,50.822,52.288,50.822,52.269,131223,0
2013-10-14,51.889,52.404,51.859,52.152,143364,0
2013-10-15,51.917,52.052,51.485,51.927,185592,0
2013-10-16,52.25,52.742,51.769,51.937,202589,0
2013-10-17,49.835,50.802,47.911,49.986,844295,0
2013-10-18,49.92,50.753,49.361,50.705,413517,0
2013-10-21,50.62,50.969,49.911,50.253,286727,0
2013-10-22,50.269,50.715,49.739,50.392,214094,0
2013-10-23,50.042,51.369,49.749,51.301,261287,0
2013-10-24,51.263,52.385,51.263,52.118,248408,0
2013-10-25,52.385,52.543,52.014,52.259,150648,0
2013-10-28,52.126,52.438,51.937,52.428,133543,0
2013-10-29,52.525,52.903,52.298,52.525,125944,0
2013-10-30,52.534,53.056,51.849,51.879,204910,0
2013-10-31,52.021,52.315,51.648,51.695,181981,0
2013-11-01,51.426,51.889,51.066,51.291,283140,0
2013-11-04,51.729,52.192,51.379,52.052,329272,0
2013-11-05,51.729,52.317,51.567,51.643,218636,0
2013-11-06,52.052,52.052,51.301,51.445,148898,0
2013-11-07,51.662,51.917,50.013,50.289,286517,0
2013-11-08,50.309,51.134,50.309,51.05,425528,0
2013-11-11,51.098,51.639,50.716,51.46,163362,0
2013-11-12,51.334,51.715,50.861,51.524,232577,0
2013-11-13,51.305,51.855,50.745,51.829,219116,0
2013-11-14,51.821,51.865,51.136,51.431,209438,0
2013-11-15,51.343,51.933,50.871,51.923,285321,0
2013-11-18,51.971,52.286,51.589,51.765,202392,0
2013-11-19,51.875,52.276,51.524,51.855,116446,0
2013-11-20,52.04,52.208,51.765,51.855,134436,0
2013-11-21,52.123,52.561,51.885,52.344,116174,0
2013-11-22,52.454,52.76,52.088,52.697,106877,0
2013-11-25,52.697,52.991,52.551,52.77,145740,0
2013-11-26,52.76,53.866,52.579,53.217,216276,0
2013-11-27,53.236,53.826,53.093,53.673,188775,0
2013-11-29,53.929,54.16,53.197,53.276,77860,0
2013-12-02,53.341,53.354,52.315,52.493,249464,0
2013-12-03,52.276,52.579,51.705,52.276,189765,0
2013-12-04,52.132,52.751,51.58,52.098,147688,0
2013-12-05,52.031,52.483,51.715,52.227,109821,0
2013-12-06,52.874,52.942,51.923,52.78,253120,0
2013-12-09,52.798,53.464,52.579,53.416,178300,0
2013-12-10,53.266,53.929,53.207,53.276,175461,0
2013-12-11,53.444,53.444,52.751,53.074,210414,0
2013-12-12,53.121,53.266,52.77,53.15,178300,0
2013-12-13,53.341,53.673,52.922,53.276,236682,0
2013-12-16,53.256,53.866,53.084,53.7,178091,0
2013-12-17,53.464,53.616,53.177,53.512,147057,0
2013-12-18,53.597,54.664,53.197,54.605,142536,0
2013-12-19,54.378,54.803,53.256,53.266,174312,0
2013-12-20,53.512,54.566,53.093,54.28,486935,0
2013-12-23,54.518,54.692,54.187,54.683,172094,0
2013-12-24,54.664,55.46,54.664,55.156,92769,0
2013-12-26,55.357,55.555,55.088,55.195,224058,0
2013-12-27,55.384,55.708,54.692,55.146,183553,0
2013-12-30,55.044,55.195,54.711,55.116,160526,0
2013-12-31,55.156,55.412,54.957,55.269,181878,0
2014-01-02,54.929,55.269,53.948,54.527,176819,0
2014-01-03,54.527,54.92,54.15,54.509,125116,0
2014-01-06,54.472,54.916,53.655,53.778,165972,0
2014-01-07,53.892,54.17,53.502,54.053,135597,0
2014-01-08,53.948,54.053,53.286,53.902,225321,0
2014-01-09,54.15,54.15,53.226,53.57,128806,0
2014-01-10,53.645,54.141,53.056,53.778,245537,0
2014-01-13,53.483,53.806,52.722,53.046,209646,0
2014-01-14,53.321,53.321,52.569,53.187,135892,0
2014-01-15,53.266,53.359,52.971,53.103,158629,0
2014-01-16,52.932,53.876,52.78,53.739,210803,0
2014-01-17,53.71,53.912,53.406,53.836,201758,0
2014-01-21,54.28,54.445,53.846,54.024,169679,0
2014-01-22,54.309,54.309,53.729,54.224,112801,0
2014-01-23,54.121,54.29,53.57,53.995,201758,0
2014-01-24,54.141,54.141,52.454,52.589,269608,0
2014-01-27,52.893,53.177,51.895,51.991,160102,0
2014-01-28,51.933,52.648,51.648,52.579,304636,0
2014-01-29,52.059,52.569,51.324,51.705,162708,0
2014-01-30,52.256,52.286,51.599,51.686,218064,0
2014-01-31,50.697,52.436,50.697,51.507,361334,0
2014-02-03,51.46,51.48,49.421,50.079,365204,0
2014-02-04,50.146,50.981,49.685,50.629,254105,0
2014-02-05,50.309,50.925,50.061,50.594,176132,0
2014-02-06,50.629,51.442,50.629,51.146,171880,0
2014-02-07,51.156,51.686,51.156,51.599,181760,0
2014-02-10,51.686,51.775,51.421,51.534,198235,0
2014-02-11,51.534,52.159,51.295,51.885,132519,0
2014-02-12,51.829,52.464,51.562,51.686,203594,0
2014-02-13,51.45,52.334,51.285,52.217,290796,0
2014-02-14,52.383,55.525,52.098,55.339,402921,0
2014-02-18,55.451,55.84,54.891,55.136,227124,0
2014-02-19,54.813,55.812,54.765,54.967,184039,0
2014-02-20,54.861,55.614,54.861,55.25,126740,0
2014-02-21,55.584,56.112,55.319,55.976,192784,0
2014-02-24,55.976,56.945,55.976,56.232,126232,0
2014-02-25,56.267,56.267,55.634,55.782,89028,0
2014-02-26,55.938,56.057,55.329,55.441,198362,0
2014-02-27,55.186,55.441,54.831,55.384,127266,0
2014-02-28,55.46,55.899,55.107,55.574,161762,0
2014-03-03,55.735,55.735,54.453,55.349,101479,0
2014-03-04,56.011,57.523,55.772,57.181,286875,0
2014-03-05,57.038,57.038,56.542,56.827,115317,0
2014-03-06,56.697,57.038,56.315,56.471,114668,0
2014-03-07,56.372,57.105,56.131,56.955,86784,0
2014-03-10,56.677,57.162,56.41,57.066,96591,0
2014-03-11,57.105,57.142,56.322,56.618,136794,0
2014-03-12,56.245,56.628,56.008,56.608,89233,0
2014-03-13,56.905,57.23,55.885,56.245,138346,0
2014-03-14,56.084,56.657,55.935,56.114,95470,0
2014-03-17,56.36,56.935,56.016,56.43,182309,0
2014-03-18,56.43,57.25,56.01,57.25,180856,0
2014-03-19,57.028,59.927,57.028,58.813,474917,0
2014-03-20,58.813,59.678,57.525,58.878,224394,0
2014-03-21,59.594,59.594,58.396,58.687,614201,0
2014-03-24,58.611,58.878,57.544,58.363,239705,0
2014-03-25,58.499,58.611,57.753,58.114,184082,0
2014-03-26,58.639,58.649,57.438,57.819,187276,0
2014-03-27,57.839,58.354,57.343,57.486,268623,0
2014-03-28,57.419,58.363,57.162,57.448,155167,0
2014-03-31,57.688,58.602,57.467,58.479,174002,0
2014-04-01,58.973,59.584,58.401,59.529,199490,0
2014-04-02,59.413,59.557,58.907,59.26,148738,0
2014-04-03,59.269,59.757,58.677,59.241,115859,0
2014-04-04,59.404,59.698,57.573,58.687,280403,0
2014-04-07,58.058,58.973,57.81,58.289,368995,0
2014-04-08,58.411,58.964,57.984,58.381,164163,0
2014-04-09,58.509,58.518,57.621,58.086,185596,0
2014-04-10,57.868,58.174,54.15,55.017,668192,0
2014-04-11,54.454,55.437,54.063,54.301,348442,0
2014-04-14,54.884,55.381,54.131,54.741,189568,0
2014-04-15,55.18,55.293,53.815,55.12,152611,0
2014-04-16,55.619,55.818,54.923,55.589,239585,0
2014-04-17,56.074,56.074,53.929,54.989,277209,0
2014-04-21,55.008,55.072,54.301,54.979,164857,0
2014-04-22,54.979,55.915,54.31,55.639,251551,0
2014-04-23,55.599,55.935,54.893,55.303,297042,0
2014-04-24,55.629,55.788,54.732,55.55,255141,0
2014-04-25,55.474,55.559,54.666,55.15,296681,0
2014-04-28,55.217,55.962,54.102,55.303,342609,0
2014-04-29,55.599,55.818,55.18,55.381,169055,0
2014-04-30,55.323,56.332,54.759,56.282,262235,0
2014-05-01,56.676,56.676,55.008,55.52,253494,0
2014-05-02,55.758,56.501,55.303,55.609,251698,0
2014-05-05,55.343,55.778,54.776,55.704,188950,0
2014-05-06,55.199,55.731,54.5,54.903,434137,0
2014-05-07,54.854,55.808,54.51,55.704,223712,0
2014-05-08,55.788,56.56,54.454,54.568,280031,0
2014-05-09,54.587,55.875,53.884,55.836,292451,0
2014-05-12,55.407,57.296,55.407,56.876,241861,0
2014-05-13,56.781,57.177,55.808,55.846,283349,0
2014-05-14,55.455,55.569,54.538,54.96,360914,0
2014-05-15,54.932,55.54,54.805,55.323,313834,0
2014-05-16,55.313,55.935,54.939,55.885,226289,0
2014-05-19,55.608,56.134,55.492,55.689,145919,0
2014-05-20,55.519,55.519,54.323,54.746,300656,0
2014-05-21,55.034,55.492,54.592,55.098,449297,0
2014-05-22,55.117,55.74,54.937,55.463,376377,0
2014-05-23,55.608,55.98,55.088,55.953,328389,0
2014-05-27,56.402,56.949,55.989,56.517,155243,0
2014-05-28,56.441,56.611,55.453,55.472,183155,0
2014-05-29,55.578,55.778,54.772,55.177,295902,0
2014-05-30,55.369,55.768,55.024,55.261,368164,0
2014-06-02,55.281,55.875,54.44,54.782,253597,0
2014-06-03,54.267,54.84,54.066,54.772,305412,0
2014-06-04,54.661,55.379,54.533,55.079,161703,0
2014-06-05,55.252,55.866,54.811,55.866,213984,0
2014-06-06,56.246,56.877,56.164,56.222,202540,0
2014-06-09,56.193,56.949,56.164,56.641,97086,0
2014-06-10,56.276,56.601,56.202,56.324,139880,0
2014-06-11,56.065,56.388,55.341,55.905,151837,0
2014-06-12,55.684,55.704,55.098,55.638,159193,0
2014-06-13,55.778,56.304,55.167,55.243,191699,0
2014-06-16,54.737,55.195,54.631,54.87,222419,0
2014-06-17,54.874,55.549,54.682,55.386,218259,0
2014-06-18,55.559,55.656,55.137,55.444,183578,0
2014-06-19,55.712,55.712,54.708,54.746,168378,0
2014-06-20,54.746,55.386,54.543,54.563,489772,0
2014-06-23,54.737,55.054,54.3,54.755,276649,0
2014-06-24,55.239,55.44,54.476,55.024,326949,0
2014-06-25,54.737,55.568,54.486,55.501,377238,0
2014-06-26,55.463,55.836,55.069,55.177,248590,0
2014-06-27,54.85,55.618,54.755,55.341,882106,0
2014-06-30,55.034,55.061,54.046,54.143,410166,0
2014-07-01,54.403,55.379,53.76,55.069,249278,0
2014-07-02,54.985,55.117,54.305,54.421,163176,0
2014-07-03,54.553,55.127,54.553,54.919,116121,0
2014-07-07,54.801,55.341,54.495,54.82,239879,0
2014-07-08,54.737,54.737,53.827,53.913,265596,0
2014-07-09,53.978,54.583,53.72,54.076,200768,0
2014-07-10,52.774,54.036,52.168,53.847,278147,0
2014-07-11,53.645,54.086,53.099,53.263,244185,0
2014-07-14,53.72,53.72,53.028,53.223,163560,0
2014-07-15,53.339,53.462,52.427,52.456,158948,0
2014-07-16,52.354,52.699,51.842,52.038,229681,0
2014-07-17,52.793,54.403,52.793,53.273,450051,0
2014-07-18,53.309,54.036,53.127,53.76,303048,0
2014-07-21,53.569,54.007,53.004,53.283,296137,0
2014-07-22,53.404,53.877,53.146,53.309,185392,0
2014-07-23,53.472,53.807,53.004,53.521,154351,0
2014-07-24,53.606,54.007,53.09,53.233,229851,0
2014-07-25,52.848,53.348,52.774,53.09,206464,0
2014-07-28,53.061,53.329,52.793,52.936,219013,0
2014-07-29,52.966,53.085,52.158,52.217,305327,0
2014-07-30,52.456,53.052,51.828,52.916,173636,0
2014-07-31,52.601,52.966,52.402,52.418,275538,0
2014-08-01,52.571,52.868,52.15,52.296,259517,0
2014-08-04,52.475,52.495,51.643,52.344,445118,0
2014-08-05,52.009,52.553,51.91,52.543,351370,0
2014-08-06,52.256,53.183,52.113,52.878,133521,0
2014-08-07,52.976,53.404,52.704,52.936,159038,0
2014-08-08,52.897,53.978,52.699,53.913,161603,0
2014-08-11,54.106,54.702,54.067,54.067,121735,0
2014-08-12,53.768,54.037,53.347,53.558,176956,0
2014-08-13,53.807,53.807,53.087,53.431,197220,0
2014-08-14,53.519,53.739,52.952,53.709,204035,0
2014-08-15,54.19,54.219,52.922,53.431,153355,0
2014-08-18,53.998,54.325,53.431,54.229,134523,0
2014-08-19,54.277,54.595,54.125,54.125,144508,0
2014-08-20,53.807,54.135,53.422,53.923,131405,0
2014-08-21,53.847,54.199,53.529,53.96,176137,0
2014-08-22,54.047,54.365,53.903,54.154,97632,0
2014-08-25,54.46,54.683,53.885,54.077,109570,0
2014-08-26,53.978,54.556,53.663,54.46,154895,0
2014-08-27,54.566,54.776,54.219,54.287,107724,0
2014-08-28,54.037,54.47,53.817,54.164,102696,0
2014-08-29,54.182,54.531,53.923,54.45,105673,0
2014-09-02,54.683,54.776,54.067,54.517,167433,0
2014-09-03,54.683,54.73,53.857,53.94,173092,0
2014-09-04,53.615,54.315,53.615,53.729,128649,0
2014-09-05,53.46,54.355,53.28,53.431,215108,0
2014-09-08,53.355,53.398,52.779,53.096,235891,0
2014-09-09,52.932,53.568,52.519,52.845,137078,0
2014-09-10,53.355,53.355,52.529,53.153,114525,0
2014-09-11,52.835,53.654,52.74,53.588,159222,0
2014-09-12,53.739,53.749,52.586,52.616,457016,0
2014-09-15,52.537,53.903,52.259,53.25,340001,0
2014-09-16,52.807,53.393,52.694,53.26,145104,0
2014-09-17,53.24,53.807,53.001,53.47,152684,0
2014-09-18,53.539,54.345,53.317,53.978,221706,0
2014-09-19,54.037,54.307,53.578,53.778,576590,0
2014-09-22,53.578,53.885,53.307,53.393,241973,0
2014-09-23,53.375,53.403,52.107,52.22,370274,0
2014-09-24,52.116,52.845,52.011,52.625,123045,0
2014-09-25,52.625,52.625,52.107,52.124,169975,0
2014-09-26,52.116,52.499,51.991,52.348,151218,0
2014-09-29,51.864,52.529,51.801,52.431,122136,0
2014-09-30,52.269,52.45,51.809,51.819,263967,0
2014-10-01,51.854,52.089,50.96,51.567,272776,0
2014-10-02,51.567,53.087,51.567,52.694,185062,0
2014-10-03,53.403,53.441,52.625,52.645,149039,0
2014-10-06,52.694,53.143,52.338,53.001,170272,0
2014-10-07,52.606,53.28,52.069,52.124,184243,0
2014-10-08,52.011,53.096,51.762,52.952,241624,0
2014-10-09,52.952,53.134,51.801,51.835,193822,0
2014-10-10,51.537,52.25,51.366,51.772,250976,0
2014-10-13,51.902,52.284,51.356,51.567,216199,0
2014-10-14,52.001,52.45,51.156,51.259,267683,0
2014-10-15,50.732,52.059,49.599,51.625,381381,0
2014-10-16,51.166,55.337,50.83,55.238,632870,0
2014-10-17,55.854,56.007,54.488,54.673,275095,0
2014-10-20,54.566,55.365,54.566,55.247,174059,0
2014-10-21,55.365,56.69,55.365,56.173,182026,0
2014-10-22,56.237,56.237,55.45,55.488,199673,0
2014-10-23,56.074,56.602,55.045,56.054,216542,0
2014-10-24,56.231,56.231,55.365,55.526,154419,0
2014-10-27,55.162,55.625,54.854,55.441,118947,0
2014-10-28,55.824,56.822,55.391,56.622,176370,0
2014-10-29,56.7,57.084,56.133,56.211,141784,0
2014-10-30,55.913,57.097,55.352,56.602,142290,0
2014-10-31,57.199,57.584,56.432,57.372,232699,0
2014-11-03,57.296,57.594,56.787,57.026,204468,0
2014-11-04,56.71,58.786,56.554,58.677,300967,0
2014-11-05,58.825,59.203,57.516,57.756,221919,0
2014-11-06,57.565,58.2,57.306,57.68,218420,0
2014-11-07,57.584,57.774,57.138,57.727,172621,0
2014-11-10,57.834,58.007,57.459,57.814,103188,0
2014-11-11,57.774,57.923,57.333,57.794,103780,0
2014-11-12,57.633,58.364,57.633,58.222,164927,0
2014-11-13,58.295,58.653,57.467,57.584,94552,0
2014-11-14,57.623,57.824,56.976,57.352,116531,0
2014-11-17,57.256,57.408,56.948,57.082,114257,0
2014-11-18,57.044,57.496,56.957,57.101,121470,0
2014-11-19,56.147,57.853,55.944,56.446,252195,0
2014-11-20,56.108,56.839,56.088,56.648,142202,0
2014-11-21,57.352,57.352,56.241,56.367,132338,0
2014-11-24,56.466,57.476,56.466,57.38,107425,0
2014-11-25,57.447,57.7,56.764,57.217,117799,0
2014-11-26,57.266,57.671,56.957,57.352,121340,0
2014-11-28,57.594,58.99,57.217,57.305,110551,0
2014-12-01,57.187,57.457,56.82,56.878,157315,0
2014-12-02,56.986,57.727,56.726,57.555,192565,0
2014-12-03,57.746,58.573,57.652,58.364,123648,0
2014-12-04,58.232,58.624,57.98,58.605,156763,0
2014-12-05,58.529,59.133,58.132,59.059,262689,0
2014-12-08,58.923,59.484,58.741,58.848,167151,0
2014-12-09,58.25,59.802,57.873,59.773,327842,0
2014-12-10,59.416,60.244,58.731,58.771,190650,0
2014-12-11,58.913,60.052,58.491,59.504,179829,0
2014-12-12,58.79,59.715,58.432,59.059,187282,0
2014-12-15,59.656,59.725,58.27,58.933,259397,0
2014-12-16,58.578,59.223,58.222,58.596,518219,0
2014-12-17,58.596,60.284,58.137,60.226,170991,0
2014-12-18,60.748,60.758,59.831,60.459,171000,0
2014-12-19,60.313,60.323,59.167,59.407,1298845,0
2014-12-22,59.474,60.071,59.133,60.044,128741,0
2014-12-23,60.361,61.21,60.081,60.71,119674,0
2014-12-24,60.862,60.862,60.304,60.4,71596,0
2014-12-26,60.612,61.21,60.294,61.142,83315,0
2014-12-29,61.21,61.992,61.094,61.817,131948,0
2014-12-30,61.536,62.414,61.452,61.586,195046,0
2014-12-31,61.615,62.397,61.122,61.191,227292,0
2015-01-02,61.237,61.5,60.207,60.843,191083,0
2015-01-05,60.506,60.998,59.955,60.42,119049,0
2015-01-06,60.42,61.038,59.484,60.188,291082,0
2015-01-07,60.284,61.693,60.004,61.615,285462,0
2015-01-08,62.089,62.878,61.386,62.493,291542,0
2015-01-09,62.464,62.792,62.059,62.29,197393,0
2015-01-12,61.789,62.59,61.615,62.089,141345,0
2015-01-13,62.637,63.071,61.161,62.097,204083,0
2015-01-14,61.067,61.904,60.911,61.393,82479,0
2015-01-15,61.432,61.5,60.572,60.71,118050,0
2015-01-16,60.506,61.191,60.188,61.142,131176,0
2015-01-20,61.237,61.645,60.264,60.632,166212,0
2015-01-21,60.44,61.356,60.014,61.191,210218,0
2015-01-22,61.605,62.57,60.592,62.233,238737,0
2015-01-23,62.647,62.687,61.625,62.484,135431,0
2015-01-26,62.59,63.119,61.855,62.773,149275,0
2015-01-27,62.184,62.957,61.865,62.414,154030,0
2015-01-28,62.783,62.792,60.64,60.881,174653,0
2015-01-29,61.028,61.909,60.506,61.615,200786,0
2015-01-30,62.05,62.05,59.908,60.004,289031,0
2015-02-02,60.024,60.901,59.637,60.69,179229,0
2015-02-03,61.152,62.204,60.939,61.789,256813,0
2015-02-04,61.526,61.972,61.22,61.741,169236,0
2015-02-05,62.079,62.81,61.982,62.619,231342,0
2015-02-06,62.677,62.677,61.741,62.125,200403,0
2015-02-09,61.789,62.145,60.155,61.152,128745,0
2015-02-10,61.645,62.464,60.911,62.377,175901,0
2015-02-11,62.58,62.753,61.481,62.377,187211,0
2015-02-12,62.617,68.111,61.625,67.327,589607,0
2015-02-13,67.327,67.953,65.694,67.606,373641,0
2015-02-17,67.847,68.186,66.101,67.027,300235,0
2015-02-18,66.901,67.345,66.223,67.335,167747,0
2015-02-19,67.19,67.538,66.95,67.354,153709,0
2015-02-20,67.327,67.567,66.681,67.45,223721,0
2015-02-23,67.161,67.611,66.466,66.988,177402,0
2015-02-24,66.988,67.489,66.724,67.036,152767,0
2015-02-25,66.457,67.297,66.259,66.921,136613,0
2015-02-26,66.552,67.459,66.14,67.374,124299,0
2015-02-27,67.112,67.421,66.622,66.719,124354,0
2015-03-02,66.215,67.654,66.215,67.307,194185,0
2015-03-03,66.921,67.392,66.169,66.901,295890,0
2015-03-04,66.476,67.036,65.935,66.111,229125,0
2015-03-05,66.004,66.728,65.657,65.762,161526,0
2015-03-06,65.184,65.944,64.877,65.261,196778,0
2015-03-09,65.001,66.101,64.991,65.684,110429,0
2015-03-10,66.132,66.132,65.066,65.144,156762,0
2015-03-11,65.413,66.034,64.929,65.975,231173,0
2015-03-12,66.422,67.185,66.161,67.127,167311,0
2015-03-13,66.983,67.282,66.712,67.089,204407,0
2015-03-16,67.573,67.834,66.973,67.505,217119,0
2015-03-17,67.602,67.641,67.282,67.455,195523,0
2015-03-18,67.455,68.154,66.935,68.016,245951,0
2015-03-19,67.641,68.212,67.407,67.524,189527,0
2015-03-20,68.045,68.355,67.922,68.154,283257,0
2015-03-23,68.007,68.261,67.726,68.114,118325,0
2015-03-24,67.941,68.695,66.825,67.573,373370,0
2015-03-25,67.736,67.736,66.432,66.46,174129,0
2015-03-26,66.082,66.383,65.422,65.675,333481,0
2015-03-27,65.684,67.592,65.462,66.905,228383,0
2015-03-30,67.244,68.174,66.674,67.941,166690,0
2015-03-31,67.903,68.075,67.331,67.505,204169,0
2015-04-01,67.485,67.951,66.142,66.741,250395,0
2015-04-02,66.925,67.011,65.772,66.285,274163,0
2015-04-06,66.615,66.615,65.531,65.62,319014,0
2015-04-07,65.492,66.635,65.482,66.161,286177,0
2015-04-08,66.245,66.973,66.207,66.674,197276,0
2015-04-09,66.692,66.825,65.802,66.373,278479,0
2015-04-10,66.525,67.041,66.325,66.692,108404,0
2015-04-13,66.77,67.214,66.142,66.275,120805,0
2015-04-14,66.285,66.595,65.462,66.555,154289,0
2015-04-15,66.77,67.417,66.497,67.011,305673,0
2015-04-16,66.983,67.38,66.77,66.944,171945,0
2015-04-17,66.489,67.175,65.657,65.88,343299,0
2015-04-20,66.315,67.407,66.255,66.684,259618,0
2015-04-21,66.885,67.204,66.413,66.451,170856,0
2015-04-22,66.451,66.451,65.309,66.335,198385,0
2015-04-23,67.622,70.204,66.285,67.765,636064,0
2015-04-24,68.007,70.147,65.26,65.405,363136,0
2015-04-27,65.376,66.315,64.785,65.24,259489,0
2015-04-28,65.134,65.88,65.134,65.27,211753,0
2015-04-29,65.085,65.24,63.933,64.351,243265,0
2015-04-30,63.894,64.729,62.763,62.792,271580,0
2015-05-01,62.753,64.253,62.753,63.761,425042,0
2015-05-04,63.4,64.514,63.4,63.761,365620,0
2015-05-05,63.539,64.291,62.996,63.343,241714,0
2015-05-06,63.44,63.605,62.413,63.063,327642,0
2015-05-07,63.13,64.101,62.657,63.634,306122,0
2015-05-08,63.091,64.64,63.091,64.157,240991,0
2015-05-11,64.031,65.019,63.829,64.371,161730,0
2015-05-12,63.981,64.804,63.286,64.573,208328,0
2015-05-13,64.814,64.999,64.174,64.253,158007,0
2015-05-14,64.351,65.945,63.904,65.926,272716,0
2015-05-15,65.945,66.325,65.413,66.305,229132,0
2015-05-18,66.245,67.159,66.141,66.966,214743,0
2015-05-19,66.817,67.577,66.8,67.073,219041,0
2015-05-20,67.257,67.509,66.586,66.837,217016,0
2015-05-21,66.847,66.985,65.673,65.82,234928,0
2015-05-22,65.673,66.189,65.352,65.663,176146,0
2015-05-26,65.382,65.382,64.215,65.034,195992,0
2015-05-27,65.236,66.141,64.868,66.061,257577,0
2015-05-28,66.061,66.325,65.08,65.925,231379,0
2015-05-29,65.469,65.499,64.111,64.382,331495,0
2015-06-01,64.469,65.217,63.972,64.924,256184,0
2015-06-02,64.838,66.17,64.594,65.352,167830,0
2015-06-03,65.682,66.344,65.129,66.275,191999,0
2015-06-04,65.898,66.325,65.682,65.73,126010,0
2015-06-05,65.8,66.526,65.08,66.47,123023,0
2015-06-08,66.235,66.817,65.839,66.461,168321,0
2015-06-09,66.526,66.596,65.682,66.498,128818,0
2015-06-10,66.917,67.607,66.645,67.198,208573,0
2015-06-11,67.1,67.675,67.063,67.228,139162,0
2015-06-12,66.877,66.917,66.393,66.8,141245,0
2015-06-15,66.344,66.556,65.663,65.918,197868,0
2015-06-16,66.091,66.626,65.925,66.315,365057,0
2015-06-17,66.665,66.985,66.235,66.827,180265,0
2015-06-18,67.092,68.462,66.837,68.042,236473,0
2015-06-19,67.994,69.045,67.529,68.577,424150,0
2015-06-22,68.938,69.47,67.83,69.239,246459,0
2015-06-23,69.414,69.414,67.994,68.393,285023,0
2015-06-24,68.559,68.928,67.899,68.85,241003,0
2015-06-25,69.006,69.607,68.645,69.46,220618,0
2015-06-26,69.666,70.093,69.159,69.742,645179,0
2015-06-29,69.364,69.762,67.86,67.928,198588,0
2015-06-30,68.704,68.733,67.947,68.171,152396,0
2015-07-01,68.956,69.072,68.2,68.918,232251,0
2015-07-02,69.072,69.345,67.8,67.86,116435,0
2015-07-06,67.441,68.472,67.11,68.072,217222,0
2015-07-07,68.032,68.353,67.149,68.062,192206,0
2015-07-08,67.587,68.151,67.13,67.568,304933,0
2015-07-09,67.306,68.442,67.306,68.151,288876,0
2015-07-10,68.782,69.209,68.287,69.159,115509,0
2015-07-13,69.384,70.182,69.384,69.666,306993,0
2015-07-14,69.666,69.947,68.82,68.868,181957,0
2015-07-15,68.918,68.966,68.161,68.482,205844,0
2015-07-16,68.986,69.792,68.811,69.327,204045,0
2015-07-17,69.55,69.831,69.102,69.656,183660,0
2015-07-20,69.831,70.393,69.626,70.298,150204,0
2015-07-21,70.2,70.763,69.112,69.219,139702,0
2015-07-22,69.199,69.317,68.645,69.159,218561,0
2015-07-23,67.044,69.297,66.808,67.024,475622,0
2015-07-24,66.694,67.159,66.051,66.763,415399,0
2015-07-27,67.722,68.956,66.245,66.8,409015,0
2015-07-28,67.364,68.229,66.344,66.817,198177,0
2015-07-29,66.743,68.131,66.733,67.646,230399,0
2015-07-30,67.47,68.54,67.276,68.239,224327,0
2015-07-31,68.491,69.219,68.343,68.402,177999,0
2015-08-03,68.587,69.229,67.957,68.655,193053,0
2015-08-04,68.782,69.354,68.52,68.743,266329,0
2015-08-05,69.026,69.258,68.373,68.733,153908,0
2015-08-06,69.026,69.026,67.742,68.353,183129,0
2015-08-07,68.013,68.323,67.384,67.899,368763,0
2015-08-10,68.395,69.174,68.033,68.912,204210,0
2015-08-11,68.278,68.98,68.094,68.922,107366,0
2015-08-12,68.493,68.96,67.83,68.687,165746,0
2015-08-13,68.668,69.42,68.474,68.678,128822,0
2015-08-14,68.532,70.004,68.278,69.74,172107,0
2015-08-17,69.546,70.675,69.146,70.208,106670,0
2015-08-18,69.975,70.19,69.633,69.653,138873,0
2015-08-19,69.214,70.199,68.834,69.41,104719,0
2015-08-20,68.717,69.585,68.532,68.59,162156,0
2015-08-21,67.294,68.58,66.853,67.107,344930,0
2015-08-24,64.126,66.719,63.92,64.485,370874,0
2015-08-25,65.118,66.279,64.504,64.731,313237,0
2015-08-26,66.202,66.299,64.711,65.977,262466,0
2015-08-27,66.541,67.528,66.074,67.448,291389,0
2015-08-28,67.079,67.78,67.051,67.711,135694,0
2015-08-31,67.548,68.043,67.409,67.937,236516,0
2015-09-01,66.823,67.439,65.305,65.5,390776,0
2015-09-02,66.036,67.616,66.036,67.528,256620,0
2015-09-03,67.77,68.307,67.528,67.87,140822,0
2015-09-04,67.061,67.977,67.061,67.508,154875,0
2015-09-08,69.154,69.575,68.6,69.506,246157,0
2015-09-09,70.101,70.199,69.049,69.204,407597,0
2015-09-10,69.067,69.546,68.79,69.272,211199,0
2015-09-11,68.814,70.433,68.668,70.383,228620,0
2015-09-14,70.423,70.423,69.594,70.111,136106,0
2015-09-15,70.334,70.794,70.181,70.393,213542,0
2015-09-16,70.433,70.784,70.306,70.735,221645,0
2015-09-17,70.482,72.023,70.473,70.977,173701,0
2015-09-18,69.722,71.037,69.722,69.935,415494,0
2015-09-21,70.551,71.271,70.004,70.56,180824,0
2015-09-22,69.819,70.473,69.312,70.101,522574,0
2015-09-23,70.287,70.579,69.985,70.199,223693,0
2015-09-24,69.819,70.501,69.604,70.473,306673,0
2015-09-25,71.135,71.847,70.443,70.939,305135,0
2015-09-28,70.725,71.116,69.975,70.181,319548,0
2015-09-29,70.297,70.531,69.653,70.033,473957,0
2015-09-30,70.646,71.066,70.004,70.492,225337,0
2015-10-01,70.541,71.155,69.925,70.813,338671,0
2015-10-02,69.769,72.062,69.769,72.033,273440,0
2015-10-05,72.355,72.869,71.534,72.734,221865,0
2015-10-06,72.627,72.714,71.769,72.509,227389,0
2015-10-07,72.803,73.075,72.053,72.793,284825,0
2015-10-08,72.547,74.373,72.325,73.719,396723,0
2015-10-09,73.806,74.988,73.609,73.778,224313,0
2015-10-12,72.831,73.759,71.046,73.289,304810,0
2015-10-13,73.065,76.996,72.499,72.647,276927,0
2015-10-14,72.471,73.125,71.477,71.923,331902,0
2015-10-15,72.053,73.241,71.497,73.065,227696,0
2015-10-16,73.075,74.274,72.471,73.337,150875,0
2015-10-19,73.105,74.843,72.897,73.759,155598,0
2015-10-20,73.846,74.051,73.002,73.212,151675,0
2015-10-21,73.466,73.592,71.973,72.033,208003,0
2015-10-22,73.182,78.194,69.322,77.803,859604,0
2015-10-23,78.271,79.373,76.838,79.179,587805,0
2015-10-26,79.179,79.851,78.428,79.685,367494,0
2015-10-27,78.819,79.461,78.701,79.091,273440,0
2015-10-28,79.393,80.759,79.051,80.72,448111,0
2015-10-29,80.64,81.294,79.91,80.328,276826,0
2015-10-30,80.008,81.303,79.373,79.501,297032,0
2015-11-02,79.92,80.3,78.847,79.823,490320,0
2015-11-03,79.131,81.645,79.131,81.481,552830,0
2015-11-04,81.878,82.319,80.388,80.7,388180,0
2015-11-05,80.866,81.159,79.715,80.408,429135,0
2015-11-06,80.044,80.896,79.654,80.171,418887,0
2015-11-09,80.161,80.994,78.587,78.635,287482,0
2015-11-10,78.744,80.044,78.54,79.781,290982,0
2015-11-11,80.054,80.817,79.468,80.211,247734,0
2015-11-12,79.576,80.681,78.616,79.604,290368,0
2015-11-13,79.155,80.583,77.65,77.726,243134,0
2015-11-16,77.746,79.057,77.383,78.978,249471,0
2015-11-17,79.175,80.191,78.774,79.185,219209,0
2015-11-18,79.35,80.318,78.557,80.171,198862,0
2015-11-19,80.446,80.573,79.781,80.231,219106,0
2015-11-20,80.437,80.621,79.781,80.161,284438,0
2015-11-23,79.801,80.73,79.723,80.094,233727,0
2015-11-24,79.556,80.338,79.488,80.201,147740,0
2015-11-25,80.201,80.641,79.878,80.446,146513,0
2015-11-27,80.514,81.316,80.514,81.073,77909,0
2015-11-30,81.346,81.708,79.811,80.241,308978,0
2015-12-01,80.691,82.167,80.059,80.721,276352,0
2015-12-02,80.691,81.171,80.27,80.74,294701,0
2015-12-03,81.033,81.033,79.37,79.821,276147,0
2015-12-04,79.859,82.371,79.859,82.315,693001,0
2015-12-07,81.982,82.44,80.427,80.779,354681,0
2015-12-08,79.947,81.434,79.849,80.025,236276,0
2015-12-09,79.634,80.504,78.187,78.461,291596,0
2015-12-10,78.303,79.908,78.255,79.546,199680,0
2015-12-11,78.207,79.888,78.207,78.402,303967,0
2015-12-14,78.834,79.107,77.894,78.471,346199,0
2015-12-15,79.32,80.171,78.988,79.703,250800,0
2015-12-16,80.641,81.747,80.31,81.484,528696,0
2015-12-17,81.502,81.502,79.194,79.243,294765,0
2015-12-18,78.784,78.852,77.865,77.943,538715,0
2015-12-21,78.577,78.685,76.975,78.587,284847,0
2015-12-22,79.037,79.839,78.362,79.604,140086,0
2015-12-23,80.318,81.161,80.035,80.544,149989,0
2015-12-24,80.464,80.73,79.898,80.171,71803,0
2015-12-28,79.634,80.924,79.556,80.398,119818,0
2015-12-29,80.837,81.161,80.064,80.74,149837,0
2015-12-30,80.427,80.564,79.839,79.898,100015,0
2015-12-31,79.517,80.054,78.919,79.008,210732,0
2016-01-04,77.696,78.099,76.856,77.432,245572,0
2016-01-05,77.746,78.322,77.109,77.775,164440,0
2016-01-06,76.816,77.507,76.23,77.041,145189,0
2016-01-07,75.596,76.748,74.841,75.83,144390,0
2016-01-08,75.936,76.084,74.234,74.294,219656,0
2016-01-11,74.423,74.727,73.542,74.138,440001,0
2016-01-12,74.587,75.614,74.205,75.408,178935,0
2016-01-13,75.771,75.771,73.258,73.482,221407,0
2016-01-14,73.805,74.94,72.749,74.254,190502,0
2016-01-15,72.093,72.875,70.817,72.865,344036,0
2016-01-19,73.647,73.883,72.642,73.384,258674,0
2016-01-20,72.552,73.805,71.076,72.915,242273,0
2016-01-21,73.041,73.424,71.819,72.739,215821,0
2016-01-22,73.57,74.597,72.837,74.528,192316,0
2016-01-25,74.771,77.169,73.787,76.279,670354,0
2016-01-26,76.543,78.029,74.212,75.663,4357366,0
2016-01-27,74.95,76.397,74.449,75.702,533640,0
2016-01-28,76.269,78.342,75.298,78.149,504037,0
2016-01-29,78.392,82.676,78.392,82.648,754000,0
2016-02-01,82.148,82.648,80.681,82.108,535525,0
2016-02-02,80.368,80.446,78.557,79.117,422664,0
2016-02-03,79.517,80.469,76.846,78.079,383550,0
2016-02-04,77.835,78.804,76.936,78.237,285297,0
2016-02-05,77.726,78.852,74.99,75.313,510470,0
2016-02-08,74.528,75.33,73.354,75.253,335958,0
2016-02-09,74.657,76.103,73.912,75.586,280375,0
2016-02-10,75.898,77.308,75.693,75.722,211386,0
2016-02-11,74.627,76.299,74.627,75.87,273785,0
2016-02-12,76.691,76.691,74.587,76.173,335602,0
2016-02-16,77.259,78.293,76.173,77.686,260149,0
2016-02-17,78.246,78.794,77.63,78.442,474309,0
2016-02-18,79.468,81.033,78.246,78.471,626809,0
2016-02-19,78.332,79.576,78.129,79.32,412932,0
2016-02-22,79.751,80.798,78.645,79.165,403378,0
2016-02-23,79.087,79.811,78.65,79.185,237640,0
2016-02-24,78.557,78.929,77.522,78.557,317641,0
2016-02-25,78.645,79.204,77.953,79.008,252461,0
2016-02-26,79.526,80.044,78.949,80.035,322844,0
2016-02-29,80.241,80.29,78.197,78.521,183583,0
2016-03-01,79.097,80.044,78.834,79.888,282985,0
2016-03-02,79.508,79.977,78.491,79.448,221676,0
2016-03-03,79.008,79.702,78.167,79.546,182447,0
2016-03-04,79.654,80.358,79.037,79.771,194131,0
2016-03-07,79.107,80.025,78.735,79.741,234906,0
2016-03-08,79.673,80.691,79.213,79.273,164029,0
2016-03-09,79.624,81.444,78.909,80.621,337939,0
2016-03-10,81.121,82.157,79.067,79.713,231051,0
2016-03-11,80.084,80.964,79.38,80.924,189436,0
2016-03-14,80.847,81.601,79.817,80.7,205888,0
2016-03-15,80.278,81.053,80.278,80.729,175558,0
2016-03-16,80.817,81.543,80.032,81.152,185587,0
2016-03-17,81.268,82.799,80.904,82.564,220344,0
2016-03-18,82.71,84.231,82.27,84.026,564297,0
2016-03-21,84.036,84.827,82.514,83.976,273200,0
2016-03-22,83.388,84.251,82.416,83.544,182909,0
2016-03-23,83.388,84.157,83.133,83.821,275832,0
2016-03-24,83.536,84.086,83.398,83.996,223245,0
2016-03-28,84.076,85.302,83.887,84.86,245277,0
2016-03-29,84.536,86.312,84.536,86.302,369159,0
2016-03-30,86.556,86.95,85.283,85.889,207709,0
2016-03-31,85.664,86.372,85.547,86.087,174993,0
2016-04-01,85.674,87.195,85.33,86.724,197672,0
2016-04-04,87.116,87.126,85.694,85.782,209563,0
2016-04-05,85.399,86.252,84.978,85.045,200655,0
2016-04-06,84.949,87.489,84.708,87.459,193387,0
2016-04-07,86.91,87.41,85.852,86.411,240769,0
2016-04-08,86.92,87.932,86.487,87.627,225551,0
2016-04-11,88.068,88.411,87.106,87.155,222864,0
2016-04-12,87.41,87.529,86.89,87.185,155007,0
2016-04-13,87.852,89.049,87.38,89.039,191976,0
2016-04-14,88.99,90.846,88.43,89.089,301265,0
2016-04-15,88.618,89.436,88.363,88.862,328550,0
2016-04-18,88.794,90.039,87.529,89.913,210807,0
2016-04-19,90.178,90.238,89.059,89.451,191395,0
2016-04-20,89.383,89.755,88.558,89.109,199169,0
2016-04-21,91.325,92.813,85.938,88.598,548538,0
2016-04-22,88.392,88.657,86.91,87.665,402706,0
2016-04-25,87.352,87.808,87.048,87.724,209293,0
2016-04-26,87.754,88.735,86.97,87.469,268570,0
2016-04-27,87.225,88.166,87.038,87.932,168701,0
2016-04-28,87.912,88.51,86.786,86.97,121087,0
2016-04-29,87.264,87.872,85.733,85.762,208370,0
2016-05-02,85.733,87.096,85.164,86.706,279373,0
2016-05-03,86.382,87.029,84.968,85.674,135911,0
2016-05-04,85.547,86.372,85.164,85.88,183309,0
2016-05-05,86.332,86.526,85.586,85.684,191564,0
2016-05-06,85.438,87.048,84.566,86.98,298181,0
2016-05-09,86.97,89.236,86.9,88.42,213578,0
2016-05-10,89.01,89.522,87.655,88.657,186092,0
2016-05-11,89.136,90.089,87.803,88.274,307094,0
2016-05-12,88.667,89.677,88.343,89.109,168995,0
2016-05-13,88.892,89.869,88.097,88.657,151940,0
2016-05-16,89.02,89.324,88.038,88.274,240524,0
2016-05-17,88.401,89.357,85.91,86.325,221481,0
2016-05-18,85.833,87.285,84.563,86.295,184655,0
2016-05-19,86.365,87.397,85.853,86.365,384654,0
2016-05-20,86.5,87.526,86.177,86.855,235084,0
2016-05-23,87.211,87.546,86.27,86.895,105947,0
2016-05-24,87.437,89.564,87.112,89.121,187982,0
2016-05-25,89.013,89.554,88.136,89.367,150493,0
2016-05-26,89.584,90.57,88.269,89.987,214582,0
2016-05-27,89.997,91.14,89.938,91.001,164699,0
2016-05-31,90.835,90.991,89.702,90.155,178064,0
2016-06-01,89.77,90.57,89.613,90.225,80001,0
2016-06-02,90.025,91.721,90.025,91.641,260760,0
2016-06-03,91.591,91.701,90.932,91.13,221612,0
2016-06-06,90.971,90.971,89.121,89.86,163611,0
2016-06-07,89.78,90.245,89.159,90.005,253811,0
2016-06-08,90.145,90.805,89.397,90.695,164551,0
2016-06-09,90.283,90.685,89.73,90.283,146284,0
2016-06-10,89.623,90.075,89.072,89.129,123246,0
2016-06-13,88.539,88.648,87.516,87.801,251089,0
2016-06-14,87.476,87.969,86.985,87.841,184184,0
2016-06-15,88.294,89.702,87.861,88.776,174962,0
2016-06-16,88.166,88.648,87.546,88.579,138059,0
2016-06-17,88.766,89.199,87.645,88.057,217011,0
2016-06-20,88.964,90.283,88.151,89.289,249603,0
2016-06-21,89.279,89.416,88.489,89.042,172116,0
2016-06-22,89.102,89.71,88.206,88.549,236100,0
2016-06-23,89.348,89.835,88.544,89.455,273902,0
2016-06-24,86.66,89.269,86.404,87.831,425814,0
2016-06-27,87.102,87.606,85.823,87.29,386600,0
2016-06-28,87.742,89.397,87.402,88.678,289978,0
2016-06-29,89.407,89.997,88.599,89.899,326235,0
2016-06-30,89.968,92.576,85.675,92.576,389803,0
2016-07-01,92.291,93.779,92.281,93.58,341060,0
2016-07-05,93.63,95.491,92.439,93.265,260051,0
2016-07-06,93.159,94.39,92.872,93.62,445134,0
2016-07-07,93.875,94.83,93.57,93.699,271273,0
2016-07-08,94.427,95.648,94.074,95.176,231895,0
2016-07-11,95.048,95.894,94.781,95.185,281897,0
2016-07-12,95.511,95.796,94.87,95.638,257810,0
2016-07-13,95.638,95.904,94.96,95.265,160896,0
2016-07-14,95.727,95.875,94.81,94.86,167650,0
2016-07-15,93.464,95.116,92.439,94.615,237901,0
2016-07-18,94.655,95.511,93.55,94.525,167142,0
2016-07-19,94.26,95.043,94.26,94.605,160965,0
2016-07-20,94.615,95.993,94.55,95.628,340314,0
2016-07-21,96.484,97.254,94.97,96.309,318656,0
2016-07-22,96.909,98.947,95.392,98.767,608778,0
2016-07-25,98.787,99.87,98.266,99.431,356249,0
2016-07-26,98.996,99.68,98.533,99.59,316423,0
2016-07-27,99.59,100.32,99.212,99.94,234952,0
2016-07-28,99.67,101.12,99.441,100.83,329512,0
2016-07-29,100.93,101.08,100.05,100.7,172971,0
2016-08-01,100.37,101.27,100.12,100.93,121215,0
2016-08-02,101.12,101.12,99.192,99.282,275905,0
2016-08-03,99.192,99.202,97.961,99.182,228837,0
2016-08-04,99.145,99.61,98.877,99.5,417100,0
2016-08-05,99.8,100.25,98.233,98.395,260363,0
2016-08-08,98.326,98.687,97.66,98.119,197569,0
2016-08-09,97.832,98.385,96.954,98.139,169032,0
2016-08-10,98.059,98.505,97.783,98.355,117807,0
2016-08-11,98.867,99.69,98.199,98.907,121138,0
2016-08-12,99.145,99.145,98.296,98.947,118068,0
2016-08-15,98.687,99.441,98.326,99.252,86890,0
2016-08-16,99.242,99.242,98.306,98.465,78368,0
2016-08-17,98.286,99.232,97.654,98.937,105750,0
2016-08-18,98.592,99.322,98.256,99.262,108279,0
2016-08-19,99.125,99.93,99.125,99.64,106883,0
2016-08-22,99.421,99.73,98.757,99.61,104125,0
2016-08-23,100.13,100.54,99.87,100.16,53732,0
2016-08-24,99.94,100.34,99.6,99.93,81310,0
2016-08-25,100.34,101.58,99.6,100.92,156570,0
2016-08-26,101.34,101.34,99.302,100.08,160535,0
2016-08-29,99.82,100.89,99.82,100.54,81586,0
2016-08-30,100.76,100.76,99.78,99.96,96875,0
2016-08-31,99.77,99.87,99.076,99.62,145745,0
2016-09-01,99.57,100.2,98.777,99.172,200209,0
2016-09-02,99.69,99.76,98.816,99.172,201108,0
2016-09-06,99.52,99.52,97.94,98.618,340948,0
2016-09-07,98.415,98.737,97.606,98.009,207177,0
2016-09-08,97.97,97.97,96.736,96.814,240266,0
2016-09-09,96.381,96.381,93.764,93.804,264266,0
2016-09-12,92.736,94.593,91.867,94.483,570017,0
2016-09-13,94.227,94.367,92.736,92.895,184584,0
2016-09-14,93.211,93.784,92.43,93.398,121387,0
2016-09-15,93.507,94.157,92.173,93.901,174754,0
2016-09-16,93.585,94.324,92.49,92.875,241039,0
2016-09-19,92.952,93.684,92.716,92.806,236524,0
2016-09-20,93.488,93.488,91.72,91.867,256781,0
2016-09-21,92.114,92.588,91.837,92.38,181629,0
2016-09-22,93.142,94.031,91.364,93.764,417538,0
2016-09-23,93.358,93.901,93.072,93.388,246690,0
2016-09-26,92.982,93.754,92.45,93.181,191509,0
2016-09-27,93.378,94.317,93.328,94.128,179592,0
2016-09-28,94.137,94.503,93.112,93.981,243145,0
2016-09-29,93.635,94.041,92.982,93.211,165619,0
2016-09-30,93.714,93.754,93.191,93.348,219041,0
2016-10-03,92.865,94.187,92.588,93.941,252907,0
2016-10-04,93.871,94.513,93.851,94.463,308947,0
2016-10-05,94.573,95.313,93.368,93.418,509022,0
2016-10-06,93.298,94.227,92.934,94.09,118587,0
2016-10-07,94.1,94.221,93.279,93.813,148549,0
2016-10-10,94.157,95.176,93.821,93.871,205969,0
2016-10-11,93.734,93.821,91.536,91.74,187836,0
2016-10-12,91.68,93.062,91.267,92.36,163610,0
2016-10-13,91.65,91.926,90.948,91.73,224403,0
2016-10-14,91.886,92.736,91.886,92.104,125320,0
2016-10-17,91.807,92.51,91.75,92.302,164402,0
2016-10-18,93.191,93.724,92.153,92.193,108301,0
2016-10-19,92.144,93.565,90.811,91.017,366209,0
2016-10-20,90.731,91.107,87.547,90.149,577588,0
2016-10-21,90.109,93.308,89.502,93.269,519020,0
2016-10-24,93.418,93.901,92.351,92.934,287759,0
2016-10-25,92.836,93.042,92.064,92.114,467965,0
2016-10-26,91.847,92.064,89.853,90.179,506428,0
2016-10-27,90.545,90.811,89.389,90.622,398579,0
2016-10-28,90.385,91.817,90.385,91.077,227370,0
2016-10-31,91.284,91.768,90.701,91.433,174456,0
2016-11-01,91.453,92.821,89.417,89.467,178497,0
2016-11-02,89.447,90.525,89.447,89.902,298870,0
2016-11-03,90.009,90.545,90,90.296,257246,0
2016-11-04,90.918,91.71,90.034,91.027,305396,0
2016-11-07,92.167,93.584,91.637,93.534,329268,0
2016-11-08,93.159,93.416,92.316,92.593,312234,0
2016-11-09,91.127,93.341,90.85,93.149,292539,0
2016-11-10,93.614,95.615,93.495,94.465,362722,0
2016-11-11,94.585,96.22,94.136,95.903,296232,0
2016-11-14,96.22,100.8,96.22,97.915,610403,0
2016-11-15,97.954,100.26,96.21,98.737,338247,0
2016-11-16,98.717,100.13,98.395,98.797,214931,0
2016-11-17,98.777,100.26,98.365,99.93,144273,0
2016-11-18,99.74,100.22,98.907,99.57,202878,0
2016-11-21,99.57,99.99,98.787,99.96,261073,0
2016-11-22,100.29,101.35,99.481,101.24,226073,0
2016-11-23,101.14,102.34,100.27,100.52,222639,0
2016-11-25,100.72,102.61,100.44,101.01,70442,0
2016-11-28,100.98,100.98,99.76,100.07,192414,0
2016-11-29,99.83,100.66,99.332,100.35,305340,0
2016-11-30,100.37,100.42,99.441,99.71,156456,0
2016-12-01,99.67,100.52,99.312,99.96,229545,0
2016-12-02,99.8,100.69,98.747,98.957,192087,0
2016-12-05,98.856,101.71,98.856,101.48,143909,0
2016-12-06,101.35,103.47,101.35,103.02,312705,0
2016-12-07,102.78,104.13,102.06,103.91,208619,0
2016-12-08,104.29,106.58,103.94,106.52,285601,0
2016-12-09,106.14,106.42,105.16,105.8,273164,0
2016-12-12,105.74,106.29,104.66,104.95,171889,0
2016-12-13,105.18,106.62,104.69,106.07,223141,0
2016-12-14,106.55,106.62,104.63,104.83,250818,0
2016-12-15,105.11,105.41,104.26,104.83,207163,0
2016-12-16,104.58,106.36,104.58,105.34,413621,0
2016-12-19,105.85,106.96,104.26,105.19,266471,0
2016-12-20,105.01,107.01,104.66,105.03,291344,0
2016-12-21,105.01,106.45,104.32,104.6,307161,0
2016-12-22,104.72,105.11,103.7,104.14,164730,0
2016-12-23,104.03,105.3,104.03,104.82,163541,0
2016-12-27,105.33,106.13,104.38,105.04,139563,0
2016-12-28,105.07,105.18,103.94,104.19,135588,0
2016-12-29,104.17,105.68,104.07,104.72,106110,0
2016-12-30,104.61,105.1,103.05,103.4,351974,0
2017-01-03,103.9,104.12,102.9,103.7,233959,0
2017-01-04,103.78,106.58,103.78,104.84,303081,0
2017-01-05,104.97,106.29,104.37,105.14,254624,0
2017-01-06,105.41,105.41,103.43,103.46,313843,0
2017-01-09,102.88,103.25,102.43,102.99,190705,0
2017-01-10,102.76,104.16,102.76,103.77,158035,0
2017-01-11,103.75,104.35,103.12,103.83,77329,0
2017-01-12,103.34,103.69,102.02,103.27,195295,0
2017-01-13,103.88,105.26,103.88,104.8,135328,0
2017-01-17,104.08,104.8,104.01,104.24,129276,0
2017-01-18,104.48,104.59,103.62,104.27,108938,0
2017-01-19,104.42,104.54,103.64,103.85,78537,0
2017-01-20,103.97,104.42,103.63,103.99,90867,0
2017-01-23,103.58,105.47,103.56,104.02,108297,0
2017-01-24,104.29,106.02,104.29,105.72,93190,0
2017-01-25,105.83,106.32,105.04,105.48,141752,0
2017-01-26,105.75,105.75,104.34,104.54,82606,0
2017-01-27,104.24,104.42,102.07,104.08,109989,0
2017-01-30,104.09,106.3,103.03,103.99,104028,0
2017-01-31,104.06,104.75,103.57,104.6,131909,0
2017-02-01,104.8,106.01,102.86,104.62,229636,0
2017-02-02,104.78,105.93,102.5,105.77,193707,0
2017-02-03,106.02,107.73,105.55,107.18,203523,0
2017-02-06,106.5,107.49,105.15,106.45,134456,0
2017-02-07,106.35,107.27,105.44,106.43,113109,0
2017-02-08,106.56,107.42,105.51,107.42,88620,0
2017-02-09,106.97,108.47,106.88,108.36,182924,0
2017-02-10,108.2,109,107.7,108.86,148463,0
2017-02-13,108.61,109.59,108.28,109.22,189935,0
2017-02-14,109.66,110.58,109.15,109.91,421963,0
2017-02-15,109.9,111.32,108.79,111.29,194881,0
2017-02-16,114.63,114.95,112.01,113.35,490511,0
2017-02-17,113.85,115.84,113.44,115.55,397196,0
2017-02-21,114.86,116.73,114.86,115.7,305522,0
2017-02-22,115.89,116.01,114.62,115.32,223194,0
2017-02-23,115.34,115.34,113.61,113.91,181221,0
2017-02-24,113.87,115.25,113.46,115.05,238619,0
2017-02-27,115.23,116.18,114.52,116.08,275117,0
2017-02-28,115.52,115.95,113.55,113.67,348443,0
2017-03-01,114.34,116.25,114.14,115.98,273063,0
2017-03-02,115.63,115.82,114.32,114.63,188841,0
2017-03-03,114.67,115.95,114.64,115.38,147712,0
2017-03-06,114.63,115.43,113.85,114.81,152109,0
2017-03-07,114.27,115.72,114.27,114.94,190019,0
2017-03-08,115.06,116.19,114.68,115.76,148031,0
2017-03-09,116.07,116.3,115.51,115.93,225630,0
2017-03-10,115.76,117.79,115.76,117.32,192239,0
2017-03-13,117.42,118.26,117.05,118.15,210732,0
2017-03-14,118.11,118.43,117.05,117.08,177985,0
2017-03-15,117.62,119.25,117.36,118.97,204934,0
2017-03-16,119.05,119.05,118.35,118.8,191045,0
2017-03-17,118.93,120.53,118.65,120.17,273908,0
2017-03-20,120.06,120.06,118.93,119.8,162800,0
2017-03-21,119.75,119.89,117.7,118.03,353129,0
2017-03-22,117.7,118.74,117.32,118.6,262196,0
2017-03-23,118.61,119.03,117.87,118.08,301394,0
2017-03-24,118.25,119.07,117.34,118.16,178142,0
2017-03-27,117.22,118.31,116.63,118.05,252432,0
2017-03-28,117.84,119.52,117.74,119.35,230085,0
2017-03-29,119.39,119.39,118.21,118.63,156214,0
2017-03-30,118.55,119.22,117.7,118.14,210058,0
2017-03-31,118.25,118.98,118.05,118.56,190759,0
2017-04-03,118.66,119.91,117.52,118.63,256732,0
2017-04-04,118.1,118.93,117.75,118.32,271835,0
2017-04-05,118.77,119.24,117.85,118.07,187125,0
2017-04-06,118.16,118.97,117.45,118.15,129679,0
2017-04-07,117.67,118.4,117.41,117.76,175661,0
2017-04-10,117.94,118.87,117.79,118.53,108650,0
2017-04-11,118.27,119.18,117.74,119.17,152253,0
2017-04-12,118.88,118.88,116.55,116.77,158142,0
2017-04-13,116.65,117.99,115.6,115.68,213681,0
2017-04-17,116.15,119.03,115.76,117.15,116634,0
2017-04-18,117.18,117.58,116.71,117.18,169662,0
2017-04-19,117.7,117.92,116.46,116.7,311755,0
2017-04-20,118.88,122.33,115.81,118.71,605513,0
2017-04-21,118.83,118.83,116.5,118.14,249748,0
2017-04-24,119.66,120.42,118.22,118.32,351388,0
2017-04-25,118.82,119.2,118.16,119.02,183219,0
2017-04-26,119.03,120.06,118.62,119.34,203559,0
2017-04-27,119.5,120.52,118.93,120.03,115736,0
2017-04-28,120.14,120.14,116.84,118.85,179633,0
2017-05-01,119.1,120.07,117.35,118.63,216788,0
2017-05-02,118.8,120.73,118.61,120.57,231814,0
2017-05-03,120.24,121.47,119.85,121.04,171241,0
2017-05-04,121.33,121.77,119.89,121.35,108489,0
2017-05-05,121.54,121.68,120.61,121.02,137441,0
2017-05-08,120.94,122.09,120.24,121.27,173069,0
2017-05-09,121.51,121.51,120.45,120.55,140715,0
2017-05-10,120.47,121.69,120.29,121.39,147170,0
2017-05-11,121.2,121.43,119.33,120.7,128538,0
2017-05-12,120.57,121.05,119.31,119.48,90955,0
2017-05-15,119.59,120.92,119.51,119.86,105503,0
2017-05-16,119.85,120.56,118.25,119.73,167466,0
2017-05-17,118.84,119.72,116.81,117.09,210394,0
2017-05-18,117.04,117.91,116.53,117.54,140482,0
2017-05-19,118.04,119.17,116.93,118.83,123840,0
2017-05-22,118.27,120.43,116.67,120.14,126053,0
2017-05-23,120.31,120.31,118.6,119.06,79259,0
2017-05-24,118.89,119.59,118.09,118.72,81919,0
2017-05-25,118.93,120.38,118.77,120.08,87186,0
2017-05-26,120,120.57,119.58,119.88,71989,0
2017-05-30,119.74,119.89,118.38,118.81,148897,0
2017-05-31,119.09,119.09,117.71,118.73,157403,0
2017-06-01,118.7,120.28,118.18,120.19,161198,0
2017-06-02,120.16,122.22,120.16,122.03,112529,0
2017-06-05,121.64,123,121.33,122.07,226054,0
2017-06-06,121.86,121.86,118.36,118.5,204684,0
2017-06-07,118.86,120.82,118.13,120.68,239336,0
2017-06-08,120.52,122.07,118.91,119.85,125376,0
2017-06-09,119.37,119.78,118.37,118.55,134293,0
2017-06-12,118.68,119.88,118.68,119.55,106183,0
2017-06-13,120.59,122.39,119.91,121.15,149415,0
2017-06-14,121.13,121.89,120.59,121.22,132606,0
2017-06-15,120.29,121.6,119.65,121.54,83036,0
2017-06-16,121,121.66,119.85,121.01,317854,0
2017-06-19,121.4,123.38,121.05,122.71,118150,0
2017-06-20,122.69,123.83,122.54,123.34,205843,0
2017-06-21,123.46,123.77,122.07,122.94,174906,0
2017-06-22,122.65,122.65,119.22,119.74,189454,0
2017-06-23,119.43,122.67,119.02,122.18,234986,0
2017-06-26,122.82,123.28,121.14,121.42,135095,0
2017-06-27,121.31,122.2,117.9,118.1,247281,0
2017-06-28,120.48,120.55,118.23,119.08,224863,0
2017-06-29,119.13,120.33,117.07,117.57,196782,0
2017-06-30,117.58,118.4,117.1,117.17,207174,0
2017-07-03,120.48,120.48,117.6,119.63,171638,0
2017-07-05,119.57,121.5,119.12,120.7,247706,0
2017-07-06,119.97,121.19,119.41,119.94,270848,0
2017-07-07,120.19,120.68,119.59,119.85,159280,0
2017-07-10,119.87,120.5,118.05,118.13,196424,0
2017-07-11,118.48,119.56,117.94,119.46,148471,0
2017-07-12,120.13,120.48,118.35,118.46,190781,0
2017-07-13,118.83,119.14,116.63,117.08,269152,0
2017-07-14,117.15,117.91,115.27,115.99,509678,0
2017-07-17,115.82,118.12,115.82,117.69,315975,0
2017-07-18,117.33,118.31,116.54,117.49,293977,0
2017-07-19,117.79,118.57,117.04,117.47,382295,0
2017-07-20,109.63,113.61,105.21,106.3,1521443,0
2017-07-21,106.35,107.04,104.22,105.48,617437,0
2017-07-24,105.89,110.58,105.66,107.9,671927,0
2017-07-25,107.3,108.87,106.16,106.31,725923,0
2017-07-26,106.62,109.4,106.21,108.59,525407,0
2017-07-27,109.11,109.11,107.63,108.89,314704,0
2017-07-28,108.34,109.63,107.65,107.87,270120,0
2017-07-31,107.83,108.83,107.66,107.75,259126,0
2017-08-01,107.91,108.64,106.9,107.78,289083,0
2017-08-02,107.63,108.23,106.65,107.33,234392,0
2017-08-03,107.23,107.67,106.32,106.53,222027,0
2017-08-04,106.74,108.77,106.33,108.65,246375,0
2017-08-07,108.73,108.9,107.57,107.59,237590,0
2017-08-08,107.67,108.465,106.82,107.86,299609,0
2017-08-09,107.37,108.57,107.37,107.61,245072,0
2017-08-10,107.44,108.195,105.83,105.88,208651,0
2017-08-11,106.57,109.02,106.017,108.53,345388,0
2017-08-14,108.89,109.3,107.47,107.9,331538,0
2017-08-15,108.08,108.49,107.15,107.21,306274,0
2017-08-16,107.5,109.02,107.06,108.47,334443,0
2017-08-17,108.55,109.16,107.35,107.39,229816,0
2017-08-18,107.68,107.68,105.94,106.38,223730,0
2017-08-21,106.23,106.31,105.101,105.71,214121,0
2017-08-22,105.68,106.76,105.4,106.24,209023,0
2017-08-23,105.79,106.08,103.72,103.82,323144,0
2017-08-24,104.16,104.93,102.98,103.01,524716,0
2017-08-25,101.36,101.49,98.5257,99.62,788252,0
2017-08-28,99.96,100.58,99.151,99.63,338631,0
2017-08-29,98.45,98.94,97.25,97.3,438567,0
2017-08-30,97.54,98.37,97.54,97.92,590918,0
2017-08-31,98.34,100.05,98.315,99.69,744057,0
2017-09-01,100.37,101.27,99.67,100.79,249935,0
2017-09-05,100.88,101.91,100.315,101.35,297795,0
2017-09-06,101.73,102.65,101.27,101.54,230375,0
2017-09-07,102,102.02,101.08,101.72,322497,0
2017-09-08,101.06,102.58,101,102.13,238409,0
2017-09-11,102.64,103.39,102.19,102.63,310337,0
2017-09-12,102.53,103.605,102.415,103.57,167484,0
2017-09-13,103.64,104.82,103.62,104.25,429092,0
2017-09-14,103.79,105.29,103.505,105.04,248162,0
2017-09-15,107.37,108.5,104.65,104.99,576905,0
2017-09-18,105.9,107.45,105.38,107.1,264295,0
2017-09-19,107.44,108.07,106.76,106.9,352248,0
2017-09-20,106.61,108.1,106.05,107.95,211721,0
2017-09-21,108.13,108.53,107.47,107.88,185762,0
2017-09-22,107.95,108.745,107.56,107.68,215228,0
2017-09-25,107.32,108.75,107.18,108.06,234764,0
2017-09-26,108.17,108.63,107.5,107.77,260205,0
2017-09-27,108.07,108.604,107.52,107.95,294637,0
2017-09-28,107.7,108.45,107.54,107.99,254433,0
2017-09-29,108,108.679,107.92,108.17,475479,0
2017-10-02,108.6,110.845,107.92,110.82,289705,0
2017-10-03,110.58,111.13,110.01,110.91,148673,0
2017-10-04,110.83,113.85,110.77,113.58,292852,0
2017-10-05,113.96,113.96,111.4,111.53,190846,0
2017-10-06,111.32,112.16,110.42,111.49,174605,0
2017-10-09,111.67,111.67,110.42,110.51,153007,0
2017-10-10,110.77,110.77,109.56,110.26,170944,0
2017-10-11,110.6,111.24,109.98,111.21,210740,0
2017-10-12,111.01,112.45,110.885,112.35,224141,0
2017-10-13,112.38,112.75,111.85,112.42,205994,0
2017-10-16,112.35,113.93,111.405,112.93,274603,0
2017-10-17,112.92,113.29,110.15,110.34,389473,0
2017-10-18,110.135,112.26,110.125,111.9,407677,0
2017-10-19,110.78,118.12,110.25,117.72,703758,0
2017-10-20,117.75,120.89,117.465,120.79,576556,0
2017-10-23,119.99,121.45,118,120.96,557202,0
2017-10-24,121.25,122.61,119.636,121.49,373354,0
2017-10-25,121.13,121.77,119.91,120.93,387078,0
2017-10-26,121.01,121.6,120.1,120.58,288253,0
2017-10-27,120.28,121.23,119.31,121.13,156655,0
2017-10-30,120.48,121.42,119.55,119.59,206928,0
2017-10-31,119.69,120.84,119.48,120.78,171548,0
2017-11-01,121.59,121.78,120.075,120.48,191147,0
2017-11-02,120.41,121.75,120.18,121.11,169699,0
2017-11-03,120.78,122.17,120.62,121.3,149764,0
2017-11-06,120.92,121.74,119.625,120.71,150110,0
2017-11-07,120.95,121.21,119.92,120.93,172232,0
2017-11-08,120.75,121.545,120.39,120.97,185916,0
2017-11-09,120.17,121.21,117.54,118.58,242941,0
2017-11-10,118.09,120.08,117.509,119.55,148906,0
