Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,41.025,41.138,41.025,41.12,1171,0
2005-02-28,41.4,41.456,41.25,41.361,6012,0
2005-03-01,41.231,41.381,41.173,41.361,4840,0
2005-03-02,41.173,41.173,40.816,40.816,9520,0
2005-03-03,40.742,40.759,40.234,40.535,7342,0
2005-03-04,40.463,40.893,40.463,40.893,1597,0
2005-03-07,40.177,40.591,40.177,40.234,4892,0
2005-03-08,40.61,40.893,40.515,40.893,4628,0
2005-03-09,40.177,40.423,40.141,40.141,3989,0
2005-03-10,40.177,40.515,40.177,40.515,6648,0
2005-03-11,40.404,40.423,40.141,40.205,3779,0
2005-03-14,40.008,40.047,39.708,39.823,4148,0
2005-03-15,40.008,40.122,39.877,39.877,4679,0
2005-03-16,40.122,40.329,40.122,40.234,9201,0
2005-03-17,40.047,40.234,39.952,40.197,3301,0
2005-03-18,40.254,40.573,40.254,40.347,5795,0
2005-03-21,40.047,40.31,40.047,40.047,6489,0
2005-03-22,40.047,40.481,40.028,40.028,5534,0
2005-03-23,39.577,39.669,39.389,39.408,7233,0
2005-03-24,39.539,39.633,39.389,39.482,4519,0
2005-03-28,39.669,39.669,39.482,39.558,2286,0
2005-03-29,39.558,39.651,39.37,39.52,3937,0
2005-03-30,39.201,39.312,39.013,39.22,8508,0
2005-03-31,38.994,39.22,38.938,39.163,7179,0
2005-04-01,39.145,39.22,38.73,38.73,5742,0
2005-04-04,38.919,38.919,38.861,38.881,3085,0
2005-04-05,39.256,39.952,39.256,39.746,13404,0
2005-04-06,40.63,41.307,40.63,41.212,11489,0
2005-04-07,40.347,40.347,40.047,40.047,8936,0
2005-04-08,40.065,40.515,40.008,40.329,3884,0
2005-04-11,40.61,40.61,40.481,40.481,1329,0
2005-04-12,40.443,40.705,40.347,40.705,5957,0
2005-04-13,40.515,40.515,39.842,39.842,9678,0
2005-04-14,39.823,39.823,39.107,39.107,8618,0
2005-04-15,39.331,39.708,39.331,39.539,6489,0
2005-04-18,38.957,38.957,38.582,38.635,7288,0
2005-04-19,39.013,39.069,38.957,39.069,3192,0
2005-04-20,38.842,38.977,38.77,38.822,3511,0
2005-04-21,38.653,38.653,38.507,38.562,5371,0
2005-04-22,38.356,38.469,38.166,38.184,8885,0
2005-04-25,38.203,38.356,38.166,38.241,6117,0
2005-04-26,37.959,38.071,37.602,37.698,10266,0
2005-04-27,36.229,36.643,36.062,36.643,9309,0
2005-04-28,36.005,36.474,35.911,36.42,24360,0
2005-04-29,36.456,37.019,36.456,36.906,5319,0
2005-05-02,37.038,37.151,36.755,36.831,4467,0
2005-05-03,36.755,36.944,36.569,36.813,4574,0
2005-05-04,36.304,36.304,35.872,36.08,9734,0
2005-05-05,35.723,35.872,35.121,35.741,42552,0
2005-05-06,34.782,35.045,34.406,34.914,31698,0
2005-05-09,35.063,35.233,34.876,35.159,11280,0
2005-05-10,34.668,34.668,33.974,34.333,19680,0
2005-05-11,34.314,34.387,34.122,34.275,28507,0
2005-05-12,35.196,35.44,34.953,35.326,56857,0
2005-05-13,35.309,35.665,35.233,35.346,17765,0
2005-05-16,35.346,35.835,35.346,35.835,41859,0
2005-05-17,35.665,36.212,35.665,36.193,37020,0
2005-05-18,35.779,35.892,35.385,35.779,36116,0
2005-05-19,35.628,36.229,35.496,36.229,41968,0
2005-05-20,35.761,35.835,35.365,35.798,18033,0
2005-05-23,35.854,36.362,35.723,36.212,10374,0
2005-05-24,36.212,36.401,36.1,36.362,9309,0
2005-05-25,36.342,36.401,36.1,36.381,32393,0
2005-05-26,36.284,36.512,36.266,36.381,78506,0
2005-05-27,36.362,36.775,36.362,36.662,3779,0
2005-05-31,36.401,36.401,35.723,35.798,9309,0
2005-06-01,35.816,36.173,35.703,35.816,10635,0
2005-06-02,35.967,36.193,35.761,35.779,15426,0
2005-06-03,36.284,36.532,36.153,36.284,6703,0
2005-06-06,36.492,37.132,36.492,37.096,7392,0
2005-06-07,36.888,37.414,36.888,36.944,13298,0
2005-06-08,36.381,36.381,35.723,35.816,4840,0
2005-06-09,36.005,36.212,35.854,36.173,5319,0
2005-06-10,36.212,36.532,35.929,36.024,22497,0
2005-06-13,36.136,36.42,36.136,36.362,6969,0
2005-06-14,36.456,36.569,36.401,36.532,10957,0
2005-06-15,36.532,36.831,36.284,36.662,8885,0
2005-06-16,36.681,36.813,36.474,36.569,4043,0
2005-06-17,36.755,37.132,36.681,36.944,6809,0
2005-06-20,37.115,37.17,36.719,36.719,15104,0
2005-06-21,36.85,36.85,36.662,36.662,3561,0
2005-06-22,36.755,37.057,36.755,36.85,1223,0
2005-06-23,36.906,37.189,36.662,36.662,3779,0
2005-06-24,36.755,36.85,36.662,36.831,4043,0
2005-06-27,36.906,36.906,36.136,36.136,3667,0
2005-06-28,36.153,36.755,36.153,36.362,1701,0
2005-06-29,36.381,36.588,36.117,36.381,1756,0
2005-06-30,36.813,37.132,36.813,36.963,1329,0
2005-07-01,37.189,37.583,37.189,37.583,2606,0
2005-07-05,36.401,36.401,36.08,36.193,4628,0
2005-07-06,36.719,37.077,36.662,36.662,4095,0
2005-07-07,36.005,36.193,35.816,35.929,4148,0
2005-07-08,36.323,36.7,36.323,36.474,7765,0
2005-07-11,36.831,37.583,36.831,37.396,6065,0
2005-07-12,37.959,38.469,37.959,38.071,7392,0
2005-07-13,37.943,38.241,37.886,38.241,6541,0
2005-07-14,38.11,38.203,37.943,37.995,4467,0
2005-07-15,38.071,38.299,38.071,38.11,2660,0
2005-07-18,37.978,38.014,37.886,37.959,2660,0
2005-07-19,37.507,37.602,37.132,37.321,2713,0
2005-07-20,37.489,37.943,37.489,37.809,2606,0
2005-07-21,37.995,38.543,37.995,38.374,3937,0
2005-07-22,38.374,38.374,37.978,38.26,6489,0
2005-07-25,38.091,38.43,37.827,38.014,2660,0
2005-07-26,38.014,38.241,37.772,37.995,1968,0
2005-07-27,38.11,38.582,38.071,38.543,5160,0
2005-07-28,38.598,38.957,38.598,38.822,2180,0
2005-07-29,39.013,39.013,38.75,38.804,1381,0
2005-08-01,39.051,39.201,38.977,39.163,3301,0
2005-08-02,39.669,39.689,39.482,39.651,3937,0
2005-08-03,39.482,39.669,39.482,39.633,3457,0
2005-08-04,39.051,39.051,38.582,38.582,9947,0
2005-08-05,38.543,38.562,38.091,38.26,6012,0
2005-08-08,38.582,39.238,38.582,39.145,6169,0
2005-08-09,38.73,38.786,38.543,38.543,4892,0
2005-08-10,38.73,39.069,38.543,38.73,4790,0
2005-08-11,38.786,38.977,38.635,38.919,959,0
2005-08-12,38.786,38.786,38.449,38.469,5742,0
2005-08-15,38.507,38.919,38.507,38.822,3405,0
2005-08-16,38.901,39.107,38.804,38.822,2023,0
2005-08-17,38.356,38.615,38.241,38.317,10425,0
2005-08-18,38.449,38.449,37.846,37.886,5371,0
2005-08-19,37.978,38.223,37.754,37.978,8192,0
2005-08-22,38.091,38.337,37.978,38.13,5850,0
2005-08-23,38.203,38.41,38.052,38.26,6278,0
2005-08-24,38.071,38.223,37.583,37.886,15051,0
2005-08-25,37.792,37.792,37.507,37.736,4519,0
2005-08-26,37.563,37.698,37.376,37.489,3138,0
2005-08-29,37.526,37.66,37.285,37.563,1648,0
2005-08-30,37.396,37.414,36.87,37.038,9042,0
2005-08-31,37,37.507,36.906,37.358,20157,0
2005-09-01,37.266,37.451,36.85,37.057,7128,0
2005-09-02,36.944,36.944,36.569,36.7,5957,0
2005-09-06,37.151,37.469,37.151,37.432,20638,0
2005-09-07,37.376,37.827,37.302,37.827,18455,0
2005-09-08,37.678,37.678,37.414,37.526,3244,0
2005-09-09,37.583,37.754,37.321,37.754,6541,0
2005-09-12,37.321,37.321,36.813,37.227,5638,0
2005-09-13,37.115,37.115,36.284,36.643,19413,0
2005-09-14,36.474,36.906,36.474,36.794,4202,0
2005-09-15,35.967,36.005,35.554,35.628,7179,0
2005-09-16,35.911,35.985,35.645,35.761,3138,0
2005-09-19,35.592,35.741,35.252,35.458,5319,0
2005-09-20,35.309,35.458,34.972,35.008,20000,0
2005-09-21,34.953,35.026,34.651,34.763,3561,0
2005-09-22,34.725,35.385,34.725,35.385,8721,0
2005-09-23,35.083,35.102,34.782,35.063,15689,0
2005-09-26,35.045,35.14,34.82,35.063,10209,0
2005-09-27,35.063,35.159,34.84,35.14,5052,0
2005-09-28,34.82,35.045,34.687,34.858,3937,0
2005-09-29,34.351,34.444,33.974,34.237,6593,0
2005-09-30,34.275,34.462,34.275,34.369,2023,0
2005-10-03,34.199,34.199,33.804,33.937,4309,0
2005-10-04,34.256,34.275,33.784,33.784,6648,0
2005-10-05,34.314,34.5,34.031,34.05,13246,0
2005-10-06,33.485,33.767,33.279,33.616,6809,0
2005-10-07,33.43,33.43,32.807,32.979,7445,0
2005-10-10,33.127,33.127,32.807,33.015,3989,0
2005-10-11,32.92,32.979,32.865,32.959,1276,0
2005-10-12,33.279,33.332,33.108,33.316,4574,0
2005-10-13,32.827,32.827,32.282,32.694,4519,0
2005-10-14,32.865,32.996,32.713,32.979,11434,0
2005-10-17,32.92,32.979,32.713,32.77,2925,0
2005-10-18,32.601,32.807,32.601,32.676,2606,0
2005-10-19,31.249,31.775,31.118,31.775,21862,0
2005-10-20,32.752,32.959,32.432,32.506,10585,0
2005-10-21,32.77,33.054,32.752,32.959,8030,0
2005-10-24,32.901,32.901,32.713,32.789,1171,0
2005-10-25,33.578,33.767,33.332,33.41,6330,0
2005-10-26,33.559,33.822,33.541,33.655,7978,0
2005-10-27,33.279,33.279,32.865,32.901,9094,0
2005-10-28,32.901,33.296,32.901,33.279,5904,0
2005-10-31,33.503,34.086,33.503,34.011,12925,0
2005-11-01,33.918,34.314,33.842,34.141,2554,0
2005-11-02,34.122,34.387,34.031,34.104,2232,0
2005-11-03,32.301,32.621,31.869,32.395,6436,0
2005-11-04,32.506,32.582,32.358,32.415,2180,0
2005-11-07,32.415,32.901,32.415,32.901,14945,0
2005-11-08,32.451,32.694,32.34,32.451,31167,0
2005-11-09,32.64,32.847,32.515,32.807,2873,0
2005-11-10,32.789,33.523,32.601,33.371,10957,0
2005-11-11,32.939,32.939,32.713,32.77,7820,0
2005-11-14,32.713,32.939,32.694,32.847,1329,0
2005-11-15,32.377,32.506,32.246,32.301,6330,0
2005-11-16,32.054,32.149,31.907,31.925,8562,0
2005-11-17,32.016,32.13,31.869,32.054,13509,0
2005-11-18,32.073,32.073,31.832,31.963,5160,0
2005-11-21,32.054,32.149,31.907,32.101,1276,0
2005-11-22,31.755,32.016,31.681,32.016,6756,0
2005-11-23,32.545,32.901,32.525,32.807,4043,0
2005-11-25,33.222,33.279,33.091,33.091,1064,0
2005-11-28,32.979,33.523,32.979,33.296,5586,0
2005-11-29,33.447,33.467,33.296,33.371,2713,0
2005-11-30,33.9,34.031,33.842,33.88,7179,0
2005-12-01,34.011,34.218,33.9,34.218,2286,0
2005-12-02,33.862,34.011,33.749,33.918,9201,0
2005-12-05,33.918,34.068,33.88,33.937,3085,0
2005-12-06,33.9,33.9,33.091,33.316,17076,0
2005-12-07,33.711,34.218,33.674,34.141,14040,0
2005-12-08,33.674,33.784,33.316,33.485,10104,0
2005-12-09,34.481,35.045,34.425,34.894,11489,0
2005-12-12,35.346,35.628,35.346,35.611,4415,0
2005-12-13,35.496,35.779,35.346,35.761,8140,0
2005-12-14,35.741,35.929,35.703,35.741,7445,0
2005-12-15,35.779,36.193,35.761,35.948,6593,0
2005-12-16,36.342,36.381,36.153,36.248,3937,0
2005-12-19,35.911,36.005,35.554,35.892,6436,0
2005-12-20,35.723,35.723,35.422,35.496,2129,0
2005-12-21,35.458,35.703,35.252,35.628,2392,0
2005-12-22,35.779,35.779,35.402,35.515,1648,0
2005-12-23,35.496,35.554,34.782,35.14,3725,0
2005-12-27,35.14,35.911,35.045,35.816,15426,0
2005-12-28,35.723,35.779,35.326,35.44,13085,0
2005-12-29,35.592,35.703,35.346,35.611,6065,0
2005-12-30,35.14,35.177,35.026,35.14,4309,0
2006-01-03,35.911,36.456,35.911,36.456,9201,0
2006-01-04,36.755,36.981,36.608,36.755,6489,0
2006-01-05,37.621,37.886,37.621,37.66,11383,0
2006-01-06,37.736,37.736,37.489,37.507,2606,0
2006-01-09,37.414,37.507,37.199,37.302,6541,0
2006-01-10,37.17,37.266,36.944,37.189,7288,0
2006-01-11,36.608,36.608,35.911,36.381,15799,0
2006-01-12,36.193,36.193,35.326,35.326,11862,0
2006-01-13,35.252,35.252,35.008,35.14,6915,0
2006-01-17,34.369,34.5,33.655,33.842,22178,0
2006-01-18,34.122,34.668,33.842,34.406,18084,0
2006-01-19,34.5,34.706,34.314,34.668,9734,0
2006-01-20,34.651,34.651,34.031,34.122,5211,0
2006-01-23,33.842,33.842,33.559,33.598,2977,0
2006-01-24,33.992,34.406,33.992,34.406,20052,0
2006-01-25,34.406,34.444,33.937,34.294,9999,0
2006-01-26,33.937,33.937,33.598,33.749,11969,0
2006-01-27,34.199,34.953,34.199,34.651,9896,0
2006-01-30,34.406,34.462,34.16,34.218,4840,0
2006-01-31,34.122,34.275,33.992,34.218,2338,0
2006-02-01,34.275,34.5,34.237,34.351,3457,0
2006-02-02,34.387,34.5,34.218,34.218,10425,0
2006-02-03,34.218,34.425,33.937,34.199,21967,0
2006-02-06,34.237,34.237,33.937,34.031,3830,0
2006-02-07,33.371,33.41,33.127,33.184,2873,0
2006-02-08,33.316,33.559,33.091,33.541,5904,0
2006-02-09,32.996,33.146,32.939,32.939,3725,0
2006-02-10,33.222,33.447,33.222,33.447,3244,0
2006-02-13,33.203,33.203,32.742,32.807,4840,0
2006-02-14,32.827,33.146,32.807,33.091,4043,0
2006-02-15,33.316,33.43,33.091,33.241,3457,0
2006-02-16,33.371,33.503,33.316,33.503,5425,0
2006-02-17,33.523,34.011,33.523,33.937,3353,0
2006-02-21,33.559,33.559,33.279,33.279,2448,0
2006-02-22,32.996,33.559,32.939,33.523,6221,0
2006-02-23,33.616,33.842,33.578,33.616,6117,0
2006-02-24,33.731,33.749,33.513,33.711,1381,0
2006-02-27,33.749,34.068,33.731,34.068,5957,0
2006-02-28,33.88,34.104,33.88,34.104,2023,0
2006-03-01,34.031,34.031,33.541,33.731,2338,0
2006-03-02,33.749,33.992,33.578,33.992,4998,0
2006-03-03,33.88,34.031,33.655,34.011,3667,0
2006-03-06,33.655,33.749,33.371,33.41,2023,0
2006-03-07,33.371,33.9,33.371,33.749,3085,0
2006-03-08,33.127,33.184,32.827,33.091,2554,0
2006-03-09,33.091,33.261,33.015,33.108,4043,0
2006-03-10,33.541,33.9,33.503,33.842,8777,0
2006-03-13,34.425,34.735,34.425,34.641,3937,0
2006-03-14,35.233,35.816,35.233,35.645,4415,0
2006-03-15,35.816,36.024,35.645,35.872,7925,0
2006-03-16,36.005,36.1,35.854,35.892,2713,0
2006-03-17,36.193,36.428,36.08,36.284,4840,0
2006-03-20,36.266,36.362,35.816,35.816,11969,0
2006-03-21,35.798,35.798,35.535,35.535,3138,0
2006-03-22,35.835,36.323,35.835,36.323,4998,0
2006-03-23,36.212,36.212,35.592,35.628,2818,0
2006-03-24,35.645,36.136,35.645,35.854,8671,0
2006-03-27,35.892,35.892,35.535,35.535,2713,0
2006-03-28,35.535,35.645,35.252,35.271,7553,0
2006-03-29,35.554,36.08,35.535,36.08,6012,0
2006-03-30,35.948,36.08,35.592,35.798,7288,0
2006-03-31,35.761,35.761,35.026,35.684,17500,0
2006-04-03,35.703,36.643,35.703,36.512,2818,0
2006-04-04,35.929,35.929,35.402,35.645,6915,0
2006-04-05,36.136,36.474,36.1,36.474,9254,0
2006-04-06,36.85,37.038,36.813,36.85,3830,0
2006-04-07,36.963,36.963,36.662,36.719,4254,0
2006-04-10,36.794,36.85,36.42,36.532,7445,0
2006-04-11,36.474,36.681,36.024,36.173,4945,0
2006-04-12,36.173,36.284,36.1,36.1,4095,0
2006-04-13,36.117,36.212,36.042,36.042,1119,0
2006-04-17,36.229,36.438,36.153,36.153,4790,0
2006-04-18,36.456,36.569,36.212,36.381,2180,0
2006-04-19,36.381,36.662,36.381,36.492,3561,0
2006-04-20,36.323,36.381,36.153,36.212,959,0
2006-04-21,36.229,36.662,36.1,36.153,6012,0
2006-04-24,36.042,36.08,35.911,36.005,2338,0
2006-04-25,36.532,36.532,36.117,36.229,5638,0
2006-04-26,36.284,36.532,36.173,36.173,2392,0
2006-04-27,36.193,36.401,35.929,36.304,3989,0
2006-04-28,35.872,36.212,35.854,36.212,3989,0
2006-05-01,36.381,36.643,36.304,36.342,2660,0
2006-05-02,36.438,36.625,36.42,36.625,3301,0
2006-05-03,36.474,36.569,36.401,36.474,2129,0
2006-05-04,36.85,37.151,36.85,37.038,7607,0
2006-05-05,37.414,37.583,37.321,37.339,5957,0
2006-05-08,37.358,37.489,37.321,37.414,5160,0
2006-05-09,37.321,37.544,37.247,37.285,2448,0
2006-05-10,37.132,37.489,37.132,37.151,2767,0
2006-05-11,37.227,37.414,37.115,37.151,17447,0
2006-05-12,37.019,37.019,36.1,36.266,16702,0
2006-05-15,36.284,36.588,36.212,36.248,18561,0
2006-05-16,36.248,36.381,36.136,36.136,2023,0
2006-05-17,36.1,36.1,35.535,35.628,17287,0
2006-05-18,35.703,36.173,35.554,35.723,15905,0
2006-05-19,35.44,35.44,34.972,35.177,4519,0
2006-05-22,34.687,34.801,34.481,34.782,55847,0
2006-05-23,35.121,35.592,35.121,35.271,2232,0
2006-05-24,34.763,34.763,34.086,34.387,56489,0
2006-05-25,34.651,34.953,34.576,34.953,1701,0
2006-05-26,34.782,34.782,34.509,34.687,54519,0
2006-05-30,34.632,34.745,34.218,34.444,61005,0
2006-05-31,33.711,33.731,33.091,33.165,66166,0
2006-06-01,33.054,33.43,32.979,33.371,54200,0
2006-06-02,34.5,34.539,34.122,34.179,4892,0
2006-06-05,34.031,34.031,33.165,33.352,7658,0
2006-06-06,33.127,33.165,32.752,33.165,4679,0
2006-06-07,32.996,32.996,32.713,32.752,2713,0
2006-06-08,32.246,32.34,31.963,32.34,4467,0
2006-06-09,33.054,33.316,32.865,32.865,3301,0
2006-06-12,34.05,34.876,33.974,34.05,10374,0
2006-06-13,32.865,33.091,32.563,32.713,4519,0
2006-06-14,32.959,33.467,32.92,33.091,10532,0
2006-06-15,33.072,33.261,32.959,33.015,1171,0
2006-06-16,32.807,33.137,32.525,33.091,4679,0
2006-06-19,33.352,33.391,33.127,33.146,4362,0
2006-06-20,33.43,33.731,33.279,33.296,3989,0
2006-06-21,33.127,33.467,33.091,33.41,3937,0
2006-06-22,33.108,33.371,32.732,32.732,7607,0
2006-06-23,32.676,32.847,32.545,32.64,2448,0
2006-06-26,32.563,32.582,32.282,32.582,5211,0
2006-06-27,32.451,32.488,31.963,31.963,9416,0
2006-06-28,32.054,32.246,31.97,32.226,3301,0
2006-06-29,32.13,32.713,32.016,32.713,3029,0
2006-06-30,33.184,33.655,33.184,33.41,3138,0
2006-07-03,32.939,33.165,32.939,33.072,585,0
2006-07-05,33.015,33.015,32.469,32.563,3561,0
2006-07-06,32.713,32.996,32.713,32.865,1544,0
2006-07-07,33.332,33.503,32.92,32.92,2392,0
2006-07-10,32.827,33.034,32.807,32.807,1544,0
2006-07-11,33.072,33.447,32.996,33.447,1381,0
2006-07-12,33.296,33.523,32.901,33.015,4628,0
2006-07-13,33.015,33.015,32.545,32.545,1701,0
2006-07-14,32.789,32.789,32.621,32.658,1914,0
2006-07-17,32.282,32.488,32.188,32.32,7020,0
2006-07-18,32.601,32.732,32.432,32.601,1648,0
2006-07-19,32.752,33.711,32.752,33.711,3301,0
2006-07-20,33.767,33.862,33.636,33.655,906,0
2006-07-21,34.314,34.651,34.314,34.594,4790,0
2006-07-24,34.351,34.745,34.256,34.651,2232,0
2006-07-25,34.876,34.876,34.876,34.876,101,0
2006-07-26,34.953,35.385,34.82,35.385,3244,0
2006-07-27,35.535,35.592,35.045,35.309,3192,0
2006-07-28,35.326,36.193,35.326,35.496,3457,0
2006-07-31,35.326,35.611,35.252,35.535,1064,0
2006-08-01,35.665,35.665,34.972,35.177,4415,0
2006-08-02,35.741,36.1,35.741,35.892,2392,0
2006-08-03,41.645,41.927,41.035,41.927,51539,0
2006-08-04,41.738,41.909,41.361,41.4,7288,0
2006-08-07,41.288,41.324,39.482,40.234,21062,0
2006-08-08,41.361,41.456,40.986,41.173,4679,0
2006-08-09,41.361,41.4,40.986,41.006,2554,0
2006-08-10,40.893,41.083,40.825,41.083,2448,0
2006-08-11,40.573,40.668,40.234,40.254,7925,0
2006-08-14,40.799,41.102,40.799,40.816,4840,0
2006-08-15,41.045,41.361,41.045,41.361,14094,0
2006-08-16,41.361,41.569,41.231,41.456,6703,0
2006-08-17,41.476,42.067,41.343,41.456,8351,0
2006-08-18,40.686,40.93,40.63,40.893,5052,0
2006-08-21,41.42,41.56,41.192,41.324,24416,0
2006-08-22,40.705,40.986,40.61,40.93,2286,0
2006-08-23,41.045,41.25,40.93,41.25,742,0
2006-08-24,40.723,40.967,40.723,40.967,851,0
2006-08-25,40.947,41.063,40.648,40.742,2448,0
2006-08-28,40.779,40.779,40.047,40.234,14945,0
2006-08-29,38.469,38.469,37.809,37.846,11331,0
2006-08-30,38.73,38.804,38.356,38.39,2286,0
2006-08-31,38.598,38.598,38.13,38.13,2286,0
2006-09-01,39.032,39.145,38.469,38.562,6384,0
2006-09-05,38.184,38.223,37.978,38.13,3244,0
2006-09-06,37.925,38.071,37.716,37.792,1064,0
2006-09-07,37.526,37.526,37,37.151,1756,0
2006-09-08,37.227,37.376,37.189,37.285,689,0
2006-09-11,37.754,38.071,37.621,37.978,6969,0
2006-09-12,38.635,38.822,38.469,38.543,2873,0
2006-09-13,38.73,38.901,38.543,38.711,1756,0
2006-09-14,38.73,38.994,38.73,38.957,3616,0
2006-09-15,38.861,39.182,38.75,39.182,3085,0
2006-09-18,38.842,38.861,38.615,38.615,851,0
2006-09-19,38.562,38.562,37.602,38.166,4679,0
2006-09-20,38.184,38.449,38.091,38.317,1437,0
2006-09-21,38.356,38.994,38.356,38.73,3561,0
2006-09-22,39.051,39.633,39.051,39.427,40423,0
2006-09-25,39.37,39.651,39.201,39.52,1648,0
2006-09-26,39.37,39.482,39.293,39.293,208,0
2006-09-27,39.482,39.86,39.482,39.785,1010,0
2006-09-28,39.145,39.145,38.635,39.069,7020,0
2006-09-29,38.73,39.051,38.711,39.051,5534,0
2006-10-02,38.977,39.238,38.73,38.957,3405,0
2006-10-03,38.977,39.482,38.977,39.201,1701,0
2006-10-04,38.901,38.994,38.73,38.994,1223,0
2006-10-05,38.881,39.201,38.635,39.201,1329,0
2006-10-06,39.482,39.842,39.351,39.823,9254,0
2006-10-09,39.823,40.591,39.823,40.515,4519,0
2006-10-10,39.97,40.799,39.914,40.481,10374,0
2006-10-11,40.366,41.343,40.366,41.138,5425,0
2006-10-12,41.702,41.853,41.466,41.738,25155,0
2006-10-13,41.25,41.343,41.212,41.231,5638,0
2006-10-16,40.893,41.25,40.854,41.138,3353,0
2006-10-17,41.138,41.456,41.045,41.343,8562,0
2006-10-18,41.25,41.361,41.183,41.324,851,0
2006-10-19,41.045,41.307,40.967,41.307,2075,0
2006-10-20,41.456,42.076,41.456,42.076,3353,0
2006-10-23,41.722,42.02,41.702,41.815,5742,0
2006-10-24,42.057,43.055,42.057,42.791,5425,0
2006-10-25,42.81,43.224,42.81,43.224,2392,0
2006-10-26,43.243,43.808,43.243,43.619,7392,0
2006-10-27,42.98,43.132,42.659,42.998,11754,0
2006-10-30,42.416,42.566,42.304,42.548,11969,0
2006-10-31,42.566,43.278,42.566,43.278,3085,0
2006-11-01,42.511,42.961,42.265,42.584,9146,0
2006-11-02,42.603,42.998,42.416,42.961,24571,0
2006-11-03,42.416,42.548,42.207,42.434,13885,0
2006-11-06,42.772,43.224,42.511,43.189,3937,0
2006-11-07,43.243,43.917,43.132,43.666,17605,0
2006-11-08,43.112,44.841,43.112,43.974,3511,0
2006-11-09,43.563,43.899,43.353,43.731,1648,0
2006-11-10,43.846,43.955,43.638,43.955,797,0
2006-11-13,43.827,44.841,43.827,44.485,10319,0
2006-11-14,44.468,44.468,43.864,44.276,8562,0
2006-11-15,44.24,44.915,43.994,44.877,2767,0
2006-11-16,45.48,45.48,45.069,45.347,2023,0
2006-11-17,45.031,45.031,44.556,44.934,3192,0
2006-11-20,45.031,46.044,45.011,45.575,9094,0
2006-11-21,44.708,44.992,44.556,44.992,11280,0
2006-11-22,44.221,44.934,43.994,44.653,23242,0
2006-11-24,43.171,43.808,43.055,43.751,3779,0
2006-11-27,43.525,43.544,42.83,43.353,7925,0
2006-11-28,43.093,43.207,42.83,43.207,2338,0
2006-11-29,43.657,44.088,43.657,43.864,7871,0
2006-11-30,43.731,43.917,43.638,43.827,3779,0
2006-12-01,44.014,44.088,43.789,43.974,8562,0
2006-12-04,43.77,43.974,43.676,43.974,1223,0
2006-12-05,43.412,43.899,43.132,43.525,9678,0
2006-12-06,43.132,43.713,42.998,43.544,2232,0
2006-12-07,43.827,44.934,43.827,44.468,12925,0
2006-12-08,44.41,44.708,44.41,44.671,2503,0
2006-12-11,44.352,44.634,44.276,44.539,4415,0
2006-12-12,44.201,44.934,43.935,44.915,11434,0
2006-12-13,43.974,44.485,43.935,44.485,12340,0
2006-12-14,44.915,44.953,44.708,44.822,1064,0
2006-12-15,44.615,44.615,44.201,44.485,1862,0
2006-12-18,44.126,44.126,43.713,43.864,3405,0
2006-12-19,44.201,44.708,44.201,44.708,7342,0
2006-12-20,44.183,44.295,43.935,43.994,8990,0
2006-12-21,44.24,44.24,43.77,43.808,4467,0
2006-12-22,43.808,44.449,43.808,44.276,1862,0
2006-12-26,44.371,44.449,44.033,44.391,1862,0
2006-12-27,44.053,44.332,43.864,44.332,3085,0
2006-12-28,44.43,44.522,44.183,44.522,1223,0
2006-12-29,44.708,44.708,44.183,44.183,2767,0
2007-01-03,45.088,45.234,44.86,44.877,5052,0
2007-01-04,44.877,45.031,44.615,44.851,9254,0
2007-01-05,45.106,45.253,44.747,45.106,2873,0
2007-01-08,44.934,45.311,44.653,45.311,20213,0
2007-01-09,44.841,46.062,44.653,45.385,15635,0
2007-01-10,44.803,44.803,44.295,44.595,4415,0
2007-01-11,44.053,44.653,43.955,44.653,15209,0
2007-01-12,44.634,45.181,44.381,45.163,3779,0
2007-01-16,44.595,44.708,44.371,44.671,6330,0
2007-01-17,44.468,45.106,44.221,44.934,6756,0
2007-01-18,44.785,44.953,44.43,44.953,2554,0
2007-01-19,45.069,45.163,44.841,45.163,2606,0
2007-01-22,45.123,45.163,44.887,45.011,2554,0
2007-01-23,45.031,45.385,44.671,45.366,9309,0
2007-01-24,44.108,45.114,43.864,44.468,6969,0
2007-01-25,44.539,45.311,44.449,45.031,7233,0
2007-01-26,44.86,44.86,44.485,44.689,4467,0
2007-01-29,44.276,44.539,44.088,44.295,5425,0
2007-01-30,44.728,45.069,44.689,45.021,3405,0
2007-01-31,44.276,45.143,44.276,44.972,4148,0
2007-02-01,45.46,45.987,45.46,45.69,11969,0
2007-02-02,45.311,45.819,45.272,45.709,4790,0
2007-02-05,45.403,45.929,45.403,45.929,3192,0
2007-02-06,46.252,46.495,46.007,46.402,5638,0
2007-02-07,46.308,46.626,46.196,46.308,3830,0
2007-02-08,46.27,46.27,45.744,46.196,3138,0
2007-02-09,45.819,46.27,45.594,45.855,14200,0
2007-02-12,45.744,45.8,45.403,45.744,4998,0
2007-02-13,45.011,45.031,44.43,44.934,5534,0
2007-02-14,45.403,45.968,45.403,45.948,2925,0
2007-02-15,45.594,45.632,45.366,45.422,5052,0
2007-02-16,45.196,45.196,44.708,45.031,2554,0
2007-02-20,45.143,45.143,44.522,44.803,2873,0
2007-02-21,45.011,45.442,44.728,45.011,6221,0
2007-02-22,44.164,44.615,43.864,44.556,4892,0
2007-02-23,44.295,44.313,43.882,44.276,6756,0
2007-02-26,44.352,44.503,43.994,44.468,4945,0
2007-02-27,43.261,43.713,42.846,43.132,4892,0
2007-02-28,43.093,43.955,40.329,43.676,4790,0
2007-03-01,42.961,43.224,42.361,42.772,2660,0
2007-03-02,41.815,42.285,41.722,41.909,4574,0
2007-03-05,41.531,41.891,41.4,41.42,6278,0
2007-03-06,41.946,42.715,41.946,42.548,3405,0
2007-03-07,42.304,43.207,42.245,42.752,2448,0
2007-03-08,42.83,43.297,42.623,42.838,2129,0
2007-03-09,43.055,43.544,43.055,43.525,1381,0
2007-03-12,43.994,43.994,43.525,43.917,4519,0
2007-03-13,43.151,43.171,42.207,42.226,3138,0
2007-03-14,42.152,43.093,42.115,42.697,6756,0
2007-03-15,42.885,43.713,42.81,43.392,9201,0
2007-03-16,43.055,43.243,42.584,43.151,14520,0
2007-03-19,43.693,43.955,43.334,43.657,5691,0
2007-03-20,43.676,44.539,43.469,44.539,3937,0
2007-03-21,44.897,45.632,44.575,45.594,9625,0
2007-03-22,45.403,45.403,44.992,45.366,4840,0
2007-03-23,45.163,45.272,44.708,45.272,5742,0
2007-03-26,44.953,44.992,44.201,44.653,9625,0
2007-03-27,46.007,46.345,45.91,46.215,13137,0
2007-03-28,45.442,45.632,44.953,45.499,9678,0
2007-03-29,45.726,45.781,45.356,45.781,6169,0
2007-03-30,46.062,47.096,46.062,47.096,2606,0
2007-04-02,47.399,47.699,47.21,47.679,4254,0
2007-04-03,47.323,47.473,46.955,47.453,16328,0
2007-04-04,47.058,47.361,46.881,47.285,13723,0
2007-04-05,47.193,47.689,46.438,46.965,18299,0
2007-04-09,46.551,46.798,46.082,46.798,2392,0
2007-04-10,46.891,47.491,46.873,46.929,2925,0
2007-04-11,46.929,47.115,46.722,46.965,2023,0
2007-04-12,46.965,47.361,46.855,47.305,7070,0
2007-04-13,46.909,46.909,46.495,46.74,6862,0
2007-04-16,47.002,47.266,46.946,47.077,4254,0
2007-04-17,47.453,48.017,47.453,47.814,2392,0
2007-04-18,45.347,47.193,45.214,46.589,17128,0
2007-04-19,46.965,47.435,46.855,47.418,8457,0
2007-04-20,46.946,47.566,46.891,47.361,7871,0
2007-04-23,46.722,47.453,46.589,47.077,9625,0
2007-04-24,46.12,46.12,45.536,45.873,3667,0
2007-04-25,46.27,47.002,46.234,47.002,3830,0
2007-04-26,46.234,46.495,46.007,46.42,8671,0
2007-04-27,46.626,47.058,46.589,47.021,6703,0
2007-04-30,46.644,47.418,46.607,46.798,3511,0
2007-05-01,47.737,48.074,47.418,47.998,4309,0
2007-05-02,47.021,47.305,46.644,47.058,8562,0
2007-05-03,47.246,47.435,47.039,47.246,4734,0
2007-05-04,48.093,48.599,47.833,48.131,8777,0
2007-05-07,48.599,48.599,48.207,48.545,5108,0
2007-05-08,47.661,47.868,47.361,47.728,7342,0
2007-05-09,47.002,48.131,46.891,47.453,16328,0
2007-05-10,46.514,46.551,45.499,45.761,12340,0
2007-05-11,45.67,46.364,45.575,45.91,7233,0
2007-05-14,45.46,45.8,45.163,45.403,6915,0
2007-05-15,45.46,46.215,45.347,45.613,12710,0
2007-05-16,46.326,46.644,45.555,46.234,12446,0
2007-05-17,45.518,45.968,45.196,45.67,11114,0
2007-05-18,45.632,45.929,45.518,45.761,6278,0
2007-05-21,45.594,45.781,45.214,45.709,29943,0
2007-05-22,45.726,46.062,45.366,46.025,7658,0
2007-05-23,45.652,45.855,45.253,45.385,8084,0
2007-05-24,45.838,45.855,44.747,44.972,17500,0
2007-05-25,44.43,44.803,44.259,44.803,7711,0
2007-05-29,44.332,44.468,43.713,43.713,8192,0
2007-05-30,42.529,43.207,41.984,43.112,11754,0
2007-05-31,42.226,42.904,42.169,42.603,6593,0
2007-06-01,43.899,43.974,43.488,43.488,6862,0
2007-06-04,43.955,44.126,43.676,43.917,2925,0
2007-06-05,43.713,43.713,43.207,43.657,9309,0
2007-06-06,42.323,42.659,41.833,42.493,14572,0
2007-06-07,41.833,41.833,40.61,41.063,8457,0
2007-06-08,40.874,41.946,40.742,41.569,8299,0
2007-06-11,40.366,40.384,39.669,40.103,8885,0
2007-06-12,39.427,39.804,39.256,39.52,5638,0
2007-06-13,39.5,39.842,39.427,39.842,2713,0
2007-06-14,40.61,40.967,40.61,40.686,13298,0
2007-06-15,41.173,41.702,40.835,41.231,8508,0
2007-06-18,41.045,41.212,40.668,40.835,11862,0
2007-06-19,40.93,40.93,40.366,40.723,4574,0
2007-06-20,41.045,41.476,40.779,40.874,3457,0
2007-06-21,40.272,40.31,39.86,40.272,4790,0
2007-06-22,39.86,40.591,39.52,40.254,12817,0
2007-06-25,39.651,40.028,39.275,39.5,10532,0
2007-06-26,39.427,39.52,38.582,38.73,5742,0
2007-06-27,38.842,39.051,38.673,38.938,6648,0
2007-06-28,39.22,39.408,38.861,39.408,8404,0
2007-06-29,39.482,40.347,39.126,39.823,7070,0
2007-07-02,39.238,39.651,39.238,39.463,8671,0
2007-07-03,40.008,40.272,39.914,40.065,2448,0
2007-07-05,39.989,40.065,39.633,39.86,25155,0
2007-07-06,39.633,40.008,39.633,39.952,5957,0
2007-07-09,41.025,41.12,40.705,41.025,21915,0
2007-07-10,41.102,41.42,40.705,41.083,15956,0
2007-07-11,41.307,41.438,41.083,41.324,79196,0
2007-07-12,41.231,41.514,40.874,41.514,5266,0
2007-07-13,41.964,42.304,41.776,42.132,4467,0
2007-07-16,41.343,41.891,41.192,41.42,19255,0
2007-07-17,41.625,41.815,41.269,41.531,23882,0
2007-07-18,40.668,40.912,40.084,40.573,34840,0
2007-07-19,40.779,41.192,40.723,40.874,9469,0
2007-07-20,41.231,42.076,41.231,41.776,222114,0
2007-07-23,41.083,42.115,41.083,41.495,25102,0
2007-07-24,40.103,40.499,39.633,39.669,32977,0
2007-07-25,39.823,39.932,39.107,39.463,8562,0
2007-07-26,37.925,38.41,37.057,37.358,19255,0
2007-07-27,37.451,37.792,37.132,37.285,89143,0
2007-07-30,37.736,40.553,37.602,38.071,37020,0
2007-07-31,37.886,38.822,37.489,37.489,24677,0
2007-08-01,37.827,38.635,37.563,38.279,30744,0
2007-08-02,37.602,44.183,37.285,37.866,32286,0
2007-08-03,37.716,37.792,37.209,37.247,13457,0
2007-08-06,36.569,37.451,36.532,37.151,11062,0
2007-08-07,37.621,38.11,37.17,37.943,12230,0
2007-08-08,39.482,40.31,39.408,39.728,26700,0
2007-08-09,39.408,39.52,37.754,37.809,19255,0
2007-08-10,38.033,38.279,37.132,37.886,15582,0
2007-08-13,39.37,40.384,38.582,39.293,21752,0
2007-08-14,38.241,38.241,36.7,36.906,16916,0
2007-08-15,36.924,38.071,36.924,37.602,19148,0
2007-08-16,36.173,36.438,34.745,35.44,29201,0
2007-08-17,37.302,37.339,35.985,36.381,21699,0
2007-08-20,36.794,43.935,36.284,37,15799,0
2007-08-21,36.266,36.85,35.723,36.401,16274,0
2007-08-22,36.906,37.209,36.738,37.189,9416,0
2007-08-23,37.809,37.995,37.285,37.678,9896,0
2007-08-24,37.469,38.091,37.115,37.321,7871,0
2007-08-27,37.414,37.66,36.87,37.302,14040,0
2007-08-28,36.924,36.924,35.779,35.779,14789,0
2007-08-29,36.813,36.924,36.248,36.831,7978,0
2007-08-30,36.173,36.284,35.703,35.835,13615,0
2007-08-31,36.229,36.342,35.854,36.136,5211,0
2007-09-04,35.948,36.456,35.948,36.401,3405,0
2007-09-05,35.628,35.872,35.063,35.063,7978,0
2007-09-06,34.519,35.572,34.314,35.572,21008,0
2007-09-07,34.351,34.351,33.559,33.784,15852,0
2007-09-10,34.16,34.539,33.559,33.937,23882,0
2007-09-11,34.256,34.763,34.237,34.594,8404,0
2007-09-12,34.031,34.351,33.842,33.937,10425,0
2007-09-13,34.104,34.444,34.104,34.179,7871,0
2007-09-14,32.865,33.222,31.887,32.658,45261,0
2007-09-17,32.091,32.188,31.471,31.671,11916,0
2007-09-18,31.341,32.226,31.229,32.226,46645,0
2007-09-19,32.282,32.395,31.925,32.188,14309,0
2007-09-20,31.737,31.999,31.306,31.415,15582,0
2007-09-21,32.11,32.488,31.377,32.301,12392,0
2007-09-24,31.662,32.054,30.946,31.099,22821,0
2007-09-25,31.85,32.488,31.794,32.226,10479,0
2007-09-26,31.567,31.775,31.193,31.433,24309,0
2007-09-27,32.525,32.827,32.169,32.732,15158,0
2007-09-28,32.488,32.506,32.073,32.506,7978,0
2007-10-01,32.884,32.92,32.395,32.621,10635,0
2007-10-02,33.184,33.578,33.015,33.371,15209,0
2007-10-03,33.332,33.616,33.296,33.541,5586,0
2007-10-04,33.222,33.784,33.137,33.578,12286,0
2007-10-05,33.822,34.406,33.711,34.199,13349,0
2007-10-08,33.261,33.467,33.015,33.316,21752,0
2007-10-09,34.256,35.073,34.218,34.953,16753,0
2007-10-10,35.967,36.924,35.684,36.492,17552,0
2007-10-11,36.662,36.944,36.193,36.681,13246,0
2007-10-12,36.719,36.896,36.55,36.831,4467,0
2007-10-15,36.304,36.492,36.153,36.492,14789,0
2007-10-16,36.362,36.362,36.062,36.248,5477,0
2007-10-17,36.438,36.755,36.284,36.643,19520,0
2007-10-18,36.193,36.963,36.173,36.963,14998,0
2007-10-19,35.779,35.779,34.82,35.14,20157,0
2007-10-22,34.218,35.365,34.05,35.365,21699,0
2007-10-23,35.872,36.266,35.684,36.173,12764,0
2007-10-24,36.42,36.42,35.14,35.611,15321,0
2007-10-25,35.063,35.422,34.858,35.365,10905,0
2007-10-26,35.045,35.159,34.576,34.972,9309,0
2007-10-29,35.215,35.385,35.008,35.271,9201,0
2007-10-30,35.458,35.628,35.252,35.365,4790,0
2007-10-31,35.365,35.665,35.121,35.628,8351,0
2007-11-01,35.402,35.611,35.083,35.402,14520,0
2007-11-02,35.196,35.611,35.063,35.611,10425,0
2007-11-05,34.914,35.326,34.687,35.159,12873,0
2007-11-06,35.44,35.535,35.14,35.515,4998,0
2007-11-07,34.199,34.369,32.901,33.072,19626,0
2007-11-08,33.316,33.541,32.415,33.296,14737,0
2007-11-09,32.246,32.395,31.491,31.887,85953,0
2007-11-12,31.306,31.999,30.985,31.211,91309,0
2007-11-13,33.072,33.467,31.662,33.371,42336,0
2007-11-14,32.92,32.92,31.98,32.091,11489,0
2007-11-15,31.832,32.091,31.625,31.794,80846,0
2007-11-16,31.567,31.98,30.927,31.887,91908,0
2007-11-19,29.725,30.008,29.03,29.686,53549,0
2007-11-20,29.913,30.553,29.696,30.175,64463,0
2007-11-21,29.538,30.083,29.538,29.668,78770,0
2007-11-23,30.157,30.757,30.157,30.739,4148,0
2007-11-26,30.401,30.553,29.631,29.988,49095,0
2007-11-27,26.264,26.323,21.808,23.314,147772,0
2007-11-28,24.855,29.011,24.855,25.966,40905,0
2007-11-29,25.475,25.759,25.195,25.27,24309,0
2007-11-30,24.403,24.649,23.933,24.254,95261,0
2007-12-03,24.706,24.91,24.441,24.498,18137,0
2007-12-04,24.309,24.631,24.254,24.478,14387,0
2007-12-05,24.346,24.346,23.933,23.972,89091,0
2007-12-06,24.441,25.041,24.441,24.669,24147,0
2007-12-07,26.379,26.828,26.207,26.284,17870,0
2007-12-10,26.323,26.792,26.207,26.641,16091,0
2007-12-11,27.302,27.43,26.207,26.207,18831,0
2007-12-12,26.924,27.224,24.91,26.699,66325,0
2007-12-13,26.49,27.018,26.041,26.303,39893,0
2007-12-14,25.795,25.795,24.928,25.061,45688,0
2007-12-17,25.061,25.512,24.966,25.157,19467,0
2007-12-18,24.966,25.232,24.478,24.91,46487,0
2007-12-19,25.568,25.701,24.984,25.365,29095,0
2007-12-20,25.418,25.492,24.984,25.176,32657,0
2007-12-21,25.512,26.509,25.475,25.568,25426,0
2007-12-24,25.851,26.246,25.401,26.041,12764,0
2007-12-26,26.341,26.718,25.53,25.53,39361,0
2007-12-27,27.447,27.903,26.548,27.092,29708,0
2007-12-28,26.509,26.887,26.169,26.472,22341,0
2007-12-31,26.095,26.548,26.095,26.509,17238,0
2008-01-02,26.132,26.132,25.455,25.607,17605,0
2008-01-03,23.784,24.309,23.52,23.706,31220,0
2008-01-04,22.619,22.786,22.242,22.337,33295,0
2008-01-07,21.96,22.129,21.527,21.998,30797,0
2008-01-08,22.223,22.958,22.035,22.186,41166,0
2008-01-09,20.172,20.962,19.798,20.755,59461,0
2008-01-10,20.589,21.451,20.379,20.962,43613,0
2008-01-11,22.337,22.958,21.302,22.28,49358,0
2008-01-14,22.016,22.392,21.846,22.073,35051,0
2008-01-15,21.433,21.679,21.059,21.208,63026,0
2008-01-16,22.658,24.346,22.409,22.676,42469,0
2008-01-17,24.611,26.772,23.877,24.066,69091,0
2008-01-18,24.159,24.593,23.5,23.859,64678,0
2008-01-22,23.877,27.731,23.689,26.792,96688,0
2008-01-23,23.445,26.753,23.049,26.417,151691,0
2008-01-24,25.87,28.2,24.818,26.323,77760,0
2008-01-25,24.346,24.403,23.784,24.011,52070,0
2008-01-28,24.235,24.235,23.689,23.877,35316,0
2008-01-29,24.346,24.725,24.178,24.631,30317,0
2008-01-30,24.403,24.947,24.011,24.516,229293,0
2008-01-31,24.159,26.981,24.159,26.041,464440,0
2008-02-01,25.815,27.148,25.74,27.072,177508,0
2008-02-04,25.87,25.985,25.25,25.475,35744,0
2008-02-05,24.011,24.478,23.124,23.408,108400,0
2008-02-06,23.802,24.066,23.445,23.559,42278,0
2008-02-07,23.049,23.294,22.337,23.069,46220,0
2008-02-08,23.069,23.259,22.694,23.085,22446,0
2008-02-11,23.314,23.916,23.124,23.859,22126,0
2008-02-12,23.54,23.669,23.183,23.333,27608,0
2008-02-13,23.992,24.198,23.652,24.084,21436,0
2008-02-14,24.593,24.855,23.426,24.028,39145,0
2008-02-15,23.669,23.725,23.426,23.597,24519,0
2008-02-19,24.631,24.725,24.291,24.365,26966,0
2008-02-20,24.725,24.855,24.178,24.743,52231,0
2008-02-21,25.701,26.058,25.138,25.195,72601,0
2008-02-22,24.478,24.669,24.048,24.669,108198,0
2008-02-25,24.687,25.683,24.669,25.624,34676,0
2008-02-26,24.555,24.91,24.254,24.725,92920,0
2008-02-27,24.799,25.384,24.762,25.004,25688,0
2008-02-28,24.928,24.966,24.235,24.422,14467,0
2008-02-29,23.578,23.578,22.805,22.879,22446,0
2008-03-03,22.373,22.373,21.922,22.223,45017,0
2008-03-04,21.998,22.167,21.321,22.11,54200,0
2008-03-05,22.28,22.822,21.734,22.129,102176,0
2008-03-06,22.148,22.148,21.226,21.622,13987,0
2008-03-07,20.791,21.151,20.589,20.869,38399,0
2008-03-10,21.622,21.661,20.589,20.829,16753,0
2008-03-11,21.527,22.016,21.302,21.698,37124,0
2008-03-12,21.698,21.922,21.395,21.642,57550,0
2008-03-13,21.302,21.49,20.682,21.151,45261,0
2008-03-14,21.34,21.49,20.379,20.962,59253,0
2008-03-17,19.739,19.818,18.707,18.989,55263,0
2008-03-18,19.459,20.191,19.459,20.006,36167,0
2008-03-19,20.36,20.888,19.739,20.062,60902,0
2008-03-20,19.91,20.36,19.778,20.134,24853,0
2008-03-24,20.682,21.415,20.134,20.908,55156,0
2008-03-25,21.34,22.899,21.132,22.466,44998,0
2008-03-26,22.542,23.144,22.073,23.144,28776,0
2008-03-27,23.614,24.743,23.5,23.725,46645,0
2008-03-28,22.861,23.202,22.484,22.938,45743,0
2008-03-31,23.069,23.277,22.958,23.183,9896,0
2008-04-01,23.163,23.972,23.163,23.972,107597,0
2008-04-02,23.859,24.084,23.408,24.011,64039,0
2008-04-03,23.953,24.273,23.745,24.084,32339,0
2008-04-04,24.459,24.516,23.972,24.066,35425,0
2008-04-07,24.291,24.309,23.802,23.841,18616,0
2008-04-08,23.408,23.408,22.77,22.899,24947,0
2008-04-09,24.669,25.607,24.346,24.743,50050,0
2008-04-10,24.084,24.555,23.896,24.139,44251,0
2008-04-11,23.277,23.482,22.562,23.124,37124,0
2008-04-14,23.069,23.24,22.601,22.601,13246,0
2008-04-15,22.148,22.148,21.386,22.092,37912,0
2008-04-16,22.658,22.77,22.581,22.733,14817,0
2008-04-17,22.842,23.085,22.733,22.958,25661,0
2008-04-18,23.614,24.611,23.614,24.459,34519,0
2008-04-21,24.011,24.011,23.426,23.725,33887,0
2008-04-22,23.725,23.972,23.597,23.689,31750,0
2008-04-23,23.706,24.011,23.669,23.859,10319,0
2008-04-24,23.764,24.121,23.597,23.916,27234,0
2008-04-25,25.119,25.27,24.799,25.061,23509,0
2008-04-28,25.214,25.232,24.873,25.023,16776,0
2008-04-29,24.91,24.928,24.583,24.799,32547,0
2008-04-30,25.1,26.041,24.984,26.041,44732,0
2008-05-01,24.966,25.365,24.78,25.1,16549,0
2008-05-02,26.341,26.792,25.851,26.472,23384,0
2008-05-05,26.699,26.699,26.398,26.49,24220,0
2008-05-06,26.417,26.529,25.948,26.151,13121,0
2008-05-07,26.586,27,26.132,26.188,35360,0
2008-05-08,28.015,29.725,28.015,28.353,51051,0
2008-05-09,27.693,27.693,27,27.358,17620,0
2008-05-12,28.314,28.802,28.314,28.58,85491,0
2008-05-13,28.562,28.562,27.769,27.979,92997,0
2008-05-14,27.543,27.543,26.699,26.753,85305,0
2008-05-15,26.341,26.603,26.004,26.566,89327,0
2008-05-16,26.809,26.809,25.72,25.966,110659,0
2008-05-19,26.207,26.699,25.492,25.549,141178,0
2008-05-20,25.436,25.455,24.91,24.966,106395,0
2008-05-21,23.764,23.859,23.445,23.445,82877,0
2008-05-22,23.689,24.309,23.689,24.102,66380,0
2008-05-23,24.048,24.291,23.877,24.273,69506,0
2008-05-27,23.877,24.649,23.822,24.066,94414,0
2008-05-28,23.841,23.933,23.578,23.669,27961,0
2008-05-29,23.144,23.351,22.899,23.144,45897,0
2008-05-30,23.388,23.597,23.24,23.37,30454,0
2008-06-02,23.03,23.144,22.694,22.996,32129,0
2008-06-03,22.822,23.03,22.619,22.822,34687,0
2008-06-04,22.429,22.713,22.429,22.601,92070,0
2008-06-05,22.842,23.972,22.842,23.802,30651,0
2008-06-06,22.466,22.822,22.054,22.148,43616,0
2008-06-09,22.186,22.318,21.226,21.226,39461,0
2008-06-10,21,21.141,20.645,20.849,54975,0
2008-06-11,20.172,20.717,19.948,20.418,36191,0
2008-06-12,20.191,20.323,19.778,19.93,90477,0
2008-06-13,20.081,20.682,20.006,20.608,30692,0
2008-06-16,20.34,20.664,20.34,20.418,37802,0
2008-06-17,20.248,20.399,20.2,20.23,23004,0
2008-06-18,19.891,19.891,18.915,19.534,31524,0
2008-06-19,19.459,19.496,19.102,19.423,12514,0
2008-06-20,19.177,19.649,19.027,19.083,43945,0
2008-06-23,19.009,19.027,18.876,18.952,16355,0
2008-06-24,18.648,18.972,18.312,18.312,36043,0
2008-06-25,18.989,19.271,18.989,19.083,35160,0
2008-06-26,19.045,19.045,18.726,18.819,25164,0
2008-06-27,19.121,19.59,19.121,19.177,46199,0
2008-06-30,19.251,19.251,18.707,18.726,24489,0
2008-07-01,18.293,18.784,18.293,18.596,26187,0
2008-07-02,18.369,18.445,17.843,17.882,33793,0
2008-07-03,17.863,18.197,17.71,18.106,37890,0
2008-07-07,17.616,18.01,17.616,17.863,26019,0
2008-07-08,17.319,17.596,17.223,17.372,77108,0
2008-07-09,17.523,17.863,16.828,17.353,72059,0
2008-07-10,16.994,17.155,16.79,17.089,43122,0
2008-07-11,16.715,16.865,16.602,16.715,25111,0
2008-07-14,16.994,17.448,16.79,16.847,21421,0
2008-07-15,16.752,16.885,16.245,16.64,46625,0
2008-07-16,16.47,17.069,16.169,16.939,28553,0
2008-07-17,19.496,19.496,18.707,18.837,26694,0
2008-07-18,19.233,19.516,18.972,19.459,23698,0
2008-07-21,19.121,19.271,18.746,18.895,36811,0
2008-07-22,18.558,19.063,18.425,19.045,31082,0
2008-07-23,19.31,19.855,19.31,19.702,18897,0
2008-07-24,19.855,19.93,19.423,19.459,12603,0
2008-07-25,19.872,20.36,19.739,20.191,20396,0
2008-07-28,19.665,19.759,19.083,19.083,14694,0
2008-07-29,18.483,18.989,18.388,18.895,19400,0
2008-07-30,18.765,19.29,18.611,19.29,73556,0
2008-07-31,18.803,19.423,18.687,19.233,146974,0
2008-08-01,18.578,18.668,18.106,18.388,35535,0
2008-08-04,18.707,18.707,18.369,18.502,16984,0
2008-08-05,20.438,20.829,20.287,20.399,81193,0
2008-08-06,19.534,19.798,19.366,19.684,59184,0
2008-08-07,20.399,20.457,20.118,20.305,76689,0
2008-08-08,21.283,21.827,21.04,21.698,40553,0
2008-08-11,23.822,23.822,23.049,23.559,37009,0
2008-08-12,23.105,23.259,22.619,22.786,110696,0
2008-08-13,21.865,22.429,21.245,22.429,131057,0
2008-08-14,22.562,23.314,22.562,23.049,57543,0
2008-08-15,21.77,22.503,21.583,22.129,24388,0
2008-08-18,21.96,22.204,21.509,21.564,10475,0
2008-08-19,20.849,21,20.589,20.829,24572,0
2008-08-20,21.059,21.34,20.908,21.302,15784,0
2008-08-21,21.34,21.471,21.059,21.321,12891,0
2008-08-22,21.245,21.376,21.17,21.34,12895,0
2008-08-25,21.283,21.34,21.04,21.04,30354,0
2008-08-26,20.717,20.717,20.305,20.495,21785,0
2008-08-27,20.701,20.701,20.418,20.701,47876,0
2008-08-28,21.226,21.602,21.226,21.564,29085,0
2008-08-29,21.79,21.922,21.547,21.661,12928,0
2008-09-02,22.148,22.337,21.642,21.77,13789,0
2008-09-03,22.204,22.805,22.204,22.204,19344,0
2008-09-04,21.698,21.698,21.04,21.079,30368,0
2008-09-05,21.02,21.283,20.34,20.701,107565,0
2008-09-08,21.059,21.34,19.968,20.925,75565,0
2008-09-09,19.855,20.043,18.915,18.915,150387,0
2008-09-10,19.216,22.11,18.934,21.151,4269598,0
2008-09-11,22.383,22.438,21.293,21.734,618395,0
2008-09-12,21.48,21.651,20.418,21.442,350368,0
2008-09-15,20.869,21.912,20.869,21.424,471921,0
2008-09-16,21.151,21.79,20.495,21.698,647420,0
2008-09-17,20.791,20.972,20.258,20.682,454326,0
2008-09-18,21.115,22.092,20.972,21.837,672326,0
2008-09-19,22.513,24.91,22.346,24.02,967695,0
2008-09-22,23.5,23.5,22.861,23.268,149627,0
2008-09-23,23.03,23.124,22.195,23.03,117995,0
2008-09-24,22.083,23.774,21.461,23.725,517264,0
2008-09-25,23.03,23.03,21.734,22.513,871933,0
2008-09-26,21.856,22.083,21.386,21.932,217489,0
2008-09-29,21.293,21.293,19.6,19.837,251639,0
2008-09-30,19.837,21.979,19.28,21.979,206281,0
2008-10-01,20.409,21.622,19.093,19.357,297934,0
2008-10-02,19.083,19.083,18.53,18.876,227234,0
2008-10-03,18.126,18.596,17.41,17.41,176871,0
2008-10-06,17.223,17.381,16.187,16.921,292852,0
2008-10-07,16.8,16.912,15.785,15.794,208377,0
2008-10-08,15.925,16.837,15.136,15.265,162301,0
2008-10-09,15.547,16.828,14.335,14.525,204447,0
2008-10-10,13.387,14.438,13.104,13.819,317837,0
2008-10-13,13.416,14.213,13.16,14.203,313046,0
2008-10-14,13.819,14.112,13.218,13.913,691006,0
2008-10-15,13.629,14.103,13,13.301,361417,0
2008-10-16,13.104,13.256,12.341,13.227,559857,0
2008-10-17,11.423,12.738,11.404,12.222,632312,0
2008-10-20,12.635,13.01,12.579,12.869,517798,0
2008-10-21,12.231,12.887,11.882,12.097,306238,0
2008-10-22,11.562,11.892,11.109,11.452,606216,0
2008-10-23,11.656,11.656,10.923,11.497,331907,0
2008-10-24,10.622,11.319,10.369,10.689,145175,0
2008-10-27,9.871,10.126,9.635,9.645,225792,0
2008-10-28,9.542,10.728,9.3063,10.398,279150,0
2008-10-29,10.03,10.398,9.898,10.116,427503,0
2008-10-30,10.116,10.349,9.824,10.263,459749,0
2008-10-31,9.2503,9.72,9.1654,9.57,829737,0
2008-11-03,9.674,9.925,9.542,9.693,313422,0
2008-11-04,10.603,11.674,10.283,11.489,495647,0
2008-11-05,11.404,11.562,10.933,10.961,904013,0
2008-11-06,11.571,11.692,10.622,10.689,336541,0
2008-11-07,11.552,12.146,11.535,11.928,197160,0
2008-11-10,11.712,11.798,10.868,11.063,545025,0
2008-11-11,11.205,11.205,10.425,10.755,110896,0
2008-11-12,9.972,10.059,9.578,9.578,149217,0
2008-11-13,9.4002,9.824,8.7803,9.815,245019,0
2008-11-14,9.0715,9.587,8.9023,9.0056,154156,0
2008-11-17,8.9401,8.9401,8.5734,8.5734,185021,0
2008-11-18,8.442,9.2318,8.0846,8.9777,479978,0
2008-11-19,8.0189,8.4227,7.9435,8.0846,490263,0
2008-11-20,7.8493,8.1032,7.4264,7.464,588677,0
2008-11-21,8.3383,8.6204,7.934,8.6204,192282,0
2008-11-24,8.1127,8.5264,7.934,8.5264,203399,0
2008-11-25,8.5545,8.5828,7.7553,7.9808,693055,0
2008-11-26,7.3325,7.6709,7.0503,7.3514,319800,0
2008-11-28,7.2102,7.37,6.9943,7.3606,233865,0
2008-12-01,6.9,6.9378,6.6651,6.6839,793913,0
2008-12-02,7.7553,7.9905,7.5204,7.9058,416295,0
2008-12-03,7.4922,7.7462,7.3138,7.718,267151,0
2008-12-04,7.483,7.8023,7.276,7.5676,354574,0
2008-12-05,7.3514,8.3948,7.0786,8,427662,0
2008-12-08,8.1221,8.4886,7.9905,8.3383,292028,0
2008-12-09,7.9624,8.1975,7.7367,7.7839,188380,0
2008-12-10,7.8119,8.1221,7.7649,7.9153,243686,0
2008-12-11,8.1315,8.2255,7.9718,8.0095,182135,0
2008-12-12,7.8401,8.1315,7.6147,7.9808,278254,0
2008-12-15,8.2819,8.4605,7.9058,8.1595,232819,0
2008-12-16,8.0095,8.5451,7.8964,8.4793,362683,0
2008-12-17,7.953,8.5264,7.718,8.4043,347517,0
2008-12-18,8.0376,8.3194,7.8309,8.0752,800866,0
2008-12-19,7.9718,8.047,7.7367,7.7553,375073,0
2008-12-22,7.8023,7.8871,7.718,7.8023,156651,0
2008-12-23,7.934,7.9718,7.6522,7.8214,210868,0
2008-12-24,7.934,7.9624,7.8119,7.9153,79735,0
2008-12-26,7.8493,7.8964,7.7084,7.8778,138017,0
2008-12-29,7.9247,7.9624,7.7743,7.934,186089,0
2008-12-30,7.7274,7.8871,7.6428,7.8119,133135,0
2008-12-31,7.8401,8.1975,7.8214,8.1504,218163,0
2009-01-02,7.8683,7.9435,7.5862,7.9058,185615,0
2009-01-05,7.9435,8.3571,7.9247,8.2351,172606,0
2009-01-06,8.1783,9.0435,8.1783,8.7707,192742,0
2009-01-07,8.7707,8.7707,8.3194,8.3759,149767,0
2009-01-08,8.1783,8.6298,8.1315,8.5639,342633,0
2009-01-09,8.5639,8.705,8.3383,8.4227,491368,0
2009-01-12,8.6204,8.7803,8.4793,8.6204,333049,0
2009-01-13,8.4886,8.7896,8.4136,8.7238,215531,0
2009-01-14,8.3571,8.7238,8.2255,8.6204,280751,0
2009-01-15,8.5828,9.015,8.4514,9.015,174865,0
2009-01-16,8.9493,8.9681,8.592,8.8552,212358,0
2009-01-20,8.9212,8.9306,7.5392,7.8214,334523,0
2009-01-21,7.6052,7.8589,7.1915,7.7743,544817,0
2009-01-22,6.9846,7.323,6.8433,7.2385,434859,0
2009-01-23,6.6839,6.9378,6.5804,6.8529,268151,0
2009-01-26,6.8719,7.154,6.7028,6.8529,73902,0
2009-01-27,7.0881,7.229,6.9751,7.0786,88975,0
2009-01-28,7.323,7.37,7.2102,7.3138,93844,0
2009-01-29,7.163,7.1818,6.9092,6.928,331763,0
2009-01-30,7.0597,7.0597,6.3453,6.6182,997553,0
2009-02-02,5.725,6.2044,5.5558,5.6969,632945,0
2009-02-03,5.9789,5.9789,5.6027,5.866,321335,0
2009-02-04,5.6407,5.9128,5.6407,5.772,448438,0
2009-02-05,5.7815,5.8943,5.7439,5.8943,276775,0
2009-02-06,6.6839,6.8344,6.6182,6.7028,497848,0
2009-02-09,6.8908,7.229,6.8814,7.154,211072,0
2009-02-10,7.0035,7.041,6.5994,6.6557,349667,0
2009-02-11,7.2197,7.5301,7.1818,7.5301,393686,0
2009-02-12,7.2479,7.5111,7.1915,7.5111,171771,0
2009-02-13,7.5204,7.7367,7.4452,7.5301,248886,0
2009-02-17,7.3041,7.3421,7.0317,7.0974,161570,0
2009-02-18,7.276,7.37,7.0974,7.2479,127359,0
2009-02-19,7.1728,7.5015,7.0881,7.5015,201310,0
2009-02-20,6.8814,7.0786,6.8058,6.9655,294020,0
2009-02-23,6.9655,6.9943,6.5897,6.6273,158526,0
2009-02-24,6.8344,6.9846,6.6745,6.9474,127441,0
2009-02-25,6.8433,6.9474,6.7119,6.7778,172811,0
2009-02-26,6.8908,7.013,6.7778,6.8058,226661,0
2009-02-27,7.3041,7.3421,6.8908,6.9566,265583,0
2009-03-02,7.0597,7.2385,6.8249,7.013,98534,0
2009-03-03,6.9378,7.0503,6.7593,6.8249,319902,0
2009-03-04,7.1161,7.2385,6.9751,7.0597,369513,0
2009-03-05,7.041,7.2008,6.7686,6.9474,303924,0
2009-03-06,7.2008,7.2008,6.6366,6.8058,247411,0
2009-03-09,6.6932,6.7496,6.5332,6.6086,150315,0
2009-03-10,6.8344,6.928,6.7966,6.9188,172978,0
2009-03-11,7.041,7.2573,6.7496,6.9378,159491,0
2009-03-12,6.928,6.9378,6.571,6.9378,242710,0
2009-03-13,6.9655,7.3514,6.8433,7.2197,73362,0
2009-03-16,8.0563,8.7611,8.0376,8.639,308545,0
2009-03-17,8.3477,8.9119,8.2913,8.9119,144319,0
2009-03-18,8.7896,9.3063,8.7426,9.3063,82586,0
2009-03-19,9.729,9.963,9.635,9.71,98761,0
2009-03-20,9.578,10.613,9.4094,10.509,932156,0
2009-03-23,10.107,10.961,9.982,10.914,476971,0
2009-03-24,10.793,11.045,10.5,10.603,226375,0
2009-03-25,10.98,12.097,10.85,11.75,464698,0
2009-03-26,11.798,12.268,11.702,12.204,274810,0
2009-03-27,11.628,11.92,11.581,11.692,300594,0
2009-03-30,11.1,11.129,10.537,10.951,177928,0
2009-03-31,10.896,10.97,10.126,10.765,595913,0
2009-04-01,11.262,11.987,11.262,11.902,232744,0
2009-04-02,12.341,12.671,11.882,12.493,310445,0
2009-04-03,12.56,12.972,12.408,12.887,187205,0
2009-04-06,12.588,13.123,12.55,13.047,234659,0
2009-04-07,12.579,13.076,12.512,12.616,200282,0
2009-04-08,12.616,12.635,12.314,12.531,154130,0
2009-04-09,12.926,13.038,12.607,12.907,438975,0
2009-04-13,12.962,13.31,12.681,13.274,121725,0
2009-04-14,13.521,13.752,13.436,13.593,312133,0
2009-04-15,13.819,13.97,13.629,13.877,325313,0
2009-04-16,14.195,14.383,14.027,14.141,221155,0
2009-04-17,14.141,14.543,14.141,14.447,275846,0
2009-04-20,14.027,14.195,13.95,14.122,301546,0
2009-04-21,14.017,15.079,14.007,15.079,293694,0
2009-04-22,14.054,14.685,13.913,14.306,340554,0
2009-04-23,14.383,15.312,14.354,15.265,280724,0
2009-04-24,15.547,15.547,15.108,15.509,518127,0
2009-04-27,15.322,15.371,15.002,15.156,214682,0
2009-04-28,14.695,15.221,14.203,14.898,267294,0
2009-04-29,15.04,15.293,15.002,15.212,436514,0
2009-04-30,15.302,15.331,14.898,14.917,564516,0
2009-05-01,15.088,15.248,14.937,15.049,241649,0
2009-05-04,15.587,15.606,15.184,15.351,258404,0
2009-05-05,15.41,15.587,15.156,15.341,354094,0
2009-05-06,16.488,16.724,16.216,16.45,470700,0
2009-05-07,17.569,17.758,16.311,16.488,549287,0
2009-05-08,17.262,17.476,17.05,17.39,323168,0
2009-05-11,16.544,16.865,16.245,16.696,218194,0
2009-05-12,16.968,17.117,16.273,16.611,177056,0
2009-05-13,15.302,15.312,14.516,14.646,330292,0
2009-05-14,14.675,15.361,14.572,15.221,191603,0
2009-05-15,15.156,16.273,15.156,15.491,258432,0
2009-05-18,16.225,16.921,16.169,16.668,324428,0
2009-05-19,16.422,16.479,15.547,15.709,810173,0
2009-05-20,16.349,16.516,16.085,16.385,412141,0
2009-05-21,16.197,16.516,16.15,16.507,268390,0
2009-05-22,16.01,16.339,15.4,16.216,224271,0
2009-05-26,15.567,16.781,15.528,16.772,157698,0
2009-05-27,16.631,17.137,16.592,16.688,261642,0
2009-05-28,16.44,16.921,16.235,16.828,257097,0
2009-05-29,16.81,17.014,16.742,16.912,355482,0
2009-06-01,17.39,18.803,17.337,18.678,347007,0
2009-06-02,18.416,18.52,18.144,18.425,1058470,0
2009-06-03,17.981,18.331,17.824,18.225,386855,0
2009-06-04,18.803,18.934,18.388,18.596,614530,0
2009-06-05,18.511,18.603,18.135,18.445,268355,0
2009-06-08,18.206,18.568,18.048,18.388,326417,0
2009-06-09,18.406,19.131,18.35,18.924,579160,0
2009-06-10,19.486,20.006,19.357,19.92,563338,0
2009-06-11,19.459,19.996,19.319,19.827,275446,0
2009-06-12,19.468,19.629,19.261,19.405,246934,0
2009-06-15,18.473,18.55,17.824,18.206,320339,0
2009-06-16,18.62,18.972,18.312,18.435,169090,0
2009-06-17,17.523,17.596,17.089,17.438,167142,0
2009-06-18,16.781,17.438,16.516,17.381,270678,0
2009-06-19,17.75,18.678,17.75,18.596,238466,0
2009-06-22,17.429,18.144,17.41,17.967,582813,0
2009-06-23,16.976,17.671,16.81,17.569,525819,0
2009-06-24,17.577,18.01,17.56,17.901,449351,0
2009-06-25,17.74,18.678,17.596,18.558,228214,0
2009-06-26,18.774,19.6,18.707,19.441,682297,0
2009-06-29,19.271,19.639,19.083,19.571,336050,0
2009-06-30,19.978,19.978,19.035,19.571,396614,0
2009-07-01,19.808,19.847,19.674,19.749,774988,0
2009-07-02,19.468,19.702,19.225,19.225,385489,0
2009-07-06,18.648,19.29,18.648,19.233,242477,0
2009-07-07,19.261,19.261,18.312,18.341,279680,0
2009-07-08,18.794,18.866,18.454,18.726,279399,0
2009-07-09,18.915,18.924,18.493,18.856,216565,0
2009-07-10,18.454,18.943,18.197,18.784,248386,0
2009-07-13,18.445,19.147,18.435,19.035,415267,0
2009-07-14,18.876,19.328,18.794,19.242,419638,0
2009-07-15,19.423,20.163,19.423,20.144,1072637,0
2009-07-16,19.92,20.081,19.739,20.025,611088,0
2009-07-17,19.684,20.248,19.6,19.978,347236,0
2009-07-20,19.978,20.314,19.968,20.258,510685,0
2009-07-21,19.93,20.477,19.91,20.438,423912,0
2009-07-22,20.182,21.283,20.072,20.908,250548,0
2009-07-23,20.457,21.01,20.258,20.829,467896,0
2009-07-24,20.636,20.888,20.239,20.55,328638,0
2009-07-27,20.154,20.56,20.034,20.55,255677,0
2009-07-28,20.486,20.746,20.287,20.664,166898,0
2009-07-29,20.34,20.58,20.043,20.34,154740,0
2009-07-30,20.8,20.925,20.486,20.589,211031,0
2009-07-31,20.943,21.151,20.521,20.755,496119,0
2009-08-03,20.791,20.791,20.126,20.598,285788,0
2009-08-04,20.295,20.295,19.6,19.693,688156,0
2009-08-05,19.59,19.674,18.943,19.121,642481,0
2009-08-06,19.516,19.978,18.568,19.28,746831,0
2009-08-07,19.778,19.91,19.506,19.837,408006,0
2009-08-10,19.721,19.818,19.451,19.759,289569,0
2009-08-11,20.736,21.049,20.23,20.541,228757,0
2009-08-12,20.35,20.82,20.323,20.717,349536,0
2009-08-13,20.717,21.386,20.717,21.263,141629,0
2009-08-14,21.357,21.48,21.03,21.263,195033,0
2009-08-17,20.791,20.908,20.682,20.727,231347,0
2009-08-18,20.962,21.263,20.8,21.263,187917,0
2009-08-19,20.791,21.226,20.71,21.198,313353,0
2009-08-20,21.02,21.386,20.849,21.311,195865,0
2009-08-21,21.78,22.177,21.754,21.932,181219,0
2009-08-24,21.998,22.327,21.856,21.97,342802,0
2009-08-25,22.355,22.822,22.186,22.591,374267,0
2009-08-26,22.666,23.268,22.542,23.021,297712,0
2009-08-27,23.013,23.134,22.373,22.796,319082,0
2009-08-28,22.713,22.996,22.148,22.996,445084,0
2009-08-31,22.796,23.049,22.262,22.777,340350,0
2009-09-01,22.177,22.337,21.189,21.254,291688,0
2009-09-02,21.04,21.433,20.869,21.386,246277,0
2009-09-03,21.537,22.101,21.537,22.101,237515,0
2009-09-04,21.509,22.61,21.509,22.475,237422,0
2009-09-08,23.5,23.906,22.484,23.059,539370,0
2009-09-09,23.802,26.734,23.36,25.539,1474609,0
2009-09-10,25.148,25.148,24.431,24.809,787750,0
2009-09-11,24.828,25.1,24.649,24.743,281422,0
2009-09-14,24.873,25.204,24.828,25.041,286910,0
2009-09-15,24.169,25.148,24.011,24.947,221226,0
2009-09-16,24.838,25.167,24.631,25.1,614265,0
2009-09-17,24.725,24.976,24.516,24.893,243938,0
2009-09-18,24.563,25.004,24.413,24.78,636888,0
2009-09-21,24.441,24.641,24.093,24.563,175474,0
2009-09-22,24.715,25.455,24.563,25.24,314170,0
2009-09-23,25.204,25.384,24.984,25.004,207099,0
2009-09-24,24.498,24.669,23.706,23.794,293430,0
2009-09-25,23.013,23.706,23.013,23.304,316506,0
2009-09-28,23.398,23.886,23.095,23.697,96821,0
2009-09-29,23.982,24.449,23.982,24.413,125926,0
2009-09-30,24.449,25.014,23.877,24.752,326569,0
2009-10-01,25.061,25.53,24.976,25.061,383911,0
2009-10-02,24.649,24.649,23.578,23.669,201467,0
2009-10-05,23.896,24.631,23.868,24.631,153593,0
2009-10-06,24.338,24.611,24.149,24.375,242852,0
2009-10-07,24.291,25.634,24.282,25.288,610370,0
2009-10-08,25.617,25.644,25.24,25.394,465748,0
2009-10-09,24.828,25.597,24.828,25.384,99306,0
2009-10-12,25.384,25.522,25.014,25.061,127795,0
2009-10-13,25.436,25.805,25.27,25.337,237038,0
2009-10-14,25.664,25.9,24.621,25.795,847562,0
2009-10-15,25.851,26.726,25.851,26.632,495390,0
2009-10-16,26.463,27.109,26.264,26.867,339609,0
2009-10-19,26.981,26.981,26.323,26.586,288461,0
2009-10-20,26.538,26.548,25.985,26.313,362557,0
2009-10-21,26.463,26.718,25.957,26.105,205132,0
2009-10-22,26.105,26.566,26.004,26.529,379590,0
2009-10-23,25.994,26.417,25.929,26.122,370588,0
2009-10-26,25.994,26.022,24.976,25.24,217811,0
2009-10-27,25.061,25.195,24.188,24.431,209676,0
2009-10-28,24.329,24.498,23.633,23.764,221863,0
2009-10-29,23.868,24.301,23.715,24.254,174557,0
2009-10-30,24.536,24.573,23.66,23.697,249959,0
2009-11-02,23.679,24.264,23.559,24.093,303448,0
2009-11-03,23.398,24.573,23.37,24.478,361612,0
2009-11-04,24.79,25.023,24.469,24.526,186622,0
2009-11-05,24.734,25.204,24.734,25.1,531809,0
2009-11-06,25.129,25.428,25.014,25.09,301697,0
2009-11-09,25.455,25.74,25.298,25.374,270220,0
2009-11-10,25.138,25.384,24.91,25.356,251793,0
2009-11-11,25.288,25.475,25.148,25.365,205606,0
2009-11-12,25.484,25.644,24.976,25.129,145703,0
2009-11-13,25.409,26.151,25.26,26.085,180071,0
2009-11-16,26.519,27.33,26.49,27.233,246943,0
2009-11-17,26.953,26.981,26.49,26.877,158611,0
2009-11-18,26.709,26.904,26.5,26.651,88869,0
2009-11-19,25.74,26.041,25.549,25.89,119299,0
2009-11-20,25.204,25.522,24.838,25.374,147409,0
2009-11-23,24.809,25.445,24.78,25.27,436948,0
2009-11-24,24.893,25.023,23.841,24.743,373676,0
2009-11-25,24.706,25.167,24.516,24.79,253062,0
2009-11-27,23.877,24.725,23.859,24.536,71396,0
2009-11-30,24.459,24.536,23.841,24.301,163780,0
2009-12-01,24.641,24.883,24.459,24.573,220462,0
2009-12-02,25.176,25.401,24.91,25.24,128136,0
2009-12-03,25.214,25.401,24.555,24.583,94096,0
2009-12-04,24.593,25.384,24.593,25.09,197811,0
2009-12-07,24.828,25.356,23.822,23.859,802242,0
2009-12-08,22.639,22.741,21.79,22.298,997138,0
2009-12-09,21.734,22.409,21.632,22.373,575729,0
2009-12-10,22.948,23.314,22.822,23.294,309595,0
2009-12-11,23.294,23.886,22.977,23.886,381242,0
2009-12-14,23.669,24.188,23.559,24.159,310866,0
2009-12-15,24.056,24.478,23.774,24.282,355978,0
2009-12-16,24.301,24.809,24.149,24.516,367835,0
2009-12-17,23.784,24.282,23.408,23.735,482108,0
2009-12-18,23.5,24.076,23.183,24.028,552143,0
2009-12-21,23.679,24.469,23.669,24.384,306281,0
2009-12-22,24.02,24.469,23.735,24.112,243180,0
2009-12-23,24.112,24.516,23.924,24.403,170924,0
2009-12-24,24.762,24.799,24.264,24.715,69096,0
2009-12-28,24.928,25.549,24.873,25.232,308417,0
2009-12-29,25.014,26.095,24.919,25.73,434347,0
2009-12-30,25.664,25.701,25.318,25.512,231548,0
2009-12-31,25.568,26.085,25.033,25.119,196277,0
2010-01-04,25.365,25.587,25.023,25.492,313415,0
2010-01-05,25.223,25.327,24.864,25.186,117681,0
2010-01-06,24.799,25.25,24.507,25.148,244155,0
2010-01-07,24.498,25.445,24.178,25.374,489183,0
2010-01-08,24.593,26.699,24.431,26.5,1006388,0
2010-01-11,26.454,27.1,26.454,27.1,714491,0
2010-01-12,26.246,26.772,26.114,26.734,663030,0
2010-01-13,26.744,27.233,26.641,27.158,550683,0
2010-01-14,26.313,26.943,26.313,26.772,625722,0
2010-01-15,26.557,26.838,26.323,26.772,1018759,0
2010-01-19,26.341,26.933,26.341,26.838,681865,0
2010-01-20,26.076,26.323,25.673,26.161,662305,0
2010-01-21,25.948,25.994,25.475,25.787,486179,0
2010-01-22,25.502,25.683,25.033,25.138,719963,0
2010-01-25,25.308,25.401,25.08,25.232,248870,0
2010-01-26,25.023,25.607,24.469,25.465,396547,0
2010-01-27,25.539,25.975,25.484,25.91,403648,0
2010-01-28,25.91,25.91,25.549,25.683,450753,0
2010-01-29,25.512,25.9,25.232,25.72,741672,0
2010-02-01,25.327,26.255,25.327,26.236,456679,0
2010-02-02,26.236,26.417,26.114,26.246,401865,0
2010-02-03,26.246,26.454,26.058,26.293,285840,0
2010-02-04,26.132,26.132,25.72,25.72,235518,0
2010-02-05,25.436,25.617,24.838,25.384,528065,0
2010-02-08,25.1,25.607,24.976,25.356,250127,0
2010-02-09,25.365,25.436,24.956,25.374,326112,0
2010-02-10,25.26,25.26,24.828,24.994,519624,0
2010-02-11,25.1,25.795,24.78,25.73,300155,0
2010-02-12,25.654,26.538,25.436,26.529,289994,0
2010-02-16,26.548,27.109,26.435,27.072,344013,0
2010-02-17,26.914,27.129,26.594,27.018,254028,0
2010-02-18,27.1,27.376,27.072,27.233,106541,0
2010-02-19,27.282,27.476,27.045,27.292,540654,0
2010-02-22,27.358,27.731,27.139,27.168,244311,0
2010-02-23,27.168,27.263,26.867,26.962,143897,0
2010-02-24,26.718,27.292,26.594,27.178,218715,0
2010-02-25,26.576,27.272,26.341,27.196,146027,0
2010-02-26,26.838,27.302,26.529,27.082,420655,0
2010-03-01,27.187,27.302,26.699,27.187,772456,0
2010-03-02,27.506,27.506,27.119,27.205,260412,0
2010-03-03,27.421,27.496,27.062,27.158,162976,0
2010-03-04,27.638,27.769,27.139,27.476,246423,0
2010-03-05,27.703,28.389,27.516,28.343,337553,0
2010-03-08,28.248,28.408,28.059,28.278,209976,0
2010-03-09,27.421,28.229,27.421,27.979,85201,0
2010-03-10,27.806,28.258,27.741,28.034,295468,0
2010-03-11,27.922,27.932,27.35,27.769,248917,0
2010-03-12,27.987,28.043,27.385,28.043,234691,0
2010-03-15,27.534,27.932,27.243,27.825,206612,0
2010-03-16,27.796,27.825,27.447,27.722,236984,0
2010-03-17,27.722,27.722,27.34,27.439,276708,0
2010-03-18,27.43,27.722,27.215,27.571,541020,0
2010-03-19,27.263,27.552,26.49,26.519,1014753,0
2010-03-22,26.351,26.887,26.303,26.753,461632,0
2010-03-23,26.718,26.828,26.566,26.68,260586,0
2010-03-24,26.566,26.622,26.031,26.398,472487,0
2010-03-25,26.792,26.943,26.207,26.838,981924,0
2010-03-26,27.018,29.105,27.018,28.908,1410093,0
2010-03-29,29.16,30.27,29.16,30.148,722380,0
2010-03-30,30.035,30.175,29.631,30.092,307844,0
2010-03-31,29.48,30.41,29.443,30.401,547104,0
2010-04-01,30.543,30.85,29.78,30.167,1512496,0
2010-04-05,30.468,31.341,30.306,31.249,277283,0
2010-04-06,31.041,31.278,30.995,31.183,196662,0
2010-04-07,31.249,31.765,31.089,31.634,252587,0
2010-04-08,30.918,31.154,30.821,30.908,375099,0
2010-04-09,30.86,31.099,30.458,31.041,383830,0
2010-04-12,31.014,31.099,30.841,31.099,175956,0
2010-04-13,31.163,31.643,31.051,31.548,505032,0
2010-04-14,31.841,32.32,31.765,32.016,264100,0
2010-04-15,32.13,32.32,31.97,32.054,311400,0
2010-04-16,32.016,32.149,31.548,31.944,396059,0
2010-04-19,31.387,31.775,30.985,31.548,282799,0
2010-04-20,31.652,32.073,31.652,31.823,320746,0
2010-04-21,31.765,32.054,31.576,31.963,404133,0
2010-04-22,31.041,32.064,31.041,31.99,374346,0
2010-04-23,31.728,32.091,31.415,32.016,386123,0
2010-04-26,31.85,31.963,31.634,31.755,306822,0
2010-04-27,31.387,31.529,30.363,30.563,192122,0
2010-04-28,30.6,30.694,30.092,30.221,195534,0
2010-04-29,30.478,30.658,30.26,30.524,167391,0
2010-04-30,30.486,30.506,29.951,30.102,299375,0
2010-05-03,30.26,31.183,29.367,30.686,530674,0
2010-05-04,30.008,30.213,29.828,29.951,338621,0
2010-05-05,29.508,29.761,28.973,29.47,503214,0
2010-05-06,29.322,29.546,27.092,28.486,686500,0
2010-05-07,27.769,28.229,26.105,27.496,1546675,0
2010-05-10,28.662,28.963,28.486,28.86,282837,0
2010-05-11,28.043,29.253,28.043,28.85,493356,0
2010-05-12,28.7,30.927,28.606,30.821,576741,0
2010-05-13,31.878,32.236,30.591,30.812,712251,0
2010-05-14,30.429,30.591,29.696,30.515,490539,0
2010-05-17,30.739,31.014,30.111,30.803,629793,0
2010-05-18,30.524,30.821,29.678,29.725,736774,0
2010-05-19,28.86,29.528,28.597,29.461,854115,0
2010-05-20,28.135,29.058,27.932,28.543,808847,0
2010-05-21,27.684,28.982,27.684,28.692,860495,0
2010-05-24,28.181,29.198,28.154,28.682,542983,0
2010-05-25,27.168,28.821,26.943,28.692,753410,0
2010-05-26,27.806,28.935,27.731,28.811,4078763,0
2010-05-27,28.495,29.725,28.495,29.686,1694290,0
2010-05-28,29.424,29.622,29.011,29.189,1146331,0
2010-06-01,29.124,29.771,29.058,29.48,1230154,0
2010-06-02,29.358,29.583,28.973,29.583,515981,0
2010-06-03,29.443,29.725,29.263,29.65,482524,0
2010-06-04,28.955,29.067,28.106,28.268,309643,0
2010-06-07,28.096,28.408,26.924,27.009,445079,0
2010-06-08,27.045,27.233,26.612,27.224,330664,0
2010-06-09,27.401,27.903,27.187,27.272,482102,0
2010-06-10,28.534,29.011,28.353,28.955,377254,0
2010-06-11,29.011,29.49,28.821,29.376,316682,0
2010-06-14,29.554,30.203,29.47,29.706,305863,0
2010-06-15,30.157,30.401,29.668,30.353,331561,0
2010-06-16,29.574,30.448,29.574,30.183,290470,0
2010-06-17,30.083,30.083,29.235,29.538,366619,0
2010-06-18,29.538,30.26,29.385,30.183,1089284,0
2010-06-21,30.102,30.26,28.908,29.105,590897,0
2010-06-22,29.424,29.735,27.996,28.172,474520,0
2010-06-23,28.239,28.908,27.855,28.606,335785,0
2010-06-24,28.106,28.476,27.863,28.043,374014,0
2010-06-25,27.543,27.571,26.981,27.148,1076828,0
2010-06-28,26.933,27.411,26.68,27.1,258258,0
2010-06-29,26.188,26.255,25.512,25.673,719065,0
2010-06-30,25.74,26.255,25.74,25.851,403922,0
2010-07-01,25.768,26.048,25.327,25.919,611998,0
2010-07-02,25.832,26.095,25.522,25.87,358901,0
2010-07-06,26.048,26.632,25.522,25.841,521184,0
2010-07-07,25.597,26.454,25.568,26.445,298920,0
2010-07-08,26.425,26.818,26.425,26.709,206794,0
2010-07-09,26.792,26.981,26.622,26.877,190607,0
2010-07-12,26.867,27.158,26.519,26.782,181647,0
2010-07-13,27.054,27.873,26.924,27.741,284021,0
2010-07-14,27.516,27.731,27.367,27.731,215771,0
2010-07-15,27.34,27.731,27.109,27.713,303621,0
2010-07-16,27.367,27.367,26.371,26.398,419719,0
2010-07-19,25.805,26.48,25.778,26.333,297292,0
2010-07-20,26.031,27.009,25.701,27,393749,0
2010-07-21,27,27.648,26.828,26.962,278954,0
2010-07-22,27.779,28.191,27.648,28.034,268947,0
2010-07-23,28.154,28.633,28.015,28.606,155906,0
2010-07-26,28.633,28.707,28.456,28.615,270666,0
2010-07-27,28.802,29.179,28.294,28.427,280381,0
2010-07-28,28.181,28.373,27.96,28.069,204235,0
2010-07-29,28.209,28.7,27.619,27.855,171139,0
2010-07-30,27.534,28.096,27.385,27.987,158270,0
2010-08-02,28.304,29.66,28.278,29.631,363213,0
2010-08-03,29.583,29.602,28.304,28.373,221200,0
2010-08-04,28.398,28.615,28.135,28.408,154408,0
2010-08-05,28.145,28.553,28.015,28.495,366150,0
2010-08-06,27.786,28.363,27.543,27.922,198319,0
2010-08-09,28.034,28.623,27.893,28.363,250850,0
2010-08-10,27.855,27.97,27.476,27.731,440782,0
2010-08-11,26.576,26.877,26.538,26.689,462359,0
2010-08-12,26.255,26.49,26.085,26.379,300438,0
2010-08-13,26.161,26.303,25.851,25.851,325997,0
2010-08-16,25.9,26.188,25.72,25.87,214464,0
2010-08-17,26.216,26.216,25.832,25.87,365949,0
2010-08-18,26.122,26.398,25.88,26.303,302827,0
2010-08-19,26.303,26.5,25.985,26.141,263181,0
2010-08-20,25.861,26.284,25.841,26.274,239032,0
2010-08-23,26.303,26.566,25.851,25.948,346184,0
2010-08-24,25.492,25.654,25.138,25.308,293786,0
2010-08-25,25.157,25.815,24.864,25.778,365060,0
2010-08-26,26.226,27.018,26.207,27,944126,0
2010-08-27,27.054,27.376,26.586,26.904,386316,0
2010-08-30,26.689,26.699,25.356,25.394,1179165,0
2010-08-31,24.91,25.365,24.641,24.855,786128,0
2010-09-01,25.214,25.957,25.138,25.948,334752,0
2010-09-02,26.067,26.661,26.067,26.417,523270,0
2010-09-03,26.828,27.036,26.519,26.847,230506,0
2010-09-07,26.594,26.603,25.72,25.778,342560,0
2010-09-08,25.832,26.313,25.787,26.255,234866,0
2010-09-09,26.594,26.734,26.313,26.529,624468,0
2010-09-10,26.782,27.253,26.709,26.809,278263,0
2010-09-13,27.168,27.33,26.867,27.205,310870,0
2010-09-14,27.243,27.731,27.243,27.439,350566,0
2010-09-15,27.205,27.292,26.726,26.895,321323,0
2010-09-16,26.772,27.385,26.772,27.233,519233,0
2010-09-17,27.243,27.385,26.877,27.233,2471869,0
2010-09-20,27.243,27.987,27.036,27.97,686811,0
2010-09-21,28.052,28.248,27.76,27.922,392127,0
2010-09-22,27.835,28.154,27.581,27.835,377909,0
2010-09-23,27.411,28.294,27.215,27.979,665422,0
2010-09-24,28.514,29.283,28.486,29.142,232910,0
2010-09-27,29.198,29.376,29.096,29.198,218545,0
2010-09-28,29.169,29.78,28.682,29.706,375272,0
2010-09-29,29.602,30.42,29.602,30.289,408759,0
2010-09-30,30.157,30.534,29.696,29.838,448168,0
2010-10-01,30.26,30.639,30.026,30.429,533272,0
2010-10-04,30.065,30.572,30.055,30.279,539763,0
2010-10-05,30.279,30.936,30.279,30.668,480520,0
2010-10-06,30.42,30.869,30.392,30.85,303131,0
2010-10-07,30.869,31.014,30.438,30.694,281160,0
2010-10-08,30.677,31.423,30.6,31.268,302748,0
2010-10-11,30.85,31.296,30.767,31.163,357163,0
2010-10-12,30.927,31.451,30.649,31.22,401158,0
2010-10-13,31.229,31.634,30.899,30.985,482367,0
2010-10-14,30.995,30.995,30.213,30.478,517287,0
2010-10-15,30.803,30.955,30.27,30.86,363208,0
2010-10-18,30.918,31.268,30.668,31.163,943586,0
2010-10-19,30.591,31.004,30.42,30.677,434408,0
2010-10-20,30.85,31.963,30.85,31.925,534895,0
2010-10-21,31.51,32.441,31.471,32.159,745305,0
2010-10-22,32.198,32.939,32.159,32.572,671543,0
2010-10-25,32.525,32.799,32.405,32.621,682068,0
2010-10-26,32.34,33.241,32.12,33.063,856511,0
2010-10-27,32.169,32.855,31.934,32.779,1221894,0
2010-10-28,33.034,33.42,33.034,33.193,920194,0
2010-10-29,33.025,33.231,32.752,33.072,301386,0
2010-11-01,32.901,33.381,32.874,33.361,787036,0
2010-11-02,33.711,33.721,33.1,33.342,605429,0
2010-11-03,33.072,33.559,32.959,33.485,376700,0
2010-11-04,33.822,34.396,33.749,34.351,774284,0
2010-11-05,34.342,34.98,34.275,34.83,508380,0
2010-11-08,34.83,35.016,34.435,34.924,345430,0
2010-11-09,35.008,35.016,34.462,34.706,419755,0
2010-11-10,34.792,34.885,34.104,34.314,477374,0
2010-11-11,33.784,34.304,33.42,34.077,425515,0
2010-11-12,34.246,34.519,33.549,33.626,365369,0
2010-11-15,33.655,34.131,33.4,33.822,383963,0
2010-11-16,33.683,33.992,32.799,33.156,392488,0
2010-11-17,33.203,33.784,33.203,33.674,280346,0
2010-11-18,34.943,35.016,34.435,34.519,1166803,0
2010-11-19,34.792,35.063,34.5,35.063,440921,0
2010-11-22,34.914,35.525,34.745,35.243,703298,0
2010-11-23,36.109,37.959,36.109,37.256,1441606,0
2010-11-24,38.536,38.553,37.489,37.754,1278348,0
2010-11-26,37.161,38.166,37.124,37.621,519530,0
2010-11-29,37.621,37.762,37.312,37.469,829655,0
2010-11-30,37.105,37.479,36.84,37.442,1589767,0
2010-12-01,38.327,38.327,37.266,37.602,753129,0
2010-12-02,37.736,38.25,37.563,38.091,561476,0
2010-12-03,37.716,39.022,37.573,38.909,508369,0
2010-12-06,38.909,38.909,38.39,38.74,293334,0
2010-12-07,39.577,39.577,38.957,39.022,530467,0
2010-12-08,39.341,39.408,38.682,39.004,401562,0
2010-12-09,38.967,39.078,38.439,38.804,394821,0
2010-12-10,39.013,39.49,38.701,39.436,516344,0
2010-12-13,39.623,40.977,39.558,40.131,1121298,0
2010-12-14,39.989,40.61,39.86,40.3,727074,0
2010-12-15,40.038,40.751,39.999,40.122,967121,0
2010-12-16,39.952,40.695,39.633,40.63,446941,0
2010-12-17,41.173,41.693,40.639,41.645,810697,0
2010-12-20,41.731,41.815,40.6,41.259,577622,0
2010-12-21,41.129,41.361,40.695,40.996,348036,0
2010-12-22,41.102,41.102,40.582,40.864,289217,0
2010-12-23,40.582,40.996,40.282,40.463,381533,0
2010-12-27,40.384,40.947,40.151,40.912,242195,0
2010-12-28,40.799,41.129,40.394,40.553,271127,0
2010-12-29,40.789,41.006,40.553,40.591,187554,0
2010-12-30,40.453,40.921,40.453,40.553,258636,0
2010-12-31,40.408,40.908,40.38,40.794,230694,0
2011-01-03,40.921,41.129,40.591,40.912,584440,0
2011-01-04,40.986,41.045,39.567,39.814,527462,0
2011-01-05,39.737,40.705,39.379,40.329,675452,0
2011-01-06,40.177,40.254,39.266,39.586,584614,0
2011-01-07,39.312,39.51,38.43,38.804,649889,0
2011-01-10,38.994,39.453,38.901,39.351,561660,0
2011-01-11,39.594,40.075,38.543,38.663,1019181,0
2011-01-12,39.312,39.897,38.891,39.708,938216,0
2011-01-13,39.482,39.914,39.379,39.85,395585,0
2011-01-14,39.708,40.028,39.097,39.999,684161,0
2011-01-18,40.254,40.835,39.999,40.742,770132,0
2011-01-19,40.639,41.016,39.804,40.038,517736,0
2011-01-20,39.594,40.366,39.417,39.952,552257,0
2011-01-21,40.159,40.234,39.453,39.586,300695,0
2011-01-24,39.679,39.708,39.013,39.633,396135,0
2011-01-25,39.247,39.728,38.607,39.312,373964,0
2011-01-26,39.473,39.842,39.173,39.633,332453,0
2011-01-27,39.746,40.056,39.444,40.047,205431,0
2011-01-28,39.999,40.093,38.977,39.069,300599,0
2011-01-31,39.23,40.031,39.107,39.935,639546,0
2011-02-01,40.902,41.192,40.639,40.676,676499,0
2011-02-02,40.545,40.582,39.53,39.979,401747,0
2011-02-03,39.558,40.789,39.51,40.472,550686,0
2011-02-04,40.32,41.12,40.141,40.893,441249,0
2011-02-07,40.789,41.815,40.789,41.25,621102,0
2011-02-08,41.102,41.391,40.996,41.343,276386,0
2011-02-09,41.222,42.048,41.222,41.833,480624,0
2011-02-10,41.315,41.767,41.183,41.42,544857,0
2011-02-11,40.93,41.428,40.893,41.4,594491,0
2011-02-14,40.986,41.531,40.93,41.212,613093,0
2011-02-15,40.769,41.4,40.525,40.854,304046,0
2011-02-16,40.893,42.057,40.893,42.02,445495,0
2011-02-18,42.086,42.557,42.076,42.502,409799,0
2011-02-22,41.635,42.086,41.093,41.324,697614,0
2011-02-23,41.674,42.593,40.443,41.192,710529,0
2011-02-24,41.006,42.038,40.122,40.591,640410,0
2011-02-25,40.733,41.183,40.443,41.156,590658,0
2011-02-28,41.625,42.791,41.146,41.24,798183,0
2011-03-01,41.54,41.54,40.384,40.799,515446,0
2011-03-02,41.183,42.048,41.006,41.891,510071,0
2011-03-03,42.388,42.444,41.504,42.398,339399,0
2011-03-04,42.388,42.388,41.146,41.936,379800,0
2011-03-07,41.918,42.285,40.3,40.938,849038,0
2011-03-08,41.035,41.447,40.723,40.921,498864,0
2011-03-09,41.025,41.381,40.658,41.025,517510,0
2011-03-10,40.769,41.428,40.515,41.231,471567,0
2011-03-11,40.967,41.531,40.759,41.381,396693,0
2011-03-14,41.102,41.476,40.131,40.63,441071,0
2011-03-15,38.279,40.49,38.279,40.047,649494,0
2011-03-16,39.399,40.151,38.346,38.711,969189,0
2011-03-17,39.192,39.51,38.711,39.022,529709,0
2011-03-18,39.51,39.887,38.881,39.737,1284589,0
2011-03-21,41.524,41.918,40.884,41.495,819925,0
2011-03-22,41.767,42.01,41.524,41.785,366434,0
2011-03-23,41.596,43.171,41.495,42.408,941005,0
2011-03-24,42.782,43.305,42.724,43.017,453329,0
2011-03-25,43.055,43.122,42.029,42.057,684240,0
2011-03-28,42.152,42.361,41.146,41.315,1082000,0
2011-03-29,41.54,42.943,41.456,42.115,876291,0
2011-03-30,41.192,42.548,40.893,42.398,911719,0
2011-03-31,42.254,43.289,42.028,43.261,573544,0
2011-04-01,43.261,43.657,42.971,43.392,471083,0
2011-04-04,43.343,43.412,42.743,43.382,427713,0
2011-04-05,43.102,44.4,43.102,43.713,354580,0
2011-04-06,43.45,43.693,42.743,43.074,547055,0
2011-04-07,43.093,43.854,42.81,43.305,469137,0
2011-04-08,43.132,43.363,42.434,43.017,420381,0
2011-04-11,42.933,43.412,42.511,42.866,306711,0
2011-04-12,42.502,42.895,41.731,41.731,751237,0
2011-04-13,42.076,42.115,41.035,41.55,463329,0
2011-04-14,41.381,41.635,40.977,41.514,768279,0
2011-04-15,41.569,41.655,40.769,41.259,566466,0
2011-04-18,40.658,40.921,39.897,40.816,611018,0
2011-04-19,40.93,40.947,40.122,40.151,484645,0
2011-04-20,40.825,41.757,40.639,41.693,828646,0
2011-04-21,42.057,42.115,41.428,41.815,381285,0
2011-04-25,41.712,41.738,40.723,41.083,503315,0
2011-04-26,41.315,41.41,41.025,41.202,379459,0
2011-04-27,41.163,41.4,40.845,41.231,317577,0
2011-04-28,41.138,41.298,40.789,40.967,388868,0
2011-04-29,41.079,41.388,40.908,41.125,561319,0
2011-05-02,41.606,41.615,40.254,40.404,583427,0
2011-05-03,40.337,40.443,39.389,39.659,443610,0
2011-05-04,39.539,39.642,38.526,38.832,928906,0
2011-05-05,38.536,38.871,37.934,38.023,1340698,0
2011-05-06,38.543,38.871,37.995,38.543,1132817,0
2011-05-09,38.901,39.96,38.901,39.737,1818806,0
2011-05-10,39.669,40.515,39.51,40.453,1621452,0
2011-05-11,40.122,40.472,39.952,40.065,3254604,0
2011-05-12,39.914,40.825,39.539,40.779,1335130,0
2011-05-13,40.472,40.977,40.366,40.668,649739,0
2011-05-16,40.375,40.769,40.141,40.686,1119832,0
2011-05-17,40.32,40.508,39.728,39.804,713730,0
2011-05-18,39.804,40.769,39.567,40.676,598649,0
2011-05-19,40.799,41.045,40.018,40.272,694596,0
2011-05-20,40.141,40.394,39.473,39.785,941296,0
2011-05-23,39.136,40.047,39.088,39.718,668039,0
2011-05-24,39.832,40.197,39.737,40.028,558238,0
2011-05-25,40.047,41.156,39.728,40.938,1315651,0
2011-05-26,42.838,43.61,41.843,43.007,3126630,0
2011-05-27,43.093,43.402,43.007,43.261,704163,0
2011-05-31,43.384,43.603,42.981,43.253,977068,0
2011-06-01,43.007,43.488,42.502,42.539,938118,0
2011-06-02,42.351,42.772,42.01,42.483,688810,0
2011-06-03,41.863,42.01,41.476,41.569,831963,0
2011-06-06,41.684,41.684,40.553,40.639,493748,0
2011-06-07,41.231,41.824,40.705,40.723,573896,0
2011-06-08,40.443,40.705,39.642,40.31,760648,0
2011-06-09,40.423,41.615,40.375,41.456,1237113,0
2011-06-10,40.967,41.173,39.905,40.197,669839,0
2011-06-13,40.337,40.453,39.51,39.659,843273,0
2011-06-14,40.122,40.957,39.989,40.668,427322,0
2011-06-15,40.197,40.499,39.389,39.659,774458,0
2011-06-16,39.351,39.558,38.653,39.061,653447,0
2011-06-17,39.341,39.52,38.73,38.779,725871,0
2011-06-20,38.711,40.224,38.572,40.177,480002,0
2011-06-21,40.263,41.361,39.877,41.183,680863,0
2011-06-22,40.799,41.428,40.423,41.063,1044822,0
2011-06-23,40.591,41.684,40.443,41.56,1366142,0
2011-06-24,41.456,41.504,40.789,41.222,663525,0
2011-06-27,41.073,41.843,40.816,41.747,379571,0
2011-06-28,41.596,42.83,41.596,42.762,483306,0
2011-06-29,43.046,43.854,42.98,43.534,844702,0
2011-06-30,43.507,44.638,43.44,44.006,1046451,0
2011-07-01,44.014,44.86,44.014,44.756,900171,0
2011-07-05,44.42,45.069,44.276,44.747,509193,0
2011-07-06,44.747,44.934,44.361,44.585,404056,0
2011-07-07,45.06,45.403,44.851,45.133,1122790,0
2011-07-08,44.342,44.53,43.974,44.513,695884,0
2011-07-11,43.554,43.864,43.234,43.563,369503,0
2011-07-12,42.772,43.846,42.65,43.297,909613,0
2011-07-13,43.497,44.221,43.382,43.544,829613,0
2011-07-14,43.789,43.846,43.132,43.382,484093,0
2011-07-15,43.515,43.544,42.603,43.084,291577,0
2011-07-18,42.332,42.641,41.991,42.351,358661,0
2011-07-19,42.603,43.151,42.493,42.895,907681,0
2011-07-20,43.093,43.093,42.199,42.483,456095,0
2011-07-21,42.82,43.017,42.548,42.762,396989,0
2011-07-22,42.791,43.179,42.631,42.933,586204,0
2011-07-25,42.603,42.914,42.199,42.245,413212,0
2011-07-26,42.342,42.904,42.275,42.37,371313,0
2011-07-27,42.057,42.057,40.825,41.025,572844,0
2011-07-28,41.192,41.466,40.591,40.61,338326,0
2011-07-29,40.115,40.672,39.739,40.276,678056,0
2011-08-01,40.884,40.884,39.659,40.159,850112,0
2011-08-02,39.238,39.303,37.209,37.698,2172695,0
2011-08-03,37.358,37.754,36.275,37.573,1406939,0
2011-08-04,36.438,36.634,33.467,33.655,1989677,0
2011-08-05,34.406,34.613,32.395,33.296,2122042,0
2011-08-08,31.963,32.367,29.077,29.385,1620438,0
2011-08-09,30.478,31.841,29.706,31.841,2291704,0
2011-08-10,30.889,31.193,30.074,30.167,1573544,0
2011-08-11,30.524,32.405,30.279,31.99,1164994,0
2011-08-12,32.497,32.996,31.813,32.083,1411259,0
2011-08-15,32.461,33.005,31.887,32.987,1301251,0
2011-08-16,32.415,33.015,32.054,32.799,877712,0
2011-08-17,32.949,33.165,31.925,32.582,1055224,0
2011-08-18,31.548,31.907,30.065,30.458,1602162,0
2011-08-19,29.978,30.794,29.838,29.969,1853154,0
2011-08-22,31.109,31.333,30.035,30.392,1371786,0
2011-08-23,30.668,31.85,30.289,31.823,1168024,0
2011-08-24,31.615,33.213,31.442,33.054,1492662,0
2011-08-25,36.1,36.294,33.371,34.218,3930543,0
2011-08-26,33.937,35.703,33.91,35.215,1913521,0
2011-08-29,35.807,36.381,35.638,36.323,377720,0
2011-08-30,35.582,37.17,35.582,36.878,775062,0
2011-08-31,36.442,37.724,35.96,36.612,795784,0
2011-09-01,36.598,36.896,36.163,36.362,997528,0
2011-09-02,35.459,35.884,35.197,35.791,633795,0
2011-09-06,34.641,35.402,34.151,34.782,985110,0
2011-09-07,35.103,36.45,35.073,36.298,547158,0
2011-09-08,35.901,36.212,35.016,35.233,503800,0
2011-09-09,34.782,35.063,33.381,33.598,910649,0
2011-09-12,33.127,33.636,32.685,33.541,727398,0
2011-09-13,33.598,34.81,33.213,34.715,644113,0
2011-09-14,34.623,35.798,34.031,35.187,1249034,0
2011-09-15,35.336,35.751,34.904,35.131,521314,0
2011-09-16,35.121,35.385,34.641,35.053,608384,0
2011-09-19,33.965,34.782,33.42,34.556,450075,0
2011-09-20,34.745,35.008,34.228,34.294,613103,0
2011-09-21,34.246,34.677,32.996,33.025,1042484,0
2011-09-22,32.036,32.12,30.649,31.004,763014,0
2011-09-23,30.831,31.451,30.803,31.306,720384,0
2011-09-26,31.737,32.555,31.258,32.424,831315,0
2011-09-27,33.4,34.011,33.063,33.165,641712,0
2011-09-28,33.184,33.271,32.054,32.091,884232,0
2011-09-29,32.478,32.572,31.061,32.188,1015339,0
2011-09-30,31.422,32.401,31.245,31.776,2197360,0
2011-10-03,31.538,32.545,31.415,31.461,1993539,0
2011-10-04,30.955,34.471,30.4,34.471,2257120,0
2011-10-05,34.187,35.941,33.782,35.234,1309069,0
2011-10-06,34.962,36.977,34.943,36.949,837468,0
2011-10-07,37.166,37.281,35.507,36.045,1642599,0
2011-10-10,36.765,37.583,36.653,37.573,1210265,0
2011-10-11,37.489,37.65,36.914,37.396,955236,0
2011-10-12,37.818,38.023,37.302,37.442,944364,0
2011-10-13,37.321,37.837,36.502,36.972,1291450,0
2011-10-14,37.401,37.495,36.157,37.272,737423,0
2011-10-17,36.813,37.386,36.005,36.202,445245,0
2011-10-18,36.375,37.42,35.791,37.006,605230,0
2011-10-19,36.77,37.327,36.545,36.704,302384,0
2011-10-20,36.959,37.657,36.395,37.628,539213,0
2011-10-21,38.069,39.333,37.923,38.75,666774,0
2011-10-24,39.304,40.38,38.76,40.087,588856,0
2011-10-25,40.002,40.002,38.663,38.75,710617,0
2011-10-26,40.155,40.428,39.107,40.267,1097251,0
2011-10-27,41.681,42.593,41.218,42.018,869025,0
2011-10-28,42.65,42.876,41.041,41.793,812610,0
2011-10-31,41.201,41.504,40.626,40.626,689079,0
2011-11-01,39.193,40.586,38.948,39.522,979440,0
2011-11-02,40.041,40.595,39.825,40.125,552778,0
2011-11-03,40.653,40.653,39.221,40.586,537719,0
2011-11-04,40.155,40.341,39.445,39.964,470948,0
2011-11-07,40.05,40.37,39.295,40.228,224110,0
2011-11-08,42.483,43.424,42.131,43.28,4873062,0
2011-11-09,41.982,42.724,41.521,41.916,1775881,0
2011-11-10,42.369,43.253,42.188,42.659,16095016,0
2011-11-11,42.866,43.181,42.264,42.407,1519305,0
2011-11-14,42.254,42.483,41.745,42.303,1196108,0
2011-11-15,42.169,42.99,41.925,42.743,1170279,0
2011-11-16,42.169,42.669,41.547,41.613,963392,0
2011-11-17,41.603,41.813,40.539,40.83,968245,0
2011-11-18,41.397,42.35,40.784,42.274,1844507,0
2011-11-21,41.492,41.953,40.953,41.031,1724367,0
2011-11-22,42.528,43.48,40.738,40.917,1819704,0
2011-11-23,40.663,40.681,39.248,39.465,1157652,0
2011-11-25,40.314,40.408,39.062,39.098,555857,0
2011-11-28,40.53,41.198,40.267,40.943,1187598,0
2011-11-29,40.228,40.934,39.419,40.719,1251931,0
2011-11-30,42.056,42.265,41.204,41.727,1117977,0
2011-12-01,41.728,42.934,41.388,41.662,1080085,0
2011-12-02,42.669,42.782,41.999,42.085,606258,0
2011-12-05,42.772,43.307,42.397,42.876,736976,0
2011-12-06,42.23,42.827,41.873,42.628,930871,0
2011-12-07,42.075,43.133,41.557,42.857,875193,0
2011-12-08,42.225,42.743,41.463,41.593,687444,0
2011-12-09,41.72,43.181,41.463,42.483,874120,0
2011-12-12,41.934,41.934,41.031,41.765,564927,0
2011-12-13,41.774,41.972,39.579,39.917,896017,0
2011-12-14,39.672,40.041,39.146,39.532,934165,0
2011-12-15,40.181,40.447,39.721,40.295,546695,0
2011-12-16,40.634,42.085,40.605,41.803,1758405,0
2011-12-19,41.925,41.925,39.362,39.532,1383196,0
2011-12-20,40.408,40.899,40.276,40.615,557183,0
2011-12-21,40.605,41.547,40.38,41.473,443509,0
2011-12-22,41.34,41.925,40.595,40.691,617724,0
2011-12-23,40.992,41.143,40.643,41.135,395307,0
2011-12-27,40.953,41.501,40.595,41.444,285298,0
2011-12-28,41.255,41.492,40.389,40.84,302094,0
2011-12-29,40.879,41.492,40.625,41.349,307558,0
2011-12-30,41.407,41.803,41.125,41.425,391179,0
2012-01-03,42.254,43.688,42.075,43.442,1442505,0
2012-01-04,42.924,43.92,42.763,43.365,723621,0
2012-01-05,42.839,44.48,42.065,44.075,773952,0
2012-01-06,43.884,44.385,43.554,43.997,855745,0
2012-01-09,43.716,44.6,43.716,44.308,1153755,0
2012-01-10,41.208,42.407,40.681,41.511,3586111,0
2012-01-11,41.024,42.779,40.974,42.458,1287664,0
2012-01-12,42.488,42.524,41.883,42.289,663719,0
2012-01-13,41.607,42.355,41.448,42.145,738038,0
2012-01-17,42.571,42.655,41.957,42.403,671667,0
2012-01-18,42.458,42.712,42.269,42.507,783237,0
2012-01-19,42.249,44.454,42.249,44.289,1471082,0
2012-01-20,44.308,44.551,43.686,44.016,659609,0
2012-01-23,43.938,44.686,43.648,44.215,391966,0
2012-01-24,43.791,44.508,43.733,44.444,444473,0
2012-01-25,44.055,44.921,43.977,44.743,545540,0
2012-01-26,44.884,45.018,44.026,44.356,351800,0
2012-01-27,43.947,44.6,43.724,43.874,428302,0
2012-01-30,43.44,43.782,43.015,43.469,381288,0
2012-01-31,43.82,43.848,42.747,43.043,610480,0
2012-02-01,43.259,44.517,43.044,43.839,741181,0
2012-02-02,43.856,44.074,43.343,43.564,387017,0
2012-02-03,43.967,44.571,43.866,43.957,750419,0
2012-02-06,43.714,44.148,43.251,43.525,497678,0
2012-02-07,43.516,43.544,42.721,42.779,1485274,0
2012-02-08,42.911,42.911,42.269,42.507,574589,0
2012-02-09,42.383,42.515,41.532,42.155,1396836,0
2012-02-10,42.07,42.609,41.93,42.07,708008,0
2012-02-13,43.005,43.323,42.655,42.959,746242,0
2012-02-14,42.902,44.138,42.769,44.026,655671,0
2012-02-15,44.366,44.385,43.242,43.534,844731,0
2012-02-16,43.63,44.676,43.223,44.253,762289,0
2012-02-17,44.809,45.575,44.508,44.526,558204,0
2012-02-21,44.59,44.912,44.119,44.215,482389,0
2012-02-22,44.366,45.086,44.336,44.874,476401,0
2012-02-23,45.232,45.585,44.782,45.3,445795,0
2012-02-24,45.222,45.745,45.131,45.29,332400,0
2012-02-27,45.204,45.709,44.979,45.141,462130,0
2012-02-28,45.29,45.402,44.791,45.048,760613,0
2012-02-29,45.155,45.265,44.102,44.291,663587,0
2012-03-01,44.526,45.691,44.526,45.018,1042280,0
2012-03-02,45.095,45.701,45.076,45.328,1157426,0
2012-03-05,44.894,45.623,44.743,45.356,595051,0
2012-03-06,44.734,44.912,44.186,44.454,508270,0
2012-03-07,44.884,44.884,44.308,44.59,252891,0
2012-03-08,44.868,45.816,44.546,45.714,326006,0
2012-03-09,45.819,46.546,45.47,46.161,649477,0
2012-03-12,45.95,46.33,45.819,46.152,316246,0
2012-03-13,46.274,46.803,45.902,46.756,360954,0
2012-03-14,46.612,47.254,46.368,47.191,365452,0
2012-03-15,47.018,47.046,46.405,46.775,719589,0
2012-03-16,46.775,46.775,46.33,46.546,1036608,0
2012-03-19,46.387,46.907,45.999,46.813,963664,0
2012-03-20,46.841,47.815,46.5,47.67,839567,0
2012-03-21,47.661,48.576,47.509,48.408,1080573,0
2012-03-22,46.972,48,45.829,46.47,1841841,0
2012-03-23,46.237,46.887,45.921,46.737,978362,0
2012-03-26,47.162,47.796,47.027,47.546,853256,0
2012-03-27,47.453,47.575,46.746,46.746,693850,0
2012-03-28,46.813,46.897,45.892,46.237,1204641,0
2012-03-29,45.857,46.133,45.113,45.892,1512345,0
2012-03-30,46.066,46.106,44.633,44.652,1103710,0
2012-04-02,44.62,45.375,44.463,44.676,1746655,0
2012-04-03,44.502,45.768,44.301,45.446,1469989,0
2012-04-04,45.052,45.648,44.697,45.295,1034768,0
2012-04-05,45.052,46.005,45.032,45.456,323522,0
2012-04-09,44.6,44.686,44.046,44.551,578346,0
2012-04-10,44.385,44.489,42.364,42.655,1581306,0
2012-04-11,43.242,43.938,43.14,43.884,938594,0
2012-04-12,43.901,44.912,43.667,44.454,526266,0
2012-04-13,44.245,44.338,43.867,44.007,596228,0
2012-04-16,44.27,44.999,43.742,44.489,555610,0
2012-04-17,44.964,45.749,44.916,45.351,527965,0
2012-04-18,44.794,45.022,44.456,44.832,924477,0
2012-04-19,44.877,44.897,43.479,44.196,847103,0
2012-04-20,44.319,45.08,44.281,45.003,663174,0
2012-04-23,44.236,45.052,44.216,44.632,609360,0
2012-04-24,44.707,44.841,43.214,43.63,846158,0
2012-04-25,43.867,44.651,43.733,44.528,699863,0
2012-04-26,44.427,45.446,44.264,45.265,809249,0
2012-04-27,45.58,45.59,44.794,45.314,883818,0
2012-04-30,44.869,46.258,44.852,46.173,894911,0
2012-05-01,45.908,47.254,45.677,46.468,743274,0
2012-05-02,46.111,46.764,45.879,46.668,641982,0
2012-05-03,46.488,46.859,45.523,45.863,751624,0
2012-05-04,45.58,45.845,44.813,45.022,347077,0
2012-05-07,44.851,45.638,44.765,45.314,562388,0
2012-05-08,44.813,44.906,42.586,44.007,1283886,0
2012-05-09,43.648,44.613,43.459,43.791,615613,0
2012-05-10,44.178,44.546,43.811,43.929,559791,0
2012-05-11,43.658,44.417,43.332,43.488,449274,0
2012-05-14,43.023,43.469,42.207,42.786,633450,0
2012-05-15,42.842,43.801,42.606,43.168,396809,0
2012-05-16,43.391,44.281,43.033,43.25,445200,0
2012-05-17,43.214,43.286,41.48,41.518,934758,0
2012-05-18,41.744,42.066,41.14,41.699,729656,0
2012-05-21,41.972,43.214,41.243,43.119,1350671,0
2012-05-22,43.195,44.245,42.948,43.314,745545,0
2012-05-23,43.314,45.389,43.314,45.208,1841271,0
2012-05-24,40.713,42.522,39.7,41.67,4973736,0
2012-05-25,41.49,42.018,40.816,41.897,1583986,0
2012-05-29,41.972,42.606,41.46,41.869,824934,0
2012-05-30,41.65,41.86,41.075,41.611,657591,0
2012-05-31,41.642,41.766,40.854,41.337,3480186,0
2012-06-01,40.239,40.997,39.87,40.325,1312892,0
2012-06-04,40.325,40.798,39.549,40.343,811913,0
2012-06-05,40.105,40.893,39.97,40.703,408506,0
2012-06-06,40.816,42.085,40.608,41.46,907787,0
2012-06-07,41.727,41.991,40.947,41.007,469684,0
2012-06-08,40.685,41.611,40.618,41.518,538394,0
2012-06-11,41.897,42.056,40.45,40.522,471986,0
2012-06-12,40.768,41.611,40.75,41.499,424949,0
2012-06-13,41.185,41.49,40.06,40.259,850121,0
2012-06-14,40.4,41.327,40.268,40.967,380660,0
2012-06-15,41.194,41.67,40.703,40.902,1026179,0
2012-06-18,40.778,41.204,40.372,41.113,461977,0
2012-06-19,41.243,41.944,41.224,41.727,710534,0
2012-06-20,41.773,41.982,41.007,41.301,578365,0
2012-06-21,41.243,41.451,39.49,39.709,639250,0
2012-06-22,40.021,40.041,39.549,39.816,748190,0
2012-06-25,39.359,39.359,38.773,39.075,399275,0
2012-06-26,39.236,39.567,38.79,39.245,556154,0
2012-06-27,39.32,39.519,38.817,39.093,553463,0
2012-06-28,38.675,39.87,38.575,39.844,861415,0
2012-06-29,40.628,42.115,40.618,41.67,894281,0
2012-07-02,41.888,42.681,41.888,42.606,779875,0
2012-07-03,42.582,43.722,42.582,43.57,485887,0
2012-07-05,43.722,43.828,43.057,43.437,676366,0
2012-07-06,43.039,43.329,41.91,42.125,632770,0
2012-07-09,41.944,42.161,41.233,41.601,605092,0
2012-07-10,41.897,42.047,40.947,41.224,489462,0
2012-07-11,41.319,41.46,39.972,40.229,701255,0
2012-07-12,39.955,40.287,38.685,39.963,779245,0
2012-07-13,39.999,41.158,39.942,40.627,630989,0
2012-07-16,40.469,40.703,39.916,40.479,349386,0
2012-07-17,40.939,41.863,40.646,41.547,568132,0
2012-07-18,41.537,43.067,41.537,42.546,669802,0
2012-07-19,42.649,43.165,42.546,42.782,427325,0
2012-07-20,42.43,42.934,42.24,42.546,369037,0
2012-07-23,41.386,42.002,40.93,41.729,566215,0
2012-07-24,41.785,41.824,40.655,40.93,476202,0
2012-07-25,41.055,41.633,40.806,41.272,357149,0
2012-07-26,41.919,42.002,41.095,41.491,318297,0
2012-07-27,41.711,43.155,41.711,42.63,244997,0
2012-07-30,42.554,43.087,42.356,42.696,364863,0
2012-07-31,42.099,42.318,41.32,41.701,597983,0
2012-08-01,41.863,41.863,40.693,40.741,400176,0
2012-08-02,40.275,40.778,39.877,40.448,601395,0
2012-08-03,40.912,41.776,40.825,41.376,331533,0
2012-08-06,41.537,42.22,41.537,41.919,242719,0
2012-08-07,42.031,43.039,42.031,42.847,248612,0
2012-08-08,42.742,44.083,42.564,43.937,427182,0
2012-08-09,43.809,44.748,43.751,44.52,470603,0
2012-08-10,44.309,44.475,43.957,44.216,423901,0
2012-08-13,44.226,44.329,43.761,44.244,343523,0
2012-08-14,44.564,44.946,44.358,44.584,616077,0
2012-08-15,44.417,44.604,44.075,44.12,602665,0
2012-08-16,44.301,44.852,43.987,44.68,554079,0
2012-08-17,44.623,45.167,44.594,45.1,338915,0
2012-08-20,44.671,46.323,44.671,46.22,651133,0
2012-08-21,46.22,46.522,45.612,45.951,622481,0
2012-08-22,45.961,46.047,44.852,45.1,759549,0
2012-08-23,45.584,45.961,44.129,44.511,1309889,0
2012-08-24,44.309,44.368,43.485,44.186,920635,0
2012-08-27,44.546,44.546,43.523,43.58,607029,0
2012-08-28,43.437,43.819,43.183,43.398,407154,0
2012-08-29,43.58,43.693,43.389,43.58,458556,0
2012-08-30,43.264,43.523,42.536,42.925,477388,0
2012-08-31,43.201,43.703,42.742,43.542,680496,0
2012-09-04,43.57,44.091,43.193,43.847,389813,0
2012-09-05,43.712,44.065,43.193,43.789,884770,0
2012-09-06,43.892,44.843,43.847,44.786,401278,0
2012-09-07,45.148,45.41,44.908,45.148,413788,0
2012-09-10,45.185,45.622,45.014,45.177,465232,0
2012-09-11,45.004,45.971,44.861,45.507,861760,0
2012-09-12,45.603,46.163,45.344,45.857,488215,0
2012-09-13,46.626,47.778,46.54,47.443,1059152,0
2012-09-14,47.88,48.764,47.798,48.278,647839,0
2012-09-17,48.241,48.452,48.021,48.137,642163,0
2012-09-18,48.147,48.175,47.433,47.509,382426,0
2012-09-19,47.605,48.089,47.528,47.898,254966,0
2012-09-20,47.623,48.108,47.302,48.021,343719,0
2012-09-21,48.395,48.572,47.368,47.472,1142178,0
2012-09-24,47.282,47.69,46.997,47.215,376175,0
2012-09-25,47.546,47.546,46.38,46.4,668037,0
2012-09-26,46.371,46.418,45.4,45.942,532239,0
2012-09-27,46.096,46.258,45.622,46.115,892351,0
2012-09-28,45.971,46.617,45.603,46.297,855233,0
2012-10-01,46.362,46.409,45.167,46.047,1318753,0
2012-10-02,46.38,47.034,46.38,46.742,775933,0
2012-10-03,46.828,46.922,46.192,46.626,480840,0
2012-10-04,46.904,47.452,46.673,47.13,474371,0
2012-10-05,47.452,47.947,47.092,47.472,620794,0
2012-10-08,47.321,47.556,47.015,47.207,306174,0
2012-10-09,47.062,47.243,46.513,46.713,444175,0
2012-10-10,46.847,47.368,46.579,46.713,520182,0
2012-10-11,47.044,47.198,46.267,46.371,476104,0
2012-10-12,45.736,46.645,45.736,46.333,260779,0
2012-10-15,46.463,46.959,46.295,46.93,258723,0
2012-10-16,47.198,48.696,47.15,48.003,925128,0
2012-10-17,48.069,48.734,48.031,48.442,718202,0
2012-10-18,48.404,48.773,48.127,48.572,1341534,0
2012-10-19,48.375,48.639,47.34,47.398,480034,0
2012-10-22,47.224,47.642,46.733,47.062,465501,0
2012-10-23,46.409,47.034,45.932,46.828,483012,0
2012-10-24,47.171,48.427,47.093,47.722,1128293,0
2012-10-25,48.121,49.396,48.052,49.215,1585101,0
2012-10-26,49.129,49.215,48.653,48.979,600596,0
2012-10-31,48.911,49.359,48.673,49.262,669429,0
2012-11-01,49.3,52.214,49.093,51.394,2012585,0
2012-11-02,51.54,51.577,50.091,50.121,491310,0
2012-11-05,50.396,50.529,50.184,50.493,514999,0
2012-11-06,50.51,50.758,50.329,50.758,785732,0
2012-11-07,50.149,50.682,49.69,50.5,449849,0
2012-11-08,50.493,50.642,49.671,49.777,443630,0
2012-11-09,50.14,50.891,49.652,50.575,622328,0
2012-11-12,50.785,53.442,49.797,49.835,610859,0
2012-11-13,49.73,50.063,49.359,49.816,688657,0
2012-11-14,49.872,50.224,49.119,49.187,644521,0
2012-11-15,49.282,49.661,48.709,48.768,1004561,0
2012-11-16,49.026,49.483,48.111,49.093,947299,0
2012-11-19,49.55,50.977,49.416,50.435,963154,0
2012-11-20,49.835,49.91,48.35,49.035,1889905,0
2012-11-21,49.016,49.435,48.865,49.083,653693,0
2012-11-23,49.369,49.845,49.329,49.739,197187,0
2012-11-26,49.53,49.939,49.242,49.643,582796,0
2012-11-27,50.242,52.156,49.671,51.27,1614006,0
2012-11-28,50.967,51.859,50.901,51.71,870704,0
2012-11-29,50.891,51.804,50.803,51.596,530055,0
2012-11-30,51.652,51.869,50.812,51.156,918335,0
2012-12-03,51.559,51.928,51.092,51.356,390007,0
2012-12-04,51.347,51.596,50.872,51.298,488746,0
2012-12-05,51.356,51.69,51.175,51.222,954949,0
2012-12-06,51.26,51.577,51.092,51.385,325152,0
2012-12-07,51.52,51.822,51.166,51.452,562417,0
2012-12-10,51.432,51.859,51.26,51.452,361779,0
2012-12-11,51.71,52.556,51.71,52.432,1490757,0
2012-12-12,52.45,52.745,52.195,52.478,1136938,0
2012-12-13,52.423,52.804,52.166,52.413,359401,0
2012-12-14,52.252,52.566,51.661,51.849,401921,0
2012-12-17,52.06,53.195,52.024,52.755,631513,0
2012-12-18,52.984,54.204,52.814,53.764,736262,0
2012-12-19,53.773,54.174,53.07,53.08,525822,0
2012-12-20,53.279,53.555,52.166,52.672,704359,0
2012-12-21,52.08,52.888,51.899,52.31,704396,0
2012-12-24,52.337,52.566,51.794,52.005,153471,0
2012-12-26,52.015,52.024,50.406,50.519,475190,0
2012-12-27,50.832,50.967,49.863,50.529,681803,0
2012-12-28,50.366,50.794,49.976,50.376,720307,0
2012-12-31,50.242,51.112,49.995,50.822,604906,0
2013-01-02,51.946,52.261,50.822,51.241,1208138,0
2013-01-03,51.083,52.185,51.083,51.577,1969528,0
2013-01-04,51.71,52.775,51.194,51.27,1414427,0
2013-01-07,51.671,51.804,50.063,51.232,1765095,0
2013-01-08,53.555,56.503,53.546,55.866,3712256,0
2013-01-09,55.612,57.524,55.496,57.112,1751708,0
2013-01-10,57.112,57.543,56.375,56.503,1644418,0
2013-01-11,56.582,56.832,55.952,56.03,1016263,0
2013-01-14,55.64,56.184,55.622,56.097,1571022,0
2013-01-15,55.923,56.973,55.857,56.973,1135972,0
2013-01-16,56.973,57.457,56.473,57.141,904014,0
2013-01-17,57.42,58.22,57.305,58.008,712320,0
2013-01-18,58.056,58.38,57.324,58.343,596617,0
2013-01-22,58.173,58.343,57.76,58.268,504899,0
2013-01-23,57.961,58.333,57.514,58.182,543835,0
2013-01-24,57.876,58.878,57.75,58.371,425792,0
2013-01-25,58.571,59.192,58.563,59.172,348425,0
2013-01-28,59.125,59.46,58.774,59.048,422179,0
2013-01-29,59.125,59.153,58.41,59.105,398908,0
2013-01-30,59.048,60.137,58.992,59.858,801784,0
2013-01-31,59.812,60.299,59.585,59.677,911866,0
2013-02-01,60.077,60.899,59.907,60.489,622455,0
2013-02-04,60.068,60.537,59.697,59.849,339981,0
2013-02-05,60.041,60.604,59.83,60.497,420164,0
2013-02-06,60.27,60.784,60.127,60.507,261719,0
2013-02-07,60.43,61.013,59.403,60.003,363493,0
2013-02-08,60.241,60.565,59.647,59.993,758880,0
2013-02-11,60.068,60.192,59.517,59.83,810423,0
2013-02-12,60.013,60.117,59.403,59.594,588111,0
2013-02-13,59.697,59.725,59.306,59.602,506756,0
2013-02-14,59.488,59.868,59.335,59.754,348382,0
2013-02-15,59.839,60.308,58.774,59.21,399325,0
2013-02-19,59.384,60.411,59.162,60.221,386263,0
2013-02-20,60.202,60.366,58.936,59.239,468969,0
2013-02-21,59.247,59.247,56.971,57.019,890097,0
2013-02-22,57.361,57.638,56.721,57.158,474801,0
2013-02-25,57.522,57.63,56.847,56.876,880599,0
2013-02-26,57.198,59.783,56.53,58.105,621559,0
2013-02-27,58.115,58.628,57.704,58.056,472593,0
2013-02-28,58.163,59.345,58.085,58.381,494793,0
2013-03-01,57.332,57.648,56.12,56.923,2119311,0
2013-03-04,56.789,57.276,56.16,57.01,617587,0
2013-03-05,57.304,57.809,57.083,57.198,749361,0
2013-03-06,57.456,57.951,57.437,57.611,399841,0
2013-03-07,57.713,58.095,57.332,57.951,495526,0
2013-03-08,58.381,58.381,57.602,57.942,260559,0
2013-03-11,57.935,58.956,57.542,58.858,670289,0
2013-03-12,58.85,59.46,58.447,59.296,559960,0
2013-03-13,59.335,59.783,58.946,59.105,242966,0
2013-03-14,59.306,60.231,58.956,60.147,423546,0
2013-03-15,57.188,60.241,57.188,59.956,663529,0
2013-03-18,59.565,60.299,59.335,60.137,246008,0
2013-03-19,60.157,60.366,59.345,60.221,557542,0
2013-03-20,60.546,60.546,59.63,60.175,419674,0
2013-03-21,59.877,60.25,58.657,58.965,460820,0
2013-03-22,59.877,60.06,59.219,59.575,427291,0
2013-03-25,59.602,59.734,59.001,59.537,439303,0
2013-03-26,60.166,60.166,59.143,59.858,669010,0
2013-03-27,59.508,60.644,58.965,60.337,720164,0
2013-03-28,63.465,66.192,62.224,63.894,2279333,0
2013-04-01,64.58,64.648,63.797,64.418,747155,0
2013-04-02,64.648,65.553,64.219,65.046,677922,0
2013-04-03,65.267,65.429,63.618,63.826,705893,0
2013-04-04,63.787,63.914,62.014,62.96,1715188,0
2013-04-05,61.72,64.037,61.72,63.932,675871,0
2013-04-08,63.845,65.62,63.835,65.361,772994,0
2013-04-09,65.523,65.523,64.331,64.829,932371,0
2013-04-10,65.124,65.802,64.868,65.429,663058,0
2013-04-11,65.468,66.774,65.313,65.802,872518,0
2013-04-12,65.742,65.772,64.514,64.848,987822,0
2013-04-15,64.514,64.848,62.471,62.566,850201,0
2013-04-16,63.254,64.14,62.96,63.875,1083646,0
2013-04-17,63.445,63.492,62.701,62.827,907749,0
2013-04-18,62.94,63.129,62.244,62.586,729108,0
2013-04-19,62.701,63.36,62.376,63.071,1061056,0
2013-04-22,63.148,63.36,62.731,63.226,825108,0
2013-04-23,63.6,64.121,63.406,64.046,779826,0
2013-04-24,64.065,64.418,64.018,64.16,658244,0
2013-04-25,64.6,65.017,64.275,64.799,664078,0
2013-04-26,64.741,64.741,63.865,64.046,607961,0
2013-04-29,64.17,65.104,64.037,64.702,586760,0
2013-04-30,64.533,65.543,64.304,65.543,649366,0
2013-05-01,65.302,65.678,64.568,65.016,407825,0
2013-05-02,65.093,66.508,65.016,66.317,604840,0
2013-05-03,66.624,67.511,66.614,66.89,505289,0
2013-05-06,66.9,67.541,66.614,66.776,615860,0
2013-05-07,66.919,67.026,66.614,66.796,560699,0
2013-05-08,66.748,67.531,65.953,66.796,545068,0
2013-05-09,66.786,67.148,66.298,66.67,384908,0
2013-05-10,66.633,67.08,66.383,66.814,359114,0
2013-05-13,66.796,66.949,66.327,66.748,531659,0
2013-05-14,67.332,67.463,66.633,66.929,1138537,0
2013-05-15,66.748,67.502,66.719,66.949,2183950,0
2013-05-16,66.987,67.77,66.242,66.489,665591,0
2013-05-17,66.861,67.894,66.699,67.638,1446491,0
2013-05-20,67.396,67.903,67.138,67.856,689446,0
2013-05-21,68.143,68.668,67.396,68.446,719617,0
2013-05-22,68.823,69.308,68.124,68.455,1064321,0
2013-05-23,67.351,68.094,66.117,67.55,1396809,0
2013-05-24,66.814,67.006,66.194,66.786,744941,0
2013-05-28,67.473,67.473,66.117,66.432,559963,0
2013-05-29,65.81,66.04,64.933,65.448,711869,0
2013-05-30,65.715,65.943,65.352,65.706,755660,0
2013-05-31,65.392,65.889,64.963,65.48,515722,0
2013-06-03,65.582,65.782,64.72,65.659,1001229,0
2013-06-04,65.706,65.953,64.646,64.846,376670,0
2013-06-05,64.72,65.103,63.724,63.753,415306,0
2013-06-06,63.861,64.646,63.707,64.646,490336,0
2013-06-07,65.113,65.953,64.646,65.611,444204,0
2013-06-10,65.934,66.04,65.294,65.523,306725,0
2013-06-11,64.445,64.836,64.186,64.405,392087,0
2013-06-12,64.817,65.198,63.707,63.734,220279,0
2013-06-13,64.061,64.768,64.051,64.636,652629,0
2013-06-14,64.682,65.467,64.262,65.142,394905,0
2013-06-17,65.533,66.04,64.646,64.962,189137,0
2013-06-18,65.409,66.843,65.38,66.814,438097,0
2013-06-19,66.9,67.541,66.278,66.298,435323,0
2013-06-20,65.123,65.543,63.614,63.803,656603,0
2013-06-21,64.091,64.235,62.801,63.336,960722,0
2013-06-24,62.569,62.858,62.074,62.256,783663,0
2013-06-25,62.781,63.947,62.237,63.566,507504,0
2013-06-26,63.987,64.672,63.585,63.997,553669,0
2013-06-27,64.521,65.17,64.365,64.521,401145,0
2013-06-28,64.302,65.371,64.006,64.445,682933,0
2013-07-01,64.953,65.322,63.977,65.065,489638,0
2013-07-02,65.103,65.828,64.365,64.607,392017,0
2013-07-03,64.355,65.161,64.235,65.093,241133,0
2013-07-05,65.438,67.036,65.438,67.006,773434,0
2013-07-08,63.662,67.56,63.662,66.909,450882,0
2013-07-09,67.253,67.827,67.253,67.521,476884,0
2013-07-10,67.361,67.541,66.796,67.148,315436,0
2013-07-11,68.084,68.183,67.444,67.866,501272,0
2013-07-12,67.96,68.668,67.799,68.201,467287,0
2013-07-15,68.201,68.677,67.912,68.543,508223,0
2013-07-16,68.783,68.861,66.594,67.157,605435,0
2013-07-17,67.609,67.97,67.225,67.656,330485,0
2013-07-18,67.97,68.823,67.809,68.381,262822,0
2013-07-19,68.308,68.659,68.153,68.41,155085,0
2013-07-22,68.344,68.735,68.279,68.622,254239,0
2013-07-23,68.744,68.793,68.391,68.697,437895,0
2013-07-24,68.813,68.939,68.124,68.288,305389,0
2013-07-25,67.94,68.861,67.76,68.726,161968,0
2013-07-26,68.372,68.793,67.77,68.754,154405,0
2013-07-29,68.813,69.289,68.354,68.707,381618,0
2013-07-30,68.832,69.146,68.124,68.793,372768,0
2013-07-31,69.146,70.409,68.803,70.019,437888,0
2013-08-01,70.066,72.431,70.028,71.494,834258,0
2013-08-02,71.072,71.769,70.362,71.244,289593,0
2013-08-05,71.215,71.916,70.738,71.109,201625,0
2013-08-06,71.034,71.034,69.807,70.191,240141,0
2013-08-07,70.115,70.651,69.04,69.932,330772,0
2013-08-08,70.382,70.919,69.992,70.719,373684,0
2013-08-09,70.592,70.88,70.048,70.776,264717,0
2013-08-12,70.429,71.504,70.115,71.225,299238,0
2013-08-13,71.072,72.929,70.947,72.411,373938,0
2013-08-14,72.528,72.739,71.053,71.072,313148,0
2013-08-15,70.2,70.429,69.107,69.445,461026,0
2013-08-16,69.435,70.163,68.994,69.156,173612,0
2013-08-19,69.205,70.621,68.955,69.589,421061,0
2013-08-20,69.739,70.842,69.04,70.144,202403,0
2013-08-21,70.009,70.287,68.629,68.744,431399,0
2013-08-22,69.003,69.598,67.06,67.358,672758,0
2013-08-23,67.578,68.793,67.06,68.621,740455,0
2013-08-26,68.842,69.078,67.768,68.171,448868,0
2013-08-27,67.71,68.122,64.522,64.944,1204469,0
2013-08-28,65.23,67.672,65.077,66.876,1682286,0
2013-08-29,64.646,64.646,63.409,64.166,2737432,0
2013-08-30,64.118,64.599,63.277,63.594,1011757,0
2013-09-03,64.483,64.608,63.123,63.743,1445582,0
2013-09-04,63.698,64.229,63.508,63.804,720071,0
2013-09-05,64.014,64.56,63.66,64.186,454680,0
2013-09-06,64.618,64.769,63.458,64.146,439944,0
2013-09-09,65.125,65.842,64.656,65.585,431212,0
2013-09-10,66.159,67.06,65.927,66.753,687368,0
2013-09-11,66.763,67.041,65.717,66.189,505784,0
2013-09-12,66.102,66.792,65.295,65.315,293913,0
2013-09-13,65.576,66.218,65.287,65.717,515197,0
2013-09-16,67.338,67.338,66.044,66.208,375121,0
2013-09-17,66.397,66.407,65.662,66.283,583508,0
2013-09-18,66.445,67.682,66.368,67.45,819171,0
2013-09-19,67.844,69.339,67.701,68.852,890428,0
2013-09-20,70.268,70.459,68.316,68.316,930285,0
2013-09-23,68.417,68.602,67.538,68.053,551990,0
2013-09-24,68.2,68.87,67.728,67.758,891860,0
2013-09-25,67.998,67.998,67.299,67.654,356100,0
2013-09-26,67.844,68.23,67.402,67.701,431707,0
2013-09-27,68.354,69.015,67.663,68.903,436703,0
2013-09-30,68.268,68.754,67.47,68.621,466455,0
2013-10-01,68.842,70.086,68.333,68.994,844555,0
2013-10-02,68.939,69.251,68.132,69.097,733849,0
2013-10-03,68.92,69.57,68.287,68.612,460298,0
2013-10-04,68.456,69.987,68.173,69.667,443027,0
2013-10-07,70.392,70.4,69.223,69.233,749302,0
2013-10-08,69.455,70.048,67.608,67.929,542361,0
2013-10-09,68.493,68.493,66.552,66.638,809902,0
2013-10-10,67.588,67.929,67.299,67.882,669583,0
2013-10-11,67.873,69.749,67.222,69.739,1144294,0
2013-10-14,69.058,70.028,68.93,69.855,451146,0
2013-10-15,69.652,69.972,69.28,69.561,698673,0
2013-10-16,69.903,71.361,69.359,71.195,567338,0
2013-10-17,70.966,72.087,70.813,71.76,718776,0
2013-10-18,72.317,72.854,71.945,72.844,518079,0
2013-10-21,73.034,73.744,72.364,73.323,876810,0
2013-10-22,73.412,73.987,72.856,73.007,873840,0
2013-10-23,72.538,73.121,72.45,72.577,696225,0
2013-10-24,72.586,73.237,72.346,72.498,945489,0
2013-10-25,72.787,73.054,72.069,72.508,351174,0
2013-10-28,72.652,73.054,71.846,72.411,456832,0
2013-10-29,72.489,72.854,71.906,72.298,644528,0
2013-10-30,72.701,73.075,71.712,72.02,674232,0
2013-10-31,72.155,72.441,71.482,71.644,997948,0
2013-11-01,71.905,72.614,71.433,72.183,662169,0
2013-11-04,72.587,73.171,72.489,72.856,590216,0
2013-11-05,72.778,74.13,72.125,73.919,574702,0
2013-11-06,74.178,74.446,73.602,74.036,655798,0
2013-11-07,74.159,74.851,70.963,70.973,985097,0
2013-11-08,71.088,72.155,71.088,71.846,944078,0
2013-11-11,71.846,72.46,71.673,71.982,1046924,0
2013-11-12,71.875,73.833,71.875,73.813,731032,0
2013-11-13,73.478,74.679,72.978,74.496,603260,0
2013-11-14,74.572,75.303,74.197,75.176,308185,0
2013-11-15,75.176,75.857,75.071,75.541,330024,0
2013-11-18,75.887,76.118,74.456,74.802,624345,0
2013-11-19,74.61,75.081,73.718,73.842,370164,0
2013-11-20,74.188,74.506,73.46,73.891,589676,0
2013-11-21,74.122,74.772,73.497,74.312,470215,0
2013-11-22,74.264,74.974,73.583,74.027,526338,0
2013-11-25,74.066,74.331,73.22,73.383,810466,0
2013-11-26,73.612,75.071,73.075,74.669,1021304,0
2013-11-27,75.694,75.8,73.563,74.046,582137,0
2013-11-29,73.257,74.217,73.257,73.737,322527,0
2013-12-02,73.035,74.832,73.035,73.402,636969,0
2013-12-03,75.042,75.352,72.347,72.498,629142,0
2013-12-04,74.927,75.445,71.702,71.992,828366,0
2013-12-05,72.818,73.035,71.885,72.633,685673,0
2013-12-06,75.791,75.791,72.958,73.181,520286,0
2013-12-09,73.239,73.631,72.633,72.74,377671,0
2013-12-10,72.597,73.46,72.45,73.065,576280,0
2013-12-11,72.968,73.573,71.972,72.183,713675,0
2013-12-12,72.24,72.623,71.992,72.145,327291,0
2013-12-13,72.231,72.72,72.029,72.383,424003,0
2013-12-16,72.662,73.383,72.597,73.143,392349,0
2013-12-17,73.21,73.573,72.155,72.749,535722,0
2013-12-18,73.026,73.823,72.02,73.823,801799,0
2013-12-19,73.833,73.919,72.411,72.988,422496,0
2013-12-20,73.343,74.38,73.2,74.312,1270257,0
2013-12-23,74.534,75.867,73.901,74.36,536639,0
2013-12-24,74.581,75.332,74.581,74.699,231800,0
2013-12-26,74.851,75.617,74.659,75.263,522015,0
2013-12-27,75.283,75.743,74.563,74.782,214683,0
2013-12-30,74.936,75.667,74.419,75.37,249694,0
2013-12-31,75.379,75.935,75.129,75.522,340250,0
2014-01-02,75.532,76.316,75.166,75.532,801378,0
2014-01-03,75.743,76.647,75.312,75.541,620525,0
2014-01-06,76.167,76.941,75.607,76.118,1067247,0
2014-01-07,76.241,76.901,75.494,76.827,911531,0
2014-01-08,76.683,76.703,76.07,76.452,567998,0
2014-01-09,71.34,72.643,70.245,70.658,3261017,0
2014-01-10,70.792,71.011,68.515,68.545,2261824,0
2014-01-13,68.392,68.71,66.684,67.289,1944660,0
2014-01-14,67.077,69.878,66.77,69.734,2302120,0
2014-01-15,69.803,70.445,69.265,70.264,1319697,0
2014-01-16,70.206,70.531,69.312,70.149,778268,0
2014-01-17,70.378,72.402,70.111,72.375,1664309,0
2014-01-21,72.71,72.903,71.836,72.288,1463872,0
2014-01-22,72.557,72.894,71.982,72.643,786896,0
2014-01-23,72.298,72.768,71.915,72.74,1301031,0
2014-01-24,72.337,72.597,71.34,71.462,1445617,0
2014-01-27,73.737,76.47,73.679,75.828,3004890,0
2014-01-28,75.713,76.753,75.713,76.723,2125763,0
2014-01-29,76.435,76.981,75.836,76.48,1647438,0
2014-01-30,76.647,77.8,76.395,77.741,1794916,0
2014-01-31,76.278,77.555,76.204,76.48,2686910,0
2014-02-03,76.753,76.753,72.635,73.048,2566188,0
2014-02-04,73.068,74.09,72.299,72.376,2526900,0
2014-02-05,72.232,73.866,71.597,73.645,2255852,0
2014-02-06,73.876,75.482,72.991,75.414,1109720,0
2014-02-07,77.338,78.143,75.731,76.146,1741221,0
2014-02-10,76.278,76.921,75.492,76.315,1304304,0
2014-02-11,76.385,77.509,76.079,76.588,1925773,0
2014-02-12,76.588,76.588,75.309,75.953,1137872,0
2014-02-13,75.376,76.703,75.376,76.46,1767008,0
2014-02-14,76.195,76.761,75.731,76.223,1498348,0
2014-02-18,76.598,77.05,76.098,76.214,1073774,0
2014-02-19,85.444,90.527,85.259,90.038,12791488,0
2014-02-20,90.257,91.383,89.623,90.585,2124935,0
2014-02-21,91.566,91.623,90.267,90.7,2642841,0
2014-02-24,91.267,91.355,90.414,90.644,1527745,0
2014-02-25,90.385,92.134,90.385,91.713,1346994,0
2014-02-26,91.306,93.298,91.228,91.912,1218719,0
2014-02-27,91.786,92.633,90.865,92.027,1249392,0
2014-02-28,92.027,92.825,91.335,91.864,882077,0
2014-03-03,90.575,92.401,90.326,91.713,690456,0
2014-03-04,92.633,94.845,92.401,94.795,961322,0
2014-03-05,94.421,94.421,93.181,93.537,811519,0
2014-03-06,93.787,94.997,93.527,94.7,655738,0
2014-03-07,94.7,95.661,93.942,95.22,752511,0
2014-03-10,94.931,95.381,93.517,94.009,1131689,0
2014-03-11,94.037,94.471,93.102,93.728,915667,0
2014-03-12,93.401,93.942,92.539,93.641,1606620,0
2014-03-13,93.68,95.258,93.102,94.22,1203357,0
2014-03-14,94.017,95.105,93.67,94.987,906043,0
2014-03-17,95.181,96.951,94.805,96.927,1183299,0
2014-03-18,96.917,98.487,96.868,97.921,1256653,0
2014-03-19,97.599,98.428,97.165,98.211,840162,0
2014-03-20,97.579,98.151,96.77,98.083,1030972,0
2014-03-21,97.764,98.06,96.117,96.117,2356292,0
2014-03-24,96.917,97.324,94.461,95.334,1725203,0
2014-03-25,96.009,96.63,94.501,95.671,777389,0
2014-03-26,96.376,97.364,93.604,94.557,1608240,0
2014-03-27,98.02,103.22,97.106,101,4310267,0
2014-03-28,101.98,102.62,100.3,101.91,2318965,0
2014-03-31,102.4,102.85,100.26,101.8,1442799,0
2014-04-01,101.99,103.11,101.66,102.59,1513527,0
2014-04-02,102.83,103.58,102.5,102.81,1202650,0
2014-04-03,102.79,103.21,102.49,102.97,1024883,0
2014-04-04,103.35,103.54,100.39,100.76,1355217,0
2014-04-07,100.31,101.22,97.941,98.559,1044105,0
2014-04-08,99.64,100.2,98.609,100,840070,0
2014-04-09,100.08,101.1,99.089,100.82,565152,0
2014-04-10,101.7,102.55,98.797,99.129,941079,0
2014-04-11,98.131,98.945,96.649,97.539,801025,0
2014-04-14,98.757,99.005,97.324,98.122,791781,0
2014-04-15,98.338,98.378,95.316,96.888,1155526,0
2014-04-16,97.383,98.348,96.503,97.374,796848,0
2014-04-17,99.338,99.338,95.959,96.582,1045807,0
2014-04-21,96.424,97.334,95.555,96.562,578419,0
2014-04-22,96.552,97.136,95.93,95.989,706158,0
2014-04-23,95.949,96.755,95.632,95.806,534048,0
2014-04-24,95.939,96.937,94.132,96.316,850819,0
2014-04-25,96.146,96.736,94.947,95.509,500923,0
2014-04-28,96.146,96.316,94.22,95.248,1187072,0
2014-04-29,95.593,96.898,95.441,96.283,1025160,0
2014-04-30,96.299,97.744,96.019,97.589,903737,0
2014-05-01,97.744,99.188,96.848,98.807,1145910,0
2014-05-02,98.936,100.71,98.649,99.88,1235651,0
2014-05-05,99.407,100.17,98.05,99.238,692881,0
2014-05-06,98.866,99.198,97.412,97.559,473941,0
2014-05-07,97.589,98.093,95.544,97.991,904163,0
2014-05-08,97.687,99.93,97.165,98.171,823395,0
2014-05-09,97.981,98.448,96.215,97.218,983045,0
2014-05-12,97.392,99.129,97.05,97.248,988145,0
2014-05-13,97.248,99.025,96.463,96.639,798983,0
2014-05-14,96.386,97.354,96.289,96.424,449728,0
2014-05-15,96.068,96.698,91.529,95.151,2674855,0
2014-05-16,95.844,96.878,94.91,95.314,951794,0
2014-05-19,94.762,95.265,94.254,94.891,865990,0
2014-05-20,94.822,94.862,93.704,93.966,882992,0
2014-05-21,94.772,96.888,94.622,95.969,1470523,0
2014-05-22,98.448,102.23,98.448,100.81,2088186,0
2014-05-23,100.3,101.28,99.68,100.46,755373,0
2014-05-27,100.8,101.41,100.33,100.53,1312230,0
2014-05-28,100.25,101.58,99.427,100.83,1495774,0
2014-05-29,101.46,104.8,101.36,104.38,2011382,0
2014-05-30,103.75,104.08,101.92,102.21,1118321,0
2014-06-02,102.62,103.19,101.64,102.31,584824,0
2014-06-03,101.79,101.93,99.87,100.15,1010612,0
2014-06-04,99.98,101.64,99.77,101.42,592001,0
2014-06-05,101.79,102.11,100.48,102.01,490301,0
2014-06-06,102.01,103.75,101.7,103.72,694308,0
2014-06-09,103.54,104.4,102.47,103.76,1192033,0
2014-06-10,103.41,104.42,103.16,104.05,920516,0
2014-06-11,103.5,104.26,102.91,103.37,710362,0
2014-06-12,103.53,103.53,101.82,102.34,575137,0
2014-06-13,102.32,103.3,102.13,103.13,479286,0
2014-06-16,103.21,103.76,101.96,103.58,539288,0
2014-06-17,103.25,105.68,103.06,104.82,747404,0
2014-06-18,105.75,105.75,104.34,104.95,539900,0
2014-06-19,105.24,105.41,104.76,105.36,364911,0
2014-06-20,105.4,107.15,105.34,107.14,1242860,0
2014-06-23,106.93,107.31,104.78,105.21,662529,0
2014-06-24,104.5,106.12,104.19,104.88,761483,0
2014-06-25,104.68,105.94,104.55,105.82,456247,0
2014-06-26,105.85,105.88,104.36,105.65,479570,0
2014-06-27,105.48,106.3,104.32,106.14,880076,0
2014-06-30,106.34,106.65,105.24,106.52,916827,0
2014-07-01,105.7,108.16,104.6,107.79,1197000,0
2014-07-02,107.48,109,105.77,106.23,739548,0
2014-07-03,106.53,108.22,105.62,108.03,452026,0
2014-07-07,107.19,107.19,105.73,105.84,373307,0
2014-07-08,105.85,106.37,104.51,104.79,395413,0
2014-07-09,105.94,108.9,105.89,108.15,717515,0
2014-07-10,106.74,108.11,105.45,107.14,762359,0
2014-07-11,107.26,108.23,106.93,107.82,897280,0
2014-07-14,108.38,108.78,107.2,108.33,935817,0
2014-07-15,107.93,108.67,107.67,108.41,659552,0
2014-07-16,108.68,108.91,107.11,107.37,957734,0
2014-07-17,106.77,107.17,104.81,105.07,455184,0
2014-07-18,105.47,107.39,103.42,107.01,522427,0
2014-07-21,104.54,106.88,104.54,105.82,361168,0
2014-07-22,105.94,106.37,104.68,104.89,549215,0
2014-07-23,105.14,105.46,103.29,103.29,1163190,0
2014-07-24,103.51,104.64,101.94,103.12,1238768,0
2014-07-25,102.6,103.31,102.04,102.09,446176,0
2014-07-28,101.95,102.13,100.9,101.02,684982,0
2014-07-29,100.95,101.45,99.74,99.8,1385605,0
2014-07-30,100.19,101.1,99.397,100.8,561402,0
2014-07-31,99.98,100.81,98.171,98.211,716497,0
2014-08-01,98.112,99.015,96.898,98.807,989899,0
2014-08-04,99.119,100.87,97.951,100.56,533019,0
2014-08-05,99.62,100.6,98.945,99.069,413221,0
2014-08-06,98.649,100.26,98.497,98.817,470167,0
2014-08-07,99.288,99.57,98.348,98.507,276583,0
2014-08-08,98.579,101.03,98.517,100.95,396644,0
2014-08-11,101.55,101.9,100.66,101.34,567102,0
2014-08-12,101.36,102.06,100.8,101.27,373674,0
2014-08-13,101.29,101.99,100.08,101.18,336592,0
2014-08-14,101.46,101.91,100.94,101.28,286716,0
2014-08-15,101.69,102.25,100.67,101.35,313342,0
2014-08-18,102.15,102.86,101.67,102.45,505149,0
2014-08-19,102.96,103.72,102.3,103.21,687468,0
2014-08-20,102.99,103.22,101.16,102.78,851295,0
2014-08-21,102.98,103.08,101.81,102.02,386775,0
2014-08-22,102.15,103.54,101.89,103.2,486670,0
2014-08-25,103.85,105.03,103.71,104.41,625907,0
2014-08-26,104.5,105.16,103.46,104.61,784521,0
2014-08-27,104.74,105.43,104.09,104.23,990983,0
2014-08-28,112.39,113.29,109.83,112.28,3690628,0
2014-08-29,112.55,114.12,111.49,113.74,1489196,0
2014-09-02,115.05,115.05,113.16,113.41,1368750,0
2014-09-03,113.77,114.42,112.88,113.12,2399543,0
2014-09-04,113.16,114.12,112.88,113.51,1123612,0
2014-09-05,113.13,114.76,112.66,114.68,1126434,0
2014-09-08,114.35,114.99,113.26,113.85,633636,0
2014-09-09,113.54,114.01,112.74,112.89,1212280,0
2014-09-10,112.92,113.45,112.01,113.37,1192818,0
2014-09-11,113.06,114.53,112.64,114.5,635028,0
2014-09-12,114.14,114.14,112.76,113.69,898991,0
2014-09-15,113.84,113.86,111.96,112.73,394558,0
2014-09-16,112.69,114.48,112.33,113.93,761778,0
2014-09-17,113.75,114.12,112.85,113.03,869718,0
2014-09-18,113.33,113.33,111.91,112.05,541093,0
2014-09-19,112.49,112.71,111.05,111.16,1401657,0
2014-09-22,110.67,111.19,110.03,110.25,669081,0
2014-09-23,110.02,110.53,108.87,108.94,1003065,0
2014-09-24,109.07,111.21,107.97,111.17,789136,0
2014-09-25,110.89,111.55,109.35,110.05,579891,0
2014-09-26,109.94,111.47,109.56,110.74,443574,0
2014-09-29,109.8,110.79,109.53,110.61,345258,0
2014-09-30,110.63,110.75,109.69,109.91,443869,0
2014-10-01,109.48,110.1,107.19,108.21,821216,0
2014-10-02,108.27,110.35,107.07,110.03,596252,0
2014-10-03,109.38,112.9,109.06,112.12,661446,0
2014-10-06,111.94,112.56,111,111.46,375863,0
2014-10-07,110.79,111.72,109.63,109.72,433002,0
2014-10-08,110.01,110.01,107.04,108.31,1873680,0
2014-10-09,108.1,108.66,106.18,106.29,625212,0
2014-10-10,105.23,106.72,105.19,105.45,1278652,0
2014-10-13,104.92,105.77,103.22,104.09,1111325,0
2014-10-14,99.87,102.77,98.477,100.66,2468141,0
2014-10-15,99.377,103.18,98.629,102.56,1360829,0
2014-10-16,100.94,105.05,100.73,104.2,1180166,0
2014-10-17,105.3,106.74,104.39,105.76,937494,0
2014-10-20,106.09,107.42,105.16,105.3,962316,0
2014-10-21,106.29,107.56,106.12,106.49,797334,0
2014-10-22,106.74,107.31,106.15,106.28,698198,0
2014-10-23,106.89,109.99,106.8,109.06,913470,0
2014-10-24,109.08,112.13,108.83,111.74,1434553,0
2014-10-27,111.54,113.03,110.67,112.73,722000,0
2014-10-28,113.23,113.87,112.56,113.51,721960,0
2014-10-29,113.41,114.36,112.8,113.62,862494,0
2014-10-30,113.2,115.6,111.59,115.43,763818,0
2014-10-31,116.37,116.89,115.18,115.95,1247298,0
2014-11-03,116.34,116.75,115.04,115.61,863844,0
2014-11-04,115,115.7,114,115.58,502287,0
2014-11-05,116.74,116.74,115.22,115.92,620787,0
2014-11-06,116.36,117.42,115.82,117.23,1045079,0
2014-11-07,117.62,117.82,115.81,116.23,1033899,0
2014-11-10,116.64,119.28,115.83,118.27,980903,0
2014-11-11,117.51,118.45,116.33,116.94,586693,0
2014-11-12,116.4,118.91,116.4,118.48,741041,0
2014-11-13,119.23,119.24,117.9,118.39,456907,0
2014-11-14,117.64,118.64,117.12,117.62,817416,0
2014-11-17,117.62,118.22,115.17,115.95,1051365,0
2014-11-18,116.25,116.65,114.97,115.82,730793,0
2014-11-19,115.68,116.82,114.9,116.52,1145887,0
2014-11-20,116.22,117.74,116.22,117.52,816261,0
2014-11-21,118.76,118.85,117.4,118.72,1080294,0
2014-11-24,119.35,120.23,118.04,118.84,1756919,0
2014-11-25,123.25,130.07,123.02,127.16,4948267,0
2014-11-26,127.28,127.76,124.28,124.98,1100035,0
2014-11-28,124.69,127.55,124.68,126.56,517197,0
2014-12-01,125.94,125.98,122.86,123.03,984650,0
2014-12-02,123.34,124.54,121.29,122.45,1239037,0
2014-12-03,122.66,124.06,121.93,123.99,559571,0
2014-12-04,123.74,123.99,122.76,123.38,489922,0
2014-12-05,123.42,124.51,121.97,124.48,674924,0
2014-12-08,124.49,125.36,122.28,123.61,627872,0
2014-12-09,122.09,124.13,121.56,123.77,757934,0
2014-12-10,122.87,123.31,120.74,121.2,646922,0
2014-12-11,122.2,124.09,122,122.96,839008,0
2014-12-12,122.35,124.38,122.04,122.67,715216,0
2014-12-15,123.01,124.91,121.95,122.82,709687,0
2014-12-16,121.14,123.44,120.61,120.65,698851,0
2014-12-17,120.78,123.1,119.74,123.01,672078,0
2014-12-18,124.58,125.47,123.63,125.37,487956,0
2014-12-19,125.33,125.92,121.65,125.5,1584824,0
2014-12-22,124.96,126,124.22,124.95,448805,0
2014-12-23,124.8,126.81,124.79,126.64,542780,0
2014-12-24,126.69,127.7,126.24,126.26,177114,0
2014-12-26,126.93,127.24,125.9,126.44,263453,0
2014-12-29,126.32,128.08,125.65,127.67,337373,0
2014-12-30,126.99,127.68,126.06,126.96,396121,0
2014-12-31,127.2,129.35,127,127.14,452868,0
2015-01-02,127.43,127.93,123.49,125.44,600054,0
2015-01-05,125.12,127.43,123.65,127.09,999015,0
2015-01-06,127.11,127.58,121.67,124.09,1045488,0
2015-01-07,125.94,127.54,125.14,126.45,812554,0
2015-01-08,119.28,122.72,118.5,121.91,3165386,0
2015-01-09,121.46,121.46,119.82,120.73,1460315,0
2015-01-12,119.83,120.67,119.42,120.24,1222402,0
2015-01-13,119.96,120.81,117.73,119.09,970285,0
2015-01-14,117.54,118.97,116.98,118.24,1065755,0
2015-01-15,117.87,119.96,116.18,119.13,1187612,0
2015-01-16,119.05,120.64,117.8,120.49,763675,0
2015-01-20,121.55,122.24,118.56,118.87,1113631,0
2015-01-21,119.23,120.65,118.53,120.22,542752,0
2015-01-22,121.14,121.44,119.51,120.18,756833,0
2015-01-23,120.52,121.43,119.57,120.65,646762,0
2015-01-26,120.92,121.52,119.79,120.96,664266,0
2015-01-27,119.86,121.74,119.48,121.1,464248,0
2015-01-28,121.34,122.08,118.46,118.81,542676,0
2015-01-29,119.21,119.92,118.23,119.44,572672,0
2015-01-30,118.21,118.89,117,117.2,866879,0
2015-02-02,117.21,118.02,115.03,117.44,566309,0
2015-02-03,117.86,119.2,117.29,119.03,426732,0
2015-02-04,118.14,119.42,117.52,117.78,413245,0
2015-02-05,117.65,118.36,116.18,116.73,851769,0
2015-02-06,116.72,116.8,115.14,115.72,720374,0
2015-02-09,115.33,115.81,113.74,114.16,665183,0
2015-02-10,114.86,116.4,114.39,116.23,680701,0
2015-02-11,116.2,117.31,115.27,115.6,488636,0
2015-02-12,116.38,116.89,114.85,115.95,494674,0
2015-02-13,116.32,116.63,115.63,116.31,490527,0
2015-02-17,116.26,116.56,115.2,116.35,551290,0
2015-02-18,116.12,116.69,115.54,116.23,537117,0
2015-02-19,115.76,116.55,115.41,116.12,401308,0
2015-02-20,115.86,116.43,115.38,116.2,744553,0
2015-02-23,116.23,117,115.68,115.88,516886,0
2015-02-24,116.34,116.42,115.33,115.76,371957,0
2015-02-25,115.28,116.5,114.97,115.16,370364,0
2015-02-26,115.22,115.95,114.64,115.52,510614,0
2015-02-27,115.77,116.43,114.91,116,632815,0
2015-03-02,116.22,119.22,115.56,117.98,711048,0
2015-03-03,118.01,118.01,116.29,117.48,679325,0
2015-03-04,116.74,117.3,115.71,116.07,588596,0
2015-03-05,115.61,117.12,114.37,116.78,689037,0
2015-03-06,116.58,117.24,115.45,116.01,665478,0
2015-03-09,116.32,116.51,114.76,115.52,460666,0
2015-03-10,114.38,114.98,112.69,113.61,876386,0
2015-03-11,113.55,116.21,112.78,116.2,867603,0
2015-03-12,116.5,119.11,116.22,118.99,580020,0
2015-03-13,119.08,120.12,118.34,119.89,764991,0
2015-03-16,120.36,122.22,119.52,121.88,774392,0
2015-03-17,121.97,122.14,120.52,121.29,455706,0
2015-03-18,121.12,122.11,119.45,121.75,577850,0
2015-03-19,120.95,122.13,120.64,121.58,415408,0
2015-03-20,122.25,122.73,121.58,122.02,1122323,0
2015-03-23,122.02,125.54,121.46,124.52,889404,0
2015-03-24,124.79,125.47,123.68,124.67,839802,0
2015-03-25,125.09,125.38,123.18,123.22,1292826,0
2015-03-26,125.94,131.59,125.33,130.64,2278745,0
2015-03-27,130.8,132.54,130.65,131.93,1035313,0
2015-03-30,132.48,136.42,131.98,135.27,1148052,0
2015-03-31,135.47,135.62,133.45,134.32,1085646,0
2015-04-01,134,134.31,131.91,133.48,885064,0
2015-04-02,133.9,135.8,133.07,134.87,759824,0
2015-04-06,134.05,135.98,133.84,135.25,736157,0
2015-04-07,135.55,135.55,133.58,133.74,429929,0
2015-04-08,134.23,134.98,133.02,133.32,866258,0
2015-04-09,133.32,134.08,132.64,133.51,464215,0
2015-04-10,133.4,134.05,132.29,132.61,599447,0
2015-04-13,132.13,132.69,131.56,131.61,534242,0
2015-04-14,131.93,132.45,129.87,130.82,556046,0
2015-04-15,130.96,131.59,130.63,130.71,580542,0
2015-04-16,130.36,131.2,129.8,129.89,361598,0
2015-04-17,128.83,129.33,127.74,128.15,363946,0
2015-04-20,129.1,129.68,127.95,129.51,442467,0
2015-04-21,130.29,131.15,128.82,130.63,797338,0
2015-04-22,131.24,133.03,130.19,132.57,856929,0
2015-04-23,132.61,134.2,132.07,133.53,492080,0
2015-04-24,133.54,133.65,132.22,133.54,451884,0
2015-04-27,133.71,134.28,132.13,132.22,722518,0
2015-04-28,131.91,132.58,129.8,132.13,392983,0
2015-04-29,132.07,132.26,130.44,131.45,423259,0
2015-04-30,130.89,131.25,129.4,130,494895,0
2015-05-01,130.41,132.65,129.15,132.6,345614,0
2015-05-04,133.18,134.24,132.25,133.39,616426,0
2015-05-05,133.47,133.64,130.77,131.51,348088,0
2015-05-06,131.45,132.55,130.31,130.72,412916,0
2015-05-07,130.56,132.55,130.56,132.17,338082,0
2015-05-08,133.9,135.2,132.88,133.03,260600,0
2015-05-11,133.03,134.02,131.35,131.85,372641,0
2015-05-12,131.21,133.09,130.03,132.3,494220,0
2015-05-13,132.33,133.4,130.96,131.08,351493,0
2015-05-14,131.43,131.74,127.99,128.71,1146708,0
2015-05-15,128.38,129.78,128.38,129.13,1244231,0
2015-05-18,128.23,130.45,127.74,130,820664,0
2015-05-19,130.68,131.93,129.55,129.63,678635,0
2015-05-20,129.93,132.3,129.42,131.76,501084,0
2015-05-21,131.69,132.58,131.24,132.22,480038,0
2015-05-22,131.84,132.98,131.55,132.46,417934,0
2015-05-26,131.78,132.14,129.25,130.34,1039046,0
2015-05-27,130.79,133.14,128.96,129.09,1133710,0
2015-05-28,125.27,128.64,124.6,128.33,1837304,0
2015-05-29,128.72,129.66,125,125.36,1153724,0
2015-06-01,125.83,126.6,124.8,125.71,689858,0
2015-06-02,125.39,126.99,125.2,125.94,603576,0
2015-06-03,125.91,127.98,125.6,127.91,532140,0
2015-06-04,126.71,128.84,126.02,126.88,587849,0
2015-06-05,127.1,127.4,126.02,126.97,354691,0
2015-06-08,127.11,127.54,125.26,125.34,455280,0
2015-06-09,125.95,126.81,125.37,126.5,596400,0
2015-06-10,126.7,127.82,126.55,127.29,446358,0
2015-06-11,127.89,128.89,126.19,126.59,487426,0
2015-06-12,126.43,127.82,126.38,127.16,330240,0
2015-06-15,127.66,127.66,125.75,126.57,527497,0
2015-06-16,126.6,128.22,126.05,127.67,508617,0
2015-06-17,128.11,129.21,127.59,128.27,370371,0
2015-06-18,128.24,129.64,128.24,129.14,317552,0
2015-06-19,129.22,129.23,127.42,127.46,631798,0
2015-06-22,128.98,129.8,127.74,128.54,501396,0
2015-06-23,128.82,129.87,128.38,129.01,477506,0
2015-06-24,129.09,129.09,125.44,126.17,698137,0
2015-06-25,127.97,127.97,125.57,126.47,834213,0
2015-06-26,126.93,127.67,125.7,126.76,1168993,0
2015-06-29,125.99,126.4,123.77,123.79,523886,0
2015-06-30,124.77,124.96,123.83,124.3,572288,0
2015-07-01,125.43,125.43,121.36,123.22,522750,0
2015-07-02,123.61,125.97,122.27,122.8,433201,0
2015-07-06,121.51,124.19,121.21,122.38,487881,0
2015-07-07,122.8,123.02,119.5,121.16,1233163,0
2015-07-08,119.87,120.73,117.87,118,1041891,0
2015-07-09,119.22,120.05,116.39,117.02,1321578,0
2015-07-10,118.31,118.73,117.09,117.91,608380,0
2015-07-13,119.01,120.03,118.6,119.68,746007,0
2015-07-14,119.79,120.87,119.28,120.43,444576,0
2015-07-15,120.36,121.42,119.39,119.78,497963,0
2015-07-16,120.05,120.71,119,119.1,564015,0
2015-07-17,119.13,119.27,117.9,118.53,444963,0
2015-07-20,118.56,119.4,117.53,118.88,470240,0
2015-07-21,119.01,120.06,117.67,119.18,481175,0
2015-07-22,118.66,120.03,118.66,119.91,329725,0
2015-07-23,119.94,121.47,119.36,119.7,560407,0
2015-07-24,119.51,119.95,117.04,117.32,305996,0
2015-07-27,117.78,118.19,114.68,114.97,1482725,0
2015-07-28,115.54,117.7,114.84,117.16,17320717,0
2015-07-29,117.26,118.82,116.99,118.03,924897,0
2015-07-30,117.88,118.46,117.1,118.32,631894,0
2015-07-31,118.07,118.46,116.67,117.71,717470,0
2015-08-03,117.8,118.14,116.59,117.8,683312,0
2015-08-04,117.94,118.78,117.41,118,515731,0
2015-08-05,118.95,119.76,118.02,118.45,398743,0
2015-08-06,118.29,118.37,116.22,116.58,378805,0
2015-08-07,116.45,117.15,115.78,116.85,319140,0
2015-08-10,117.92,118.56,117.28,118.08,424592,0
2015-08-11,116.97,117.57,116.11,116.52,497275,0
2015-08-12,115.54,116.46,114.45,116.28,499870,0
2015-08-13,116.36,117.73,115.99,116.85,488235,0
2015-08-14,117.07,118.59,116.47,117.64,525306,0
2015-08-17,117.37,119.93,117.17,119.75,439730,0
2015-08-18,119.62,121.49,118.61,120.54,509037,0
2015-08-19,121.43,123.86,120.12,122.84,1216518,0
2015-08-20,123.22,123.84,122.1,122.14,1162967,0
2015-08-21,120.9,121.56,118.82,119.55,882035,0
2015-08-24,116.87,119.16,112.78,116.3,1521192,0
2015-08-25,117.46,118.83,114.11,114.16,864940,0
2015-08-26,116.1,117.87,113.04,117.78,1549972,0
2015-08-27,129.46,135.85,127.8,134.81,2616549,0
2015-08-28,135.87,137.49,133.46,135.63,1093660,0
2015-08-31,135.3,138.81,133.98,134,1245354,0
2015-09-01,131.82,132.87,129.31,130.16,1472219,0
2015-09-02,131.68,134.12,129.94,134.08,708408,0
2015-09-03,134.38,135.83,132.49,133.18,818495,0
2015-09-04,132.67,134.42,131.52,132.59,639926,0
2015-09-08,133.19,136.39,133.13,135.75,623243,0
2015-09-09,137.05,137.97,133.34,133.69,455384,0
2015-09-10,133.71,135.19,133.1,133.92,746962,0
2015-09-11,133.2,135.29,132.45,135.22,429431,0
2015-09-14,134.96,135.49,133.29,134.32,404408,0
2015-09-15,134.67,134.81,132.56,133.44,723443,0
2015-09-16,133.24,134.94,132.41,134.71,531898,0
2015-09-17,134.79,136.39,133.51,133.86,499450,0
2015-09-18,132.25,134.83,132.05,132.9,968436,0
2015-09-21,133.8,134.87,132.4,134.57,422327,0
2015-09-22,132.88,134.95,132.41,134.59,538179,0
2015-09-23,134.36,138.62,134.36,137.57,1017249,0
2015-09-24,136.46,137.92,135.35,137.5,751998,0
2015-09-25,138.58,138.75,134.89,135.96,515526,0
2015-09-28,135.51,136.81,132.15,133.94,605146,0
2015-09-29,133.72,134.88,128.93,129.92,1179753,0
2015-09-30,131.28,133.03,129.41,132.2,845682,0
2015-10-01,132.8,132.98,129.82,131.06,656506,0
2015-10-02,129.99,132.53,128.14,132.52,655167,0
2015-10-05,133.57,134.7,132.67,134.29,626446,0
2015-10-06,134.22,135.09,131.17,132.22,546213,0
2015-10-07,133.45,134.38,131.4,134.3,800782,0
2015-10-08,133.87,138.41,133.87,137.82,760827,0
2015-10-09,137.62,139.42,136.08,138.88,759798,0
2015-10-12,138.93,142.46,138.74,140.56,871218,0
2015-10-13,139.95,140.96,138.2,138.54,467019,0
2015-10-14,138.25,139.18,136.27,136.83,461974,0
2015-10-15,137.28,138.97,136.48,137.55,800782,0
2015-10-16,138.63,139.76,137.24,138.87,592040,0
2015-10-19,138.48,141.94,137.05,141.86,718044,0
2015-10-20,142.68,146.28,141.02,141.65,725846,0
2015-10-21,141.85,142.8,140.67,142.11,855156,0
2015-10-22,143.43,145.11,142.63,143.32,791721,0
2015-10-23,144.04,144.14,140.25,140.56,1169353,0
2015-10-26,140.71,143.94,140.02,143.51,599867,0
2015-10-27,143.17,143.67,141.57,143.43,374749,0
2015-10-28,143.61,145.63,142.85,145.15,606457,0
2015-10-29,145.58,146.84,144.8,146.41,531013,0
2015-10-30,146.36,148.1,144.86,146.78,491218,0
2015-11-02,146.7,146.77,143.68,145.07,681177,0
2015-11-03,144.64,144.8,143.14,144.09,619550,0
2015-11-04,144.2,145.43,143.4,144.13,437548,0
2015-11-05,144.76,145.57,142.61,143.7,358362,0
2015-11-06,143.35,144.17,140.66,142.6,464174,0
2015-11-09,142.48,143.37,139.58,142.8,744040,0
2015-11-10,142.69,145.94,142.43,145.61,684023,0
2015-11-11,145.49,146.34,140.88,141.07,635179,0
2015-11-12,140.61,143.68,137.07,137.25,708190,0
2015-11-13,136.24,136.46,130.68,132.68,1589849,0
2015-11-16,132.48,134.84,131.41,134.84,678781,0
2015-11-17,135.87,136.33,132.89,134.12,860067,0
2015-11-18,134.61,137.41,133.48,136.71,990662,0
2015-11-19,137.12,137.12,134.21,135.87,767624,0
2015-11-20,136.98,138.04,133.36,133.8,1833968,0
2015-11-23,134.01,138.08,133.81,136.77,2121481,0
2015-11-24,131.72,134,128.09,131.18,4735206,0
2015-11-25,130.85,132.98,130.79,131.66,885775,0
2015-11-27,131.56,132.1,128.51,129.37,513327,0
2015-11-30,129.03,129.34,126,127.77,1389742,0
2015-12-01,128.55,129.04,124.97,127.43,3363219,0
2015-12-02,127.15,128.87,125.31,125.89,1289236,0
2015-12-03,126.34,127.23,123.69,124.43,1418783,0
2015-12-04,124.68,127.06,123.52,126.47,1125986,0
2015-12-07,125.97,126.76,123.17,123.96,1461827,0
2015-12-08,122.88,123.94,120.85,121.43,1339519,0
2015-12-09,120.59,122.05,116.6,117.7,2320764,0
2015-12-10,118.02,119.8,116.67,118.1,1579361,0
2015-12-11,117.23,117.98,113.41,114.12,1862556,0
2015-12-14,113.59,114.37,111.96,113.58,1363288,0
2015-12-15,114.45,114.64,112.61,113.77,1391595,0
2015-12-16,114.72,116.31,112.68,113.78,1363625,0
2015-12-17,113.84,114.51,113.11,113.21,1056268,0
2015-12-18,112.36,113.78,111.71,111.8,1150252,0
2015-12-21,112.07,115.38,111.61,114.24,1232415,0
2015-12-22,114.45,118.4,112.81,117.4,1676974,0
2015-12-23,118.07,120.28,117.85,118.54,1169173,0
2015-12-24,117.79,117.79,115.7,116.35,520409,0
2015-12-28,116.71,118.56,116.38,117.57,1279270,0
2015-12-29,118.23,119.4,117.89,118.57,948672,0
2015-12-30,118.35,118.81,117,118.42,783711,0
2015-12-31,118.23,122.14,117.88,120.29,1760005,0
2016-01-04,118.56,122.08,118.01,121.39,2234900,0
2016-01-05,121.79,123.55,119.02,122.14,1829757,0
2016-01-06,120.69,124.38,120.29,123.8,2841446,0
2016-01-07,124.47,131.86,124.09,129.61,3599190,0
2016-01-08,130.03,131.51,122.27,123.43,2915099,0
2016-01-11,123.75,124.28,120.96,122.72,1919773,0
2016-01-12,123.98,126.08,121.02,123.45,1026671,0
2016-01-13,123.98,124.4,120.37,120.61,1231736,0
2016-01-14,120.83,122.29,118.15,121.06,1621076,0
2016-01-15,118.24,120.7,115.47,118.17,1805555,0
2016-01-19,118.8,121.92,117,118.84,1337198,0
2016-01-20,117.55,118.72,113.28,117.32,1158387,0
2016-01-21,117.66,118.95,115.19,116.24,1308290,0
2016-01-22,117.54,119.95,116.84,119.16,798758,0
2016-01-25,119.03,119.03,114.65,115.44,977278,0
2016-01-26,115.73,116.43,113.53,115.33,1130314,0
2016-01-27,115.75,116.63,114.02,115.35,1001064,0
2016-01-28,115.93,115.93,109.67,110.48,1993273,0
2016-01-29,111.42,113.36,107.31,113.01,1975852,0
2016-02-01,112.74,117.75,111.8,117.52,1662026,0
2016-02-02,116.08,117.4,111.43,112.23,1513425,0
2016-02-03,112.79,113.25,106.32,108.47,2458142,0
2016-02-04,108.24,109.1,105.8,107,1488114,0
2016-02-05,106.42,107.14,100.67,102.47,2789853,0
2016-02-08,101.99,103.03,95.625,97.864,2116760,0
2016-02-09,97.136,98.559,91.592,93.805,2555462,0
2016-02-10,94.565,96.937,93.678,94.418,1770991,0
2016-02-11,92.558,93.979,91.047,92.274,1498623,0
2016-02-12,93.053,96.493,91.934,96.095,1161223,0
2016-02-16,97.529,102.76,97.432,101.48,1966781,0
2016-02-17,102.59,104.81,100.67,102.65,1846494,0
2016-02-18,100.65,102.27,99.417,101.26,1544061,0
2016-02-19,101.49,103.08,99.64,101.15,1162295,0
2016-02-22,101.38,101.82,99.83,100.39,1310272,0
2016-02-23,100.18,100.35,96.21,97.599,2283217,0
2016-02-24,95.734,95.792,93.414,95.452,3141720,0
2016-02-25,95.491,97.05,93.58,94.671,1627928,0
2016-02-26,95.501,97.794,94.282,96.582,1630697,0
2016-02-29,106.2,109.59,105.23,105.61,6661917,0
2016-03-01,107.73,110.05,106.95,109.56,2275263,0
2016-03-02,109.37,112.44,108.52,110.06,1673053,0
2016-03-03,109.05,111.82,108.15,109.12,2381105,0
2016-03-04,109.42,110.58,108.47,108.98,1281452,0
2016-03-07,108.45,110.19,108.45,109.27,1247715,0
2016-03-08,108.62,109.26,104.74,106.2,1188598,0
2016-03-09,107.17,108.07,103.56,105.31,1405635,0
2016-03-10,106.69,108.51,104.98,106.83,992905,0
2016-03-11,107.4,109.58,107.09,108.35,996321,0
2016-03-14,107.8,109.6,107.55,109.07,1499820,0
2016-03-15,108.4,109.01,107.46,108.68,961591,0
2016-03-16,108.55,111.71,108.55,110.61,1181512,0
2016-03-17,110.59,113.88,110.25,113.06,1403704,0
2016-03-18,113.82,115.75,112.67,114.42,1618923,0
2016-03-21,114.26,115.14,113.23,114.98,1042985,0
2016-03-22,113.92,115.97,113.54,115.24,1034943,0
2016-03-23,115.24,115.88,112.73,114.96,1438746,0
2016-03-24,121.55,122.24,116.95,118.3,3554850,0
2016-03-28,118.58,120.49,117.7,119.59,1480770,0
2016-03-29,119.69,120.65,118.53,119.75,1197545,0
2016-03-30,119.89,120.62,116.56,116.61,1948281,0
2016-03-31,117.7,120.9,117.2,120.83,1234057,0
2016-04-01,119.84,121.64,119.35,120.77,1523883,0
2016-04-04,120.8,120.89,117.7,117.92,905003,0
2016-04-05,116.47,117.98,115.45,116.78,607751,0
2016-04-06,116.83,118.22,115.92,116.95,689827,0
2016-04-07,116.6,118.35,112.37,113.08,1562779,0
2016-04-08,113.63,114.26,109.96,111.06,1531250,0
2016-04-11,111.96,112.06,108.97,109.36,1247218,0
2016-04-12,109.51,110.22,107.74,109.61,914598,0
2016-04-13,110.09,112.87,110.09,112.42,1283984,0
2016-04-14,112.51,112.51,109.59,109.7,1488160,0
2016-04-15,109.83,110.43,108.16,109.21,874539,0
2016-04-18,108.53,110.87,108.53,110.31,990345,0
2016-04-19,110.95,111.06,107.52,109.01,797567,0
2016-04-20,109.34,110.25,107.01,109.3,1351529,0
2016-04-21,109.9,110.17,109.03,109.22,703943,0
2016-04-22,109.12,110.12,108.59,109.03,994030,0
2016-04-25,108.81,108.81,106.29,106.55,810308,0
2016-04-26,106.27,108.81,105.63,108.64,741836,0
2016-04-27,108.48,109.77,107.92,109.29,456920,0
2016-04-28,107.57,109.19,105.86,106.14,655040,0
2016-04-29,105.93,106.32,104.57,106.01,665192,0
2016-05-02,106.67,107.24,105.47,106.92,566938,0
2016-05-03,105.67,108.53,105.23,106.84,887173,0
2016-05-04,105.88,107.56,105.74,106.92,522328,0
2016-05-05,106.74,107.05,105.37,106.15,927976,0
2016-05-06,105.47,106.27,103.3,105.46,918618,0
2016-05-09,105.4,106.12,104.85,105.1,875287,0
2016-05-10,104.68,106.43,104.68,105.57,983167,0
2016-05-11,104.27,104.46,99.75,101.55,2398828,0
2016-05-12,101.55,103.19,100.7,101.66,925970,0
2016-05-13,101.55,101.96,99.84,100.69,1236120,0
2016-05-16,100.62,104.45,100.62,103.71,1017507,0
2016-05-17,103.83,105.89,102.61,103.61,808146,0
2016-05-18,102.85,105.02,102.59,104.26,813896,0
2016-05-19,103.57,106.57,102.76,106.12,1422187,0
2016-05-20,105.96,106.12,103.57,104.7,1220988,0
2016-05-23,104.86,106.86,104.28,105.42,1487289,0
2016-05-24,105.49,105.97,103.08,103.29,1793567,0
2016-05-25,103.48,106.25,103.46,105.83,2289413,0
2016-05-26,106.42,106.53,93.74,94.727,10183264,0
2016-05-27,93.829,97.462,93.799,97.248,3874294,0
2016-05-31,97.043,97.364,95.557,96.65,2096140,0
2016-06-01,96.446,96.953,95.714,96.418,1536022,0
2016-06-02,96.348,96.709,82.813,90.068,11860741,0
2016-06-03,89.981,90.229,85.431,86.123,3928191,0
2016-06-06,85.421,85.685,82.296,84.365,4459094,0
2016-06-07,84.474,84.678,82.176,83.887,3042069,0
2016-06-08,84.806,88.379,84.083,87.217,4671602,0
2016-06-09,86.914,88.555,86.348,87.5,2673955,0
2016-06-10,86.162,87.999,85.84,87.042,2476939,0
2016-06-13,86.914,87.012,83.32,83.506,1498258,0
2016-06-14,83.565,83.594,79.777,81.905,2965244,0
2016-06-15,82.383,82.745,80.85,81.046,2174643,0
2016-06-16,80.878,81.621,79.414,80.098,1614107,0
2016-06-17,80.088,83.546,80.049,82.911,2805672,0
2016-06-20,83.809,87.369,83.809,83.994,2868013,0
2016-06-21,84.073,84.844,82.246,83.233,1777598,0
2016-06-22,83.126,83.917,82.715,83.467,1473593,0
2016-06-23,83.536,84.589,83.007,84.531,1645273,0
2016-06-24,82.374,83.272,79.737,80.098,2914745,0
2016-06-27,79.257,79.677,75.194,77.403,4732148,0
2016-06-28,79.112,80.967,78.048,78.828,1457182,0
2016-06-29,79.6,80.927,79.591,80.078,1382758,0
2016-06-30,80.078,80.812,78.942,80.478,1866501,0
2016-07-01,80.342,82.813,80.342,82.176,1270887,0
2016-07-05,80.937,82.129,77.491,79.385,1860057,0
2016-07-06,78.937,80.605,78.399,80.157,1671447,0
2016-07-07,80.421,82.51,79.767,80.537,822278,0
2016-07-08,80.537,82.725,80.537,82.256,1007740,0
2016-07-11,82.793,85.723,82.793,85.723,2122045,0
2016-07-12,86.299,87.794,86.299,86.982,2200027,0
2016-07-13,86.973,87.149,85.508,86.69,1125774,0
2016-07-14,87.559,89.443,87.149,89.443,2474768,0
2016-07-15,89.551,89.61,87.891,88.222,1833718,0
2016-07-18,88.359,90.495,88.291,90.098,1491640,0
2016-07-19,89.688,89.766,87.667,88.271,1386059,0
2016-07-20,88.829,88.857,87.042,87.452,1738655,0
2016-07-21,87.452,87.724,84.931,85.411,1968415,0
2016-07-22,85.762,87.626,85.313,87.432,1609945,0
2016-07-25,87.442,87.686,86.699,86.777,932478,0
2016-07-26,87.129,87.402,85.927,87.364,1288630,0
2016-07-27,86.57,88.118,84.847,85.425,1769250,0
2016-07-28,85.425,85.63,83.808,85.131,1494576,0
2016-07-29,85.159,86.267,83.192,86.101,1705027,0
2016-08-01,86.052,86.287,84.495,84.905,792590,0
2016-08-02,84.738,84.915,81.743,81.869,1074881,0
2016-08-03,81.222,82.789,80.176,82.653,1022428,0
2016-08-04,82.858,84.435,82.133,84.435,1163673,0
2016-08-05,84.866,86.101,84.616,85.208,977214,0
2016-08-08,85.238,86.55,85.189,86.091,792001,0
2016-08-09,85.855,86.62,84.866,85.865,1047856,0
2016-08-10,85.933,87.257,85.15,85.277,613310,0
2016-08-11,86.355,88.98,86.355,88.755,1062130,0
2016-08-12,88.245,89.617,88.001,89.342,724432,0
2016-08-15,89.382,92.24,89.382,90.762,1680651,0
2016-08-16,90.38,91.086,87.53,90.527,976906,0
2016-08-17,90.664,90.762,88.216,89.087,1177758,0
2016-08-18,88.814,91.142,88.314,91.026,1005731,0
2016-08-19,90.733,93.377,90.331,91.135,1068275,0
2016-08-22,90.125,91.428,89.743,90.508,971769,0
2016-08-23,90.683,93.338,90.683,93.034,1973187,0
2016-08-24,92.789,94.22,92.38,93.534,2452195,0
2016-08-25,83.545,85.923,77.088,81.723,11038197,0
2016-08-26,80.596,80.753,77.088,78.989,5249833,0
2016-08-29,78.696,80.596,77.549,78.53,1622683,0
2016-08-30,76.756,79.459,76.59,78.285,2115322,0
2016-08-31,78.324,80.684,78.295,80.291,1818294,0
2016-09-01,79.674,80.537,77.237,78.97,1653852,0
2016-09-02,79.714,81.624,79.186,80.311,1158174,0
2016-09-06,80.401,80.507,78.942,79.429,1842074,0
2016-09-07,79.704,80.869,79.157,80.783,758735,0
2016-09-08,80.703,80.723,79.832,80.086,774594,0
2016-09-09,79.029,79.283,75.298,75.317,2501445,0
2016-09-12,75.023,77.304,74.533,76.922,1790711,0
2016-09-13,75.522,77.529,75.503,77.344,1654445,0
2016-09-14,77.403,78.783,77.098,77.559,2294919,0
2016-09-15,77.07,78.285,76.972,77.374,1396786,0
2016-09-16,77.128,77.668,75.768,76.169,2275270,0
2016-09-19,76.305,77.108,75.464,75.61,1605200,0
2016-09-20,75.798,76.365,73.652,73.964,1240418,0
2016-09-21,74.436,75.141,73.347,74.25,1438421,0
2016-09-22,74.886,76.521,74.767,75.679,1896675,0
2016-09-23,75.357,77.453,75.218,77.344,1468557,0
2016-09-26,76.952,77.012,74.661,74.739,1079675,0
2016-09-27,74.691,74.739,72.613,73.152,1854088,0
2016-09-28,73.407,74.014,72.32,73.357,1350741,0
2016-09-29,73.25,73.907,71.232,71.654,1475996,0
2016-09-30,72.173,73.241,71.154,72.996,1342521,0
2016-10-03,72.76,74.25,72.701,74.16,1142591,0
2016-10-04,74.621,76.571,74.327,76.219,1578739,0
2016-10-05,76.756,80.42,76.677,79.754,2862561,0
2016-10-06,79.684,80.596,78.764,79.851,1375758,0
2016-10-07,80.341,80.547,77.971,78.421,1351968,0
2016-10-10,78.637,80.281,78.637,79.88,827373,0
2016-10-11,79.313,80.586,78.54,78.745,1338612,0
2016-10-12,78.745,80.009,78.646,79.391,971278,0
2016-10-13,78.745,79.91,78.725,79.382,1256035,0
2016-10-14,80.136,81.183,79.244,79.382,836742,0
2016-10-17,79.167,79.784,77.725,78.04,840086,0
2016-10-18,78.352,79.684,78.352,78.745,676295,0
2016-10-19,78.803,80.233,78.333,79.234,656881,0
2016-10-20,79.225,79.989,79.067,79.263,903340,0
2016-10-21,78.52,79.94,77.824,78.362,912353,0
2016-10-24,78.696,79.072,77.785,78.079,918465,0
2016-10-25,77.354,79.499,77.032,79.489,863208,0
2016-10-26,78.949,81.807,78.801,81.022,1170297,0
2016-10-27,81.189,81.936,78.605,78.762,842768,0
2016-10-28,78.517,80.855,78.517,79.007,876686,0
2016-10-31,79.401,80.314,79.342,79.842,729482,0
2016-11-01,79.755,80.364,78.517,79.312,1290152,0
2016-11-02,79.056,79.705,78.079,78.801,1167506,0
2016-11-03,79.185,80.953,78.522,79.372,1423989,0
2016-11-04,79.391,81.591,79.214,79.971,1073754,0
2016-11-07,80.973,83.252,80.963,82.172,1002147,0
2016-11-08,82.162,82.496,80.777,81.425,797372,0
2016-11-09,79.941,85.384,79.795,85.237,1540148,0
2016-11-10,85.905,89.442,85.65,88.224,1572438,0
2016-11-11,88.195,89.078,87.674,88.549,1228300,0
2016-11-14,89.284,91.535,88.743,90.827,1596558,0
2016-11-15,91.623,92.793,86.465,88.037,3269873,0
2016-11-16,87.546,90.042,86.849,89.265,1213749,0
2016-11-17,89.541,90.671,88.892,90.513,1604685,0
2016-11-18,89.777,89.777,86.15,87.408,1819393,0
2016-11-21,87.674,87.999,85.227,87.33,2606814,0
2016-11-22,97.245,99.69,88.293,89.207,5968085,0
2016-11-23,89.324,92.486,88.618,92.222,1377178,0
2016-11-25,92.645,93.274,90.916,91.447,498717,0
2016-11-28,91.31,92.842,90.416,90.631,1169124,0
2016-11-29,91.349,92.362,89.973,90.219,1395945,0
2016-11-30,90.061,91.997,89.083,89.697,1361293,0
2016-12-01,90.228,91.466,89.481,89.658,1259352,0
2016-12-02,90.023,91.359,89.246,90.465,1485226,0
2016-12-05,91.084,92.488,90.494,92.006,1627094,0
2016-12-06,90.641,92.578,90.641,92.342,1904742,0
2016-12-07,92.851,93.884,91.929,93.629,1275844,0
2016-12-08,93.343,97.461,92.558,96.34,1557158,0
2016-12-09,95.996,97.155,94.66,96.999,1813870,0
2016-12-12,96.772,96.999,94.542,94.71,973882,0
2016-12-13,94.787,95.348,92.685,94.494,911695,0
2016-12-14,94.896,95.18,92.754,93.314,978792,0
2016-12-15,93.648,95.063,93.162,93.363,865000,0
2016-12-16,93.314,94.198,91.623,92.428,2890707,0
2016-12-19,92.362,94.139,92.362,92.764,852192,0
2016-12-20,93.343,94.523,92.817,93.52,606831,0
2016-12-21,93.392,93.943,92.419,93.107,689826,0
2016-12-22,92.635,93.78,91.584,91.771,1232178,0
2016-12-23,92.075,93.127,91.034,91.584,964936,0
2016-12-27,91.516,93.343,91.516,92.075,1152531,0
2016-12-28,92.538,93.294,91.339,92.066,949875,0
2016-12-29,92.105,93.382,91.771,92.312,722188,0
2016-12-30,92.272,93.333,91.909,92.616,996866,0
2017-01-03,93.137,94.248,92.332,93.284,1361445,0
2017-01-04,93.706,94.71,93.432,93.961,1069425,0
2017-01-05,92.803,92.803,85.807,86.436,2803444,0
2017-01-06,86.475,86.986,85.6,86.682,1156179,0
2017-01-09,86.308,86.563,83.763,84.618,1327294,0
2017-01-10,84.461,86.455,84.176,85.934,1142090,0
2017-01-11,80.226,83.812,80.078,83.223,4184490,0
2017-01-12,82.663,84.845,82.073,82.889,3792930,0
2017-01-13,83.321,83.812,78.565,79.372,3203334,0
2017-01-17,79.272,81.72,79.116,79.735,1664905,0
2017-01-18,79.814,80.629,78.271,80.6,1350871,0
2017-01-19,80.54,81.022,78.949,79.362,756008,0
2017-01-20,79.635,80.52,78.88,79.312,854467,0
2017-01-23,79.116,79.617,78.625,79.499,740182,0
2017-01-24,79.991,81.484,79.439,81.287,847432,0
2017-01-25,81.494,83.041,81.336,81.789,1207877,0
2017-01-26,81.938,82.49,80.735,80.775,627852,0
2017-01-27,80.765,80.765,78.783,78.842,797385,0
2017-01-30,78.715,78.99,77.07,78.025,828408,0
2017-01-31,77.531,77.995,75.225,76.556,2148131,0
2017-02-01,76.083,77.434,75.758,75.905,1532881,0
2017-02-02,76.142,76.142,74.684,75.028,1222323,0
2017-02-03,75.571,76.299,75.107,75.205,997633,0
2017-02-06,75.127,75.275,72.406,72.998,3276418,0
2017-02-07,73.235,73.876,70.859,70.918,2014137,0
2017-02-08,70.77,71.578,69.775,71.41,1982867,0
2017-02-09,71.51,73.057,71.352,72.564,1900342,0
2017-02-10,72.682,73.008,71.116,71.844,1481776,0
2017-02-13,72.445,72.638,71.46,72.051,903436,0
2017-02-14,71.954,74.387,71.954,73.549,1034291,0
2017-02-15,73.559,74.614,72.939,74.367,908959,0
2017-02-16,74.023,74.694,72.28,72.426,887482,0
2017-02-17,72.348,73.707,71.814,72.85,922792,0
2017-02-21,73.342,74.482,72.465,73.422,1229753,0
2017-02-22,73.452,73.619,72.022,72.554,809892,0
2017-02-23,72.613,73.081,71.293,71.342,1282874,0
2017-02-24,71.352,73.539,71.016,72.742,1513887,0
2017-02-27,72.692,73.669,71.747,71.834,861895,0
2017-02-28,68.178,68.75,62.344,62.678,11480821,0
2017-03-01,62.895,65.112,61.83,63.949,4351061,0
2017-03-02,63.752,65.014,62.925,65.014,1928048,0
2017-03-03,64.954,65.428,61.9,63.654,3361641,0
2017-03-06,63.328,64.914,61.663,64.66,3703940,0
2017-03-07,63.752,64.058,61.204,62.344,3063037,0
2017-03-08,62.284,63.555,62.165,63.476,2120379,0
2017-03-09,61.977,69.598,61.85,69.016,7833476,0
2017-03-10,69.232,72.84,68.7,68.809,4260379,0
2017-03-13,68.927,68.927,67.173,67.695,1952972,0
2017-03-14,67.744,68.001,66.828,66.858,1276542,0
2017-03-15,67.123,67.675,66.547,67.38,1011702,0
2017-03-16,67.271,68.178,66.995,67.872,930505,0
2017-03-17,68.425,69.252,66.522,67.271,1955846,0
2017-03-20,67.271,67.517,66.108,66.532,937320,0
2017-03-21,66.995,67.163,65.152,65.556,1577809,0
2017-03-22,65.438,66.699,64.363,66.522,1464463,0
2017-03-23,66.679,67.814,66.147,67.261,1207658,0
2017-03-24,67.173,67.754,66.024,67.291,1249859,0
2017-03-27,66.591,69.765,66.512,68.66,2110404,0
2017-03-28,68.641,69.558,68.158,69.449,1094094,0
2017-03-29,69.795,70.77,69.429,70.011,1046777,0
2017-03-30,69.676,70.346,68.858,69.656,937967,0
2017-03-31,69.578,70.041,68.228,68.276,1680818,0
2017-04-03,68.356,68.365,66.335,67.113,1539516,0
2017-04-04,66.778,67.025,64.728,65.271,1510126,0
2017-04-05,65.566,66.748,65.281,65.516,1123417,0
2017-04-06,65.98,67.407,65.852,66.532,1033090,0
2017-04-07,66.424,67.527,66.078,67.202,774741,0
2017-04-10,67.429,68.799,67.074,67.655,817126,0
2017-04-11,67.557,67.823,66.01,66.985,711823,0
2017-04-12,66.906,66.906,65.665,66.088,712012,0
2017-04-13,66.029,66.315,65.398,65.714,671385,0
2017-04-17,66.019,66.207,65.379,65.96,694684,0
2017-04-18,65.862,66.069,64.492,64.915,910156,0
2017-04-19,65.299,65.852,65.014,65.221,630480,0
2017-04-20,65.684,66.601,65.349,66.443,695851,0
2017-04-21,66.404,66.749,65.044,65.191,724251,0
2017-04-24,66.128,66.384,65.084,65.152,597218,0
2017-04-25,65.428,66.137,65.066,65.911,835337,0
2017-04-26,65.921,67.317,65.752,66.663,636720,0
2017-04-27,66.594,66.683,65.316,65.624,579863,0
2017-04-28,65.703,66.02,64.465,65.198,919221,0
2017-05-01,65.306,66.406,64.674,64.762,1240313,0
2017-05-02,64.772,65.296,64.247,65.04,1023008,0
2017-05-03,65.04,65.732,64.128,64.376,708739,0
2017-05-04,64.634,64.732,63.257,63.277,521102,0
2017-05-05,63.515,65.514,62.633,64.376,1357528,0
2017-05-08,64.564,64.664,63.752,63.831,719342,0
2017-05-09,63.92,64.782,63.386,64.316,657633,0
2017-05-10,64.297,64.297,62.04,62.425,1340409,0
2017-05-11,62.019,62.221,60.019,61.079,1075590,0
2017-05-12,60.722,60.722,59.266,59.544,1040858,0
2017-05-15,59.603,60.187,59.008,59.603,1306440,0
2017-05-16,59.564,59.564,57.632,57.949,1340378,0
2017-05-17,57.702,58.92,57.305,58.326,1934724,0
2017-05-18,58.504,59.989,58.504,58.752,1133509,0
2017-05-19,58.682,59.326,57.682,58.078,1391503,0
2017-05-22,57.949,59.504,57.672,59.188,1461281,0
2017-05-23,59.128,59.286,57.761,57.811,1236587,0
2017-05-24,54.88,55.414,52.344,53.998,4424203,0
2017-05-25,54.711,55.483,49.324,49.809,9436713,0
2017-05-26,49.661,50.463,47.631,48.829,4990468,0
2017-05-30,48.69,49.126,47.046,47.414,4737229,0
2017-05-31,47.384,47.75,45.641,47.631,4104613,0
2017-06-01,47.858,52.384,47.65,51.899,5195319,0
2017-06-02,51.661,52.83,51.325,52.493,2302198,0
2017-06-05,52.305,52.73,52.077,52.354,2515491,0
2017-06-06,51.414,53.86,50.523,53.424,3187255,0
2017-06-07,53.711,56.365,53.424,55.563,3608328,0
2017-06-08,55.889,57.632,55.573,56.415,2457853,0
2017-06-09,56.533,59.742,56.473,58.91,3029153,0
2017-06-12,58.9,60.504,58.306,59.306,2824454,0
2017-06-13,59.276,60.088,58.464,58.583,2957338,0
2017-06-14,58.801,59.564,57.751,59.386,2108895,0
2017-06-15,59.266,59.87,58.474,59.326,1847940,0
2017-06-16,59.138,59.86,57.628,59.85,2211566,0
2017-06-19,59.93,60.474,59.444,60.256,1855993,0
2017-06-20,60.256,60.494,58.86,58.92,2081026,0
2017-06-21,58.87,58.92,55.078,55.652,2347461,0
2017-06-22,55.781,56.87,55.028,56.425,1325048,0
2017-06-23,56.137,57.91,55.197,57.84,2762019,0
2017-06-26,57.85,59.9,57.475,59.662,1162061,0
2017-06-27,59.662,63.089,59.662,62.385,2448709,0
2017-06-28,62.603,63.297,62.277,62.435,2071430,0
2017-06-29,62.633,64.842,61.722,63.079,1624631,0
2017-06-30,63.059,63.178,61.713,62.623,1312619,0
2017-07-03,63.307,63.762,61.979,62.921,1062792,0
2017-07-05,62.801,63.663,61.752,63.465,1233081,0
2017-07-06,62.999,63.46,60.712,60.969,1481530,0
2017-07-07,60.88,61.643,60.187,61.435,1301202,0
2017-07-10,61.227,61.227,59.504,60.336,1179633,0
2017-07-11,60.385,60.385,58.444,59.524,1705201,0
2017-07-12,59.672,60.078,58.454,58.514,1163388,0
2017-07-13,58.801,60.178,58.642,59.93,1366014,0
2017-07-14,60.048,60.752,59.256,59.296,1711604,0
2017-07-17,59.078,60.088,57.83,57.989,1879553,0
2017-07-18,58.019,58.514,55.652,56.553,1808638,0
2017-07-19,57.078,58.217,56.573,57.85,1110465,0
2017-07-20,58.157,59.148,57.454,58.207,1080395,0
2017-07-21,58.346,58.514,57.593,58.177,720748,0
2017-07-24,57.949,58.563,56.929,57.702,878929,0
2017-07-25,57.949,61.108,57.925,60.871,2023116,0
2017-07-26,60.97,61.06,59.388,60.602,1019069,0
2017-07-27,60.711,62.105,60.423,62.035,1164375,0
2017-07-28,61.955,62.284,60.622,61.219,696999,0
2017-07-31,61.338,61.338,60.184,60.871,654428,0
2017-08-01,60.89,61.428,59.806,61.099,719814,0
2017-08-02,60.622,61.01,58.353,58.601,798395,0
2017-08-03,58.333,60.065,58.253,59.646,888847,0
2017-08-04,59.816,60.91,59.816,60.572,1051868,0
2017-08-07,60.602,61.736,59.766,61.677,872439,0
2017-08-08,61.448,62.543,60.403,61.707,1187271,0
2017-08-09,61.129,61.916,59.298,59.965,1554855,0
2017-08-10,59.169,59.268,54.64,55.387,2146218,0
2017-08-11,55.158,56.919,54.849,56.272,1484404,0
2017-08-14,56.84,57.327,55.844,56.034,1213980,0
2017-08-15,55.894,55.894,52.898,53.316,2567167,0
2017-08-16,53.675,54.063,52.58,53.635,1365344,0
2017-08-17,53.456,56.262,52.261,53.844,2033167,0
2017-08-18,53.506,54.172,52.48,53.336,1173104,0
2017-08-21,53.436,53.734,52.202,52.57,1505087,0
2017-08-22,52.689,53.167,51.595,51.903,1777589,0
2017-08-23,51.774,52.699,50.848,51.644,3024646,0
2017-08-24,61.995,63.687,59.636,60.253,12519600,0
2017-08-25,61.707,64.911,61.03,62.383,5598682,0
2017-08-28,63.389,63.876,61.567,62.393,2390550,0
2017-08-29,61.916,62.781,60.622,62.473,1890467,0
2017-08-30,62.224,63.339,62.065,62.622,1367425,0
2017-08-31,62.981,63.548,62.204,62.772,1379462,0
2017-09-01,62.921,64.254,62.503,64.055,1523876,0
2017-09-05,64.065,64.483,62.652,64.254,1710695,0
2017-09-06,64.672,65.658,64.235,65.359,1497707,0
2017-09-07,65.618,65.817,64.026,64.583,1587097,0
2017-09-08,65.061,65.638,64.269,65.18,1184563,0
2017-09-11,65.409,66.474,65.18,65.926,1475715,0
2017-09-12,66.295,68.693,65.727,67.977,2173929,0
2017-09-13,67.877,69.002,67.877,68.405,1398299,0
2017-09-14,68.405,69.131,66.374,68.554,1735233,0
2017-09-15,68.275,69.913,67.678,69.42,2716141,0
2017-09-18,69.619,69.619,67.121,67.181,1320287,0
2017-09-19,67.24,67.439,65.29,66.782,1579408,0
2017-09-20,67.131,67.131,64.324,64.603,1995686,0
2017-09-21,64.603,65.309,63.926,64.274,1087150,0
2017-09-22,64.006,64.384,63.637,64.085,763517,0
2017-09-25,64.085,65.538,63.867,65.379,1099655,0
2017-09-26,64.971,66.031,64.891,65.14,1358365,0
2017-09-27,65.21,66.544,64.881,66.235,1542433,0
2017-09-28,66.295,67.409,65.946,66.782,861872,0
2017-09-29,67.051,67.414,66.205,66.235,756731,0
2017-10-02,66.474,66.613,64.493,65.817,1063552,0
2017-10-03,65.936,67.429,65.2,67.31,1187473,0
2017-10-04,67.181,67.404,66.155,66.563,1247172,0
2017-10-05,66.583,67.638,65.339,67.33,1004882,0
2017-10-06,67.081,67.907,66.912,67.001,975401,0
2017-10-09,65.369,65.499,64.881,65.25,621325,0
2017-10-10,65.15,67.28,65.001,66.136,922985,0
2017-10-11,65.966,66.374,63.647,63.787,1221654,0
2017-10-12,63.418,63.518,60.915,61.299,2192095,0
2017-10-13,61.368,61.819,59.617,59.726,1614935,0
2017-10-16,59.736,60.92,59.736,60.313,1034055,0
2017-10-17,60.462,61.508,60.462,60.89,1066988,0
2017-10-18,61.08,62.324,60.811,61.159,1040105,0
2017-10-19,60.9,63.07,60.811,62.612,1390412,0
2017-10-20,63.09,65.807,63.09,65.648,2267889,0
2017-10-23,65.469,68.017,64.722,64.891,2087149,0
2017-10-24,65.09,66.315,64.593,66.205,1301968,0
2017-10-25,66.006,66.195,63.807,65.19,1053272,0
2017-10-26,65.32,65.9399,64.32,65.84,911715,0
2017-10-27,65.33,66.83,63.7,66.76,1264730,0
2017-10-30,65.96,66.06,64.32,64.36,1261782,0
2017-10-31,64.29,65.9,63.95,65.57,1418473,0
2017-11-01,66.3,68.22,65.33,66.47,1724652,0
2017-11-02,66.5,67.94,65.5,66.39,1662453,0
2017-11-03,66.37,66.785,65,65.39,1985411,0
2017-11-06,65.14,68.14,64.65,67.5,1636683,0
2017-11-07,67.59,68.6,66.83,66.83,1447225,0
2017-11-08,66.69,68.03,66.23,67.29,1101724,0
2017-11-09,67.1,71.24,66.81,70.85,2530578,0
2017-11-10,70.78,72.7,69.95,70.81,1346418,0
