Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.946,24.742,23.787,24.707,506261,0
2005-02-28,24.884,24.884,24.44,24.68,700176,0
2005-03-01,25.015,25.139,24.68,24.819,562814,0
2005-03-02,24.884,25.087,24.775,24.829,377176,0
2005-03-03,24.987,25.163,24.643,25.015,384430,0
2005-03-04,25.325,25.5,25.104,25.41,469882,0
2005-03-07,25.473,25.473,24.901,24.967,378649,0
2005-03-08,24.91,24.987,24.582,24.591,378989,0
2005-03-09,24.486,24.784,24.193,24.22,806940,0
2005-03-10,24.282,24.43,24.09,24.292,526547,0
2005-03-11,24.22,24.397,23.912,24.036,296595,0
2005-03-14,24.09,24.273,24.061,24.193,467388,0
2005-03-15,24.22,24.22,23.824,23.912,449482,0
2005-03-16,23.87,23.894,23.302,23.442,618349,0
2005-03-17,23.442,23.778,23.374,23.656,259872,0
2005-03-18,23.656,23.656,23.162,23.302,824619,0
2005-03-21,23.206,23.221,23.011,23.1,390095,0
2005-03-22,23.092,23.153,22.773,22.95,734970,0
2005-03-23,22.897,22.922,22.711,22.811,486882,0
2005-03-24,22.792,22.853,22.685,22.738,310194,0
2005-03-28,22.685,22.922,22.589,22.754,488240,0
2005-03-29,22.764,23.136,22.607,22.667,484163,0
2005-03-30,22.677,23.047,22.641,23.047,306230,0
2005-03-31,23.037,23.074,22.811,22.932,384202,0
2005-04-01,22.986,23.206,22.677,22.853,505130,0
2005-04-04,22.932,22.932,22.667,22.819,399048,0
2005-04-05,20.294,20.294,17.743,18.512,6435206,0
2005-04-06,18.512,18.732,17.999,18.662,2898398,0
2005-04-07,18.61,18.934,18.44,18.794,1664986,0
2005-04-08,18.786,18.839,18.626,18.705,718764,0
2005-04-11,18.732,18.883,18.679,18.81,570298,0
2005-04-12,18.829,19.941,18.537,19.799,1208478,0
2005-04-13,19.854,19.854,19.282,19.366,1045165,0
2005-04-14,19.366,19.411,19.207,19.272,580609,0
2005-04-15,19.245,19.245,18.864,18.95,1126085,0
2005-04-18,18.901,19.103,18.602,19.014,547853,0
2005-04-19,19.411,20.7,19.069,20.603,1608547,0
2005-04-20,20.55,20.55,19.896,20.091,1292006,0
2005-04-21,20.426,20.594,20.17,20.258,1025673,0
2005-04-22,20.294,20.347,19.661,19.846,671955,0
2005-04-25,20.03,20.727,19.978,20.691,972970,0
2005-04-26,20.735,20.735,20.037,20.135,858841,0
2005-04-27,20.135,20.189,19.854,19.969,938178,0
2005-04-28,19.978,20.135,19.633,19.774,768517,0
2005-04-29,19.781,19.836,19.12,19.429,1798606,0
2005-05-02,19.606,19.846,19.394,19.729,603161,0
2005-05-03,19.677,19.923,19.543,19.817,397688,0
2005-05-04,19.817,20.03,19.569,19.729,551257,0
2005-05-05,19.661,19.854,19.35,19.419,642943,0
2005-05-06,19.577,19.633,19.253,19.429,549105,0
2005-05-09,19.429,19.756,19.207,19.746,468864,0
2005-05-10,19.756,20.082,19.633,19.986,887859,0
2005-05-11,19.995,20.18,19.685,20.082,452655,0
2005-05-12,20.161,20.294,19.827,19.887,573583,0
2005-05-13,19.854,19.896,19.615,19.765,555901,0
2005-05-16,19.854,20.002,19.765,19.941,352808,0
2005-05-17,19.941,19.941,19.536,19.694,611779,0
2005-05-18,19.854,20.329,19.854,20.276,522351,0
2005-05-19,20.294,20.32,19.791,19.986,610644,0
2005-05-20,20.082,20.206,19.854,20.072,329348,0
2005-05-23,19.986,20.055,19.774,19.995,467617,0
2005-05-24,19.995,20.232,19.986,20.206,491418,0
2005-05-25,20.144,20.144,19.669,19.765,311784,0
2005-05-26,19.765,19.854,19.661,19.765,546722,0
2005-05-27,19.746,19.87,19.677,19.817,294214,0
2005-05-31,19.774,19.809,19.491,19.491,369809,0
2005-06-01,19.501,19.606,19.207,19.474,603049,0
2005-06-02,19.491,19.501,19.189,19.385,561459,0
2005-06-03,19.34,19.474,19.113,19.282,276420,0
2005-06-06,19.34,19.34,19.095,19.148,373548,0
2005-06-07,19.164,19.282,19.113,19.189,494928,0
2005-06-08,19.189,19.411,19.189,19.245,977957,0
2005-06-09,19.189,19.633,19.148,19.615,1255394,0
2005-06-10,19.721,21.087,19.694,20.462,1353208,0
2005-06-13,20.462,20.496,19.986,20.135,549105,0
2005-06-14,20.117,20.789,20.065,20.7,437808,0
2005-06-15,20.71,20.761,20.302,20.542,339433,0
2005-06-16,20.487,20.629,20.391,20.515,236077,0
2005-06-17,20.691,20.947,20.62,20.648,896924,0
2005-06-20,20.656,20.85,20.603,20.735,510570,0
2005-06-21,20.797,21.046,20.691,20.965,595339,0
2005-06-22,21.037,21.503,21.037,21.448,596134,0
2005-06-23,21.432,21.432,21.001,21.115,595114,0
2005-06-24,21.115,21.124,20.682,20.937,597498,0
2005-06-27,20.807,20.815,20.515,20.629,258744,0
2005-06-28,20.629,21.31,20.577,21.31,351789,0
2005-06-29,21.264,21.319,20.947,21.046,410266,0
2005-06-30,21.046,21.158,20.85,20.965,561567,0
2005-07-01,20.937,21.565,20.937,21.167,286165,0
2005-07-05,21.176,21.458,21.019,21.22,389186,0
2005-07-06,21.352,21.926,21.264,21.831,593190,0
2005-07-07,21.627,21.696,21.167,21.414,271437,0
2005-07-08,21.439,21.803,21.15,21.794,407548,0
2005-07-11,21.687,21.89,21.583,21.794,409251,0
2005-07-12,21.794,21.839,21.477,21.732,280728,0
2005-07-13,21.617,21.76,21.328,21.423,322206,0
2005-07-14,21.531,21.855,21.423,21.583,352469,0
2005-07-15,21.593,21.696,21.283,21.642,400975,0
2005-07-18,21.467,21.66,21.176,21.228,464666,0
2005-07-19,21.406,21.75,21.379,21.495,818385,0
2005-07-20,21.495,21.732,21.31,21.593,450273,0
2005-07-21,21.617,21.66,21.212,21.283,396782,0
2005-07-22,21.328,21.651,21.176,21.352,669801,0
2005-07-25,21.406,21.423,21.079,21.212,522243,0
2005-07-26,21.22,21.255,20.974,21.176,371621,0
2005-07-27,21.176,21.247,21.001,21.176,345216,0
2005-07-28,21.22,21.336,21.052,21.264,452881,0
2005-07-29,21.185,21.432,21.176,21.237,405961,0
2005-08-01,21.176,21.273,20.91,20.937,327534,0
2005-08-02,20.885,21.176,20.858,21.115,325948,0
2005-08-03,21.115,21.31,21.096,21.302,515781,0
2005-08-04,21.194,21.212,20.761,20.867,271206,0
2005-08-05,20.937,20.947,20.568,20.797,309061,0
2005-08-08,20.895,20.929,20.374,20.568,300448,0
2005-08-09,20.515,20.85,20.426,20.61,205815,0
2005-08-10,20.735,21.134,20.664,20.771,279253,0
2005-08-11,20.771,20.965,20.454,20.735,405281,0
2005-08-12,20.735,20.735,20.241,20.391,327194,0
2005-08-15,20.347,20.7,20.241,20.506,345895,0
2005-08-16,20.515,20.61,20.012,20.03,378194,0
2005-08-17,19.906,20.294,19.791,20.161,548538,0
2005-08-18,20.117,20.18,19.862,20.117,349524,0
2005-08-19,20.117,20.258,20.082,20.215,248769,0
2005-08-22,20.232,20.4,20.224,20.294,329121,0
2005-08-23,20.294,20.32,19.986,20.206,346915,0
2005-08-24,20.161,20.268,19.694,19.932,311784,0
2005-08-25,19.854,19.96,19.625,19.765,464216,0
2005-08-26,19.809,19.809,19.411,19.569,325379,0
2005-08-29,19.501,19.746,19.357,19.729,284468,0
2005-08-30,19.737,19.781,19.491,19.669,363461,0
2005-08-31,19.737,19.941,19.366,19.87,559868,0
2005-09-01,19.906,20.206,19.809,20.012,398707,0
2005-09-02,19.95,20.224,19.896,20.109,162068,0
2005-09-06,20.1,20.109,19.862,20.082,198903,0
2005-09-07,19.543,19.827,19.543,19.694,401540,0
2005-09-08,19.633,19.721,19.429,19.606,212956,0
2005-09-09,19.677,20.037,19.596,19.923,417295,0
2005-09-12,19.846,19.896,19.729,19.817,188135,0
2005-09-13,19.737,19.737,19.429,19.551,187793,0
2005-09-14,19.569,19.587,19.069,19.086,229049,0
2005-09-15,19.148,19.484,19.095,19.448,365162,0
2005-09-16,19.569,19.854,19.519,19.651,711168,0
2005-09-19,19.633,19.633,19.323,19.375,390436,0
2005-09-20,19.457,19.543,19.005,19.138,359833,0
2005-09-21,19.138,19.138,18.662,18.759,431121,0
2005-09-22,14.999,15.937,14.119,15.927,4763760,0
2005-09-23,15.927,16.614,15.837,16.559,2481218,0
2005-09-26,16.586,16.853,16.411,16.79,1381993,0
2005-09-27,16.781,17.41,16.772,17.206,989406,0
2005-09-28,17.117,17.489,17.117,17.383,861340,0
2005-09-29,17.383,17.674,17.206,17.657,962088,0
2005-09-30,17.603,17.806,17.444,17.796,435656,0
2005-10-03,17.726,18.071,17.674,17.878,699611,0
2005-10-04,17.913,18.159,17.806,17.842,987365,0
2005-10-05,17.734,17.734,17.117,17.428,1120872,0
2005-10-06,17.364,17.878,17.276,17.648,609852,0
2005-10-07,17.691,17.787,17.373,17.444,519980,0
2005-10-10,17.444,17.674,17.25,17.586,398822,0
2005-10-11,17.586,17.734,17.329,17.345,421263,0
2005-10-12,17.329,17.611,17.257,17.462,322546,0
2005-10-13,17.481,17.768,17.42,17.568,457302,0
2005-10-14,17.759,17.824,17.436,17.734,403129,0
2005-10-17,17.777,18.108,17.691,18.081,465688,0
2005-10-18,18.237,20.03,18.237,19.854,2102343,0
2005-10-19,19.677,20.206,19.366,19.95,2006913,0
2005-10-20,19.941,19.978,19.411,19.596,912109,0
2005-10-21,19.606,20.152,19.587,19.854,827675,0
2005-10-24,19.854,20.735,19.827,20.542,919252,0
2005-10-25,20.391,20.436,20.206,20.391,946110,0
2005-10-26,20.337,20.858,20.311,20.506,459571,0
2005-10-27,20.408,20.408,19.87,20.127,609168,0
2005-10-28,20.161,20.496,20.072,20.454,533120,0
2005-10-31,20.586,21.124,20.515,21.01,656317,0
2005-11-01,21.001,21.001,20.542,20.603,513175,0
2005-11-02,20.62,21.079,20.568,20.965,374797,0
2005-11-03,21.134,21.134,20.664,20.7,296937,0
2005-11-04,20.744,20.955,20.515,20.682,388288,0
2005-11-07,20.639,20.965,20.61,20.895,288661,0
2005-11-08,20.807,20.85,20.542,20.639,232108,0
2005-11-09,20.61,21.134,20.533,20.919,297953,0
2005-11-10,20.858,21.134,20.594,21.105,281860,0
2005-11-11,21.046,21.115,20.824,21.052,167732,0
2005-11-14,21.124,21.124,20.771,20.885,197201,0
2005-11-15,20.867,20.919,20.374,20.682,321980,0
2005-11-16,20.62,20.62,19.877,20.117,351789,0
2005-11-17,20.117,20.337,20.037,20.258,338639,0
2005-11-18,20.383,20.383,19.995,20.241,253074,0
2005-11-21,20.189,20.294,19.986,20.215,237436,0
2005-11-22,20.161,20.302,20.117,20.198,196520,0
2005-11-23,20.109,20.418,19.978,20.189,154248,0
2005-11-25,20.117,20.144,19.877,20.091,107439,0
2005-11-28,20.002,20.012,19.721,19.854,344989,0
2005-11-29,19.854,20.117,19.765,19.932,235734,0
2005-11-30,19.896,19.95,19.528,19.633,385221,0
2005-12-01,19.765,20.718,19.746,20.559,1676661,0
2005-12-02,20.426,20.487,20.072,20.25,340908,0
2005-12-05,20.206,20.206,19.781,19.862,316088,0
2005-12-06,19.941,20.03,19.817,19.923,335241,0
2005-12-07,19.96,20.091,19.711,19.96,240040,0
2005-12-08,20.012,20.515,19.96,20.161,316656,0
2005-12-09,20.152,20.542,20.046,20.391,328781,0
2005-12-12,20.55,20.858,20.533,20.824,390322,0
2005-12-13,20.824,21.37,20.824,21.176,568142,0
2005-12-14,21.22,21.336,21.028,21.141,223265,0
2005-12-15,21.105,21.115,20.559,20.735,287642,0
2005-12-16,20.735,20.761,20.436,20.471,926164,0
2005-12-19,20.471,20.568,20.161,20.17,323458,0
2005-12-20,20.206,20.355,20.037,20.17,480193,0
2005-12-21,20.17,20.947,20.17,20.867,692584,0
2005-12-22,20.91,21.079,20.91,21.01,303738,0
2005-12-23,21.087,21.503,21.087,21.423,239137,0
2005-12-27,21.423,21.557,21.046,21.096,292176,0
2005-12-28,21.15,21.406,21.124,21.352,140764,0
2005-12-29,21.352,21.565,21.22,21.361,256360,0
2005-12-30,21.302,21.302,20.929,21.079,321641,0
2006-01-03,21.087,21.31,20.902,21.228,288321,0
2006-01-04,21.237,21.379,21.087,21.344,311330,0
2006-01-05,21.344,22.163,21.237,21.583,432593,0
2006-01-06,21.352,21.352,20.224,20.895,1350145,0
2006-01-09,20.885,21.406,20.824,21.019,535614,0
2006-01-10,20.955,21.831,20.929,21.786,350656,0
2006-01-11,21.786,21.935,21.531,21.75,557036,0
2006-01-12,21.75,21.769,21.328,21.379,290022,0
2006-01-13,21.352,21.531,21.237,21.396,173286,0
2006-01-17,21.22,21.439,21.069,21.37,288321,0
2006-01-18,21.467,21.917,21.467,21.855,475549,0
2006-01-19,21.855,22.059,21.732,21.831,405736,0
2006-01-20,21.926,21.926,21.6,21.75,321868,0
2006-01-23,22.042,26.204,22.042,22.597,751175,0
2006-01-24,22.632,23.074,22.5,22.986,538223,0
2006-01-25,23.383,23.525,23.189,23.525,572220,0
2006-01-26,23.648,23.648,23.339,23.587,315179,0
2006-01-27,23.815,23.861,23.189,23.515,366522,0
2006-01-30,23.478,23.478,21.575,21.926,1450898,0
2006-01-31,22.367,24.061,22.236,24.061,1434805,0
2006-02-01,24.044,24.8,23.549,24.53,807500,0
2006-02-02,24.548,24.608,23.684,23.824,546496,0
2006-02-03,23.824,24.292,23.805,24.061,384315,0
2006-02-06,24.071,24.071,23.451,23.815,559303,0
2006-02-07,23.787,24.044,23.47,23.843,333654,0
2006-02-08,23.824,24.245,23.409,24.141,354735,0
2006-02-09,24.158,24.751,24.141,24.405,458546,0
2006-02-10,24.405,24.405,23.63,24.22,568595,0
2006-02-13,24.193,24.228,23.515,23.824,405508,0
2006-02-14,23.796,24.263,23.648,24.167,290701,0
2006-02-15,24.167,24.263,23.861,24.141,333995,0
2006-02-16,24.22,24.263,23.769,23.963,413103,0
2006-02-17,23.127,24.08,23.127,23.559,531423,0
2006-02-21,23.912,24.115,23.778,24.044,441774,0
2006-02-22,24.193,24.263,24.107,24.185,409361,0
2006-02-23,24.158,24.212,23.684,23.834,290472,0
2006-02-24,23.778,24.467,23.602,24.263,328330,0
2006-02-27,24.337,24.775,24.245,24.38,316656,0
2006-02-28,24.388,24.388,23.735,23.787,331047,0
2006-03-01,23.879,23.982,23.63,23.692,610191,0
2006-03-02,23.692,24.255,23.692,24.044,529495,0
2006-03-03,24.353,24.361,23.743,23.769,329575,0
2006-03-06,23.769,23.769,23.425,23.559,346349,0
2006-03-07,23.374,23.549,22.811,23.321,568369,0
2006-03-08,23.383,23.76,23.231,23.401,397913,0
2006-03-09,23.383,24.044,23.383,23.648,288321,0
2006-03-10,23.63,24.353,23.417,24.263,372981,0
2006-03-13,24.193,24.775,24.193,24.503,362785,0
2006-03-14,24.503,25.087,24.255,24.96,433618,0
2006-03-15,25.06,25.253,24.884,25.156,473624,0
2006-03-16,25.237,26.213,25.129,25.985,633763,0
2006-03-17,26.426,26.426,26.029,26.223,1004479,0
2006-03-20,26.092,26.204,25.843,26.075,378533,0
2006-03-21,25.967,26.152,25.916,25.985,352241,0
2006-03-22,25.942,26.469,25.942,26.294,362440,0
2006-03-23,26.354,26.363,25.898,25.976,497309,0
2006-03-24,26.011,26.084,25.703,25.843,496061,0
2006-03-27,25.843,26.16,25.801,25.942,291835,0
2006-03-28,25.869,25.949,25.694,25.791,606336,0
2006-03-29,25.765,26.029,25.72,25.852,551821,0
2006-03-30,25.852,25.924,25.677,25.852,346349,0
2006-03-31,25.898,26.152,25.72,26.092,407094,0
2006-04-03,26.118,26.736,25.852,26.654,692924,0
2006-04-04,26.469,26.602,25.481,25.677,952001,0
2006-04-05,25.765,26.251,25.588,26.092,529385,0
2006-04-06,26.002,26.1,24.91,25.147,610756,0
2006-04-07,25.279,25.491,24.91,25.005,290472,0
2006-04-10,24.967,25.253,24.707,24.884,379668,0
2006-04-11,24.838,25.005,23.778,23.92,808520,0
2006-04-12,24.044,24.856,24.044,24.848,429080,0
2006-04-13,24.838,25.703,24.751,25.529,676263,0
2006-04-17,25.529,25.537,24.626,24.767,475662,0
2006-04-18,24.792,25.529,24.792,25.42,634783,0
2006-04-19,25.5,26.991,25.5,26.875,1282486,0
2006-04-20,26.867,27.176,26.619,27.061,605881,0
2006-04-21,27.707,27.707,27.265,27.573,1062275,0
2006-04-24,27.573,27.784,27.398,27.511,1124158,0
2006-04-25,27.351,27.36,25.359,25.985,1967135,0
2006-04-26,26.075,26.893,26.029,26.417,1012864,0
2006-04-27,25.632,25.639,24.353,24.92,1486145,0
2006-04-28,24.792,24.92,24.591,24.707,840259,0
2006-05-01,24.716,25.104,24.371,24.43,891938,0
2006-05-02,24.44,24.689,23.999,24.388,825975,0
2006-05-03,24.38,24.565,24.09,24.486,831982,0
2006-05-04,24.477,24.477,23.735,23.928,575396,0
2006-05-05,23.928,24.185,23.796,24.061,478610,0
2006-05-08,24.09,24.311,23.824,24.311,602257,0
2006-05-09,24.397,25.023,24.263,24.792,1001304,0
2006-05-10,24.829,24.91,24.22,24.228,1164621,0
2006-05-11,24.053,24.185,23.824,24.044,798098,0
2006-05-12,24.263,24.263,23.735,23.912,700176,0
2006-05-15,23.692,23.955,23.293,23.76,761491,0
2006-05-16,23.752,23.778,23.54,23.639,363461,0
2006-05-17,23.442,23.525,22.871,23.1,543093,0
2006-05-18,23.162,23.478,22.853,22.862,361648,0
2006-05-19,22.844,23.321,22.367,23.162,764889,0
2006-05-22,23.074,23.928,22.871,23.587,788575,0
2006-05-23,23.692,23.972,23.63,23.787,637048,0
2006-05-24,23.656,23.815,22.986,23.611,671392,0
2006-05-25,23.87,24.236,23.824,24.236,468295,0
2006-05-26,24.301,24.635,24.263,24.44,227349,0
2006-05-30,24.44,24.449,23.277,23.302,504338,0
2006-05-31,23.47,23.639,23.153,23.54,485407,0
2006-06-01,23.54,23.778,23.171,23.568,605088,0
2006-06-02,23.743,23.76,22.913,23.366,503655,0
2006-06-05,23.189,23.231,22.375,22.41,811242,0
2006-06-06,22.457,22.693,21.961,22.641,782005,0
2006-06-07,22.624,22.897,22.41,22.589,477817,0
2006-06-08,22.457,22.667,21.813,22.367,686803,0
2006-06-09,22.5,23.136,22.367,22.616,627641,0
2006-06-12,22.986,23.778,22.986,23.065,1268091,0
2006-06-13,23.074,23.735,22.913,23.311,1079390,0
2006-06-14,23.311,23.824,23.119,23.401,520430,0
2006-06-15,23.46,24.337,23.46,24.263,648268,0
2006-06-16,24.263,24.751,24.176,24.449,1735822,0
2006-06-19,25.545,25.545,23.999,24.311,838673,0
2006-06-20,24.459,24.591,24.292,24.422,651444,0
2006-06-21,24.548,25.287,24.44,25.139,627757,0
2006-06-22,24.967,25.262,24.707,25.19,695983,0
2006-06-23,25.104,25.306,24.838,25.287,677960,0
2006-06-26,25.218,25.359,25.087,25.342,359268,0
2006-06-27,25.359,25.5,25.078,25.218,496857,0
2006-06-28,25.244,25.244,24.884,25.19,456283,0
2006-06-29,25.367,25.712,24.901,25.703,755143,0
2006-06-30,25.791,27.001,25.739,27.001,4684199,0
2006-07-03,27.001,27.001,26.56,26.956,867002,0
2006-07-05,26.823,27.221,26.646,26.823,692924,0
2006-07-06,26.788,27.581,26.745,27.31,801157,0
2006-07-07,27.265,27.519,27.088,27.204,626735,0
2006-07-10,27.221,27.351,27.052,27.204,320506,0
2006-07-11,27.157,27.157,26.654,26.893,554659,0
2006-07-12,26.946,27.042,26.636,26.805,385221,0
2006-07-13,26.762,26.779,26.232,26.435,310194,0
2006-07-14,26.461,26.469,25.694,25.703,805122,0
2006-07-17,25.545,25.888,25.367,25.658,727376,0
2006-07-18,25.942,26.197,25.809,25.942,1016717,0
2006-07-19,25.942,26.136,25.818,26.126,637957,0
2006-07-20,26.1,26.152,25.765,25.852,437244,0
2006-07-21,25.861,25.861,25.279,25.529,406645,0
2006-07-24,25.588,25.809,25.237,25.667,485637,0
2006-07-25,27.351,27.97,27.001,27.486,1607187,0
2006-07-26,27.486,28.448,27.434,28.269,1031224,0
2006-07-27,28.456,28.598,27.74,27.865,701309,0
2006-07-28,27.874,28.737,27.874,28.737,1805068,0
2006-07-31,28.809,29.523,28.414,29.347,1206099,0
2006-08-01,29.205,30.266,29.119,29.39,1457022,0
2006-08-02,29.647,29.69,29.01,29.038,604297,0
2006-08-03,29.047,29.329,28.958,29.285,553408,0
2006-08-04,29.372,29.7,28.809,29.001,885135,0
2006-08-07,28.985,28.993,28.684,28.71,378649,0
2006-08-08,28.71,28.993,28.579,28.588,713211,0
2006-08-09,28.809,29.057,28.678,28.764,590921,0
2006-08-10,28.773,28.853,28.209,28.561,424889,0
2006-08-11,28.607,28.809,28.465,28.642,411627,0
2006-08-14,28.747,29.11,28.448,28.95,631952,0
2006-08-15,29.11,29.398,28.728,29.119,711510,0
2006-08-16,29.129,29.381,28.897,29.205,580951,0
2006-08-17,29.092,29.145,28.525,28.525,369693,0
2006-08-18,28.616,29.092,28.414,29.01,358363,0
2006-08-21,29.01,29.047,28.533,28.817,259194,0
2006-08-22,28.782,29.824,28.773,29.798,750154,0
2006-08-23,29.736,30.423,29.603,30.011,1595175,0
2006-08-24,30.087,30.46,29.956,30.087,1043012,0
2006-08-25,30.045,30.123,29.866,30.123,491758,0
2006-08-28,30.069,30.114,29.567,29.744,560097,0
2006-08-29,29.727,30.31,29.671,30.31,905195,0
2006-08-30,30.028,30.644,30.002,30.496,529724,0
2006-08-31,30.395,30.626,30.087,30.442,1131976,0
2006-09-01,30.469,31.192,30.469,31.049,492097,0
2006-09-05,31.083,31.083,30.442,30.442,482008,0
2006-09-06,30.452,30.452,30.114,30.301,354962,0
2006-09-07,30.177,30.301,29.789,30.096,374343,0
2006-09-08,30.059,30.679,30.045,30.672,411062,0
2006-09-11,30.672,30.872,30.087,30.202,1058423,0
2006-09-12,30.317,30.317,29.781,29.956,866096,0
2006-09-13,29.956,29.956,29.39,29.781,654392,0
2006-09-14,29.69,29.857,29.62,29.671,474415,0
2006-09-15,29.681,29.736,29.454,29.567,400296,0
2006-09-18,29.337,29.557,29.205,29.454,393041,0
2006-09-19,29.311,29.69,28.942,29.603,605542,0
2006-09-20,29.69,29.727,29.028,29.145,628208,0
2006-09-21,29.159,29.295,28.976,29.261,487222,0
2006-09-22,29.355,29.355,28.67,28.923,428516,0
2006-09-25,28.853,29.129,28.193,29.065,393837,0
2006-09-26,28.958,29.177,28.71,29.151,317331,0
2006-09-27,29.001,29.195,28.579,29.092,775994,0
2006-09-28,29.028,29.028,28.44,28.642,724204,0
2006-09-29,28.678,28.881,28.543,28.71,557717,0
2006-10-02,28.042,28.201,27.811,28.068,629000,0
2006-10-03,28.076,28.193,27.546,27.618,401884,0
2006-10-04,27.486,28.315,27.238,28.305,1057402,0
2006-10-05,28.395,29.585,28.395,29.523,860658,0
2006-10-06,29.594,29.719,29.252,29.557,587180,0
2006-10-09,29.585,29.736,29.435,29.576,510680,0
2006-10-10,29.671,29.874,29.594,29.744,477246,0
2006-10-11,29.762,30.469,29.655,30.211,667650,0
2006-10-12,30.266,30.423,29.772,30.266,780414,0
2006-10-13,30.177,30.193,29.69,29.824,377743,0
2006-10-16,29.719,29.824,28.862,29.319,1161675,0
2006-10-17,29.205,29.671,29.019,29.671,493567,0
2006-10-18,29.753,29.753,29.365,29.647,485637,0
2006-10-19,29.603,29.671,29.269,29.655,434974,0
2006-10-20,29.647,29.781,29.319,29.762,367542,0
2006-10-23,29.762,29.892,29.445,29.603,439396,0
2006-10-24,30.88,33.06,30.496,32.558,2099737,0
2006-10-25,31.853,32.734,31.553,32.47,807278,0
2006-10-26,32.401,32.957,32.401,32.797,498103,0
2006-10-27,32.878,33,32.55,32.603,352698,0
2006-10-30,32.348,32.611,32.029,32.046,433385,0
2006-10-31,32.055,32.46,31.932,31.932,463989,0
2006-11-01,32.037,32.251,31.844,31.914,416046,0
2006-11-02,31.677,31.677,30.688,30.845,1693434,0
2006-11-03,30.928,31.102,30.742,31.025,651670,0
2006-11-06,31.13,31.228,30.793,30.953,933306,0
2006-11-07,31.017,31.342,30.793,30.872,942935,0
2006-11-08,30.793,31.199,30.626,31.156,1524791,0
2006-11-09,31.315,31.951,31.315,31.502,658128,0
2006-11-10,31.492,31.492,30.899,31.065,439623,0
2006-11-13,31.111,31.251,30.845,31.049,504338,0
2006-11-14,31.111,31.658,31.083,31.446,374343,0
2006-11-15,31.411,31.72,31.261,31.306,536409,0
2006-11-16,31.306,31.668,31.306,31.52,382612,0
2006-11-17,31.428,31.502,30.918,30.998,490056,0
2006-11-20,30.998,31.235,30.953,31.12,388393,0
2006-11-21,31.075,31.324,31.075,31.156,262708,0
2006-11-22,31.183,31.298,31.025,31.049,333316,0
2006-11-24,31.12,31.455,31.111,31.384,177819,0
2006-11-27,31.324,31.324,31.025,31.12,574940,0
2006-11-28,30.97,31.058,30.598,30.707,406527,0
2006-11-29,30.707,31.017,30.644,30.839,582423,0
2006-11-30,30.928,32.205,30.928,32.046,673090,0
2006-12-01,32.198,32.198,31.553,32.02,542077,0
2006-12-04,31.896,32.283,31.87,32.163,331163,0
2006-12-05,32.321,32.868,32.321,32.567,512498,0
2006-12-06,32.637,33.079,32.47,32.831,645774,0
2006-12-07,32.912,32.974,32.497,32.603,272567,0
2006-12-08,32.516,32.868,32.516,32.734,134075,0
2006-12-11,32.779,32.93,32.479,32.789,332409,0
2006-12-12,32.779,32.789,32.259,32.558,264748,0
2006-12-13,32.331,32.516,32.081,32.145,197765,0
2006-12-14,31.64,31.64,31.049,31.359,776678,0
2006-12-15,31.251,31.586,31.235,31.465,629345,0
2006-12-18,31.502,31.596,31.166,31.288,494702,0
2006-12-19,31.375,31.502,31.12,31.298,359268,0
2006-12-20,31.359,31.384,31.235,31.288,266335,0
2006-12-21,31.288,31.342,30.785,30.872,395420,0
2006-12-22,30.768,30.88,30.442,30.452,360063,0
2006-12-26,30.531,30.617,30.367,30.488,187455,0
2006-12-27,30.284,30.751,30.096,30.521,247636,0
2006-12-28,30.662,30.88,30.469,30.845,222700,0
2006-12-29,30.785,30.862,30.469,30.479,240154,0
2007-01-03,30.811,31.102,30.23,30.404,493567,0
2007-01-04,30.211,30.284,30.087,30.22,321641,0
2007-01-05,30.211,30.23,29.567,29.744,391115,0
2007-01-08,29.523,30.479,29.205,30.132,1105119,0
2007-01-09,30.293,30.293,29.874,30.123,523717,0
2007-01-10,30.011,30.051,29.762,29.911,301467,0
2007-01-11,30.087,30.946,30.011,30.505,1295178,0
2007-01-12,30.688,31.148,30.572,30.821,516575,0
2007-01-16,30.88,31.192,30.821,30.918,336034,0
2007-01-17,30.918,31.174,30.785,30.953,637387,0
2007-01-18,30.928,31.192,30.662,30.768,353034,0
2007-01-19,30.88,30.88,30.553,30.662,275514,0
2007-01-22,30.644,30.936,30.018,30.036,579702,0
2007-01-23,30.036,30.087,29.557,29.655,1073159,0
2007-01-24,29.655,29.807,29.408,29.753,486203,0
2007-01-25,29.781,29.874,29.261,29.337,513741,0
2007-01-26,29.337,29.337,28.525,28.588,827901,0
2007-01-29,27.97,29.205,27.97,28.968,1700232,0
2007-01-30,29.381,30.644,29.151,30.069,1608319,0
2007-01-31,30.078,30.31,30.011,30.22,639204,0
2007-02-01,30.414,31.243,30.395,30.697,2182697,0
2007-02-02,30.839,30.88,29.824,30.059,952459,0
2007-02-05,29.866,30.028,29.435,29.63,662435,0
2007-02-06,29.557,29.816,29.39,29.532,603730,0
2007-02-07,29.612,30.018,29.612,29.744,718082,0
2007-02-08,29.762,29.772,29.252,29.381,522809,0
2007-02-09,29.372,29.603,29.186,29.295,390211,0
2007-02-12,29.129,30.045,28.755,28.95,772032,0
2007-02-13,28.71,29.463,28.71,29.075,691411,0
2007-02-14,29.1,29.195,29.075,29.119,1213137,0
2007-02-15,29.119,29.824,29.082,29.664,695757,0
2007-02-16,29.736,29.994,29.664,29.883,732474,0
2007-02-20,29.883,29.911,29.612,29.807,456510,0
2007-02-21,29.62,29.807,29.311,29.417,491418,0
2007-02-22,29.224,29.408,28.755,28.95,569729,0
2007-02-23,28.782,29.001,28.44,28.826,484163,0
2007-02-26,28.737,29.01,28.737,28.976,327531,0
2007-02-27,28.543,28.809,27.486,27.725,751630,0
2007-02-28,27.847,28.305,27.662,28.201,441551,0
2007-03-01,27.811,28.201,27.733,28.042,371010,0
2007-03-02,28.013,28.013,27.318,27.326,298859,0
2007-03-05,26.912,27.38,26.585,27.167,867453,0
2007-03-06,27.186,27.494,27.176,27.247,491529,0
2007-03-07,27.265,27.725,27.265,27.581,580951,0
2007-03-08,27.838,28.084,27.802,28.076,450501,0
2007-03-09,28.102,28.315,27.716,27.902,263273,0
2007-03-12,27.994,28.907,27.994,28.764,668217,0
2007-03-13,28.533,28.801,28.331,28.543,1014903,0
2007-03-14,29.532,30.751,29.417,29.798,1257324,0
2007-03-15,30.096,30.23,29.709,30.114,728850,0
2007-03-16,30.036,30.141,29.671,29.831,503882,0
2007-03-19,30.045,31.058,29.789,29.921,662665,0
2007-03-20,29.921,30.239,29.612,30.078,487222,0
2007-03-21,30.123,30.31,29.762,30.15,392247,0
2007-03-22,30.284,30.759,30.23,30.442,442001,0
2007-03-23,30.442,30.442,29.975,30.106,565763,0
2007-03-26,30.096,30.167,29.709,29.911,478385,0
2007-03-27,29.947,30.177,29.807,29.911,344079,0
2007-03-28,30.096,31.235,29.947,31.049,926844,0
2007-03-29,31.368,32.117,31.324,32.117,1133448,0
2007-03-30,32.656,32.823,31.324,31.402,1147051,0
2007-04-02,30.793,31.12,29.576,31.033,1353432,0
2007-04-03,30.989,31.065,30.845,31.017,511364,0
2007-04-04,31.199,31.235,30.688,30.785,316768,0
2007-04-05,30.617,30.742,30.343,30.588,393611,0
2007-04-09,30.697,30.707,30.22,30.548,434635,0
2007-04-10,30.423,30.998,30.377,30.979,513289,0
2007-04-11,30.979,31.025,30.433,30.521,572904,0
2007-04-12,30.531,30.768,30.317,30.742,449368,0
2007-04-13,30.854,30.899,30.479,30.89,339323,0
2007-04-16,31.058,31.218,30.918,31.093,287980,0
2007-04-17,31.192,31.261,30.802,31.148,336262,0
2007-04-18,31.148,31.28,30.928,31.235,374569,0
2007-04-19,31.228,31.251,30.899,31.041,471353,0
2007-04-20,31.228,31.64,31.156,31.586,523149,0
2007-04-23,31.765,31.765,31.359,31.72,685217,0
2007-04-24,34.409,35.076,33.557,34.093,2351887,0
2007-04-25,33.882,34.36,33.221,33.733,1017852,0
2007-04-26,34.016,34.817,33.9,34.545,1106591,0
2007-04-27,34.614,34.649,33.918,34.191,581231,0
2007-04-30,34.409,35.693,34.409,35.134,1288151,0
2007-05-01,35.134,36.256,34.817,36.133,1209273,0
2007-05-02,36.125,36.125,35.533,35.761,845812,0
2007-05-03,35.744,37.588,35.744,36.627,1717688,0
2007-05-04,36.627,36.837,36.406,36.467,803195,0
2007-05-07,36.601,36.801,36.273,36.398,633534,0
2007-05-08,36.398,36.75,36.081,36.318,665382,0
2007-05-09,36.174,36.308,35.896,36.202,667990,0
2007-05-10,36.202,36.202,35.479,35.693,678982,0
2007-05-11,35.559,36.184,35.363,35.831,1140933,0
2007-05-14,35.795,36.344,35.795,36.107,534810,0
2007-05-15,36.107,36.292,35.55,36.266,652916,0
2007-05-16,36.389,36.398,35.452,35.896,755256,0
2007-05-17,35.693,35.886,35.187,35.516,489715,0
2007-05-18,35.479,36.072,35.479,36.072,409133,0
2007-05-21,35.85,36.318,35.419,36.184,851477,0
2007-05-22,36.266,36.556,36.174,36.371,530175,0
2007-05-23,36.457,36.733,36.318,36.353,391345,0
2007-05-24,36.308,36.767,36.14,36.301,827107,0
2007-05-25,36.266,36.433,36.007,36.159,446765,0
2007-05-29,36.174,36.601,36.14,36.476,517075,0
2007-05-30,36.476,36.706,36.308,36.45,510797,0
2007-05-31,36.433,36.467,36.081,36.202,771008,0
2007-06-01,36.353,36.389,36.116,36.308,505130,0
2007-06-04,36.308,36.308,35.805,36.089,833684,0
2007-06-05,36.371,37.712,36.192,37.05,1009156,0
2007-06-06,36.952,37.182,36.256,36.911,621068,0
2007-06-07,36.724,37.359,36.318,36.783,932395,0
2007-06-08,36.783,37.217,36.326,37.059,637033,0
2007-06-11,37.271,38.19,36.903,37.756,853645,0
2007-06-12,37.756,38.154,37.562,37.871,978185,0
2007-06-13,37.953,38.283,37.588,38.047,833571,0
2007-06-14,38.268,38.752,38.268,38.603,630704,0
2007-06-15,38.805,38.931,38.241,38.283,788464,0
2007-06-18,38.428,38.436,38.144,38.18,375023,0
2007-06-19,38.327,38.647,37.897,38.479,450501,0
2007-06-20,38.613,38.999,38.162,38.232,475549,0
2007-06-21,38.1,38.135,37.562,37.824,419107,0
2007-06-22,37.773,38.09,37.614,37.925,476118,0
2007-06-25,37.808,38.292,37.28,37.824,944638,0
2007-06-26,37.791,38.275,37.43,38.01,682949,0
2007-06-27,38.199,38.7,37.747,38.657,619030,0
2007-06-28,38.657,41.144,38.657,40.783,2323458,0
2007-06-29,40.129,40.747,39.848,40.105,1560495,0
2007-07-02,40.059,40.562,40.05,40.271,1037005,0
2007-07-03,40.271,40.271,39.611,39.759,547853,0
2007-07-05,39.997,40.579,39.785,39.785,699954,0
2007-07-06,39.483,39.529,38.849,38.981,915282,0
2007-07-09,39.134,39.45,38.913,39.007,716498,0
2007-07-10,39.078,39.628,38.63,38.761,428516,0
2007-07-11,38.735,39.416,38.718,38.894,726695,0
2007-07-12,39.061,39.061,38.735,38.797,509774,0
2007-07-13,38.973,40.182,38.779,39.9,809204,0
2007-07-16,39.813,39.813,38.823,38.99,986796,0
2007-07-17,39.043,39.194,38.241,38.283,637503,0
2007-07-18,38.444,38.805,38.038,38.038,457643,0
2007-07-19,38.029,38.559,37.871,38.463,463423,0
2007-07-20,38.559,38.647,37.763,37.824,451183,0
2007-07-23,37.341,37.925,37.04,37.756,712531,0
2007-07-24,39.82,41.241,39.16,39.529,2654844,0
2007-07-25,40.544,40.81,39.069,39.741,969455,0
2007-07-26,39.704,40.667,39.273,39.795,1657392,0
2007-07-27,39.317,40.235,38.657,38.727,1014450,0
2007-07-30,39.061,39.443,38.797,39.335,843657,0
2007-07-31,39.443,40.526,39.291,39.37,734288,0
2007-08-01,39.443,39.865,38.292,39.097,1104210,0
2007-08-02,39.043,40.005,38.657,39.855,755143,0
2007-08-03,39.987,40.095,38.823,38.921,781660,0
2007-08-06,39.704,39.741,38.19,39.592,772826,0
2007-08-07,39.652,39.695,38.647,38.99,749558,0
2007-08-08,38.506,38.506,35.02,36.511,2369468,0
2007-08-09,36.45,36.492,33.345,35.03,2077297,0
2007-08-10,35.516,40.701,34.923,38.735,2532104,0
2007-08-13,41.382,42.902,39.246,40.36,1548592,0
2007-08-14,40.367,40.587,38.559,38.965,759109,0
2007-08-15,38.904,39.425,37.341,37.791,447328,0
2007-08-16,37.392,38.576,35.216,38.337,991782,0
2007-08-17,39.565,40.19,38.154,38.383,761149,0
2007-08-20,38.506,38.99,37.773,38.84,359609,0
2007-08-21,38.876,39.776,38.019,39.704,420469,0
2007-08-22,40.05,40.298,39.017,39.246,548082,0
2007-08-23,39.839,40.773,38.981,39.529,404375,0
2007-08-24,39.389,40.111,39.043,39.795,338982,0
2007-08-27,39.872,40.147,39.704,40.12,472715,0
2007-08-28,40.147,40.147,38.921,39.125,496289,0
2007-08-29,39.362,39.872,39.317,39.635,497196,0
2007-08-30,39.263,39.704,39.263,39.493,263273,0
2007-08-31,40.076,40.147,39.611,39.881,580156,0
2007-09-04,39.635,39.785,39.397,39.443,497872,0
2007-09-05,39.434,39.66,39.125,39.317,361420,0
2007-09-06,39.238,39.652,38.823,39.511,554659,0
2007-09-07,39.443,40.095,39.22,39.66,692584,0
2007-09-10,39.443,40.129,37.961,39.82,889555,0
2007-09-11,40.147,41.144,39.926,40.411,581743,0
2007-09-12,40.005,40.374,39.529,39.538,327987,0
2007-09-13,39.565,39.767,39.105,39.21,369809,0
2007-09-14,39.16,39.16,38.594,38.823,486769,0
2007-09-17,38.814,39.601,38.109,38.383,432254,0
2007-09-18,38.346,38.904,38.208,38.364,665495,0
2007-09-19,38.769,41.004,38.621,40.641,1108858,0
2007-09-20,40.861,41.683,40.729,41.382,710377,0
2007-09-21,41.382,41.753,40.587,40.819,634671,0
2007-09-24,41.303,42.698,41.029,42.144,1152603,0
2007-09-25,40.068,41.382,39.881,41.267,784158,0
2007-09-26,41.638,42.246,41.319,41.804,513967,0
2007-09-27,42.202,43.103,42.184,42.354,612682,0
2007-09-28,42.087,42.152,39.865,40.475,1229219,0
2007-10-01,40.475,41.779,40.298,41.452,6714009,0
2007-10-02,41.701,41.701,40.164,40.888,869155,0
2007-10-03,40.456,41.004,40.456,40.801,574039,0
2007-10-04,41.073,41.619,40.517,41.382,605088,0
2007-10-05,42.336,42.582,41.117,42.125,543889,0
2007-10-08,42.106,42.733,42.024,42.327,710037,0
2007-10-09,42.572,43.351,42.134,43.342,807844,0
2007-10-10,43.148,43.148,41.063,41.471,919704,0
2007-10-11,41.374,42.051,41.319,41.85,723635,0
2007-10-12,41.85,42.582,41.657,42.38,645662,0
2007-10-15,42.548,42.661,41.912,42.043,706521,0
2007-10-16,42.115,42.23,41.285,41.574,464894,0
2007-10-17,41.657,41.822,40.827,40.959,787668,0
2007-10-18,40.959,41.029,40.544,40.569,536523,0
2007-10-19,40.651,40.783,39.741,39.741,466821,0
2007-10-22,39.611,40.792,39.21,40.298,712642,0
2007-10-23,40.587,40.968,39.997,40.579,625264,0
2007-10-24,40.367,40.729,39.519,40.693,613133,0
2007-10-25,40.87,41.206,40.43,40.693,506488,0
2007-10-26,41.232,41.425,40.587,41.223,483823,0
2007-10-29,41.565,43.501,41.391,42.608,1005497,0
2007-10-30,38.999,39.22,35.542,37.105,4526551,0
2007-10-31,37.499,38.047,37.191,37.534,2032870,0
2007-11-01,37.105,37.306,35.275,35.382,1932228,0
2007-11-02,35.372,35.683,33.802,34.288,1899701,0
2007-11-05,31.765,33.943,31.765,33.336,2489661,0
2007-11-06,33.186,33.617,31.199,31.879,4566357,0
2007-11-07,31.209,33.617,31.209,33.069,2386173,0
2007-11-08,33.195,34.191,32.912,33.97,2354105,0
2007-11-09,33.97,35.452,33.328,34.402,1772426,0
2007-11-12,34.305,34.455,32.214,32.267,2162115,0
2007-11-13,32.426,32.974,31.887,32.338,1397523,0
2007-11-14,32.443,33.124,32.443,32.762,1000354,0
2007-11-15,32.762,33.142,32.188,32.452,867453,0
2007-11-16,32.497,32.92,31.959,32.683,662477,0
2007-11-19,32.382,34.352,32.312,33.503,1459502,0
2007-11-20,33.529,33.918,32.974,33.38,548762,0
2007-11-21,33.088,33.511,32.611,32.727,840487,0
2007-11-23,32.814,33.29,32.312,33.221,233128,0
2007-11-26,33.272,34.067,33.114,33.529,962242,0
2007-11-27,33.751,33.751,32.823,33.617,832707,0
2007-11-28,33.802,34.501,33.423,34.446,578691,0
2007-11-29,34.112,34.409,33.68,34.305,636823,0
2007-11-30,34.587,34.984,34.172,34.703,878101,0
2007-12-03,34.853,34.853,34.377,34.561,489360,0
2007-12-04,34.252,35.304,33.882,35.206,795263,0
2007-12-05,35.338,35.419,34.863,35.304,981925,0
2007-12-06,35.32,37.333,35.058,37.271,1353208,0
2007-12-07,37.122,37.122,35.33,35.542,1153978,0
2007-12-10,35.568,35.656,34.872,35.067,617260,0
2007-12-11,35.076,35.497,34.288,34.288,369809,0
2007-12-12,35.001,35.294,34.041,34.323,790507,0
2007-12-13,33.882,34.201,32.841,33.026,1424831,0
2007-12-14,32.982,33.503,32.593,33.079,1006376,0
2007-12-17,32.744,32.965,32.135,32.558,636143,0
2007-12-18,32.797,32.902,32.452,32.603,937722,0
2007-12-19,32.603,33.043,32.506,32.762,894656,0
2007-12-20,32.982,33.079,32.62,32.939,518619,0
2007-12-21,33.355,33.355,32.727,32.939,776891,0
2007-12-24,33.026,33.246,32.762,32.965,172494,0
2007-12-26,32.93,33.404,32.831,33.212,287302,0
2007-12-27,33.169,33.263,32.603,32.656,425909,0
2007-12-28,32.646,33.395,32.646,33.221,506839,0
2007-12-31,33.124,33.319,32.426,32.426,519184,0
2008-01-02,32.241,32.374,31.668,31.924,587716,0
2008-01-03,31.914,33.361,31.914,32.62,845357,0
2008-01-04,32.259,32.831,32.013,32.497,849324,0
2008-01-07,32.41,33.159,32.267,32.567,1230466,0
2008-01-08,32.585,32.656,31.863,32.037,634217,0
2008-01-09,31.791,33.395,31.775,33.282,810228,0
2008-01-10,32.744,33.272,32.135,32.841,1016862,0
2008-01-11,32.637,34.06,32.055,33.088,1197106,0
2008-01-14,33.178,33.751,33.009,33.254,760016,0
2008-01-15,32.974,33.548,32.055,32.267,1178302,0
2008-01-16,32.293,32.293,29.224,30.317,2173296,0
2008-01-17,30.653,31.209,29.311,29.472,1097298,0
2008-01-18,29.557,29.655,28.288,28.791,1109425,0
2008-01-22,27.758,28.764,27.725,28.616,843714,0
2008-01-23,28.543,29.398,28.305,29.243,1081599,0
2008-01-24,29.671,30.598,29.594,29.929,645147,0
2008-01-25,30.193,30.626,29.277,29.488,503428,0
2008-01-28,29.329,30.284,29.214,30.284,542417,0
2008-01-29,30.496,30.505,29.736,30.317,449482,0
2008-01-30,30.15,30.327,29.736,29.84,686464,0
2008-01-31,29.523,30.123,29.295,29.824,778035,0
2008-02-01,30.078,31.13,29.874,30.909,855282,0
2008-02-04,31.156,31.436,29.921,30.626,839614,0
2008-02-05,31.455,34.182,31.075,33.309,1918176,0
2008-02-06,33.548,33.548,31.844,32.62,1574434,0
2008-02-07,32.585,33.203,31.995,33.052,937124,0
2008-02-08,32.912,33.246,32.382,32.611,623853,0
2008-02-11,32.576,32.797,31.677,32.117,1147520,0
2008-02-12,32.348,32.912,32.348,32.693,662775,0
2008-02-13,32.806,32.965,32.321,32.664,785821,0
2008-02-14,32.488,32.912,32.276,32.603,858673,0
2008-02-15,32.558,32.912,32.188,32.831,812881,0
2008-02-19,32.849,34.05,32.637,32.823,771469,0
2008-02-20,32.734,32.912,31.951,32.348,503521,0
2008-02-21,32.558,33.221,31.879,32.037,419118,0
2008-02-22,32.205,32.232,31.261,31.702,352714,0
2008-02-25,31.808,32.762,31.782,32.762,572846,0
2008-02-26,32.779,33.328,32.534,33.124,607516,0
2008-02-27,32.92,33.388,32.878,33.043,425681,0
2008-02-28,33.178,33.395,32.71,32.92,305886,0
2008-02-29,32.92,32.939,31.474,32.391,806403,0
2008-03-03,32.331,33.557,32.331,33.52,1193065,0
2008-03-04,33.59,34.296,33.237,34.032,1401936,0
2008-03-05,34.36,35.426,34.041,35.187,1103251,0
2008-03-06,35.082,35.082,33.088,33.178,591076,0
2008-03-07,32.789,33.557,32.789,33.009,435995,0
2008-03-10,33.282,33.282,32.283,32.312,581476,0
2008-03-11,33.017,33.388,32.497,33.212,958120,0
2008-03-12,33.336,34.578,33.336,34.226,1159972,0
2008-03-13,34.041,34.492,33.142,33.582,952415,0
2008-03-14,33.97,34.36,33.395,33.988,747211,0
2008-03-17,33.988,34.191,32.949,33.707,829478,0
2008-03-18,34.191,34.427,33.529,34.333,832886,0
2008-03-19,34.437,35.159,33.319,33.319,1329238,0
2008-03-20,33.635,33.715,32.46,33.309,1902761,0
2008-03-24,33.52,33.802,32.701,33.212,1430273,0
2008-03-25,33,33.565,33,33.228,1189949,0
2008-03-26,33.009,33.203,32.611,32.797,842296,0
2008-03-27,32.992,33.026,32.348,32.603,1031791,0
2008-03-28,32.71,33.246,32.205,32.524,801844,0
2008-03-31,32.382,32.957,32.127,32.77,1445479,0
2008-04-01,32.885,33.114,32.205,32.62,1253925,0
2008-04-02,32.567,32.77,31.393,31.428,1040176,0
2008-04-03,31.446,32.109,31.288,32.003,709244,0
2008-04-04,32.374,32.585,31.818,32.135,871207,0
2008-04-07,32.251,32.965,32.145,32.878,1197710,0
2008-04-08,32.664,33.026,32.585,32.949,955579,0
2008-04-09,33.052,33.052,32.603,32.727,698278,0
2008-04-10,32.789,33.124,32.524,33.088,783949,0
2008-04-11,32.806,33.263,32.806,33.133,928838,0
2008-04-14,33.263,34.632,33.212,34.342,1183841,0
2008-04-15,34.409,34.88,34.296,34.677,868979,0
2008-04-16,34.872,35.619,34.78,35.593,780918,0
2008-04-17,35.516,35.603,34.863,35.275,448249,0
2008-04-18,35.761,36.353,35.382,36.318,657030,0
2008-04-21,36.116,36.92,35.736,36.92,981089,0
2008-04-22,39.291,40.827,39.263,40.553,2701433,0
2008-04-23,40.676,41.319,39.389,39.66,1399724,0
2008-04-24,39.855,39.881,38.613,39.389,1081929,0
2008-04-25,39.704,41.197,39.246,40.931,1384921,0
2008-04-28,40.756,41.619,40.587,40.71,1022172,0
2008-04-29,40.544,40.544,39.425,39.592,1048659,0
2008-04-30,39.704,41.338,39.389,40.923,1561896,0
2008-05-01,41.109,41.188,39.997,40.562,694135,0
2008-05-02,40.95,41.259,40.587,41.082,738871,0
2008-05-05,41.197,41.507,40.747,41.382,761791,0
2008-05-06,41.365,42.125,41.013,41.974,788914,0
2008-05-07,42.106,42.168,41.091,41.163,1401192,0
2008-05-08,41.443,41.557,40.342,41.163,1120606,0
2008-05-09,40.959,41.163,40.651,41.117,537539,0
2008-05-12,41.25,41.701,40.81,41.206,1461705,0
2008-05-13,41.303,41.462,41.046,41.285,1429917,0
2008-05-14,41.295,41.813,41.029,41.356,795718,0
2008-05-15,41.154,41.433,40.853,41.17,535932,0
2008-05-16,41.329,41.498,41.038,41.471,369549,0
2008-05-19,41.507,41.796,41.091,41.285,370928,0
2008-05-20,41.232,41.867,41.046,41.683,446264,0
2008-05-21,41.675,41.912,41.285,41.48,412973,0
2008-05-22,40.401,41.063,39.795,40.634,1018098,0
2008-05-23,40.587,40.773,40.182,40.651,513293,0
2008-05-27,40.71,41.109,40.307,40.719,419216,0
2008-05-28,40.819,42.115,40.819,41.692,773078,0
2008-05-29,41.77,42.281,41.551,41.692,394171,0
2008-05-30,41.683,41.743,40.94,41.48,674659,0
2008-06-02,41.452,41.648,40.835,41.241,316273,0
2008-06-03,41.425,41.574,40.456,40.986,428191,0
2008-06-04,40.986,41.565,40.835,41.41,332103,0
2008-06-05,41.894,42.44,41.425,42.44,605907,0
2008-06-06,42.001,42.069,40.446,40.534,935312,0
2008-06-09,40.719,41.489,40.606,40.773,391550,0
2008-06-10,40.667,41.303,40.587,41.038,532170,0
2008-06-11,41.091,41.471,40.683,40.701,603681,0
2008-06-12,39.652,39.652,36.017,36.425,2963959,0
2008-06-13,36.61,37.059,35.559,35.744,1537068,0
2008-06-16,35.693,36.089,35.382,35.727,1296763,0
2008-06-17,35.568,36.968,35.568,36.266,899232,0
2008-06-18,36.174,37.112,36.174,37.059,908969,0
2008-06-19,37.014,37.992,36.715,37.967,1233283,0
2008-06-20,38.001,39.45,37.314,37.852,1064921,0
2008-06-23,48.31,48.494,43.519,44.78,17939325,0
2008-06-24,45.117,45.44,44.003,44.259,4489541,0
2008-06-25,44.424,44.553,43.36,43.739,2575624,0
2008-06-26,43.402,44.003,42.653,42.707,1782093,0
2008-06-27,42.792,43.42,42.633,42.838,2131976,0
2008-06-30,42.892,43.693,42.717,43.332,1940015,0
2008-07-01,43.324,43.324,41.859,42.001,2034386,0
2008-07-02,42.212,42.221,40.544,40.544,1591656,0
2008-07-03,40.43,40.465,38.258,39.493,1001759,0
2008-07-07,39.795,41.135,39.611,40.333,1799022,0
2008-07-08,40.325,40.995,39.704,40.923,1615619,0
2008-07-09,40.923,42.6,40.587,41.692,824100,0
2008-07-10,41.886,42.44,40.738,41.223,988820,0
2008-07-11,40.738,41.611,38.718,39.176,1768124,0
2008-07-14,39.389,40.235,39.246,39.723,714582,0
2008-07-15,39.362,40.492,38.787,39.953,730478,0
2008-07-16,39.926,41.109,39.519,41.109,678756,0
2008-07-17,41.046,41.841,40.701,41.214,1412403,0
2008-07-18,39.987,41.443,39.987,40.5,693164,0
2008-07-21,40.374,40.844,39.466,40.827,772606,0
2008-07-22,40.738,42.125,40.738,41.206,1234532,0
2008-07-23,41.425,41.425,40.43,40.819,1275594,0
2008-07-24,41.804,43.843,40.005,40.367,2521997,0
2008-07-25,40.587,41.709,39.704,41.17,1263923,0
2008-07-28,40.835,41.365,40.819,41.091,666029,0
2008-07-29,41.516,41.516,40.43,40.81,662699,0
2008-07-30,41.534,42.3,40.569,41.912,948652,0
2008-07-31,41.433,41.433,40.66,41.038,436963,0
2008-08-01,41.197,41.197,40.014,40.701,355040,0
2008-08-04,40.475,40.792,39.601,39.759,615733,0
2008-08-05,39.75,39.75,38.356,38.869,1117701,0
2008-08-06,38.752,40.12,38.454,39.723,1453150,0
2008-08-07,39.865,39.881,38.823,39.317,883236,0
2008-08-08,39.194,39.848,38.859,39.66,663657,0
2008-08-11,39.714,39.714,38.779,39.088,581161,0
2008-08-12,38.823,40.534,38.613,40.032,558825,0
2008-08-13,40.111,42.194,39.635,41.638,1118746,0
2008-08-14,41.382,41.619,40.492,40.492,542902,0
2008-08-15,40.492,40.747,38.787,38.885,1239430,0
2008-08-18,39.362,39.872,38.63,38.965,560605,0
2008-08-19,38.904,40.244,38.787,39.979,609589,0
2008-08-20,40.526,41.433,39.669,40.208,498497,0
2008-08-21,39.962,40.342,39.679,40.05,321510,0
2008-08-22,39.909,40.105,39.291,40.105,614536,0
2008-08-25,39.679,39.813,38.94,39.263,420676,0
2008-08-26,39.458,39.776,39.202,39.635,417203,0
2008-08-27,39.971,40.475,39.723,40.19,461022,0
2008-08-28,40.244,40.401,39.466,40.261,584245,0
2008-08-29,40.289,40.401,39.425,39.519,312997,0
2008-09-02,39.767,39.767,37.605,37.862,931213,0
2008-09-03,37.967,38.283,36.952,37.217,757757,0
2008-09-04,37.059,37.852,36.062,36.159,844303,0
2008-09-05,35.972,36.968,35.479,36.962,709164,0
2008-09-08,37.588,37.944,35.637,35.656,390965,0
2008-09-09,35.285,35.294,31.306,31.306,1919345,0
2008-09-10,31.632,33.237,31.13,32.646,694636,0
2008-09-11,32.47,32.47,31.333,31.942,957670,0
2008-09-12,31.826,33.725,31.826,33.626,1544664,0
2008-09-15,31.959,32.806,31.093,31.093,808913,0
2008-09-16,30.88,30.88,28.482,30.488,2468846,0
2008-09-17,30.301,30.829,28.499,28.809,1521692,0
2008-09-18,28.561,29.472,27.546,29.463,1037453,0
2008-09-19,30.872,32.611,30.011,31.199,1349491,0
2008-09-22,31.775,32.055,30.89,31.702,839484,0
2008-09-23,31.632,32.734,31.192,31.535,1267762,0
2008-09-24,31.502,33.033,31.502,33.033,1153149,0
2008-09-25,32.576,32.992,32.374,32.479,677711,0
2008-09-26,32.154,32.154,30.768,30.88,679488,0
2008-09-29,30.423,30.423,25.438,26.075,1349776,0
2008-09-30,26.417,28.482,26.126,28.482,977740,0
2008-10-01,28.433,28.702,27.573,28.023,868494,0
2008-10-02,27.247,27.247,20.824,22.068,3724068,0
2008-10-03,22.42,24.512,21.794,21.898,2063265,0
2008-10-06,21.352,21.575,18.09,21.096,1862553,0
2008-10-07,21.406,21.741,18.82,19.086,1439502,0
2008-10-08,18.035,20.673,17.198,19.042,1522500,0
2008-10-09,19.217,21.001,17.921,18.759,1633449,0
2008-10-10,17.504,18.644,15.45,18.537,1721693,0
2008-10-13,19.314,20.947,19.069,20.294,1714306,0
2008-10-14,21.069,21.406,19.896,20.302,1442364,0
2008-10-15,19.625,19.625,17.276,17.276,2504708,0
2008-10-16,17.345,18.61,16.799,17.674,3676182,0
2008-10-17,17.577,21.617,15.891,21.134,3345150,0
2008-10-20,21.414,22.994,20.91,21.642,1547621,0
2008-10-21,21.328,21.467,20.215,20.337,873731,0
2008-10-22,19.896,19.941,17.117,17.648,1359526,0
2008-10-23,18.405,20.215,17.768,18.839,2357948,0
2008-10-24,17.648,20.55,17.648,20.286,2483575,0
2008-10-27,20.02,20.276,17.674,17.936,1957650,0
2008-10-28,19.235,20.072,16.763,18.521,1590793,0
2008-10-29,18.504,20.037,18.283,19.394,1388806,0
2008-10-30,19.923,21.715,19.746,21.715,833748,0
2008-10-31,21.565,21.617,20.824,21.458,637594,0
2008-11-03,21.361,22.052,20.974,21.847,657820,0
2008-11-04,22.271,22.94,22.077,22.41,806087,0
2008-11-05,22.932,23.886,21.943,23.18,2628846,0
2008-11-06,23.074,23.578,21.028,21.15,1291643,0
2008-11-07,21.37,21.917,21.176,21.741,1026996,0
2008-11-10,22.209,22.632,21.037,21.458,788527,0
2008-11-11,21.37,22.5,21.037,22.209,1580233,0
2008-11-12,21.76,21.794,20.639,20.639,1205630,0
2008-11-13,20.867,22.103,19.272,22.103,1360362,0
2008-11-14,21.583,22.095,20.542,21.096,1192148,0
2008-11-17,20.955,22.667,20.929,22.401,1534349,0
2008-11-18,22.288,23.54,21.89,23.497,2138433,0
2008-11-19,23.366,24.255,21.926,21.952,1657258,0
2008-11-20,21.883,21.883,20.18,20.286,1361767,0
2008-11-21,20.524,21.741,19.51,21.687,1901614,0
2008-11-24,21.855,23.815,21.636,23.587,1090574,0
2008-11-25,23.778,24.371,23.206,24.371,1617505,0
2008-11-26,24.255,24.819,23.587,24.742,1275193,0
2008-11-28,24.371,24.707,23.559,24.176,749131,0
2008-12-01,23.451,23.708,22.897,22.913,847695,0
2008-12-02,23.249,23.87,22.801,23.62,1428921,0
2008-12-03,23.136,24.8,23.136,24.503,1574231,0
2008-12-04,24.32,24.92,23.442,24.018,1126268,0
2008-12-05,23.648,25.588,23.321,25.588,845477,0
2008-12-08,26.126,26.469,25.667,26.435,1160829,0
2008-12-09,26.444,27.274,25.529,25.976,1003552,0
2008-12-10,25.677,26.85,25.677,26.126,1040892,0
2008-12-11,25.934,26.815,24.96,25.237,760068,0
2008-12-12,24.512,26.363,24.494,26.251,748148,0
2008-12-15,26.408,26.469,24.856,25.287,864941,0
2008-12-16,25.537,26.745,25.18,26.673,1027221,0
2008-12-17,25.949,27.442,25.949,27.282,1134790,0
2008-12-18,27.342,27.351,25.571,26.109,1165290,0
2008-12-19,25.827,25.916,24.8,25.051,1322332,0
2008-12-22,24.8,25.041,22.986,23.18,1276838,0
2008-12-23,23.47,24.38,23.47,24.15,1177367,0
2008-12-24,24.125,24.707,23.912,24.459,318406,0
2008-12-26,24.459,24.698,24.133,24.652,279386,0
2008-12-29,25.051,25.051,23.478,23.87,970829,0
2008-12-30,23.87,24.829,23.578,24.707,744898,0
2008-12-31,24.893,25.5,24.635,25.455,905549,0
2009-01-02,25.491,26.363,25.129,26.109,398202,0
2009-01-05,26.029,27.132,26.029,26.956,1222394,0
2009-01-06,27.115,27.486,26.399,26.93,962806,0
2009-01-07,26.488,27.097,26.118,26.585,773188,0
2009-01-08,26.479,26.55,25.095,25.658,1056589,0
2009-01-09,25.765,26.075,24.942,26.029,973986,0
2009-01-12,25.934,26.312,25.139,25.916,1634899,0
2009-01-13,25.834,26.798,25.658,26.56,1181247,0
2009-01-14,25.818,25.924,24.725,24.96,2277908,0
2009-01-15,24.866,24.92,23.982,24.643,1392567,0
2009-01-16,24.098,25.172,23.1,24.353,1844500,0
2009-01-20,24.263,24.53,23.33,23.392,1558531,0
2009-01-21,23.54,23.861,22.597,23.162,1305241,0
2009-01-22,22.552,23.047,22.42,22.702,1442390,0
2009-01-23,22.315,22.94,21.76,22.5,1043297,0
2009-01-26,22.65,23.24,22.35,22.624,630272,0
2009-01-27,22.527,23.286,22.095,22.571,1106369,0
2009-01-28,22.862,23.153,22.438,22.527,1295156,0
2009-01-29,22.334,22.367,21.203,21.319,1540824,0
2009-01-30,21.37,21.565,20.03,20.426,2103503,0
2009-02-02,19.385,19.385,17.887,18.969,5690208,0
2009-02-03,19.06,19.941,19.06,19.677,1427463,0
2009-02-04,19.746,19.862,19.366,19.633,1207258,0
2009-02-05,19.633,20.937,19.323,20.682,1724728,0
2009-02-06,20.639,21.061,20.258,21.037,1159176,0
2009-02-09,20.947,22.112,20.718,21.512,1027239,0
2009-02-10,21.292,22.033,20.832,21.396,1315033,0
2009-02-11,21.423,21.636,20.515,20.656,1147843,0
2009-02-12,20.55,20.664,19.877,20.445,817451,0
2009-02-13,20.524,20.955,20.347,20.506,585451,0
2009-02-17,19.95,20.144,19.314,19.519,988704,0
2009-02-18,19.587,19.633,18.328,18.618,1739988,0
2009-02-19,18.759,18.92,18.168,18.274,868376,0
2009-02-20,17.913,18.108,17.276,18.017,1242975,0
2009-02-23,17.972,18.388,17.471,17.594,693740,0
2009-02-24,17.648,17.869,17.452,17.603,1172906,0
2009-02-25,17.611,18.1,17.504,17.796,1275835,0
2009-02-26,17.999,18.328,17.887,17.887,1162344,0
2009-02-27,17.53,18.237,17.481,17.796,789527,0
2009-03-02,17.436,17.436,16.156,16.156,1314533,0
2009-03-03,16.448,16.862,16.156,16.567,2004591,0
2009-03-04,16.763,17.683,16.73,17.373,1120054,0
2009-03-05,17.081,17.081,15.909,16.085,765712,0
2009-03-06,16.174,16.825,15.9,16.288,718760,0
2009-03-09,15.961,16.42,15.707,15.837,668925,0
2009-03-10,16.129,17.144,16.095,16.754,1048316,0
2009-03-11,16.809,17.029,16.439,16.492,749523,0
2009-03-12,16.401,17.471,15.996,17.243,1161996,0
2009-03-13,17.392,17.392,16.623,17.012,769806,0
2009-03-16,17.109,17.134,16.678,16.763,936007,0
2009-03-17,16.614,16.879,16.332,16.817,803532,0
2009-03-18,16.586,17.266,16.576,16.781,917587,0
2009-03-19,16.897,17.301,16.492,17.294,1021875,0
2009-03-20,17.471,17.667,17.18,17.497,1444679,0
2009-03-23,17.833,18.353,17.683,18.353,1029404,0
2009-03-24,18.291,18.777,18.124,18.486,1046767,0
2009-03-25,18.504,19.13,17.954,18.653,1004852,0
2009-03-26,18.794,20.276,18.732,20.224,1317354,0
2009-03-27,20.198,20.55,19.669,20.329,890502,0
2009-03-30,19.642,20.072,18.901,19.06,1098354,0
2009-03-31,19.189,19.746,18.583,18.705,1239572,0
2009-04-01,18.415,19.12,18.081,19.069,876591,0
2009-04-02,19.669,21.115,19.596,20.002,1603637,0
2009-04-03,19.96,20.462,19.765,20.462,880884,0
2009-04-06,20.268,21.176,20.268,20.815,1067892,0
2009-04-07,20.55,20.639,19.669,19.756,1011725,0
2009-04-08,19.896,19.978,19.291,19.799,680736,0
2009-04-09,20.268,20.506,19.969,20.506,735092,0
2009-04-13,20.268,20.91,20.109,20.807,574651,0
2009-04-14,20.61,20.797,19.969,20.232,821635,0
2009-04-15,20.127,20.515,19.791,20.206,588053,0
2009-04-16,20.215,20.515,19.827,20.32,651684,0
2009-04-17,20.329,20.7,20.117,20.639,512794,0
2009-04-20,20.294,20.294,19.171,19.226,735602,0
2009-04-21,19.207,19.827,19.069,19.729,596338,0
2009-04-22,19.606,20.117,19.263,19.721,788649,0
2009-04-23,19.721,19.721,18.183,18.457,1979851,0
2009-04-24,18.82,18.944,18.336,18.644,1078767,0
2009-04-27,18.635,18.944,18.159,18.193,985335,0
2009-04-28,17.639,18.92,15.919,17.963,4268521,0
2009-04-29,19.439,20.78,19.005,20.365,2245843,0
2009-04-30,20.577,21.6,20.568,21.087,1471842,0
2009-05-01,20.744,21.01,20.454,20.841,1512035,0
2009-05-04,21.185,23.293,21.001,22.711,2313060,0
2009-05-05,22.702,22.913,22.375,22.685,1344773,0
2009-05-06,22.976,23.321,22.457,23.259,1281697,0
2009-05-07,23.587,24.353,22.517,22.702,1189858,0
2009-05-08,23.029,23.963,22.828,23.506,850313,0
2009-05-11,23.311,23.46,22.103,22.19,1136095,0
2009-05-12,22.343,22.343,21.061,21.608,1655033,0
2009-05-13,21.328,21.396,20.761,20.771,1205509,0
2009-05-14,20.771,21.76,20.454,21.539,938518,0
2009-05-15,21.439,22.209,21.273,21.873,1019414,0
2009-05-18,21.952,22.968,21.943,22.913,1117604,0
2009-05-19,22.986,23.321,22.819,23.065,894247,0
2009-05-20,23.18,23.451,22.773,22.844,1010490,0
2009-05-21,22.667,22.871,22.059,22.711,527079,0
2009-05-22,22.754,22.922,22.181,22.35,835237,0
2009-05-26,22.254,22.58,21.898,22.438,496138,0
2009-05-27,22.438,22.438,21.678,21.678,490083,0
2009-05-28,21.89,22.428,21.651,22.271,556336,0
2009-05-29,22.228,23.302,22.103,23.302,854256,0
2009-06-01,23.425,23.778,22.773,23.348,987788,0
2009-06-02,23.286,23.602,22.811,23.047,1031205,0
2009-06-03,22.819,23.221,22.65,22.913,450255,0
2009-06-04,22.968,23.99,22.968,23.963,712450,0
2009-06-05,24.053,24.32,23.861,23.99,798226,0
2009-06-08,23.902,24.626,23.894,24.397,582845,0
2009-06-09,24.412,25.359,24.361,25.172,807088,0
2009-06-10,25.375,25.561,24.599,24.967,835392,0
2009-06-11,23.928,24.866,23.928,24.548,815410,0
2009-06-12,24.512,24.626,23.982,24.09,519319,0
2009-06-15,24.053,24.053,22.853,23.074,595943,0
2009-06-16,23.171,23.339,22.51,22.677,465101,0
2009-06-17,22.536,22.853,22.154,22.693,377710,0
2009-06-18,22.632,23.54,22.632,23.497,462248,0
2009-06-19,23.805,24.32,23.805,23.963,768855,0
2009-06-22,23.815,23.955,23.153,23.478,511922,0
2009-06-23,23.525,23.778,23.442,23.587,747976,0
2009-06-24,23.656,24.203,23.656,24.185,615047,0
2009-06-25,24.167,24.301,23.674,24.176,1054222,0
2009-06-26,23.999,24.044,23.674,23.843,408813,0
2009-06-29,23.879,24.263,23.568,24.228,297672,0
2009-06-30,24.343,24.343,23.434,23.639,1017163,0
2009-07-01,23.861,24.263,23.852,24.044,821863,0
2009-07-02,23.674,23.999,23.366,23.648,291881,0
2009-07-06,23.383,23.639,23.011,23.47,500710,0
2009-07-07,23.366,23.778,23.206,23.434,490722,0
2009-07-08,23.47,23.578,22.589,23.109,433949,0
2009-07-09,23.213,23.348,22.254,22.58,644581,0
2009-07-10,22.457,22.542,21.396,21.593,970753,0
2009-07-13,21.458,22.19,21.31,22.136,780860,0
2009-07-14,22.129,22.693,22.129,22.589,470799,0
2009-07-15,22.94,23.76,22.73,23.726,618468,0
2009-07-16,23.752,24.125,23.63,23.708,501450,0
2009-07-17,23.708,23.778,23.339,23.488,418706,0
2009-07-20,23.726,23.879,23.286,23.532,310098,0
2009-07-21,23.76,24.036,22.745,23.029,601384,0
2009-07-22,22.976,23.119,22.334,22.447,773460,0
2009-07-23,22.466,23.805,22.228,23.568,1237291,0
2009-07-24,23.374,23.54,22.94,23.286,484772,0
2009-07-27,23.189,24.263,23.189,24.098,939082,0
2009-07-28,24.008,24.522,23.54,24.477,1074786,0
2009-07-29,24.388,25.253,24.388,24.996,618328,0
2009-07-30,25.163,25.315,24.758,24.967,412710,0
2009-07-31,24.967,25.306,24.626,24.707,385076,0
2009-08-03,24.8,25.005,24.33,24.512,464524,0
2009-08-04,24.292,25.129,24.292,24.893,432694,0
2009-08-05,24.68,24.92,24.036,24.115,598568,0
2009-08-06,24.158,24.643,24.018,24.098,284284,0
2009-08-07,24.337,24.565,24.107,24.548,282703,0
2009-08-10,24.503,25.827,24.203,25.774,804251,0
2009-08-11,25.834,26.885,25.614,26.312,1844995,0
2009-08-12,26.322,26.322,25.228,25.446,951283,0
2009-08-13,25.694,28.561,25.694,28.465,2653662,0
2009-08-14,28.269,28.533,27.088,27.784,1406490,0
2009-08-17,27.36,27.405,26.646,26.798,705177,0
2009-08-18,26.84,27.221,26.516,26.982,429819,0
2009-08-19,26.691,26.956,26.488,26.875,349146,0
2009-08-20,26.779,26.815,26.453,26.585,315306,0
2009-08-21,26.867,27.097,26.636,26.691,572394,0
2009-08-24,27.001,27.469,26.619,27.157,600855,0
2009-08-25,27.414,27.599,26.594,26.691,496111,0
2009-08-26,26.636,26.939,26.569,26.636,649655,0
2009-08-27,26.762,26.823,25.967,26.673,424760,0
2009-08-28,26.585,27.265,26.56,27.132,483263,0
2009-08-31,26.867,26.982,26.136,26.169,530477,0
2009-09-01,25.967,26.646,25.827,26.075,468286,0
2009-09-02,25.916,26.084,25.571,25.649,438375,0
2009-09-03,25.686,26.1,25.306,26.02,545295,0
2009-09-04,26.02,26.338,25.934,26.1,204708,0
2009-09-08,26.344,26.602,26.136,26.312,308743,0
2009-09-09,26.223,26.516,25.869,26.338,335223,0
2009-09-10,26.391,26.479,25.375,25.579,979791,0
2009-09-11,25.579,26.232,25.561,25.869,682709,0
2009-09-14,25.491,25.869,25.147,25.519,553869,0
2009-09-15,25.686,25.992,25.394,25.827,805978,0
2009-09-16,25.957,26.144,25.529,25.632,620899,0
2009-09-17,25.5,25.888,25.156,25.545,1340364,0
2009-09-18,25.809,25.992,25.614,25.755,673389,0
2009-09-21,25.402,25.784,24.942,25.5,507991,0
2009-09-22,25.72,25.869,25.42,25.667,644582,0
2009-09-23,25.801,25.934,25.588,25.677,508323,0
2009-09-24,25.712,25.843,25.19,25.359,453138,0
2009-09-25,25.253,25.279,24.856,24.936,250072,0
2009-09-28,24.936,25.015,24.565,24.792,408228,0
2009-09-29,24.838,25.104,24.792,24.942,624945,0
2009-09-30,25.015,25.315,24.397,25.163,519068,0
2009-10-01,25.051,25.271,24.405,24.53,506978,0
2009-10-02,24.273,24.405,23.587,24.027,456782,0
2009-10-05,23.982,24.133,23.692,23.982,345137,0
2009-10-06,24.273,24.522,23.982,24.263,460441,0
2009-10-07,24.397,24.548,24.282,24.311,502936,0
2009-10-08,24.477,24.96,24.397,24.829,635592,0
2009-10-09,24.8,25.385,24.662,25.18,632755,0
2009-10-12,25.375,26.479,25.306,26.16,697861,0
2009-10-13,26.152,26.294,25.861,26.136,462775,0
2009-10-14,26.461,27.097,26.373,26.815,632685,0
2009-10-15,26.798,27.442,26.585,27.195,462097,0
2009-10-16,27.08,27.398,26.815,27.176,579792,0
2009-10-19,27.176,27.883,27.061,27.802,460415,0
2009-10-20,27.749,28.076,27.351,27.573,508655,0
2009-10-21,27.46,28.147,27.342,27.342,485204,0
2009-10-22,27.124,27.486,26.832,27.451,881262,0
2009-10-23,27.519,27.519,26.56,26.857,430742,0
2009-10-26,26.93,27.618,26.71,27.274,654115,0
2009-10-27,26.973,27.865,24.582,27.221,1347468,0
2009-10-28,27.132,27.221,25.545,25.561,880123,0
2009-10-29,25.639,25.639,24.8,25.271,1071895,0
2009-10-30,25.104,25.367,24.459,24.866,642772,0
2009-11-02,24.838,25.032,24.053,24.422,569639,0
2009-11-03,24.236,24.512,24.22,24.422,667440,0
2009-11-04,24.616,25.279,24.494,24.987,1044813,0
2009-11-05,25.163,25.614,25.095,25.481,299429,0
2009-11-06,25.385,25.694,24.838,24.987,338702,0
2009-11-09,25.237,25.809,25.19,25.809,212198,0
2009-11-10,25.658,25.976,25.163,25.367,536683,0
2009-11-11,25.473,25.765,25.42,25.605,389453,0
2009-11-12,25.639,25.791,25.394,25.455,493435,0
2009-11-13,25.455,25.686,25.296,25.561,276030,0
2009-11-16,25.755,25.809,25.446,25.51,541850,0
2009-11-17,25.287,25.801,25.12,25.588,442395,0
2009-11-18,25.667,26.152,25.262,25.992,733491,0
2009-11-19,25.765,25.818,24.459,25.334,539462,0
2009-11-20,25.147,25.218,24.742,24.893,679814,0
2009-11-23,25.087,25.834,24.996,25.228,513095,0
2009-11-24,25.095,25.104,24.467,24.767,817551,0
2009-11-25,24.767,24.866,24.582,24.838,379519,0
2009-11-27,24.273,24.893,23.559,24.707,342303,0
2009-11-30,24.662,24.758,24.228,24.742,910326,0
2009-12-01,24.936,25.623,24.928,25.429,1258413,0
2009-12-02,25.334,26.136,25.244,25.809,1020074,0
2009-12-03,25.985,26.287,25.446,25.843,738812,0
2009-12-04,26.058,26.277,25.491,25.861,286913,0
2009-12-07,25.739,25.818,25.271,25.41,541737,0
2009-12-08,25.172,25.287,24.477,24.775,1013344,0
2009-12-09,24.68,24.698,24.185,24.574,1051311,0
2009-12-10,24.565,24.977,24.565,24.884,428754,0
2009-12-11,24.92,25.199,24.838,25.06,300483,0
2009-12-14,25.172,25.172,24.884,25.129,559369,0
2009-12-15,24.996,25.801,24.848,25.677,668679,0
2009-12-16,25.712,26.178,25.529,25.774,361211,0
2009-12-17,25.686,25.686,25.069,25.402,532141,0
2009-12-18,25.394,25.463,25.087,25.367,885415,0
2009-12-21,25.529,25.888,25.529,25.869,885254,0
2009-12-22,25.843,26.02,25.703,25.957,631459,0
2009-12-23,26.029,26.188,25.834,25.916,635926,0
2009-12-24,25.942,26.092,25.774,26.011,160129,0
2009-12-28,26.126,26.251,26.002,26.204,526155,0
2009-12-29,26.251,26.619,26.213,26.373,331859,0
2009-12-30,26.169,26.453,26.152,26.363,176333,0
2009-12-31,26.382,26.469,25.774,25.791,255287,0
2010-01-04,25.916,26.354,25.869,26.188,296049,0
2010-01-05,26.213,26.636,26.066,26.627,438097,0
2010-01-06,26.627,27.195,26.594,27.052,603009,0
2010-01-07,27.097,27.097,25.791,25.843,1063686,0
2010-01-08,25.852,25.852,24.236,24.608,1837198,0
2010-01-11,24.751,24.848,23.143,23.478,1838286,0
2010-01-12,23.374,24.38,23.374,24.255,924823,0
2010-01-13,24.311,24.928,24.311,24.875,510076,0
2010-01-14,24.893,25.334,24.751,25.139,536078,0
2010-01-15,25.111,26.399,24.698,26.251,1783642,0
2010-01-19,26.269,28.993,26.26,27.37,2670082,0
2010-01-20,26.479,26.77,26.029,26.152,1656922,0
2010-01-21,26.251,26.417,25.703,25.791,892283,0
2010-01-22,25.667,25.843,25.228,25.279,424157,0
2010-01-25,25.5,25.5,24.987,25.315,490505,0
2010-01-26,25.342,25.537,25.156,25.367,408826,0
2010-01-27,25.809,26.965,25.588,26.382,3615142,0
2010-01-28,26.344,26.577,25.818,25.934,716884,0
2010-01-29,26.038,26.169,25.051,25.078,808985,0
2010-02-01,25.172,25.843,24.928,25.827,764100,0
2010-02-02,26.753,27.865,26.435,27.698,1613617,0
2010-02-03,26.516,27.342,26.382,27.212,1682062,0
2010-02-04,27.088,27.36,26.946,27.132,1208462,0
2010-02-05,27.204,27.486,26.84,27.37,829422,0
2010-02-08,27.451,27.599,27.176,27.186,765308,0
2010-02-09,27.405,28.102,27.238,27.838,1493320,0
2010-02-10,27.838,28.218,27.662,27.954,757644,0
2010-02-11,27.802,28.183,27.405,28.147,965958,0
2010-02-12,27.892,28.093,27.68,27.928,800809,0
2010-02-16,28.209,28.872,27.978,28.773,581698,0
2010-02-17,28.958,29.261,28.817,28.95,613558,0
2010-02-18,28.976,29.408,28.976,29.408,497365,0
2010-02-19,29.398,29.671,29.243,29.594,350330,0
2010-02-22,29.576,29.7,29.277,29.319,557541,0
2010-02-23,29.159,29.515,28.826,28.89,414943,0
2010-02-24,29.028,29.285,28.942,29.277,495089,0
2010-02-25,28.702,29.065,28.652,28.702,669479,0
2010-02-26,28.782,28.843,28.607,28.747,964368,0
2010-03-01,28.801,29.902,28.801,29.789,1152248,0
2010-03-02,29.857,30.202,29.753,30.078,866223,0
2010-03-03,30.078,30.193,29.214,29.883,467049,0
2010-03-04,29.994,30.266,29.62,30.167,394463,0
2010-03-05,30.266,30.821,30.141,30.679,682576,0
2010-03-08,30.793,30.829,30.588,30.688,425295,0
2010-03-09,30.488,31.28,30.488,31.166,1019384,0
2010-03-10,31.083,31.528,30.89,31.492,597795,0
2010-03-11,31.261,31.436,30.909,31.138,942428,0
2010-03-12,31.156,31.315,30.335,30.433,903346,0
2010-03-15,30.301,30.479,29.798,30.018,726978,0
2010-03-16,30.159,30.22,29.866,30.059,629166,0
2010-03-17,30.159,30.31,30.002,30.258,643521,0
2010-03-18,30.293,30.845,30.239,30.293,557299,0
2010-03-19,30.414,30.433,30.002,30.327,927868,0
2010-03-22,30.22,30.31,30.045,30.293,1342132,0
2010-03-23,30.258,31.359,30.258,31.199,720493,0
2010-03-24,31.148,31.228,30.617,30.768,729851,0
2010-03-25,30.909,31.138,30.697,30.725,602369,0
2010-03-26,30.734,30.998,30.563,30.662,833076,0
2010-03-29,30.607,31.28,30.414,31.28,618617,0
2010-03-30,31.251,31.324,30.572,30.862,483370,0
2010-03-31,30.697,30.918,30.539,30.58,288979,0
2010-04-01,30.707,30.918,30.588,30.759,493396,0
2010-04-05,30.734,30.829,30.548,30.707,507476,0
2010-04-06,30.653,30.653,30.183,30.327,767976,0
2010-04-07,30.23,30.679,30.177,30.563,575321,0
2010-04-08,30.521,30.563,30.011,30.069,435877,0
2010-04-09,30.051,30.742,30.051,30.734,525275,0
2010-04-12,30.751,31.083,30.662,30.97,354966,0
2010-04-13,30.97,31.156,30.553,31.025,393537,0
2010-04-14,31.148,31.748,31.025,31.711,585632,0
2010-04-15,31.57,31.702,31.315,31.455,341374,0
2010-04-16,31.411,31.553,30.802,31.166,393772,0
2010-04-19,30.989,30.998,30.069,30.899,687880,0
2010-04-20,31.075,31.288,30.97,31.148,482660,0
2010-04-21,31.065,31.359,30.759,30.785,663975,0
2010-04-22,30.539,30.777,30.293,30.479,922515,0
2010-04-23,30.529,31.041,30.44,31.017,334846,0
2010-04-26,31.436,31.765,31.13,31.658,1096325,0
2010-04-27,31.528,33.033,31.393,31.808,1587816,0
2010-04-28,32.859,33.195,32.055,32.232,866236,0
2010-04-29,32.418,32.859,32.214,32.321,534566,0
2010-04-30,32.259,32.567,31.702,31.765,944236,0
2010-05-03,31.942,32.603,31.775,32.188,669025,0
2010-05-04,31.896,32.205,31.428,31.959,645039,0
2010-05-05,31.757,32.355,31.368,31.411,888265,0
2010-05-06,31.324,31.896,29.019,30.358,1205287,0
2010-05-07,30.239,30.488,29.355,29.62,765726,0
2010-05-10,30.317,30.777,30.167,30.662,670470,0
2010-05-11,30.327,31.57,30.258,31.025,797283,0
2010-05-12,31.075,31.799,31.075,31.72,639307,0
2010-05-13,31.729,31.959,31.298,31.342,528523,0
2010-05-14,31.148,31.243,30.358,30.469,382557,0
2010-05-17,30.488,30.679,29.603,30.22,526197,0
2010-05-18,30.377,30.785,29.965,30.036,661641,0
2010-05-19,29.866,30.183,29.159,29.671,566219,0
2010-05-20,29.177,29.177,28.252,28.261,654878,0
2010-05-21,27.961,28.791,27.529,28.737,685228,0
2010-05-24,28.579,28.72,28.34,28.34,267349,0
2010-05-25,27.775,28.516,27.186,28.423,575219,0
2010-05-26,28.525,29.001,28.348,28.67,964516,0
2010-05-27,29.214,29.655,29.019,29.655,465174,0
2010-05-28,29.557,29.781,28.782,29.427,568605,0
2010-06-01,29.214,29.515,28.914,28.95,427574,0
2010-06-02,29.028,29.772,29.01,29.772,456219,0
2010-06-03,29.816,29.947,29.506,29.883,513731,0
2010-06-04,29.092,29.39,28.367,28.499,526459,0
2010-06-07,28.579,28.579,27.828,28.093,639113,0
2010-06-08,28.093,28.269,27.792,28.235,297604,0
2010-06-09,28.385,28.872,27.987,28.076,478340,0
2010-06-10,28.569,28.95,28.482,28.692,530398,0
2010-06-11,28.414,29.082,28.235,29.028,276574,0
2010-06-14,29.092,29.63,29.075,29.269,232605,0
2010-06-15,29.398,30.276,29.304,30.22,619615,0
2010-06-16,29.975,30.266,29.798,30.028,349854,0
2010-06-17,30.028,30.953,29.956,30.928,476137,0
2010-06-18,31.075,31.13,30.598,30.751,494397,0
2010-06-21,30.88,31.083,26.973,28.147,3940942,0
2010-06-22,28.111,29.269,27.994,29.151,1386840,0
2010-06-23,29.261,29.445,28.473,28.968,1032687,0
2010-06-24,28.755,29.028,28.465,28.607,1217235,0
2010-06-25,28.747,29.681,28.261,29.647,1170376,0
2010-06-28,29.408,29.55,28.678,29.304,655989,0
2010-06-29,28.862,28.881,27.68,27.767,914670,0
2010-06-30,27.664,27.664,26.687,26.733,989967,0
2010-07-01,26.664,26.673,25.985,26.16,1043911,0
2010-07-02,26.223,26.223,25.325,25.537,1093741,0
2010-07-06,25.942,26.701,25.888,26.02,899653,0
2010-07-07,26.126,27.342,26.126,27.334,977320,0
2010-07-08,27.494,27.792,27.451,27.519,876175,0
2010-07-09,27.46,27.609,27.176,27.36,715147,0
2010-07-12,27.326,27.698,27.256,27.581,923985,0
2010-07-13,27.802,28.013,27.749,27.802,548201,0
2010-07-14,27.74,27.909,27.46,27.652,405449,0
2010-07-15,27.716,27.847,27.212,27.802,544666,0
2010-07-16,27.662,27.74,27.221,27.334,492788,0
2010-07-19,27.469,27.478,26.85,27.451,480662,0
2010-07-20,27.124,28.076,27.124,28.013,548552,0
2010-07-21,28.227,28.533,27.874,28.023,531753,0
2010-07-22,28.252,28.853,28.252,28.791,436546,0
2010-07-23,28.642,29.417,28.533,29.39,512928,0
2010-07-26,29.381,30.141,29.295,30.123,622072,0
2010-07-27,31.995,32.426,30.036,30.452,1022764,0
2010-07-28,30.239,30.386,29.603,29.638,844787,0
2010-07-29,29.727,29.753,28.533,29.082,1395057,0
2010-07-30,28.826,29.472,28.465,29.417,1189545,0
2010-08-02,29.857,30.293,29.736,29.921,631165,0
2010-08-03,29.744,30.036,29.454,29.671,590194,0
2010-08-04,29.857,29.947,29.506,29.736,585381,0
2010-08-05,29.506,29.902,29.39,29.762,593067,0
2010-08-06,29.445,29.929,29.365,29.69,589575,0
2010-08-09,29.911,30.239,29.744,30.23,383228,0
2010-08-10,30.036,30.193,29.355,29.929,516881,0
2010-08-11,29.435,29.445,28.404,28.473,661972,0
2010-08-12,27.936,28.976,27.883,28.932,800861,0
2010-08-13,28.834,28.881,28.358,28.543,439744,0
2010-08-16,28.358,29.129,28.209,29.11,697577,0
2010-08-17,29.427,30.531,29.398,30.276,841548,0
2010-08-18,30.202,30.751,30.028,30.548,588926,0
2010-08-19,30.496,30.572,29.789,29.956,607527,0
2010-08-20,29.874,30.096,29.655,30.018,389877,0
2010-08-23,30.211,30.266,29.576,29.719,435958,0
2010-08-24,29.381,29.744,29.057,29.594,515327,0
2010-08-25,29.445,29.7,29.028,29.62,605638,0
2010-08-26,29.709,29.956,29.498,29.55,280412,0
2010-08-27,29.816,30.276,29.372,30.202,510770,0
2010-08-30,30.141,30.635,30.051,30.293,585945,0
2010-08-31,30.208,30.256,29.686,30.111,1071156,0
2010-09-01,30.563,30.88,30.343,30.872,534787,0
2010-09-02,30.936,31.093,30.617,31.033,360435,0
2010-09-03,31.298,31.402,30.89,31.13,302958,0
2010-09-07,31.008,31.102,30.386,30.479,326097,0
2010-09-08,30.496,31.402,30.479,31.049,369790,0
2010-09-09,31.342,31.52,31.235,31.306,388503,0
2010-09-10,31.324,32.037,31.28,31.951,332654,0
2010-09-13,32.205,32.205,31.951,32.17,346761,0
2010-09-14,32.117,32.558,31.905,32.41,493143,0
2010-09-15,32.488,33.069,32.267,33.009,684911,0
2010-09-16,32.957,33.469,32.868,33.414,475821,0
2010-09-17,33.38,34.112,33.069,33.511,824386,0
2010-09-20,33.635,34.492,33.572,34.369,733093,0
2010-09-21,34.369,34.605,33.848,34.352,439858,0
2010-09-22,34.271,34.731,34.032,34.067,378550,0
2010-09-23,33.783,33.802,33.069,33.212,625345,0
2010-09-24,33.626,33.961,33.529,33.617,447026,0
2010-09-27,33.688,33.812,33.345,33.493,720448,0
2010-09-28,33.557,33.635,33.203,33.529,557022,0
2010-09-29,33.511,33.582,33.246,33.254,792331,0
2010-09-30,33.501,33.935,32.739,33.085,762216,0
2010-10-01,33.511,33.635,32.885,33.328,349806,0
2010-10-04,33.263,33.511,32.753,32.965,319575,0
2010-10-05,33.29,33.725,33.29,33.661,573368,0
2010-10-06,33.661,33.751,33.319,33.68,540036,0
2010-10-07,33.882,33.882,33.442,33.839,473486,0
2010-10-08,33.882,34.041,33.133,33.688,750722,0
2010-10-11,33.757,34.244,33.617,34.024,630820,0
2010-10-12,34.032,34.809,33.751,34.605,956948,0
2010-10-13,34.835,35.168,34.835,34.958,482425,0
2010-10-14,35.039,35.178,34.703,34.78,500346,0
2010-10-15,35.159,35.159,34.492,34.64,589379,0
2010-10-18,34.668,34.994,34.561,34.853,601582,0
2010-10-19,34.393,34.88,34.102,34.342,388706,0
2010-10-20,34.483,35.108,34.483,35.03,1116812,0
2010-10-21,35.206,35.294,34.722,35.294,850974,0
2010-10-22,35.234,35.937,35.178,35.896,349959,0
2010-10-25,36.125,36.511,36.081,36.133,436723,0
2010-10-26,36.062,36.062,35.363,35.627,438719,0
2010-10-27,35.442,36.335,35.304,36.266,586952,0
2010-10-28,35.972,37.499,35.972,37.314,1141851,0
2010-10-29,37.552,37.835,36.866,37.542,630150,0
2010-11-01,37.934,38.638,37.72,38.1,964339,0
2010-11-02,38.241,38.613,37.816,38.047,588423,0
2010-11-03,38.1,38.144,37.543,37.737,668725,0
2010-11-04,38.241,38.337,37.543,37.562,933127,0
2010-11-05,37.696,38.692,37.696,38.657,750644,0
2010-11-08,38.743,39.407,38.001,39.185,912475,0
2010-11-09,39.45,39.529,38.981,39.185,961535,0
2010-11-10,39.143,39.143,38.488,38.957,652984,0
2010-11-11,38.743,38.869,38.512,38.832,395956,0
2010-11-12,38.665,38.913,37.72,37.992,668164,0
2010-11-15,38.232,39.645,38.162,39.273,1071537,0
2010-11-16,39.097,39.097,38.374,38.53,733996,0
2010-11-17,38.559,38.869,38.215,38.797,464430,0
2010-11-18,39.547,39.9,39.238,39.66,478294,0
2010-11-19,39.547,40.198,39.483,39.962,330280,0
2010-11-22,39.917,40.105,39.105,39.353,707947,0
2010-11-23,38.859,38.859,38.029,38.411,973276,0
2010-11-24,38.603,39.519,38.603,39.45,501874,0
2010-11-26,39.255,39.881,39.255,39.759,285212,0
2010-11-29,39.475,39.547,38.1,38.327,674299,0
2010-11-30,38.065,38.192,37.748,38.049,1064020,0
2010-12-01,38.584,39.37,38.559,39.169,496218,0
2010-12-02,39.125,39.645,38.832,39.601,504211,0
2010-12-03,39.556,40.587,39.493,40.225,656480,0
2010-12-06,40.182,40.198,39.407,39.635,392552,0
2010-12-07,39.962,40.19,39.335,39.971,472901,0
2010-12-08,40.076,40.606,39.89,40.271,570175,0
2010-12-09,40.43,40.641,40.271,40.587,426658,0
2010-12-10,40.484,40.569,40.235,40.517,318521,0
2010-12-13,40.615,42.272,40.569,41.611,890118,0
2010-12-14,41.534,41.921,40.976,41.452,593333,0
2010-12-15,41.4,42.043,41.163,41.267,709338,0
2010-12-16,41.223,41.753,40.959,41.648,531225,0
2010-12-17,41.841,41.904,41.329,41.565,899241,0
2010-12-20,41.938,42.354,41.683,41.709,516950,0
2010-12-21,41.77,42.024,41.524,41.557,428439,0
2010-12-22,41.77,41.796,41.433,41.507,414102,0
2010-12-23,41.524,41.701,41.25,41.452,269609,0
2010-12-27,41.489,41.489,40.853,41.082,345427,0
2010-12-28,41.25,41.443,40.597,41.022,383265,0
2010-12-29,41.038,41.145,40.745,40.834,209563,0
2010-12-30,40.887,41.145,40.772,40.904,196038,0
2010-12-31,40.682,40.897,40.513,40.584,205229,0
2011-01-03,40.976,41.197,40.888,40.986,413354,0
2011-01-04,40.995,40.995,40.041,40.225,435258,0
2011-01-05,40.005,40.579,39.881,40.411,664149,0
2011-01-06,40.579,40.968,40.484,40.827,959129,0
2011-01-07,40.94,41.029,40.298,40.827,478974,0
2011-01-10,40.701,41.374,40.66,41.073,487816,0
2011-01-11,41.285,41.657,41.091,41.188,588132,0
2011-01-12,41.648,42.327,41.565,42.069,922194,0
2011-01-13,42.212,42.459,41.974,42.346,407204,0
2011-01-14,42.262,42.354,41.957,42.194,318612,0
2011-01-18,42.246,43.023,42.069,43.005,774045,0
2011-01-19,43.093,43.702,42.911,43.215,819751,0
2011-01-20,43.05,43.148,42.317,43.023,704486,0
2011-01-21,43.402,43.402,42.3,42.354,425843,0
2011-01-24,42.346,43.121,42.115,42.986,396476,0
2011-01-25,42.911,42.911,42.001,42.212,529747,0
2011-01-26,42.53,42.856,42.212,42.309,512029,0
2011-01-27,42.221,42.707,41.965,42.572,448478,0
2011-01-28,42.751,42.926,41.285,41.391,574353,0
2011-01-31,41.631,41.65,40.666,40.699,1090476,0
2011-02-01,41.109,41.841,41.046,41.4,1110220,0
2011-02-02,41.425,41.701,40.931,40.95,1011942,0
2011-02-03,40.959,41.938,40.641,41.804,979405,0
2011-02-04,42.06,43.014,41.983,42.548,603667,0
2011-02-07,42.689,43.342,42.493,42.548,585201,0
2011-02-08,42.414,42.67,41.957,42.309,799660,0
2011-02-09,42.44,42.624,42.115,42.572,652671,0
2011-02-10,42.262,42.616,42.001,42.115,374366,0
2011-02-11,41.938,42.477,41.813,42.262,416478,0
2011-02-14,42.548,42.995,42.212,42.962,814229,0
2011-02-15,43.005,43.084,42.202,42.398,421279,0
2011-02-16,42.572,43.207,42.309,42.883,513596,0
2011-02-18,44.955,44.964,43.306,43.853,1309656,0
2011-02-22,43.474,44.047,42.986,43.139,1043857,0
2011-02-23,43.19,43.19,40.155,41.374,1855716,0
2011-02-24,41.285,41.382,40.66,41.004,988675,0
2011-02-25,41.277,43.198,41.277,43.084,1308891,0
2011-02-28,43.248,43.756,42.866,43.079,1026299,0
2011-03-01,43.324,43.324,41.545,41.578,969184,0
2011-03-02,41.652,42.243,41.075,41.864,929474,0
2011-03-03,42.234,43.402,42.083,43.022,1127620,0
2011-03-04,43.023,43.667,42.572,42.918,820223,0
2011-03-07,43.166,43.234,41.418,41.648,951466,0
2011-03-08,41.77,41.957,41.073,41.611,1210622,0
2011-03-09,41.4,41.583,40.976,41.452,934815,0
2011-03-10,41.065,41.19,39.269,40.374,1695421,0
2011-03-11,40.138,40.899,39.784,40.74,636455,0
2011-03-14,40.342,40.651,39.483,40.615,1168122,0
2011-03-15,39.511,41.557,39.291,41.091,1397563,0
2011-03-16,40.914,41.029,39.592,40.401,1478112,0
2011-03-17,41.137,42.083,40.978,41.614,1056971,0
2011-03-18,42.181,42.483,41.926,42.121,1150714,0
2011-03-21,42.732,44.119,42.695,43.562,1660893,0
2011-03-22,43.528,43.684,42.208,42.571,883767,0
2011-03-23,42.605,42.994,42.394,42.394,694790,0
2011-03-24,42.74,43.465,42.243,43.411,838995,0
2011-03-25,44.048,45.023,43.942,44.393,1210911,0
2011-03-28,44.393,44.419,43.393,43.455,1083841,0
2011-03-29,43.342,44.306,42.562,44.119,493909,0
2011-03-30,44.359,45.393,44.359,45.315,708961,0
2011-03-31,45.45,46.077,45.353,45.854,1036075,0
2011-04-01,46.093,46.579,45.908,46.579,785719,0
2011-04-04,46.765,46.854,45.915,46.153,829624,0
2011-04-05,45.932,46.607,45.924,46.402,596817,0
2011-04-06,46.696,46.755,45.836,46.102,535978,0
2011-04-07,46.05,46.516,45.491,45.704,938194,0
2011-04-08,46.144,46.439,45.649,45.899,470534,0
2011-04-11,45.932,45.932,44.855,45.005,795257,0
2011-04-12,44.871,46.607,44.871,46.525,1945871,0
2011-04-13,46.677,46.882,45.481,45.614,930649,0
2011-04-14,45.013,45.649,44.51,45.491,1100300,0
2011-04-15,45.63,46.633,45.104,46.271,819922,0
2011-04-18,45.529,45.649,44.923,45.27,730268,0
2011-04-19,45.334,46.755,44.95,46.542,1275802,0
2011-04-20,47.18,47.649,46.986,47.464,979349,0
2011-04-21,47.659,47.871,47.067,47.846,565680,0
2011-04-25,48.029,48.048,47.259,47.606,456276,0
2011-04-26,47.81,48.668,47.534,47.969,909066,0
2011-04-27,48.066,48.198,47.58,48.155,448566,0
2011-04-28,48.119,48.586,47.986,48.463,581618,0
2011-04-29,48.671,48.92,48.365,48.761,1158952,0
2011-05-02,50.879,51.242,49.182,49.675,1817266,0
2011-05-03,49.827,50.102,48.579,48.899,908457,0
2011-05-04,48.89,48.899,47.295,47.649,857743,0
2011-05-05,47.427,47.854,47.077,47.411,1279561,0
2011-05-06,48.128,48.454,47.067,47.377,678767,0
2011-05-09,47.446,48.89,47.359,48.729,732979,0
2011-05-10,48.978,49.19,48.621,48.721,810372,0
2011-05-11,48.791,48.808,47.427,48.005,534008,0
2011-05-12,48.005,48.472,47.385,48.316,661234,0
2011-05-13,48.51,48.686,47.634,47.906,372286,0
2011-05-16,47.721,48.119,47.436,47.543,417417,0
2011-05-17,47.277,47.377,46.43,46.969,504256,0
2011-05-18,47.147,47.703,46.747,47.649,453500,0
2011-05-19,47.837,48.223,47.118,47.634,429494,0
2011-05-20,47.436,48.5,47.102,48.243,541878,0
2011-05-23,47.58,48.659,47.163,48.401,890361,0
2011-05-24,48.586,50.003,48.356,49.182,1233015,0
2011-05-25,49.049,49.215,48.621,48.861,685305,0
2011-05-26,48.668,49.695,48.603,49.553,643495,0
2011-05-27,49.801,50.209,49.641,50.083,459248,0
2011-05-31,50.713,50.837,49.609,50.198,907200,0
2011-06-01,50.172,50.436,49.447,49.572,759811,0
2011-06-02,49.525,49.783,48.985,49.553,509602,0
2011-06-03,48.703,48.995,48.41,48.564,446887,0
2011-06-06,48.481,48.729,47.427,47.473,524192,0
2011-06-07,48.634,49.141,48.385,48.484,862811,0
2011-06-08,48.385,48.615,47.838,47.934,499988,0
2011-06-09,47.969,49.522,47.543,49.114,628165,0
2011-06-10,48.831,49.114,48.281,48.368,644513,0
2011-06-13,48.603,48.8,47.624,47.729,555800,0
2011-06-14,48.18,49.508,47.757,49.472,848725,0
2011-06-15,49.092,49.092,48.021,48.383,544033,0
2011-06-16,48.272,48.557,46.177,47.001,1562506,0
2011-06-17,47.339,48.207,47.294,47.329,1013301,0
2011-06-20,47.286,47.606,46.735,47.233,787726,0
2011-06-21,47.483,48.663,47.252,48.335,486326,0
2011-06-22,47.961,48.68,47.855,47.934,585865,0
2011-06-23,47.286,47.907,46.479,47.846,729132,0
2011-06-24,47.846,48.068,47.233,47.394,1164206,0
2011-06-27,47.49,48.149,47.243,47.58,497615,0
2011-06-28,47.775,48.963,47.561,48.918,496643,0
2011-06-29,49.346,50.135,49.053,49.966,738820,0
2011-06-30,49.924,49.968,48.813,49.064,874365,0
2011-07-01,49.195,50.001,49.096,49.913,739588,0
2011-07-05,50.037,50.899,49.79,50.711,773476,0
2011-07-06,50.587,50.851,49.426,50.545,937739,0
2011-07-07,51.058,51.155,50.428,50.767,694621,0
2011-07-08,50.127,50.562,49.586,50.526,645652,0
2011-07-11,49.815,50.349,49.612,50.028,670271,0
2011-07-12,49.654,50.322,49.549,49.673,502377,0
2011-07-13,49.773,50.657,49.496,50.276,719259,0
2011-07-14,50.303,51.149,49.522,49.578,664296,0
2011-07-15,49.639,49.886,49.211,49.807,508381,0
2011-07-18,49.7,49.886,48.539,49.07,606356,0
2011-07-19,49.505,51.253,49.185,51.209,606465,0
2011-07-20,51.477,51.477,50.861,50.925,568355,0
2011-07-21,51.244,52.746,51.102,52.681,830250,0
2011-07-22,52.805,52.805,51.974,52.47,634086,0
2011-07-25,51.9,52.326,51.536,51.555,433065,0
2011-07-26,51.712,51.712,50.785,50.982,610126,0
2011-07-27,50.811,50.988,49.95,50.064,651999,0
2011-07-28,47.092,47.534,43.772,45.964,3964902,0
2011-07-29,44.566,45.625,44.447,45.16,1338909,0
2011-08-01,45.971,46.426,45.172,45.911,1226547,0
2011-08-02,45.463,46.437,45.251,45.376,1540316,0
2011-08-03,45.503,45.627,44.392,44.848,1034200,0
2011-08-04,44.269,44.453,40.379,40.435,2008608,0
2011-08-05,40.86,41.652,38.836,41.427,2194892,0
2011-08-08,39.493,40.887,37.603,37.667,2389988,0
2011-08-09,38.405,39.369,36.539,39.343,2202835,0
2011-08-10,38.395,39.483,37.815,38.465,1386059,0
2011-08-11,38.439,40.248,38.43,39.566,1876387,0
2011-08-12,39.85,40.532,39.483,40.489,1013131,0
2011-08-15,40.852,42.361,40.826,42.253,804117,0
2011-08-16,41.714,42.021,41.42,41.509,935211,0
2011-08-17,41.855,42.486,41.827,42.094,888989,0
2011-08-18,40.826,40.887,39.999,40.371,853284,0
2011-08-19,39.982,40.986,39.612,39.823,737140,0
2011-08-22,40.772,40.852,39.725,39.867,1024608,0
2011-08-23,40.045,41.552,39.602,41.446,998589,0
2011-08-24,41.234,41.569,40.212,40.869,871017,0
2011-08-25,41.126,41.189,39.937,40.072,749199,0
2011-08-26,39.883,41.171,39.2,40.667,448787,0
2011-08-29,41.296,42.449,41.136,42.084,815423,0
2011-08-30,41.998,42.671,41.748,41.837,730796,0
2011-08-31,41.963,42.086,41.228,41.497,940137,0
2011-09-01,41.465,42.094,41.455,41.537,630429,0
2011-09-02,40.924,41.389,40.495,40.612,450233,0
2011-09-06,39.406,40.11,39.065,39.885,747337,0
2011-09-07,40.91,41.767,40.84,41.671,813110,0
2011-09-08,41.613,42.068,40.815,40.831,531468,0
2011-09-09,40.528,40.564,39.048,39.557,859339,0
2011-09-12,38.873,39.2,37.906,38.67,835941,0
2011-09-13,38.829,39.593,38.516,39.45,810884,0
2011-09-14,39.751,41.083,39.218,40.667,839238,0
2011-09-15,40.968,41.091,40.212,40.869,853989,0
2011-09-16,40.723,41.5,40.154,41.232,906016,0
2011-09-19,40.472,40.86,39.974,40.523,628169,0
2011-09-20,40.604,41.145,39.919,39.946,633246,0
2011-09-21,39.814,39.814,37.833,37.842,1005165,0
2011-09-22,36.608,36.643,34.941,35.359,1348758,0
2011-09-23,35.152,35.691,35.002,35.503,681027,0
2011-09-26,35.681,35.76,34.575,35.404,1143103,0
2011-09-27,36.518,37.57,36.17,36.394,1004336,0
2011-09-28,36.58,36.635,35.04,35.059,1090650,0
2011-09-29,35.717,35.983,34.729,35.386,565793,0
2011-09-30,34.714,35.585,34.64,34.964,826776,0
2011-10-03,34.754,35.011,33.472,33.63,873193,0
2011-10-04,33.273,34.646,32.658,34.61,1264999,0
2011-10-05,34.737,35.752,34.308,35.475,978199,0
2011-10-06,35.447,36.489,35.27,36.464,425911,0
2011-10-07,36.527,36.821,35.914,35.973,771464,0
2011-10-10,36.686,37.31,36.464,37.212,354077,0
2011-10-11,37.116,37.757,37.014,37.604,501334,0
2011-10-12,38.041,39.252,37.987,39.039,1080682,0
2011-10-13,38.693,38.771,37.712,38.559,799310,0
2011-10-14,38.977,39.654,38.897,39.612,662458,0
2011-10-17,39.308,39.475,38.418,38.576,465423,0
2011-10-18,38.52,40.439,37.963,40.117,861782,0
2011-10-19,40.01,40.342,39.236,39.443,601500,0
2011-10-20,39.361,39.637,38.53,39.45,719848,0
2011-10-21,39.895,40.555,39.877,40.382,305077,0
2011-10-24,40.392,41.267,40.162,41.002,576102,0
2011-10-25,40.742,40.91,39.689,39.735,488746,0
2011-10-26,40.457,40.733,39.191,40.411,520980,0
2011-10-27,44.679,47.335,43.191,43.664,1631746,0
2011-10-28,44.233,44.627,43.799,44.271,1269488,0
2011-10-31,43.671,43.726,43.187,43.221,776729,0
2011-11-01,42.595,43.183,41.864,42.569,1590384,0
2011-11-02,43.264,43.852,42.686,43.672,1577424,0
2011-11-03,44.11,46.293,44.04,46.098,1369510,0
2011-11-04,45.817,46.023,45.171,45.664,987919,0
2011-11-07,45.546,45.903,45.241,45.848,652144,0
2011-11-08,46.098,46.633,45.408,46.41,703529,0
2011-11-09,45.259,45.456,44.557,44.679,727705,0
2011-11-10,45.472,45.53,44.557,45.118,320670,0
2011-11-11,45.669,46.533,45.597,45.954,408620,0
2011-11-14,45.697,46.837,45.59,46.651,741491,0
2011-11-15,46.338,47.192,46.072,46.855,507745,0
2011-11-16,46.31,47.256,46.133,46.428,483941,0
2011-11-17,46.338,46.766,45.408,45.945,745713,0
2011-11-18,46.027,46.223,45.581,45.821,479048,0
2011-11-21,45.002,45.848,44.779,45.574,588888,0
2011-11-22,45.546,46.046,45.196,45.482,331922,0
2011-11-23,44.92,45.206,44.172,44.557,762337,0
2011-11-25,44.261,44.797,43.976,43.994,305848,0
2011-11-28,45.472,45.472,44.743,45.063,819739,0
2011-11-29,45.063,45.232,44.503,44.55,694078,0
2011-11-30,46.627,46.661,45.523,46.328,804498,0
2011-12-01,46.41,47.211,46.072,46.106,596234,0
2011-12-02,46.551,46.883,45.945,46.278,333439,0
2011-12-05,46.597,46.651,45.446,45.868,476001,0
2011-12-06,45.808,46.344,45.701,46.121,372380,0
2011-12-07,45.899,46.291,45.458,46.014,506693,0
2011-12-08,45.628,45.701,44.474,44.862,609431,0
2011-12-09,44.893,46.004,44.852,45.825,403214,0
2011-12-12,45.288,45.288,43.931,44.353,677098,0
2011-12-13,44.715,44.966,43.86,44.216,777351,0
2011-12-14,43.95,43.95,42.995,43.217,892504,0
2011-12-15,43.664,44.155,43.158,43.415,570134,0
2011-12-16,43.733,44.083,43.153,43.465,969990,0
2011-12-19,43.672,44.209,43.567,44.085,748225,0
2011-12-20,44.958,45.62,44.949,45.495,547653,0
2011-12-21,45.466,46.283,45.309,46.121,449571,0
2011-12-22,46.299,46.703,46.014,46.642,322736,0
2011-12-23,46.774,47.08,46.531,47.006,252348,0
2011-12-27,46.792,47.454,46.703,46.873,368964,0
2011-12-28,46.917,46.917,46.112,46.229,567872,0
2011-12-29,46.229,47.16,46.229,46.802,358778,0
2011-12-30,46.668,47.193,46.606,47.039,343983,0
2012-01-03,47.901,47.91,45.747,46.023,716630,0
2012-01-04,45.747,46.389,45.747,45.924,292351,0
2012-01-05,45.907,46.917,45.253,46.847,722160,0
2012-01-06,46.774,46.774,46.086,46.336,313313,0
2012-01-09,46.455,47.033,46.095,46.765,287539,0
2012-01-10,47.151,47.822,46.988,47.329,515047,0
2012-01-11,47.052,47.418,46.926,47.265,397223,0
2012-01-12,47.274,47.865,47.071,47.49,453166,0
2012-01-13,47.185,47.463,46.595,47.444,361454,0
2012-01-17,47.831,48.115,47.435,47.625,621396,0
2012-01-18,47.597,49.047,47.507,49.03,506054,0
2012-01-19,49.109,49.145,48.565,48.849,437262,0
2012-01-20,48.795,49.154,48.573,49.064,554641,0
2012-01-23,48.92,49.493,48.761,49.109,272877,0
2012-01-24,48.786,49.215,48.606,48.671,439463,0
2012-01-25,48.753,49.772,48.125,49.645,517834,0
2012-01-26,49.753,50.093,49.252,49.493,439666,0
2012-01-27,49.403,49.557,49.154,49.342,201403,0
2012-01-30,48.948,49.725,48.473,49.449,380726,0
2012-01-31,49.655,50.011,49.323,49.63,664012,0
2012-02-01,50.048,50.593,49.735,50.551,599450,0
2012-02-02,50.646,50.971,50.057,50.353,373430,0
2012-02-03,50.737,50.915,50.075,50.11,518530,0
2012-02-06,49.914,50.621,49.781,50.344,513875,0
2012-02-07,50.227,50.299,49.798,50.048,577552,0
2012-02-08,50.227,50.683,50.03,50.467,494363,0
2012-02-09,49.199,51.525,47.677,51.264,990902,0
2012-02-10,50.467,51.49,49.886,50.879,573509,0
2012-02-13,51.302,51.973,51.031,51.058,751050,0
2012-02-14,51.022,51.498,50.834,51.49,598300,0
2012-02-15,51.686,51.973,50.629,50.81,484344,0
2012-02-16,50.792,51.398,50.593,51.068,274282,0
2012-02-17,51.211,51.425,50.765,51.013,320152,0
2012-02-21,51.004,51.516,50.935,51.23,317849,0
2012-02-22,51.157,51.56,50.988,51.022,328976,0
2012-02-23,51.142,51.345,50.792,51.202,329607,0
2012-02-24,51.317,51.416,50.802,50.869,262904,0
2012-02-27,50.449,51.345,50.398,50.746,381423,0
2012-02-28,50.81,51.022,50.066,50.192,571749,0
2012-02-29,50.352,51.901,50.259,51.299,798831,0
2012-03-01,51.541,52.223,51.471,51.742,446894,0
2012-03-02,51.544,52.089,51.068,51.302,241714,0
2012-03-05,51.317,51.541,51.157,51.353,325278,0
2012-03-06,50.825,51.23,49.811,50.027,339483,0
2012-03-07,50.081,50.692,50,50.38,352893,0
2012-03-08,50.541,50.792,50.09,50.484,354287,0
2012-03-09,50.576,51.447,50.396,51.256,300319,0
2012-03-12,51.389,51.63,50.879,50.925,285034,0
2012-03-13,50.935,51.075,50.737,50.988,757512,0
2012-03-14,50.843,50.98,50.476,50.503,435094,0
2012-03-15,50.603,50.629,50.174,50.27,435253,0
2012-03-16,50.181,50.541,50.027,50.072,985487,0
2012-03-19,50.129,50.244,49.37,49.403,804651,0
2012-03-20,49.199,49.352,48.733,49.199,931754,0
2012-03-21,49.319,50.209,49.202,49.99,612118,0
2012-03-22,49.696,50.502,49.571,50.423,629313,0
2012-03-23,50.584,50.792,49.892,50.568,270663,0
2012-03-26,50.998,51.624,50.879,51.194,450979,0
2012-03-27,51.311,51.408,50.907,50.972,490035,0
2012-03-28,50.954,50.954,50.268,50.825,371652,0
2012-03-29,50.612,51.311,50.568,51.013,508257,0
2012-03-30,51.351,51.867,50.955,51.751,577293,0
2012-04-02,51.735,52.844,51.519,52.236,732233,0
2012-04-03,52.2,52.342,51.652,52.02,437938,0
2012-04-04,51.652,52.191,51.401,52.089,511676,0
2012-04-05,52.011,52.164,51.707,51.939,241758,0
2012-04-09,51.492,51.598,51.068,51.465,367462,0
2012-04-10,51.483,51.633,50.37,50.475,535257,0
2012-04-11,50.925,51.114,49.938,50.018,927438,0
2012-04-12,50,50.646,49.794,50.404,778671,0
2012-04-13,50.297,50.522,49.866,49.948,270704,0
2012-04-16,50.064,50.251,49.65,49.99,278405,0
2012-04-17,50.171,51.158,50.144,51.076,343045,0
2012-04-18,50.737,51.095,50.502,50.972,449350,0
2012-04-19,50.85,51.535,50.612,51.23,564855,0
2012-04-20,51.319,51.615,50.646,50.98,444314,0
2012-04-23,50.467,50.492,49.803,50.324,297859,0
2012-04-24,50.268,50.86,49.982,50.09,425481,0
2012-04-25,50.673,51.562,50.62,51.418,385085,0
2012-04-26,51.256,52.127,50.945,51.912,279198,0
2012-04-27,52.137,52.281,51.761,52.127,374387,0
2012-04-30,51.986,52.174,51.089,51.217,516664,0
2012-05-01,50.09,51.795,50.036,50.879,900707,0
2012-05-02,50.654,50.774,50.117,50.559,507062,0
2012-05-03,50.628,50.834,49.696,50.045,733908,0
2012-05-04,49.92,50.209,49.202,49.759,782175,0
2012-05-07,49.571,49.749,49.05,49.057,587901,0
2012-05-08,48.673,49.514,48.26,49.417,684996,0
2012-05-09,49.05,49.811,48.625,49.238,964519,0
2012-05-10,49.417,49.911,49.309,49.712,636690,0
2012-05-11,49.445,49.93,49.274,49.47,419086,0
2012-05-14,49.111,49.759,48.914,49.373,579083,0
2012-05-15,49.407,49.445,48.958,49.364,795363,0
2012-05-16,49.588,51.949,48.616,48.664,987457,0
2012-05-17,48.616,48.616,47.057,47.057,458921,0
2012-05-18,47.066,47.19,46.114,46.185,775456,0
2012-05-21,46.338,46.778,45.755,46.699,559798,0
2012-05-22,46.67,47.199,46.516,47.047,950586,0
2012-05-23,46.75,46.786,46.052,46.553,531656,0
2012-05-24,46.653,46.949,46.338,46.939,442747,0
2012-05-25,47.137,47.209,46.714,46.887,351423,0
2012-05-29,47.076,47.441,46.778,46.949,405102,0
2012-05-30,46.553,46.599,45.977,46.034,730625,0
2012-05-31,46.123,46.403,45.484,45.864,3069238,0
2012-06-01,43.591,45.343,43.591,44.928,759754,0
2012-06-04,42.423,44.882,42.423,44.442,295823,0
2012-06-05,43.907,44.602,43.78,44.594,363268,0
2012-06-06,44.736,45.826,44.68,45.592,316585,0
2012-06-07,46.312,46.321,45.576,45.592,394973,0
2012-06-08,45.24,45.818,45.088,45.484,365088,0
2012-06-11,45.873,46.052,44.794,44.804,361914,0
2012-06-12,44.859,45.261,44.623,45.001,320275,0
2012-06-13,45.082,45.178,44.777,44.875,326989,0
2012-06-14,45.029,45.377,44.759,44.991,256051,0
2012-06-15,45.134,45.223,44.855,44.934,442218,0
2012-06-18,44.606,44.928,44.479,44.918,392986,0
2012-06-19,44.866,45.61,44.832,45.261,447632,0
2012-06-20,45.135,45.458,44.849,45.029,407560,0
2012-06-21,44.855,45.223,44.285,44.323,295757,0
2012-06-22,44.446,44.754,44.213,44.213,1124153,0
2012-06-25,43.799,43.952,43.277,43.349,243630,0
2012-06-26,43.374,43.465,42.985,43.304,206137,0
2012-06-27,43.53,44.06,43.52,43.582,172900,0
2012-06-28,43.34,43.853,43.132,43.853,302506,0
2012-06-29,44.577,44.849,44.394,44.639,490982,0
2012-07-02,44.662,44.828,44.367,44.736,322677,0
2012-07-03,44.709,44.998,44.41,44.998,207271,0
2012-07-05,44.717,44.764,43.79,43.817,593116,0
2012-07-06,43.475,43.582,43.041,43.321,409388,0
2012-07-09,43.229,43.311,42.366,42.436,460244,0
2012-07-10,42.556,42.943,42.264,42.608,360996,0
2012-07-11,42.464,42.608,41.852,42.194,351983,0
2012-07-12,41.961,41.961,41.338,41.608,309584,0
2012-07-13,41.742,42.744,41.742,42.691,341834,0
2012-07-16,42.436,42.491,41.411,41.454,178612,0
2012-07-17,41.569,41.569,40.832,41.094,488720,0
2012-07-18,40.968,42.143,40.94,42.006,431614,0
2012-07-19,42.021,42.795,41.788,42.644,540621,0
2012-07-20,42.283,42.763,42.184,42.654,855852,0
2012-07-23,42.049,42.401,41.608,41.997,383612,0
2012-07-24,41.879,42.293,41.879,42.23,438586,0
2012-07-25,42.238,42.672,42.194,42.571,704380,0
2012-07-26,43.141,44.005,43.095,43.962,528271,0
2012-07-27,44.15,45.368,43.962,45.368,724667,0
2012-07-30,45.23,45.89,45.116,45.333,1010869,0
2012-07-31,45.339,46.841,45.339,46.804,917124,0
2012-08-01,47.258,47.765,46.177,46.177,800743,0
2012-08-02,45.635,46.602,45.438,45.522,632864,0
2012-08-03,46.098,47.215,46.035,47.153,824205,0
2012-08-06,47.169,47.944,47.134,47.134,451890,0
2012-08-07,47.405,47.691,46.639,46.649,534028,0
2012-08-08,46.612,47.369,46.422,46.892,475757,0
2012-08-09,46.963,47.477,46.808,47.378,522025,0
2012-08-10,47.369,47.387,46.701,47.258,311723,0
2012-08-13,47.557,47.639,47.224,47.512,306544,0
2012-08-14,47.674,47.81,47.36,47.719,608375,0
2012-08-15,47.719,48.223,47.595,48.171,443265,0
2012-08-16,48.242,48.666,48.044,48.609,252969,0
2012-08-17,48.368,48.946,48.368,48.757,488851,0
2012-08-20,48.532,49.115,48.288,48.902,315444,0
2012-08-21,49.028,49.485,48.782,48.892,262317,0
2012-08-22,48.902,49.424,48.739,49.162,302035,0
2012-08-23,49.153,49.432,48.576,48.72,260688,0
2012-08-24,48.757,49.143,48.568,48.953,216808,0
2012-08-27,49.062,49.09,48.358,48.56,231093,0
2012-08-28,48.638,48.981,48.385,48.648,304101,0
2012-08-29,48.628,48.766,48.394,48.457,183936,0
2012-08-30,47.36,48.358,47.36,48.135,276570,0
2012-08-31,48.564,48.86,48.117,48.527,464686,0
2012-09-04,48.685,49.315,48.476,49.244,387873,0
2012-09-05,49.26,49.521,48.937,49.521,527093,0
2012-09-06,49.675,50.458,49.675,50.225,351502,0
2012-09-07,50.127,50.288,49.838,49.891,216250,0
2012-09-10,49.784,50.072,49.495,49.747,171883,0
2012-09-11,49.776,50.081,49.603,49.711,255388,0
2012-09-12,49.776,49.973,49.531,49.901,284686,0
2012-09-13,49.719,50.614,49.485,50.288,195851,0
2012-09-14,50.458,50.795,49.719,50.035,295987,0
2012-09-17,50.045,50.325,49.711,49.767,330380,0
2012-09-18,49.82,49.91,49.395,49.648,269576,0
2012-09-19,49.719,50.804,49.665,50.561,321445,0
2012-09-20,50.181,50.467,49.874,50.306,305521,0
2012-09-21,50.504,50.993,50.217,50.259,690947,0
2012-09-24,50.1,50.288,49.793,50.035,348099,0
2012-09-25,50.181,50.381,49.324,49.324,275091,0
2012-09-26,49.451,49.63,48.693,48.729,356394,0
2012-09-27,48.819,49.856,48.712,49.613,234212,0
2012-09-28,49.485,49.85,49.041,49.722,478260,0
2012-10-01,49.711,49.803,49.422,49.719,578594,0
2012-10-02,49.866,50.661,49.866,50.651,390244,0
2012-10-03,50.744,51.077,50.471,50.643,488510,0
2012-10-04,50.907,51.488,50.85,51.395,388143,0
2012-10-05,51.469,52.021,51.305,51.567,309229,0
2012-10-08,51.524,51.65,51.289,51.506,230431,0
2012-10-09,51.395,51.432,50.589,50.689,209794,0
2012-10-10,50.626,50.681,50.011,50.102,250546,0
2012-10-11,50.328,50.869,50.291,50.488,190214,0
2012-10-12,50.527,50.527,49.711,49.866,254079,0
2012-10-15,49.866,50.074,49.665,49.902,426716,0
2012-10-16,50.011,51.386,50.011,51.206,635170,0
2012-10-17,51.252,52.646,51.252,52.457,364206,0
2012-10-18,52.309,52.581,52.065,52.065,270219,0
2012-10-19,51.978,52.065,51.187,51.442,292323,0
2012-10-22,51.488,51.55,50.981,51.469,204029,0
2012-10-23,50.707,50.935,50.092,50.262,365579,0
2012-10-24,50.282,50.599,49.466,49.793,389796,0
2012-10-25,50.8,53.868,50.8,53.734,1106943,0
2012-10-26,54.106,55.206,54.106,55.101,1099012,0
2012-10-31,55.109,55.708,54.566,55.66,601058,0
2012-11-01,55.733,56.694,54.539,56.431,709352,0
2012-11-02,54.829,56.958,54.829,56.431,588460,0
2012-11-05,56.332,57.355,55.726,56.94,540325,0
2012-11-06,56.949,58.036,56.784,57.646,443350,0
2012-11-07,57.364,57.582,56.611,57.481,512593,0
2012-11-08,57.457,57.457,56.549,56.968,430580,0
2012-11-09,56.76,57.827,56.558,57.457,463030,0
2012-11-12,57.665,58.026,56.892,57.047,259103,0
2012-11-13,57.018,57.499,56.506,57.047,466865,0
2012-11-14,56.976,57.273,56.169,56.251,317397,0
2012-11-15,56.35,56.601,56.016,56.251,693217,0
2012-11-16,56.267,57.535,56.096,56.639,575161,0
2012-11-19,57.364,57.439,56.847,56.931,396084,0
2012-11-20,56.976,57.202,56.498,56.506,758874,0
2012-11-21,56.901,57.064,56.224,57.003,444224,0
2012-11-23,57.309,57.49,57.102,57.41,168476,0
2012-11-26,57.481,57.49,56.931,57.429,374870,0
2012-11-27,57.692,59.429,57.646,58.92,877283,0
2012-11-28,57.751,58.869,57.564,58.504,923618,0
2012-11-29,58.189,59.186,57.457,58.929,1416106,0
2012-11-30,58.874,58.919,58.236,58.82,553051,0
2012-12-03,58.869,59.05,58.56,58.833,726972,0
2012-12-04,58.768,59.42,58.768,59.255,375299,0
2012-12-05,59.656,60.118,59.54,59.721,944140,0
2012-12-06,59.591,59.883,59.358,59.54,415359,0
2012-12-07,59.685,59.685,58.685,58.758,649071,0
2012-12-10,58.833,59.293,58.768,59.041,710868,0
2012-12-11,59.168,59.168,58.57,58.598,573031,0
2012-12-12,58.625,58.685,58.088,58.172,653421,0
2012-12-13,58.097,58.514,58.007,58.115,646682,0
2012-12-14,58.459,58.459,57.961,58.189,941440,0
2012-12-17,58.269,58.617,57.882,58.251,682081,0
2012-12-18,58.413,59.15,58.197,59.103,522499,0
2012-12-19,59.158,59.558,59.041,59.264,410547,0
2012-12-20,59.274,60.371,59.274,60.307,743537,0
2012-12-21,60.288,60.288,59.112,59.972,1055279,0
2012-12-24,59.566,60.163,59.303,59.665,170108,0
2012-12-26,59.656,59.711,58.315,58.315,263112,0
2012-12-27,60.256,60.256,58.437,58.83,400809,0
2012-12-28,58.612,58.82,58.11,58.119,235387,0
2012-12-31,58.029,58.7,57.918,58.594,409911,0
2013-01-02,59.575,60.94,59.558,60.93,1066641,0
2013-01-03,60.884,61.047,60.637,60.875,445567,0
2013-01-04,60.867,60.992,60.628,60.73,422176,0
2013-01-07,60.73,60.93,59.522,59.582,543019,0
2013-01-08,59.512,60.009,59.482,59.913,447631,0
2013-01-09,60.046,61.386,60.037,61.292,434639,0
2013-01-10,61.794,61.794,61.001,61.292,408108,0
2013-01-11,61.284,61.749,60.667,61.721,492945,0
2013-01-14,61.665,62.149,61.586,62.131,295620,0
2013-01-15,61.818,62.959,61.803,62.575,435185,0
2013-01-16,62.331,62.885,61.932,62.731,1078971,0
2013-01-17,62.83,64.039,62.83,63.893,444454,0
2013-01-18,63.912,63.912,63.058,63.386,330513,0
2013-01-22,63.431,63.632,63.24,63.413,375871,0
2013-01-23,63.501,64.012,63.148,63.912,441945,0
2013-01-24,63.803,63.938,63.511,63.73,258089,0
2013-01-25,63.73,63.948,63.338,63.658,320399,0
2013-01-28,60.958,62.676,60.12,60.703,1324254,0
2013-01-29,60.548,62.056,60.028,61.611,1133657,0
2013-01-30,61.621,61.759,60.12,60.275,1091403,0
2013-01-31,60.291,60.748,60,60.084,681736,0
2013-02-01,60.473,60.473,58.784,59.202,1499976,0
2013-02-04,59.002,59.091,56.782,58.157,1821865,0
2013-02-05,58.691,60.246,58.384,60.084,897311,0
2013-02-06,59.8,60.229,59.386,59.828,655769,0
2013-02-07,59.292,60.111,58.33,59.002,1133768,0
2013-02-08,59.056,59.522,58.384,59.386,570885,0
2013-02-11,59.386,59.764,59.202,59.393,482724,0
2013-02-12,59.377,59.436,58.691,58.892,722378,0
2013-02-13,59.091,59.348,58.964,59.193,459422,0
2013-02-14,59.091,59.676,58.955,59.566,543058,0
2013-02-15,59.722,59.973,59.646,59.913,346108,0
2013-02-19,60.019,60.775,59.792,60.775,610049,0
2013-02-20,60.783,60.93,60.185,60.202,542826,0
2013-02-21,60.066,60.138,59.029,59.128,391367,0
2013-02-22,59.436,59.444,58.7,59.21,520209,0
2013-02-25,59.148,59.436,57.928,57.928,511319,0
2013-02-26,58.029,58.546,57.666,58.339,414666,0
2013-02-27,58.463,59.837,58.228,59.722,396094,0
2013-02-28,59.772,60.465,59.482,60.202,549918,0
2013-03-01,59.866,60.789,59.443,60.562,768607,0
2013-03-04,60.366,60.465,59.722,60.256,361809,0
2013-03-05,60.533,61.357,60.341,61.1,453224,0
2013-03-06,61.395,62.162,61.209,61.997,637416,0
2013-03-07,62.087,62.198,61.291,61.456,249759,0
2013-03-08,61.761,62.591,60.927,62.546,528168,0
2013-03-11,62.075,62.121,59.856,60.657,1175502,0
2013-03-12,60.783,61.376,60.237,61.111,729859,0
2013-03-13,61.247,62.411,61.238,62.075,787228,0
2013-03-14,62.149,63.467,61.994,63.076,652509,0
2013-03-15,62.948,63.038,61.52,62.023,1959433,0
2013-03-18,61.439,62.065,61.247,61.348,516060,0
2013-03-19,61.567,62.639,61.567,62.604,554254,0
2013-03-20,62.828,63.615,62.601,63.579,529204,0
2013-03-21,63.131,63.661,63.001,63.23,714788,0
2013-03-22,63.305,64.1,63.305,64.081,377345,0
2013-03-25,64.108,64.703,64.108,64.457,488822,0
2013-03-26,64.594,64.923,64.527,64.857,331265,0
2013-03-27,64.447,66.238,64.402,66.074,749740,0
2013-03-28,65.955,66.359,65.636,66.119,499982,0
2013-04-01,65.926,66.137,65.892,66.055,337869,0
2013-04-02,66.438,67.181,66.438,66.923,448382,0
2013-04-03,66.769,67.29,66.478,66.64,1049196,0
2013-04-04,66.514,67.51,66.478,67.078,621375,0
2013-04-05,66.393,66.981,66.011,66.971,498830,0
2013-04-08,67.027,67.644,66.797,67.644,433478,0
2013-04-09,67.612,67.612,66.119,66.695,758927,0
2013-04-10,66.816,67.271,66.631,67.262,532150,0
2013-04-11,67.181,67.939,67.114,67.663,425587,0
2013-04-12,67.51,67.793,67.3,67.425,271159,0
2013-04-15,67.28,67.28,65.517,65.517,642311,0
2013-04-16,65.955,67.078,65.279,67.044,578222,0
2013-04-17,66.411,66.42,65.526,66.137,740637,0
2013-04-18,66.393,66.835,66.102,66.42,687164,0
2013-04-19,66.659,67.017,66.277,66.64,468800,0
2013-04-22,67.036,67.144,66.248,66.923,507846,0
2013-04-23,67.382,67.654,66.478,67.244,774096,0
2013-04-24,67.4,67.564,66.156,66.293,421734,0
2013-04-25,66.703,67.07,66.428,66.55,555164,0
2013-04-26,65.058,66.375,64.837,65.598,626186,0
2013-04-29,65.616,65.818,65.124,65.378,813411,0
2013-04-30,65.481,65.892,65.452,65.836,759391,0
2013-05-01,65.882,66.312,64.729,64.885,749144,0
2013-05-02,65.326,65.344,62.801,64.227,763823,0
2013-05-03,65.039,65.068,63.312,64.026,485328,0
2013-05-06,63.889,63.999,63.424,63.671,416687,0
2013-05-07,63.961,64.034,63.579,63.797,495761,0
2013-05-08,63.523,65.105,63.469,64.62,631739,0
2013-05-09,64.648,65.133,64.328,64.492,451229,0
2013-05-10,64.437,65.058,63.951,64.42,432442,0
2013-05-13,64.181,64.447,63.889,64.344,403703,0
2013-05-14,64.483,65.368,64.292,65.35,409829,0
2013-05-15,65.078,65.81,64.777,65.7,498841,0
2013-05-16,65.673,65.873,64.987,65.049,308821,0
2013-05-17,65.086,66.219,65.068,66.21,392314,0
2013-05-20,66.228,66.428,65.424,65.569,445021,0
2013-05-21,65.491,65.534,64.613,65.424,451206,0
2013-05-22,65.326,65.908,64.483,64.683,496527,0
2013-05-23,64.026,65.588,63.532,65.569,648798,0
2013-05-24,65.526,65.588,64.344,64.629,376118,0
2013-05-28,65.336,65.424,64.017,64.292,375812,0
2013-05-29,64.319,64.811,63.771,64.328,515338,0
2013-05-30,64.255,64.51,63.295,63.541,486166,0
2013-05-31,63.406,63.58,62.265,62.284,360301,0
2013-06-03,62.517,62.609,61.156,62.388,469860,0
2013-06-04,62.609,62.902,61.713,62.397,546577,0
2013-06-05,62.198,62.198,61.264,61.365,245949,0
2013-06-06,61.385,61.385,60.222,61.347,315227,0
2013-06-07,62.116,62.336,61.264,61.637,416490,0
2013-06-10,61.761,62.388,61.357,62.373,357078,0
2013-06-11,62.125,62.762,61.657,62.527,287525,0
2013-06-12,62.847,62.847,62.04,62.152,276400,0
2013-06-13,61.925,63.104,61.587,62.939,265327,0
2013-06-14,62.591,63.305,62.225,62.507,345665,0
2013-06-17,62.921,63.378,62.692,62.948,328292,0
2013-06-18,63.075,63.714,62.912,63.644,278096,0
2013-06-19,63.797,63.797,62.234,62.279,470975,0
2013-06-20,62.135,62.135,60.323,60.35,482068,0
2013-06-21,60.478,60.542,58.273,59.107,869592,0
2013-06-24,58.907,58.907,57.7,58.166,582398,0
2013-06-25,58.549,58.769,57.279,57.936,524259,0
2013-06-26,58.439,59.764,58.412,59.328,491666,0
2013-06-27,59.742,60.622,59.742,60.328,419132,0
2013-06-28,60.265,61.12,60.173,60.347,693638,0
2013-07-01,60.76,62.01,60.503,61.652,401985,0
2013-07-02,61.766,62.794,61.6,61.672,502743,0
2013-07-03,62.518,62.518,61.486,62.047,373607,0
2013-07-05,62.297,62.712,61.477,61.893,251114,0
2013-07-08,62.047,62.287,61.81,61.853,268998,0
2013-07-09,62.397,63.576,62.233,63.325,473874,0
2013-07-10,63.118,63.538,62.406,62.941,866888,0
2013-07-11,63.806,64.062,63.079,63.595,379582,0
2013-07-12,63.547,64.1,63.301,63.879,283278,0
2013-07-15,60.375,60.456,57.34,57.541,2570373,0
2013-07-16,56.631,57.293,55.749,56.745,1288523,0
2013-07-17,56.795,58.151,56.795,58.049,1274292,0
2013-07-18,58.177,58.442,57.523,57.918,957848,0
2013-07-19,58.085,58.093,56.678,56.745,979050,0
2013-07-22,56.937,58.132,56.745,58.132,786894,0
2013-07-23,58.525,59.26,58.093,59.051,716779,0
2013-07-24,59.225,59.308,58.63,58.646,709829,0
2013-07-25,58.646,59.917,58.169,59.917,612687,0
2013-07-26,59.558,60.053,59.078,59.795,363213,0
2013-07-29,60.707,61.543,60.328,60.604,599992,0
2013-07-30,60.824,60.824,59.27,59.512,1101527,0
2013-07-31,59.492,61.994,59.492,61.801,1257013,0
2013-08-01,64.394,66.388,62.582,65.395,1682032,0
2013-08-02,63.604,65.175,63.604,64.852,522356,0
2013-08-05,64.614,64.807,64.303,64.8,407770,0
2013-08-06,64.531,64.753,62.794,62.924,958765,0
2013-08-07,62.803,63.225,62.066,62.315,559508,0
2013-08-08,62.518,62.563,61.59,61.607,740088,0
2013-08-09,61.59,61.757,60.466,60.661,723327,0
2013-08-12,60.651,60.965,60.3,60.521,882397,0
2013-08-13,60.53,60.947,59.677,59.695,741347,0
2013-08-14,59.775,60.671,59.502,60.347,1054018,0
2013-08-15,60.005,60.201,58.259,58.978,1075911,0
2013-08-16,58.913,59.318,57.937,58.435,708461,0
2013-08-19,58.058,59.023,58.058,58.335,522852,0
2013-08-20,58.554,58.62,57.838,57.857,881077,0
2013-08-21,57.82,58.277,57.505,57.523,921141,0
2013-08-22,57.716,58.122,57.486,58.049,495552,0
2013-08-23,58.241,59.106,57.956,58.48,490666,0
2013-08-26,58.442,58.517,56.947,57.212,883782,0
2013-08-27,56.805,57.596,56.576,57.404,785903,0
2013-08-28,57.541,57.82,56.696,56.745,653451,0
2013-08-29,56.513,58.535,56.393,57.918,1082627,0
2013-08-30,58.212,58.212,57.589,57.884,729102,0
2013-09-03,58.417,58.648,57.335,58.058,1076351,0
2013-09-04,57.866,58.17,57.501,57.984,889882,0
2013-09-05,57.917,58.298,57.714,57.907,354337,0
2013-09-06,58.17,58.336,57.43,57.9,442346,0
2013-09-09,58.076,58.177,57.707,58.076,339478,0
2013-09-10,58.427,58.648,58.085,58.632,336526,0
2013-09-11,58.718,58.718,57.838,58.335,455953,0
2013-09-12,58.564,58.564,57.946,58.212,483459,0
2013-09-13,58.437,59.267,58.067,59.213,460972,0
2013-09-16,59.775,59.944,59.453,59.785,631850,0
2013-09-17,59.733,60.963,59.592,60.945,700563,0
2013-09-18,61.025,62.081,60.157,61.876,858238,0
2013-09-19,61.819,62.147,60.676,61.626,873227,0
2013-09-20,61.516,62.032,61.331,61.416,817362,0
2013-09-23,61.435,61.526,60.323,60.916,813776,0
2013-09-24,60.926,61.73,60.627,61.22,682508,0
2013-09-25,61.22,61.644,60.897,61.312,724815,0
2013-09-26,61.702,62.246,61.459,62.192,499899,0
2013-09-27,61.998,62.58,61.554,62.024,503825,0
2013-09-30,61.601,61.857,60.945,61.202,576796,0
2013-10-01,61.044,62.006,61.044,61.398,868805,0
2013-10-02,61.1,61.886,60.39,61.35,471306,0
2013-10-03,60.998,61.459,60.102,60.399,473242,0
2013-10-04,60.285,60.906,60.248,60.555,687968,0
2013-10-07,60.157,60.972,59.766,59.945,398568,0
2013-10-08,59.98,60.24,59.204,59.398,740335,0
2013-10-09,59.638,60.575,59.326,60.461,593318,0
2013-10-10,61.248,61.838,60.972,61.702,628246,0
2013-10-11,61.683,62.024,61.202,61.867,369227,0
2013-10-14,61.443,62.061,61.211,62.061,488120,0
2013-10-15,61.711,62.137,61.535,61.583,392954,0
2013-10-16,62.042,62.433,61.786,62.209,278846,0
2013-10-17,62.118,62.96,61.989,62.849,286906,0
2013-10-18,63.136,63.532,62.442,63.338,404997,0
2013-10-21,63.274,63.477,62.701,63.023,276466,0
2013-10-22,63.023,63.967,62.849,63.938,348898,0
2013-10-23,63.893,64.041,63.08,63.247,401370,0
2013-10-24,63.542,63.542,62.59,63.08,381549,0
2013-10-25,63.328,63.542,62.867,63.503,387428,0
2013-10-28,63.607,64.608,63.532,64.273,604463,0
2013-10-29,64.301,64.718,64.116,64.643,793332,0
2013-10-30,59.759,61.044,58.722,60.721,2668228,0
2013-10-31,60.721,61.302,59.851,60.821,1098147,0
2013-11-01,60.84,61.129,60.416,60.906,603441,0
2013-11-04,61.166,62.6,61.12,62.385,607760,0
2013-11-05,62.184,62.904,61.962,62.562,715352,0
2013-11-06,62.985,63.858,62.985,63.033,986096,0
2013-11-07,63.207,63.503,61.935,61.952,1319480,0
2013-11-08,61.795,62.442,61.497,61.803,936142,0
2013-11-11,62.192,62.683,61.867,62.265,585601,0
2013-11-12,62.246,63.707,62.237,63.551,1117514,0
2013-11-13,63.31,64.494,63.207,64.403,759104,0
2013-11-14,64.375,65.187,63.783,63.801,926762,0
2013-11-15,63.783,64.449,63.57,64.069,498472,0
2013-11-18,64.422,64.662,63.58,63.765,493917,0
2013-11-19,63.893,64.106,62.914,63.109,554678,0
2013-11-20,63.08,63.589,62.617,62.995,433758,0
2013-11-21,63.052,64.024,63.052,63.68,534868,0
2013-11-22,63.406,64.301,63.052,64.162,471580,0
2013-11-25,64.468,64.801,64.079,64.345,544496,0
2013-11-26,64.227,64.67,63.858,64.106,631979,0
2013-11-27,64.283,64.726,63.755,63.931,607836,0
2013-11-29,63.957,65.049,63.875,63.967,424106,0
2013-12-02,64.189,64.818,64.005,64.217,632922,0
2013-12-03,63.903,64.355,63.406,64.207,735247,0
2013-12-04,63.967,64.783,63.717,63.867,952031,0
2013-12-05,63.819,63.903,63.144,63.366,505296,0
2013-12-06,63.957,64.254,63.432,63.717,522383,0
2013-12-09,63.931,64.217,62.977,63.256,501942,0
2013-12-10,62.951,63.328,62.394,63.162,572021,0
2013-12-11,63.207,63.207,61.962,62.024,599274,0
2013-12-12,61.876,62.032,60.954,61.035,618991,0
2013-12-13,61.257,61.545,60.657,61.176,972348,0
2013-12-16,61.583,62.032,60.686,60.731,904382,0
2013-12-17,60.703,61.006,60.332,60.526,1002522,0
2013-12-18,60.583,61.944,60.48,61.857,594012,0
2013-12-19,61.981,62.147,61.497,61.952,436451,0
2013-12-20,62.137,62.404,61.664,61.702,933179,0
2013-12-23,61.981,62.184,61.535,61.876,550799,0
2013-12-24,62.089,62.673,61.618,62.653,182747,0
2013-12-26,62.985,62.985,62.071,62.089,225387,0
2013-12-27,62.266,62.963,62.081,62.93,290207,0
2013-12-30,62.991,63.431,62.991,63.282,354597,0
2013-12-31,63.438,64.017,63.291,63.718,428566,0
2014-01-02,63.58,63.84,63.395,63.458,818691,0
2014-01-03,63.523,63.933,62.686,62.788,518648,0
2014-01-06,62.862,63.317,62.462,63.142,958152,0
2014-01-07,63.365,64.211,62.872,63.812,486372,0
2014-01-08,63.159,63.159,60.657,61.326,2040846,0
2014-01-09,61.431,61.924,61.141,61.757,894762,0
2014-01-10,61.97,62.303,61.757,62.109,553797,0
2014-01-13,62.176,62.537,61.785,62.005,616561,0
2014-01-14,61.895,63.812,61.895,63.756,515858,0
2014-01-15,63.877,64.492,63.542,63.688,766119,0
2014-01-16,63.523,63.589,63.049,63.235,397857,0
2014-01-17,62.963,63.523,62.834,63.169,364897,0
2014-01-21,65.154,65.154,64.026,64.36,921866,0
2014-01-22,64.426,64.585,64.202,64.211,536306,0
2014-01-23,63.84,63.886,61.606,61.689,782967,0
2014-01-24,61.448,61.448,59,59.856,1247834,0
2014-01-27,59.818,59.986,58.767,59.038,483972,0
2014-01-28,59.268,59.523,58.787,59.239,647582,0
2014-01-29,58.871,59.084,57.5,57.519,779415,0
2014-01-30,58.033,58.033,57.204,57.689,1120331,0
2014-01-31,57.399,58.468,57,57.986,697918,0
2014-02-03,58.172,58.207,54.719,54.802,1245479,0
2014-02-04,55.219,57.195,55.007,55.454,2105500,0
2014-02-05,55.2,55.64,54.244,54.867,1438012,0
2014-02-06,57.705,60.201,57.705,59.258,1398660,0
2014-02-07,59.399,59.399,56.945,57.643,854589,0
2014-02-10,57.438,58.933,57.438,58.888,718634,0
2014-02-11,58.982,59.047,58.227,58.711,714506,0
2014-02-12,58.787,59.718,58.719,59.585,633472,0
2014-02-13,59.169,60.032,59.056,59.102,637202,0
2014-02-14,59.092,60.08,59.075,59.95,738361,0
2014-02-18,59.976,60.173,59.375,59.671,621937,0
2014-02-19,59.336,60.349,59.336,59.846,584620,0
2014-02-20,60.051,60.545,59.78,60.388,481176,0
2014-02-21,60.583,61.009,60.173,60.565,538213,0
2014-02-24,60.704,61.206,60.489,60.852,443700,0
2014-02-25,60.813,61.206,60.154,60.75,428267,0
2014-02-26,60.786,61.28,60.451,60.842,479884,0
2014-02-27,60.889,61.355,60.575,61.345,337992,0
2014-02-28,61.326,61.855,60.991,61.28,388979,0
2014-03-03,60.813,60.842,59.699,60.416,350359,0
2014-03-04,61.345,61.58,61.028,61.345,318095,0
2014-03-05,61.261,61.915,60.982,61.671,255838,0
2014-03-06,61.885,62.238,61.589,62.032,348440,0
2014-03-07,62.343,62.352,62.051,62.343,398716,0
2014-03-10,62.166,62.556,62.166,62.499,343260,0
2014-03-11,62.556,62.742,62.294,62.629,566543,0
2014-03-12,62.343,62.9,62.323,62.647,431313,0
2014-03-13,62.9,62.947,61.846,62.005,345059,0
2014-03-14,61.802,62.042,61.411,61.606,360491,0
2014-03-17,62.051,62.705,61.737,61.895,306244,0
2014-03-18,62.147,62.537,61.767,62.147,339135,0
2014-03-19,62.005,62.343,61.084,61.394,312512,0
2014-03-20,61.456,61.875,60.956,61.737,364293,0
2014-03-21,61.836,63.189,61.718,62.246,1264313,0
2014-03-24,62.603,63.272,62.193,62.667,410233,0
2014-03-25,63.124,63.291,62.294,62.537,383192,0
2014-03-26,62.528,63.282,62.481,62.91,878759,0
2014-03-27,62.535,63.237,62.376,63.03,364802,0
2014-03-28,63.04,63.497,63.011,63.078,362687,0
2014-03-31,63.546,63.938,63.069,63.762,407070,0
2014-04-01,63.826,63.874,63.011,63.256,647772,0
2014-04-02,63.546,63.683,63.171,63.416,326372,0
2014-04-03,63.603,65.25,63.144,65.043,619000,0
2014-04-04,65.327,65.327,63.752,63.826,489856,0
2014-04-07,63.603,63.846,63.06,63.161,451712,0
2014-04-08,63.266,64.154,63.06,63.48,352092,0
2014-04-09,63.329,63.713,63.05,63.642,461711,0
2014-04-10,63.78,64.566,63.011,63.217,317732,0
2014-04-11,63.03,63.808,62.973,63.329,586162,0
2014-04-14,63.733,63.836,62.685,62.938,539935,0
2014-04-15,63.368,63.669,62.422,62.844,327927,0
2014-04-16,64.118,64.623,63.472,64.118,648053,0
2014-04-17,63.967,64.296,63.517,63.856,699867,0
2014-04-21,63.921,64.202,63.622,63.986,406473,0
2014-04-22,64.024,64.146,63.752,63.921,644811,0
2014-04-23,63.948,64.35,63.32,63.462,406882,0
2014-04-24,63.733,63.762,63.06,63.311,473386,0
2014-04-25,63.339,63.65,62.91,63.304,510094,0
2014-04-28,63.407,63.517,62.403,62.796,441915,0
2014-04-29,63.217,63.368,62.601,62.814,481671,0
2014-04-30,61.813,66.14,61.111,65.981,1648159,0
2014-05-01,65.523,65.523,64.005,64.754,1052264,0
2014-05-02,64.623,65.309,64.304,65.092,391653,0
2014-05-05,64.905,66.816,64.538,66.74,620204,0
2014-05-06,66.582,66.975,66.419,66.673,653938,0
2014-05-07,66.869,68.839,66.419,68.771,781269,0
2014-05-08,68.547,69.774,68.451,68.895,761892,0
2014-05-09,68.677,69.231,68.192,69.165,534003,0
2014-05-12,69.373,70.11,69.355,70.093,323130,0
2014-05-13,70.055,70.128,69.624,70.037,448440,0
2014-05-14,70.074,70.456,69.804,70.158,454592,0
2014-05-15,70.065,70.065,68.886,69.325,340468,0
2014-05-16,69.464,70.019,68.902,69.991,210305,0
2014-05-19,69.774,69.981,69.147,69.445,273967,0
2014-05-20,69.511,69.633,68.66,68.987,514802,0
2014-05-21,69.128,69.932,69.072,69.895,392687,0
2014-05-22,69.912,70.394,69.718,69.971,173006,0
2014-05-23,70.001,70.663,69.727,70.394,239252,0
2014-05-27,70.573,71.365,70.374,70.99,358420,0
2014-05-28,71.067,71.292,70.702,70.759,315896,0
2014-05-29,71.179,71.404,70.82,71.394,358960,0
2014-05-30,71.3,71.508,70.936,71.32,425661,0
2014-06-02,71.404,71.573,70.505,71.432,293227,0
2014-06-03,71.265,71.685,71.096,71.292,384754,0
2014-06-04,71.15,71.45,70.813,71.384,312095,0
2014-06-05,71.45,72.397,71.077,72.349,355963,0
2014-06-06,72.349,72.585,72.19,72.47,204766,0
2014-06-09,72.435,72.668,72.163,72.21,255246,0
2014-06-10,71.863,72.498,71.46,71.948,768554,0
2014-06-11,71.881,72.089,71.132,71.488,298108,0
2014-06-12,71.347,71.573,70.936,71.32,225837,0
2014-06-13,71.196,71.365,70.271,70.427,553314,0
2014-06-16,72.2,72.2,70.074,70.899,1175495,0
2014-06-17,71.573,72.64,71.414,72.593,879245,0
2014-06-18,71.742,72.218,70.722,72.125,533691,0
2014-06-19,72.097,72.696,72.07,72.621,230894,0
2014-06-20,72.565,72.932,72.359,72.696,359452,0
2014-06-23,72.835,72.978,71.909,71.983,325434,0
2014-06-24,71.806,71.919,70.82,70.859,413819,0
2014-06-25,70.859,71.086,70.496,71.01,302749,0
2014-06-26,71.019,71.341,70.631,70.946,539856,0
2014-06-27,70.631,71.105,70.248,70.898,1176713,0
2014-06-30,70.99,71.019,70.37,70.671,680790,0
2014-07-01,70.946,73.214,70.946,73.052,810371,0
2014-07-02,72.621,72.942,72.405,72.469,591539,0
2014-07-03,72.469,72.819,72.187,72.291,626557,0
2014-07-07,72.507,73.967,72.479,73.704,614953,0
2014-07-08,73.564,74.39,73.121,73.477,577479,0
2014-07-09,73.309,73.61,73.062,73.15,459359,0
2014-07-10,71.726,73.366,71.424,73.168,383290,0
2014-07-11,72.96,72.97,72.385,72.914,354025,0
2014-07-14,73.033,73.449,72.564,72.884,292985,0
2014-07-15,72.904,73.131,72.479,72.517,568649,0
2014-07-16,72.933,72.98,72.046,72.686,637779,0
2014-07-17,72.658,73.394,72.385,73.024,355162,0
2014-07-18,73.111,73.798,72.98,73.6,291930,0
2014-07-21,73.346,73.535,73.015,73.468,274389,0
2014-07-22,73.685,74.099,73.376,73.844,403595,0
2014-07-23,74.014,74.014,73.421,73.912,276577,0
2014-07-24,73.844,74.625,73.835,74.429,300006,0
2014-07-25,74.4,74.41,73.929,74.062,320908,0
2014-07-28,74.223,74.223,72.96,73.033,452015,0
2014-07-29,73.385,73.61,71.649,71.699,839590,0
2014-07-30,73.477,74.917,69.089,71.096,1239785,0
2014-07-31,70.981,70.981,68.846,69.345,1293280,0
2014-08-01,69.099,70.163,68.937,70.031,929090,0
2014-08-04,70.04,71.01,69.916,70.72,841015,0
2014-08-05,70.738,71.576,70.463,70.803,526878,0
2014-08-06,70.342,71.367,70.342,70.738,345191,0
2014-08-07,70.918,71.17,70.078,70.858,399373,0
2014-08-08,70.858,72.216,70.502,72.197,421564,0
2014-08-11,72.479,73.554,72.281,73.394,498121,0
2014-08-12,73.168,73.704,73.006,73.439,324565,0
2014-08-13,73.591,74.193,73.376,73.675,491492,0
2014-08-14,73.929,74.127,73.024,73.573,637032,0
2014-08-15,73.742,74.308,73.412,73.591,318060,0
2014-08-18,73.903,74.308,73.449,73.627,514655,0
2014-08-19,73.627,74.014,72.942,73.205,742557,0
2014-08-20,73.309,73.977,72.668,73.863,349119,0
2014-08-21,74.119,74.645,73.759,73.873,284399,0
2014-08-22,73.675,73.948,73.376,73.535,284311,0
2014-08-25,73.733,74.109,73.394,73.695,338332,0
2014-08-26,73.704,74.372,73.544,74.014,282726,0
2014-08-27,74.042,74.099,73.43,73.6,429597,0
2014-08-28,73.356,74.137,73.328,73.922,338050,0
2014-08-29,74.005,75.144,73.778,75.114,476193,0
2014-09-02,75.313,75.34,74.645,75.096,535711,0
2014-09-03,75.173,75.577,74.523,74.889,880369,0
2014-09-04,74.889,75.549,74.308,74.541,362982,0
2014-09-05,74.429,75.25,74.203,75.069,343447,0
2014-09-08,74.927,75.486,74.927,75.35,375402,0
2014-09-09,75.124,75.814,74.806,74.843,359684,0
2014-09-10,74.907,75.153,74.382,74.843,405190,0
2014-09-11,74.73,75.54,74.334,74.692,644335,0
2014-09-12,74.683,75.104,73.883,74.081,447834,0
2014-09-15,74.26,74.789,74.071,74.109,427887,0
2014-09-16,74.119,74.957,74.119,74.72,552133,0
2014-09-17,74.609,75.549,74.448,74.56,408208,0
2014-09-18,74.779,75.549,74.664,75.222,397941,0
2014-09-19,75.466,75.85,74.569,74.683,543193,0
2014-09-22,74.515,74.523,72.874,72.96,575082,0
2014-09-23,72.602,72.8,71.699,71.848,706825,0
2014-09-24,71.746,72.461,71.406,72.243,471396,0
2014-09-25,71.877,72.036,71.019,71.377,532109,0
2014-09-26,71.331,72.212,71.196,71.974,385018,0
2014-09-29,71.396,72.202,71.216,72.182,434255,0
2014-09-30,72.097,72.798,71.766,71.774,655731,0
2014-10-01,71.804,71.947,70.394,70.438,805449,0
2014-10-02,70.411,71.103,70.051,70.308,810518,0
2014-10-03,70.608,71.357,70.448,71.15,553307,0
2014-10-06,71.444,71.842,71.123,71.169,441773,0
2014-10-07,70.818,71.482,69.816,69.844,735284,0
2014-10-08,69.853,70.042,69.389,69.898,587655,0
2014-10-09,69.88,70.42,68.803,68.813,506055,0
2014-10-10,68.914,69.511,68.043,68.062,537482,0
2014-10-13,67.883,68.763,67.447,67.514,452035,0
2014-10-14,67.816,69.068,67.663,68.205,972613,0
2014-10-15,70.126,70.126,66.235,67.825,817387,0
2014-10-16,69.001,69.001,66.5,67.873,1247770,0
2014-10-17,69.151,69.151,68.024,68.233,631607,0
2014-10-20,67.636,69.482,67.524,69.435,614004,0
2014-10-21,69.72,70.744,69.55,70.526,617831,0
2014-10-22,70.818,71.065,70.308,70.498,505709,0
2014-10-23,71.312,71.766,70.458,71.027,674004,0
2014-10-24,71.293,72.002,71.196,71.947,666043,0
2014-10-27,71.719,72.335,70.934,71.055,1013998,0
2014-10-28,71.661,71.983,71.396,71.88,669531,0
2014-10-29,71.814,72.647,71.463,71.927,681701,0
2014-10-30,70.934,72.703,69.681,72.277,1173860,0
2014-10-31,72.751,73.396,72.257,73.159,601503,0
2014-11-03,73.232,73.718,72.893,73.557,564942,0
2014-11-04,73.566,75.106,73.508,74.295,579352,0
2014-11-05,74.928,74.997,74.322,74.427,441065,0
2014-11-06,74.437,75.754,74.437,75.461,542593,0
2014-11-07,75.516,76.198,75.324,75.611,549635,0
2014-11-10,75.658,76.434,75.516,76.293,563864,0
2014-11-11,76.151,76.396,75.591,76.047,406530,0
2014-11-12,75.668,76.198,74.789,75.855,607170,0
2014-11-13,75.875,76.463,75.155,75.611,485111,0
2014-11-14,75.423,76.406,75.423,76.083,543275,0
2014-11-17,75.865,77.477,75.763,77.296,704160,0
2014-11-18,76.955,77.524,76.936,77.032,699641,0
2014-11-19,77.182,77.809,76.547,77.752,906050,0
2014-11-20,77.334,77.978,76.899,77.316,459338,0
2014-11-21,78.129,78.604,77.902,77.988,486666,0
2014-11-24,78.008,78.566,77.771,78.188,385969,0
2014-11-25,78.129,78.747,77.892,78.442,502391,0
2014-11-26,78.442,78.838,78.227,78.508,414295,0
2014-11-28,78.576,79.066,78.576,78.821,243560,0
2014-12-01,78.678,79.135,78.217,78.527,433233,0
2014-12-02,78.518,79.541,78.49,79.056,488474,0
2014-12-03,79.172,79.854,79.135,79.627,352655,0
2014-12-04,79.314,80.072,79.046,79.265,392238,0
2014-12-05,79.445,79.967,79.399,79.89,370233,0
2014-12-08,79.541,80.715,79.036,79.817,491314,0
2014-12-09,79.381,79.778,78.774,79.702,454020,0
2014-12-10,79.409,79.798,77.96,78.328,678254,0
2014-12-11,78.802,80.062,78.586,78.858,482668,0
2014-12-12,78.299,78.812,77.381,77.656,777804,0
2014-12-15,77.902,78.698,76.891,77.722,661913,0
2014-12-16,77.59,78.812,76.823,76.917,728206,0
2014-12-17,77.391,78.556,76.881,78.367,532378,0
2014-12-18,79.066,79.551,78.499,78.946,592050,0
2014-12-19,79.228,80.128,78.994,79.826,1052713,0
2014-12-22,79.74,81.189,79.74,81,290347,0
2014-12-23,81.408,82.089,81.084,81.785,422387,0
2014-12-24,81.634,81.766,81.094,81.529,132457,0
2014-12-26,81.606,82.57,81.606,82.248,239263,0
2014-12-29,82.127,82.982,81.82,82.164,254653,0
2014-12-30,82.221,82.553,81.287,81.736,220722,0
2014-12-31,81.908,82.155,80.717,80.737,279989,0
2015-01-02,81.204,81.726,79.528,80.659,325824,0
2015-01-05,80.289,80.355,78.633,78.987,512847,0
2015-01-06,78.987,79.214,77.102,77.719,788303,0
2015-01-07,78.528,79.557,78.168,79.186,445552,0
2015-01-08,79.66,81.413,79.49,81.164,485876,0
2015-01-09,81.146,81.146,80.165,80.394,283346,0
2015-01-12,80.328,80.508,79.385,79.717,246370,0
2015-01-13,80.175,80.833,78.739,79.879,346663,0
2015-01-14,79.176,80.604,79.05,80.355,501255,0
2015-01-15,78.148,79.727,78.148,78.768,800404,0
2015-01-16,78.768,79.785,78.425,79.727,601962,0
2015-01-20,79.775,80.508,78.997,80.365,518067,0
2015-01-21,80.355,81.632,79.566,81.488,636095,0
2015-01-22,81.765,82.602,81.355,82.174,629132,0
2015-01-23,81.575,82.307,81.404,81.555,402695,0
2015-01-26,81.223,82.088,80.649,81.928,500278,0
2015-01-27,81.184,81.698,80.594,81.287,332926,0
2015-01-28,81.755,81.812,79.04,79.27,609580,0
2015-01-29,79.414,80.242,78.804,80.175,667701,0
2015-01-30,77.93,78.338,75.149,76.739,1382100,0
2015-02-02,76.635,76.997,75.01,76.596,1049509,0
2015-02-03,76.874,78.367,76.682,78.299,673607,0
2015-02-04,77.825,78.491,77.52,77.739,505405,0
2015-02-05,78.043,78.73,77.53,78.633,675897,0
2015-02-06,78.633,78.929,77.806,78.08,337815,0
2015-02-09,77.9,78.034,77.186,77.777,385587,0
2015-02-10,78.226,78.491,77.604,78.28,303960,0
2015-02-11,78.308,78.68,77.786,78.272,269301,0
2015-02-12,78.471,78.71,77.851,78.253,355288,0
2015-02-13,77.92,78.87,77.463,78.814,330042,0
2015-02-17,78.977,78.977,78.016,78.69,306067,0
2015-02-18,78.377,78.851,78.206,78.841,295618,0
2015-02-19,78.73,78.919,78.509,78.804,206118,0
2015-02-20,78.519,79.09,78.226,79.06,301711,0
2015-02-23,79.08,79.09,78.651,78.87,263783,0
2015-02-24,78.749,78.977,78.148,78.72,274064,0
2015-02-25,78.9,79.204,78.587,78.9,358127,0
2015-02-26,78.997,79.186,78.614,78.7,145127,0
2015-02-27,78.509,78.909,78.206,78.234,261694,0
2015-03-02,78.415,78.768,77.806,78.462,359697,0
2015-03-03,78.148,78.519,77.786,78.491,239062,0
2015-03-04,78.396,78.453,77.749,78.052,229186,0
2015-03-05,77.986,78.348,77.339,77.861,286037,0
2015-03-06,77.253,77.511,74.971,75.11,398578,0
2015-03-09,75.283,75.97,74.762,75.731,380924,0
2015-03-10,74.882,74.971,73.094,73.154,519214,0
2015-03-11,73.084,74.304,71.477,72.791,902555,0
2015-03-12,72.791,74.971,72.752,74.882,714983,0
2015-03-13,74.504,74.664,73.274,74.238,463415,0
2015-03-16,74.103,75.219,74.103,74.951,850117,0
2015-03-17,74.732,75.693,74.732,75.485,418755,0
2015-03-18,75.388,76.018,74.284,75.456,761744,0
2015-03-19,75.388,75.741,75.13,75.358,321972,0
2015-03-20,75.722,76.111,75.418,75.731,804197,0
2015-03-23,75.616,76.682,75.531,75.882,572912,0
2015-03-24,75.512,76.815,75.485,75.931,581423,0
2015-03-25,76.17,76.759,75.283,75.358,304320,0
2015-03-26,75.047,75.266,73.456,73.484,556307,0
2015-03-27,73.772,74.107,73.112,73.61,661858,0
2015-03-30,73.897,75.457,73.725,74.939,607837,0
2015-03-31,74.7,74.862,74.117,74.461,526433,0
2015-04-01,74.528,75.266,74.126,75.149,433407,0
2015-04-02,74.949,76.25,74.853,75.257,672844,0
2015-04-06,75.129,76.125,75.129,75.915,825741,0
2015-04-07,75.992,76.24,75.063,75.109,419463,0
2015-04-08,75.159,75.915,74.88,75.504,421806,0
2015-04-09,75.009,75.379,73.627,74.547,644659,0
2015-04-10,74.862,75.389,74.451,74.843,402054,0
2015-04-13,74.853,75.159,74.451,74.5,420029,0
2015-04-14,74.5,75.189,74.355,75.071,332764,0
2015-04-15,75.33,75.763,74.959,75.321,431252,0
2015-04-16,75.159,75.686,74.89,75.466,281819,0
2015-04-17,75.1,75.33,74.26,74.853,404040,0
2015-04-20,75.063,75.486,74.778,74.843,237912,0
2015-04-21,75.063,75.275,74.336,74.423,205394,0
2015-04-22,74.71,74.71,73.916,74.393,339172,0
2015-04-23,74.232,74.959,73.523,74.471,297753,0
2015-04-24,74.461,74.461,73.752,73.857,462282,0
2015-04-27,73.829,74.949,73.829,74.89,492770,0
2015-04-28,74.7,74.739,73.944,74.002,616406,0
2015-04-29,73.762,73.887,72.969,73.474,877999,0
2015-04-30,76.547,78.518,75.389,75.974,1277961,0
2015-05-01,76.087,77.035,75.524,76.91,575335,0
2015-05-04,77.026,77.428,76.624,77.197,477197,0
2015-05-05,77.275,77.628,76.901,77.265,430690,0
2015-05-06,77.122,78.002,76.948,77.331,571726,0
2015-05-07,77.064,77.589,76.604,77.265,298484,0
2015-05-08,77.992,78.306,77.504,77.599,268175,0
2015-05-11,77.418,78.145,77.418,77.705,283016,0
2015-05-12,77.341,77.733,76.91,77.207,380248,0
2015-05-13,77.207,77.801,76.833,77.197,372582,0
2015-05-14,77.618,78.203,77.476,78.175,447516,0
2015-05-15,77.964,78.24,77.763,78.184,251783,0
2015-05-18,77.714,78.46,77.714,78.394,208131,0
2015-05-19,78.73,78.73,77.886,78.24,217505,0
2015-05-20,78.135,78.556,78.077,78.194,190419,0
2015-05-21,78.277,78.785,78.203,78.556,267444,0
2015-05-22,78.203,78.92,78.125,78.739,348023,0
2015-05-26,78.326,78.68,77.895,78.135,643215,0
2015-05-27,78.165,78.881,77.955,78.73,237136,0
2015-05-28,78.46,78.7,78.039,78.432,278189,0
2015-05-29,78.231,78.852,77.83,78.432,400801,0
2015-06-01,78.776,79.15,77.982,78.095,242988,0
2015-06-02,77.772,77.905,77.313,77.772,259360,0
2015-06-03,78.077,78.71,77.571,78.203,336944,0
2015-06-04,77.772,78.326,76.987,77.103,236405,0
2015-06-05,77.083,77.341,76.125,76.843,507297,0
2015-06-08,76.584,76.948,76.155,76.49,312072,0
2015-06-09,76.394,77.14,76.394,76.46,308330,0
2015-06-10,76.863,78.002,76.326,77.542,309970,0
2015-06-11,77.972,78.269,77.456,78.26,400989,0
2015-06-12,77.837,78.346,77.303,78.002,335793,0
2015-06-15,77.368,77.368,76.614,76.71,332346,0
2015-06-16,76.91,77.982,76.633,77.791,364954,0
2015-06-17,77.866,78.739,77.753,78.47,393798,0
2015-06-18,78.576,79.188,78.441,78.546,297124,0
2015-06-19,78.814,79.38,78.194,78.604,452219,0
2015-06-22,78.891,79.38,78.7,79.283,233479,0
2015-06-23,79.417,79.417,78.795,79.254,325458,0
2015-06-24,79.169,79.283,78.404,78.47,295036,0
2015-06-25,78.94,79.398,78.432,78.546,397979,0
2015-06-26,78.883,79.768,77.807,79.701,1003789,0
2015-06-29,78.805,79.027,77.662,77.691,678757,0
2015-06-30,78.173,78.45,76.624,76.758,586138,0
2015-07-01,77.142,77.961,76.777,77.872,460510,0
2015-07-02,77.701,78.422,77.412,77.797,438469,0
2015-07-06,77.114,77.719,76.999,77.642,761315,0
2015-07-07,77.642,78.305,76.633,78.258,370884,0
2015-07-08,77.862,78.305,76.815,76.844,409146,0
2015-07-09,77.797,78.065,76.278,76.278,345202,0
2015-07-10,77.151,77.382,76.662,77.268,346761,0
2015-07-13,77.508,78.153,77.508,78.065,325343,0
2015-07-14,77.979,78.883,77.979,78.805,245617,0
2015-07-15,78.623,78.76,77.922,78.49,365171,0
2015-07-16,78.883,78.922,78.364,78.681,184039,0
2015-07-17,78.527,78.701,77.613,78.671,224692,0
2015-07-20,78.786,78.786,78.23,78.652,271170,0
2015-07-21,78.652,79.144,78.354,78.556,442109,0
2015-07-22,78.863,79.316,78.403,78.952,218975,0
2015-07-23,79.345,79.46,78.786,79.144,413721,0
2015-07-24,79.306,79.576,77.979,78.009,402493,0
2015-07-27,77.613,77.835,77.248,77.345,272315,0
2015-07-28,77.566,78.604,76.949,78.518,283336,0
2015-07-29,78.49,79.941,78.49,79.489,456456,0
2015-07-30,80.307,85.212,80.307,84.971,1184604,0
2015-07-31,85.586,85.972,84.318,84.828,599841,0
2015-08-03,84.884,86.203,84.779,85.913,517758,0
2015-08-04,85.942,86.905,85.616,86.316,426304,0
2015-08-05,86.75,88.281,86.683,87.567,483180,0
2015-08-06,87.808,87.808,86.184,86.731,462340,0
2015-08-07,86.135,87.166,86.135,86.827,389807,0
2015-08-10,87.347,88.309,86.837,87.673,430046,0
2015-08-11,86.934,88.183,86.452,87.481,404142,0
2015-08-12,87.279,88.905,86.703,88.82,867892,0
2015-08-13,88.655,89.712,88.511,89.471,570206,0
2015-08-14,89.423,90.146,89.021,89.742,432333,0
2015-08-17,89.203,90.28,89.059,90.26,284167,0
2015-08-18,89.885,90.26,89.511,89.772,272625,0
2015-08-19,89.3,89.598,86.491,87.376,767659,0
2015-08-20,86.481,87.789,86.471,87.376,395008,0
2015-08-21,86.396,87.366,84.923,84.981,443980,0
2015-08-24,80.769,84.047,79.336,81.97,922105,0
2015-08-25,82.748,83.528,80.798,80.911,616476,0
2015-08-26,82.307,82.845,80.479,82.615,532359,0
2015-08-27,83.194,83.933,82.499,83.616,591210,0
2015-08-28,83.105,83.72,82.345,82.807,630513,0
2015-08-31,82.268,83.375,82.154,83.038,685100,0
2015-09-01,81.932,82.248,80.133,80.616,487233,0
2015-09-02,81.258,81.664,80.317,81.547,330749,0
2015-09-03,82.056,83.047,81.664,82.047,302675,0
2015-09-04,81.124,81.72,80.469,80.836,188717,0
2015-09-08,81.644,82.163,80.364,81.48,498878,0
2015-09-09,82.066,82.163,80.077,80.268,417675,0
2015-09-10,79.71,80.73,79.489,79.788,474547,0
2015-09-11,79.47,80.336,79.47,80.087,477356,0
2015-09-14,81.346,81.97,80.172,80.661,727420,0
2015-09-15,80.7,83.586,80.616,83.489,712759,0
2015-09-16,83.586,84.991,83.586,84.759,764019,0
2015-09-17,84.856,87.019,84.588,86.145,666977,0
2015-09-18,85.221,85.442,83.212,83.336,967188,0
2015-09-21,84.096,85.692,83.395,85.279,863213,0
2015-09-22,84.403,84.48,82.694,83.174,442939,0
2015-09-23,83.461,83.914,82.807,83.316,264001,0
2015-09-24,82.924,83.683,81.999,83.537,360509,0
2015-09-25,83.962,84.923,83.547,83.914,412058,0
2015-09-28,83.729,83.806,82.008,82.259,221680,0
2015-09-29,82.501,82.956,81.97,82.725,543784,0
2015-09-30,83.497,84.61,83.081,84.406,659844,0
2015-10-01,84.388,85.354,83.131,84.26,498066,0
2015-10-02,83.323,86.031,82.994,86.022,516891,0
2015-10-05,85.983,87.829,85.731,87.277,919094,0
2015-10-06,86.959,87.315,85.558,85.817,796593,0
2015-10-07,86.271,86.571,85.701,86.087,703600,0
2015-10-08,85.78,87.315,85.78,87.239,422241,0
2015-10-09,87.385,88.013,86.968,87.597,337214,0
2015-10-12,88.07,88.631,87.305,88.516,254651,0
2015-10-13,88.708,89.114,87.993,88.176,339697,0
2015-10-14,88.109,88.215,86.66,86.843,365763,0
2015-10-15,86.968,87.712,86.707,87.518,440757,0
2015-10-16,88.264,88.264,87.113,87.819,398452,0
2015-10-19,87.703,88.747,87.655,88.688,295929,0
2015-10-20,88.602,89.134,88.476,88.747,189179,0
2015-10-21,88.969,89.231,88.303,88.563,374246,0
2015-10-22,89.038,90.438,89.038,90.052,339490,0
2015-10-23,90.585,90.864,89.791,90.284,259117,0
2015-10-26,90.157,90.854,89.636,89.994,563439,0
2015-10-27,89.868,90.418,88.254,89.009,458449,0
2015-10-28,88.969,90.942,88.611,90.816,485755,0
2015-10-29,91,93.582,88.621,89.945,628090,0
2015-10-30,90.177,92.615,90.177,91.897,547094,0
2015-11-02,92.392,92.595,91.434,92.595,425025,0
2015-11-03,92.112,93.175,91.735,92.856,445000,0
2015-11-04,92.827,93.86,92.71,92.932,413453,0
2015-11-05,93.213,94.122,92.749,93.938,427932,0
2015-11-06,93.358,93.754,92.71,93.609,458343,0
2015-11-09,93.329,93.649,92.411,93.474,352827,0
2015-11-10,93.126,94.219,93.126,94.094,401243,0
2015-11-11,94.267,94.896,93.745,93.987,595606,0
2015-11-12,93.155,93.407,91.28,91.318,403210,0
2015-11-13,91.134,91.802,90.353,90.816,456585,0
2015-11-16,90.798,91.897,90.448,91.897,332870,0
2015-11-17,92.314,92.527,91.164,91.396,374764,0
2015-11-18,91.802,92.68,91.57,92.576,315803,0
2015-11-19,92.719,93.435,92.507,92.865,218053,0
2015-11-20,93.021,93.764,92.546,92.865,333388,0
2015-11-23,92.808,94.915,92.517,94.839,314768,0
2015-11-24,94.103,95.282,93.89,94.944,460102,0
2015-11-25,95.573,96.201,94.567,95.824,286219,0
2015-11-27,95.688,96.102,95.243,96.037,132299,0
2015-11-30,95.997,96.152,94.906,95.292,400831,0
2015-12-01,95.475,96.017,95.253,95.564,411680,0
2015-12-02,95.544,95.544,93.794,93.928,400869,0
2015-12-03,93.938,94.316,91.947,92.324,405980,0
2015-12-04,92.304,94.673,92.304,94.538,188779,0
2015-12-07,94.469,94.616,93.32,94.228,188572,0
2015-12-08,93.339,94.122,92.69,93.3,400341,0
2015-12-09,93.051,94.026,92.062,92.459,437655,0
2015-12-10,92.469,93.725,91.842,92.68,394418,0
2015-12-11,91.61,92.847,91.086,91.86,293355,0
2015-12-14,92.102,93.107,90.96,92.082,562131,0
2015-12-15,92.769,93.89,92.072,93.745,316218,0
2015-12-16,94.692,96.326,94.345,95.302,383040,0
2015-12-17,95.591,95.805,94.141,94.383,353558,0
2015-12-18,93.754,94.17,91.639,91.822,888240,0
2015-12-21,92.372,93.165,90.651,91.26,570058,0
2015-12-22,91.386,92.789,90.372,92.634,636849,0
2015-12-23,93.377,94.276,92.922,94.045,339180,0
2015-12-24,93.754,94.055,93.223,93.513,147662,0
2015-12-28,93.203,93.745,92.507,93.193,278099,0
2015-12-29,93.564,94.99,91.698,94.827,357626,0
2015-12-30,94.456,95.584,94.36,95.233,459551,0
2015-12-31,94.737,94.737,93.087,93.087,365967,0
2016-01-04,91.882,91.882,89.493,90.135,602073,0
2016-01-05,90.523,91.941,90.396,91.281,409945,0
2016-01-06,89.939,91.019,89.611,90.038,846296,0
2016-01-07,88.726,90.153,88.153,88.805,354005,0
2016-01-08,89.27,90.077,88.327,88.561,379223,0
2016-01-11,88.959,90.038,88.434,89.825,339175,0
2016-01-12,90.612,91.232,89.47,90.766,373296,0
2016-01-13,90.882,91.183,88.453,88.6,403024,0
2016-01-14,88.639,89.959,88.299,88.881,441291,0
2016-01-15,86.521,87.268,84.763,86.706,523918,0
2016-01-19,87.473,87.64,86.123,86.773,474015,0
2016-01-20,85.705,85.831,82.142,84.113,675213,0
2016-01-21,84.5,85.122,83.844,84.257,614393,0
2016-01-22,85.23,85.755,84.58,85.531,592227,0
2016-01-25,85.103,86.401,84.987,85.968,653945,0
2016-01-26,86.113,87.998,86.113,87.658,370411,0
2016-01-27,87.511,88.158,86.431,86.871,474428,0
2016-01-28,88.833,96.111,88.833,94.165,1072108,0
2016-01-29,94.737,98.454,94.737,97.827,1241148,0
2016-02-01,97.599,98.903,97.063,97.926,548046,0
2016-02-02,96.904,97.876,96.559,97.092,375996,0
2016-02-03,97.817,97.955,96.379,97.366,473409,0
2016-02-04,97.182,97.589,95.447,96.339,588198,0
2016-02-05,96.312,98.082,96.088,97.463,443483,0
2016-02-08,96.924,99.205,96.419,99.185,565670,0
2016-02-09,97.896,100.47,97.896,100.03,638434,0
2016-02-10,100.03,100.79,97.122,97.396,748595,0
2016-02-11,95.719,96.349,94.961,95.593,689527,0
2016-02-12,95.719,95.864,93.253,94.36,1337707,0
2016-02-16,95.37,96.322,94.747,95.798,662605,0
2016-02-17,96.349,98.092,96.322,97.965,490652,0
2016-02-18,98.237,99.84,97.366,99.016,522283,0
2016-02-19,98.473,98.983,97.609,98.523,442975,0
2016-02-22,98.884,99.57,98.396,99.165,492344,0
2016-02-23,98.923,99.314,97.866,97.974,411246,0
2016-02-24,97.434,99.145,96.592,98.735,376205,0
2016-02-25,99.036,100.07,98.179,99.69,438459,0
2016-02-26,99.96,100.38,98.583,99.016,315511,0
2016-02-29,98.785,99.53,98.179,98.316,422103,0
2016-03-01,99.175,99.8,98.063,98.483,558972,0
2016-03-02,98.207,100.65,97.356,100.53,539051,0
2016-03-03,100.79,102.05,100.34,101.92,446477,0
2016-03-04,101.78,104.9,101.78,103.5,578339,0
2016-03-07,102.55,103.65,102.28,102.69,392852,0
2016-03-08,102.44,102.83,101.64,102.22,313644,0
2016-03-09,102.59,103.43,102.06,103.35,330278,0
2016-03-10,103.8,104.18,102.02,103.74,390575,0
2016-03-11,104.24,104.8,102.78,103.3,353377,0
2016-03-14,103.05,103.13,101.68,102.44,483788,0
2016-03-15,101.97,102.94,101.97,102.64,238687,0
2016-03-16,102.64,103.84,101.79,103.5,588513,0
2016-03-17,103.73,104.63,103.26,104.35,566683,0
2016-03-18,104.04,104.66,103.66,103.66,686492,0
2016-03-21,103.75,103.95,102.96,103.41,439850,0
2016-03-22,103.3,103.3,101.73,101.88,506920,0
2016-03-23,101.87,102.31,101.19,101.85,555391,0
2016-03-24,101.67,101.97,101.32,101.79,362238,0
2016-03-28,102.2,102.87,101.82,102.84,702413,0
2016-03-29,102.85,104.3,102.85,104.06,582530,0
2016-03-30,104.71,105.32,104.36,105.15,532601,0
2016-03-31,105.33,105.33,103.62,104.17,792635,0
2016-04-01,103.54,107.29,103.24,107.22,782328,0
2016-04-04,107.39,107.39,106.12,106.85,463166,0
2016-04-05,106.4,106.4,104.93,105.8,807691,0
2016-04-06,105.58,105.93,104.59,105.57,530130,0
2016-04-07,104.89,105.54,104.29,105.39,574462,0
2016-04-08,105.88,107.58,105.74,107.07,477580,0
2016-04-11,107.72,108.03,106.36,106.5,352628,0
2016-04-12,106.76,107.87,106.24,107.52,286683,0
2016-04-13,107.87,107.97,105.7,106.07,557678,0
2016-04-14,106.21,106.42,103.88,103.94,782382,0
2016-04-15,103.53,105.16,103.4,104.76,682232,0
2016-04-18,104.75,105.33,104.13,104.87,648423,0
2016-04-19,105.28,105.79,104.61,104.98,492314,0
2016-04-20,104.83,105.27,103.86,103.96,590017,0
2016-04-21,104.04,104.04,101.98,102.17,388791,0
2016-04-22,102.1,103.51,101.68,103.42,506630,0
2016-04-25,103.29,104.34,103.29,104.18,283514,0
2016-04-26,104.32,105.35,104.24,104.63,455501,0
2016-04-27,104.56,105.16,103.2,104.55,877833,0
2016-04-28,107.44,111.23,107.43,111.21,1021299,0
2016-04-29,111.14,112.38,110.81,112.27,773087,0
2016-05-02,113.09,113.11,111.86,112.17,658480,0
2016-05-03,111.89,112.13,109.29,111.41,784160,0
2016-05-04,111.26,113.74,110.65,113.28,561977,0
2016-05-05,113.3,114.39,113.3,113.88,569784,0
2016-05-06,113.8,114.92,112.84,114.66,561583,0
2016-05-09,114.45,115.89,114.45,115.17,391408,0
2016-05-10,115.87,116.99,114.94,116.95,520801,0
2016-05-11,116.64,116.86,114.74,116.18,683580,0
2016-05-12,116.22,117.23,115.83,116.82,460231,0
2016-05-13,116.56,116.61,114.62,115.21,690378,0
2016-05-16,115.68,117.54,115.47,117.36,500040,0
2016-05-17,117.06,117.48,112.83,113.68,563120,0
2016-05-18,113.24,116.16,112.51,115.08,883635,0
2016-05-19,115.22,115.94,114.19,115.37,423336,0
2016-05-20,116.16,116.42,114,114.08,668914,0
2016-05-23,114.51,115.01,113.37,114.77,722882,0
2016-05-24,115.4,117.58,115.4,116.72,876792,0
2016-05-25,117.2,117.27,115.21,115.39,994021,0
2016-05-26,115.74,116.91,115,116.12,487743,0
2016-05-27,116.26,116.49,115.35,115.76,577279,0
2016-05-31,116.16,116.93,113.95,114.53,4137939,0
2016-06-01,114.53,115.54,113.53,115.21,732062,0
2016-06-02,115.03,116.42,114.89,116.42,532996,0
2016-06-03,116.61,117.14,116.1,116.53,437555,0
2016-06-06,116.8,117.06,115.03,115.85,370787,0
2016-06-07,116.26,117.06,116.1,116.55,517129,0
2016-06-08,116.31,116.95,115.93,116.64,500784,0
2016-06-09,116.17,120.21,115.95,120.03,896030,0
2016-06-10,119.23,120.02,118.72,119.53,631974,0
2016-06-13,118.67,119.72,117.07,117.45,647962,0
2016-06-14,117.45,119.24,116.9,118.78,767190,0
2016-06-15,119.6,120.26,118.63,119.13,574458,0
2016-06-16,118.51,119.27,118.09,119.18,592723,0
2016-06-17,118.74,119.46,117.71,119.27,617852,0
2016-06-20,121.05,121.61,120.75,121.17,802904,0
2016-06-21,121.5,122.18,120.75,121.9,711996,0
2016-06-22,122.3,122.38,121.35,121.48,413907,0
2016-06-23,122.43,123.32,121.9,122.88,643269,0
2016-06-24,121,122.57,120.09,120.76,1290173,0
2016-06-27,120.33,120.81,118.87,119.14,572417,0
2016-06-28,119.54,121.72,119.21,121.71,626782,0
2016-06-29,122.61,123.01,120.86,121.08,1016463,0
2016-06-30,121.51,126.71,121.5,126.7,950931,0
2016-07-01,126.77,127.87,125.55,126.81,818525,0
2016-07-05,127.06,127.83,125.71,127.33,828746,0
2016-07-06,127.69,130.13,127.69,129.58,1120534,0
2016-07-07,130.4,130.4,128.29,129.05,537182,0
2016-07-08,129.29,130.15,128.69,129.63,653312,0
2016-07-11,129.67,130.09,129.15,129.45,374975,0
2016-07-12,129.54,129.85,127.22,127.46,670155,0
2016-07-13,127.41,127.96,127.11,127.55,517045,0
2016-07-14,127.33,128.35,127.33,128.15,418340,0
2016-07-15,128.86,130.7,128.86,130.04,556009,0
2016-07-18,130.43,130.53,129.59,130.02,255013,0
2016-07-19,129.93,130.48,129.65,129.95,273614,0
2016-07-20,130.39,130.52,129.6,129.77,357565,0
2016-07-21,130.16,130.43,129.14,129.84,363849,0
2016-07-22,129.65,130.57,129.3,129.98,364749,0
2016-07-25,130.22,130.45,129.36,130.03,338891,0
2016-07-26,130.2,131,129.45,129.45,364176,0
2016-07-27,129.6,129.88,128.55,128.9,558489,0
2016-07-28,129.56,131.01,128.46,130.63,447391,0
2016-07-29,130.45,131.2,130.11,130.44,510805,0
2016-08-01,130.49,130.98,129.54,130.83,467729,0
2016-08-02,130.56,131.04,129.54,130.97,399077,0
2016-08-03,131.13,131.2,129.87,130.86,456655,0
2016-08-04,130.57,131.58,130.57,131.38,300629,0
2016-08-05,131.77,132.62,131.2,132.32,302623,0
2016-08-08,132.14,132.73,130.98,132.39,484193,0
2016-08-09,132.32,133.72,132.2,133.04,286013,0
2016-08-10,133.15,133.89,132.55,132.81,363062,0
2016-08-11,133.31,133.82,132.96,133.25,281735,0
2016-08-12,133.62,134.03,132.86,133.11,235208,0
2016-08-15,132.99,133.48,132.11,132.15,402151,0
2016-08-16,131.76,132.16,130.02,130.06,411701,0
2016-08-17,130.33,131.5,129.88,131.22,397665,0
2016-08-18,131.09,133.15,130.94,132.97,435642,0
2016-08-19,132.94,134.37,132.25,134.34,403645,0
2016-08-22,133.98,134.97,133.98,134.71,436432,0
2016-08-23,134.78,135.26,134.42,134.56,322710,0
2016-08-24,134.46,134.55,133.33,133.66,216235,0
2016-08-25,133.57,133.88,133.2,133.4,374322,0
2016-08-26,133.24,134.52,132.75,133.06,299864,0
2016-08-29,133.16,133.95,132.89,133.54,301931,0
2016-08-30,133.51,133.56,132.42,133.14,415321,0
2016-08-31,132.94,134.31,132.73,134.1,473306,0
2016-09-01,133.88,134.93,133.18,134.36,356007,0
2016-09-02,134.93,136.8,134.82,136.31,464542,0
2016-09-06,136.58,137.06,135.21,136.02,363750,0
2016-09-07,136.45,137.06,135.93,136.73,527992,0
2016-09-08,136.22,136.44,135.43,135.82,371602,0
2016-09-09,135.13,135.29,133.26,133.27,693832,0
2016-09-12,132.88,133.15,131.3,132.58,766008,0
2016-09-13,131.92,132.68,130.16,130.39,860368,0
2016-09-14,130.41,130.52,127.86,128.32,1552968,0
2016-09-15,128.44,128.86,126.85,128.41,978159,0
2016-09-16,128.31,128.31,125.48,126.17,2789825,0
2016-09-19,126.3,127.28,125.95,126.69,711978,0
2016-09-20,127.27,127.99,126.39,126.43,370791,0
2016-09-21,126.43,127.45,125.55,127.36,511699,0
2016-09-22,127.93,128.89,127.62,128.61,591267,0
2016-09-23,128.83,128.83,126.37,126.57,479641,0
2016-09-26,126.52,127.08,126.19,126.51,436711,0
2016-09-27,127.08,127.27,126.51,126.97,679123,0
2016-09-28,127.28,127.89,126.81,127.8,393497,0
2016-09-29,128.34,129.93,128.08,129.47,501016,0
2016-09-30,129.95,131.36,129.5,130.77,524297,0
2016-10-03,130.97,132.03,130.24,131.72,629083,0
2016-10-04,131.79,132.02,129.12,129.5,563681,0
2016-10-05,129.65,131.11,129.32,130.74,623651,0
2016-10-06,130.91,131.89,130.03,131.77,414877,0
2016-10-07,131.83,131.93,129.42,130.43,506780,0
2016-10-10,131.1,132.51,131,132.45,373351,0
2016-10-11,132.66,132.66,130.74,131.18,302981,0
2016-10-12,131.35,132.32,130.83,132,337920,0
2016-10-13,131.3,131.93,130.91,131.25,460173,0
2016-10-14,131.52,131.88,130.6,131.09,395700,0
2016-10-17,130.88,131.37,130.09,130.64,341344,0
2016-10-18,131.68,132.87,131.55,132.47,263004,0
2016-10-19,132.85,132.86,131.34,132,326049,0
2016-10-20,132.17,132.17,127.78,128.05,574874,0
2016-10-21,128.56,128.64,127.52,128.16,451311,0
2016-10-24,129.59,130.36,128.85,129.73,455141,0
2016-10-25,129.68,129.83,128.8,129.39,337325,0
2016-10-26,129.33,129.6,127.29,127.41,396661,0
2016-10-27,127.83,127.9,126.54,126.99,357942,0
2016-10-28,127.07,128.86,126.28,128.03,819626,0
2016-10-31,128.3,129.54,127.74,128.92,519226,0
2016-11-01,129.42,130.87,128.91,129.06,507433,0
2016-11-02,129.22,135.24,125.94,126.76,939068,0
2016-11-03,126.61,128.91,126,126.98,760768,0
2016-11-04,127.01,127.49,126,126.03,555199,0
2016-11-07,126.9,128.91,126.78,128.78,599468,0
2016-11-08,128.83,131.17,128.83,130.65,374863,0
2016-11-09,128.05,128.05,121.53,123.16,1243457,0
2016-11-10,123.06,123.39,117.59,117.65,1270276,0
2016-11-11,117.26,117.34,114.36,114.58,1231656,0
2016-11-14,114.98,115.53,111.96,114.21,1442202,0
2016-11-15,114.75,118.21,114.75,117.42,914948,0
2016-11-16,117.2,118.22,116.58,118.22,658224,0
2016-11-17,118.54,119.12,117.75,117.82,569996,0
2016-11-18,117.83,119.29,117.31,118.8,623480,0
2016-11-21,118.8,119.41,118.32,119.39,507315,0
2016-11-22,120.07,120.07,116.85,117.08,633524,0
2016-11-23,116.79,118.63,116.28,116.85,505211,0
2016-11-25,117.06,119.23,117.06,117.86,229292,0
2016-11-28,118.15,119.54,117.09,117.51,719755,0
2016-11-29,117.22,118.56,116.77,118.15,445856,0
2016-11-30,117.93,118.64,115.14,115.36,702735,0
2016-12-01,115.98,116.68,114.27,115.43,920836,0
2016-12-02,115.45,116.78,114.76,116.52,730264,0
2016-12-05,116.6,117.85,116.1,117.63,498041,0
2016-12-06,117.65,118.85,116.7,117.43,612006,0
2016-12-07,117.31,119.9,117.26,119.84,404709,0
2016-12-08,119.51,121.43,119.08,121.34,524672,0
2016-12-09,121.16,122.46,121.13,122.29,381728,0
2016-12-12,122.19,124.21,122.19,123.33,394849,0
2016-12-13,123.73,125,123.06,123.14,390103,0
2016-12-14,123.37,123.69,121.72,122.43,527657,0
2016-12-15,122.12,123.59,121.06,122.77,426450,0
2016-12-16,122.66,124.13,122.3,123.65,670916,0
2016-12-19,123.38,123.81,121.72,123.14,393221,0
2016-12-20,122.89,123.6,122.08,123.21,372138,0
2016-12-21,123.68,124.98,123.1,123.59,291871,0
2016-12-22,123.86,124.99,122.9,124.41,402793,0
2016-12-23,124.04,124.57,122.56,123.7,218163,0
2016-12-27,123.76,124.22,123.1,123.65,367599,0
2016-12-28,123.54,124.07,122.63,122.97,243073,0
2016-12-29,123.07,124.53,122.59,124.01,217589,0
2016-12-30,123.92,124.41,122.92,123.29,199206,0
2017-01-03,123.39,124.63,122.85,123.71,334628,0
2017-01-04,124.23,126.09,123.43,124.63,490945,0
2017-01-05,124.46,125.22,124.31,124.62,483779,0
2017-01-06,124.14,124.82,123.16,124.26,368157,0
2017-01-09,124.39,124.78,122.5,123.33,344007,0
2017-01-10,123.83,123.88,122.15,122.44,378972,0
2017-01-11,122.95,125.06,122.71,124.1,434839,0
2017-01-12,124,124.82,123.04,123.42,359345,0
2017-01-13,123.93,124.84,123.4,124.78,415160,0
2017-01-17,124.14,125.59,123.73,124.99,370265,0
2017-01-18,124.99,125.94,123.41,123.6,732127,0
2017-01-19,123.54,124.97,123.21,123.77,431242,0
2017-01-20,124.1,125.58,123.73,124.17,313523,0
2017-01-23,123.74,125.29,123.68,124.85,337847,0
2017-01-24,124.96,126.12,124.31,126.01,289767,0
2017-01-25,125.82,127.24,125.77,126.67,277702,0
2017-01-26,126.6,126.6,124.73,124.78,344338,0
2017-01-27,124.91,126.53,124.58,126.38,426785,0
2017-01-30,125.8,126.05,123.78,125.45,396382,0
2017-01-31,125.66,126.71,124.37,126.49,454724,0
2017-02-01,125.91,126.63,124.53,124.96,548306,0
2017-02-02,112.01,117.33,111.56,114.27,1932271,0
2017-02-03,114.46,116.17,112.92,115.56,1433901,0
2017-02-06,116.09,116.94,114.93,115.25,917697,0
2017-02-07,114.9,117.53,114.86,117.39,920248,0
2017-02-08,117.84,118.24,115.78,115.9,680291,0
2017-02-09,115.85,117.68,115.61,117.17,860294,0
2017-02-10,117.49,119.98,117.35,119.19,580739,0
2017-02-13,118.57,119.27,117.44,118.53,379044,0
2017-02-14,118.27,119.27,118.03,118.9,349520,0
2017-02-15,118.4,119.87,118.4,119.73,438009,0
2017-02-16,119.37,120.02,118.57,119.08,445670,0
2017-02-17,118.14,119.19,117.54,119.19,502661,0
2017-02-21,119.41,120.47,119.18,120.4,400011,0
2017-02-22,119.81,120.38,118.09,119.02,360202,0
2017-02-23,119.2,121.06,119,120.65,356263,0
2017-02-24,120.5,121.25,119.83,121.13,323371,0
2017-02-27,120.71,120.72,118.79,119.04,347621,0
2017-02-28,119.21,120.56,119.21,119.28,591989,0
2017-03-01,120.11,121.21,119.42,120.52,351245,0
2017-03-02,120.69,120.69,119.02,119.57,470583,0
2017-03-03,119.79,120.61,118.82,120.22,404420,0
2017-03-06,118.79,119.7,118.15,119.32,411254,0
2017-03-07,119.27,119.88,118.47,118.53,394296,0
2017-03-08,118.5,118.64,117.33,117.36,467659,0
2017-03-09,117.43,118.69,117.43,118.38,401401,0
2017-03-10,117.97,119.66,117.71,118.81,463131,0
2017-03-13,118.38,118.9,117.41,118.22,396443,0
2017-03-14,118.24,118.63,117.45,117.71,346645,0
2017-03-15,117.93,119.57,117.34,118.9,489124,0
2017-03-16,118.93,118.93,117.61,118.14,517493,0
2017-03-17,118.41,119.09,118.25,118.4,765447,0
2017-03-20,118.7,119.04,117.48,118.58,475818,0
2017-03-21,118.49,119.34,118.22,119.31,640387,0
2017-03-22,119.23,119.72,118.54,119.52,668048,0
2017-03-23,118.86,120.44,118.64,119.06,389310,0
2017-03-24,119.21,120.32,118.89,119.47,422415,0
2017-03-27,119.04,120.03,118.36,118.45,323913,0
2017-03-28,118.28,119.48,117.5,119.02,518793,0
2017-03-29,119.03,120.6,118.39,120.41,471662,0
2017-03-30,120.17,120.17,119.29,119.32,230475,0
2017-03-31,119.07,120.26,119.07,119.32,447399,0
2017-04-03,119.44,120.54,118.43,119.13,428673,0
2017-04-04,119.12,119.4,117.6,118.61,479866,0
2017-04-05,118.64,120.71,118.39,119.82,635152,0
2017-04-06,119.66,119.82,118.59,119.26,378295,0
2017-04-07,119.2,119.61,118.64,118.67,535007,0
2017-04-10,118.7,119.11,118.07,118.09,320401,0
2017-04-11,117.94,119.76,117.91,119.75,575382,0
2017-04-12,119.87,119.87,118.46,119.47,440388,0
2017-04-13,119.26,119.3,118.02,118.22,326999,0
2017-04-17,118.22,119.59,118.22,119.45,313924,0
2017-04-18,119.34,120.04,118.82,119.77,446680,0
2017-04-19,119.91,120.34,119.25,119.34,483573,0
2017-04-20,119.85,120.58,119.01,120.25,286012,0
2017-04-21,120.24,120.56,119.38,119.75,346682,0
2017-04-24,120.48,121.87,120.34,121.23,367596,0
2017-04-25,121.68,121.86,120.74,120.95,612942,0
2017-04-26,120.47,121.07,119.51,120.31,511039,0
2017-04-27,120.22,121.71,119.69,121.25,437594,0
2017-04-28,121.26,123.19,121.18,122.69,655577,0
2017-05-01,123.05,123.09,121.55,121.95,596856,0
2017-05-02,121.68,122.73,121.39,122.19,788175,0
2017-05-03,123.21,123.33,119.45,119.5,722009,0
2017-05-04,119.53,120.19,118.35,119.72,546347,0
2017-05-05,120.32,120.5,119.32,119.5,414413,0
2017-05-08,119.07,119.24,117.56,118.71,699135,0
2017-05-09,118.75,119,117.25,117.32,357644,0
2017-05-10,117.29,118.48,116.68,118.24,421935,0
2017-05-11,117.98,118,116.69,117.81,348589,0
2017-05-12,117.74,117.97,116.8,116.93,195375,0
2017-05-15,116.61,118.13,116.52,117.93,504291,0
2017-05-16,117.65,118.03,116.91,117.12,349892,0
2017-05-17,116.23,117.64,115.96,117.03,346781,0
2017-05-18,116.49,116.9,115.09,115.2,606905,0
2017-05-19,115.11,115.85,113.97,114.5,709278,0
2017-05-22,114.65,115.34,114.32,114.46,466285,0
2017-05-23,114.39,116.38,113.32,116.03,607268,0
2017-05-24,115.79,116.51,115.51,116.01,354842,0
2017-05-25,116.08,116.51,115.48,115.56,383912,0
2017-05-26,115.45,116.12,114.72,114.78,322779,0
2017-05-30,114.63,114.63,112.88,113.48,416607,0
2017-05-31,113.63,113.93,112.38,113.05,780240,0
2017-06-01,113.63,114.02,112.57,113.88,455836,0
2017-06-02,113.84,114.68,112.99,114.02,388133,0
2017-06-05,113.94,114.14,113.32,113.75,436984,0
2017-06-06,113.8,115.14,112.68,114.82,753155,0
2017-06-07,114.64,115.55,114.49,115.45,542335,0
2017-06-08,115.43,115.82,114.88,114.94,553170,0
2017-06-09,114.74,115.32,114.43,114.77,400835,0
2017-06-12,114.71,115.72,114.65,115.54,567439,0
2017-06-13,115.53,117.58,114.89,117.03,669788,0
2017-06-14,117.23,120.58,117.12,119.92,888327,0
2017-06-15,119.63,120.1,118.92,119.56,979983,0
2017-06-16,118.92,118.92,117.15,117.86,881894,0
2017-06-19,118.29,118.83,117.15,117.76,595176,0
2017-06-20,117.58,117.58,116.07,116.27,315830,0
2017-06-21,116.36,117.02,115.89,116.62,381501,0
2017-06-22,116.71,116.99,115.81,116.01,422263,0
2017-06-23,116.48,117.17,115.91,116.55,1529935,0
2017-06-26,116.91,117.99,116.47,117.31,470862,0
2017-06-27,116.8,117.65,116.54,117.05,609254,0
2017-06-28,117.79,117.8,116.11,116.16,545942,0
2017-06-29,116.32,117.35,116.02,116.92,471097,0
2017-06-30,117.63,119,117.34,118.62,582258,0
2017-07-03,118.95,119.32,118.06,118.08,208734,0
2017-07-05,117.91,117.97,116.58,117.52,388165,0
2017-07-06,117.26,117.74,115.81,116.08,644877,0
2017-07-07,116.39,117.23,116.19,116.55,340293,0
2017-07-10,116.54,116.97,115.38,115.44,298200,0
2017-07-11,115.43,115.76,114.9,115.36,453872,0
2017-07-12,116.24,118.06,116.05,116.96,275551,0
2017-07-13,116.95,117.9,116.01,117.85,330627,0
2017-07-14,117.95,118.9,117.16,118.66,280158,0
2017-07-17,118.67,119.42,118.42,119.38,247510,0
2017-07-18,119.11,119.25,118.44,119.15,264450,0
2017-07-19,119.38,120.51,118.95,120.1,312045,0
2017-07-20,120.85,121.34,120.11,121.16,429111,0
2017-07-21,120.9,121.43,119.43,121.4,253027,0
2017-07-24,121.36,121.65,120.76,121.22,300142,0
2017-07-25,121.39,122.06,121.22,122.01,431879,0
2017-07-26,122.19,123.73,121.46,122.49,276091,0
2017-07-27,122.6,122.6,121.53,122.2,358626,0
2017-07-28,122.15,122.43,121.51,122.14,403067,0
2017-07-31,122.38,122.97,121.49,122.71,307049,0
2017-08-01,123.93,123.93,116.51,121.57,800877,0
2017-08-02,121.8,122.63,120.54,122.37,445685,0
2017-08-03,122.33,124.11,121.89,121.98,334148,0
2017-08-04,121.66,122.15,120.58,121.33,283967,0
2017-08-07,121.34,122.19,120.81,121.76,314720,0
2017-08-08,121.6,122.11,120.55,121.34,312142,0
2017-08-09,121.22,122.47,121.02,122.32,237649,0
2017-08-10,122.27,122.6,121.1,121.66,213180,0
2017-08-11,121.2,122.3,120.46,122.11,283118,0
2017-08-14,122.71,123.33,121.96,122.62,400969,0
2017-08-15,122.73,123.32,122.44,123.13,367026,0
2017-08-16,123.09,124.17,122.77,124.08,249529,0
2017-08-17,124.06,124.23,122.25,122.31,477132,0
2017-08-18,122.33,122.46,120.61,121.14,353014,0
2017-08-21,121.19,122.04,120.87,121.98,215900,0
2017-08-22,122.04,123.09,121.8,123.03,411292,0
2017-08-23,122.9,123.28,122.44,123.01,338603,0
2017-08-24,122.98,122.98,121.65,121.87,242605,0
2017-08-25,122.14,122.46,121.34,121.76,191243,0
2017-08-28,121.89,122.99,121.23,122.96,433210,0
2017-08-29,122.63,123.49,121.83,122.75,260913,0
2017-08-30,122.54,123.7,122.49,123.13,247653,0
2017-08-31,123.14,123.52,121.79,123.21,278839,0
2017-09-01,123.84,124.38,123.39,124.05,270964,0
2017-09-05,123.94,124.32,122.93,123.36,186702,0
2017-09-06,123.81,123.81,122.4,123.37,262699,0
2017-09-07,123.18,123.49,122.44,123.3,209158,0
2017-09-08,123.17,124.05,122.29,123.61,243581,0
2017-09-11,123.98,124.48,123.07,123.98,261865,0
2017-09-12,123.58,124.48,123.57,124.08,251669,0
2017-09-13,124.18,124.73,123.79,123.93,245664,0
2017-09-14,123.77,124.24,122.74,124.09,325314,0
2017-09-15,123.72,124.4,123.19,124.22,486973,0
2017-09-18,124.22,125.35,123.91,124.97,266740,0
2017-09-19,124.94,125.36,121.65,121.78,459024,0
2017-09-20,121.71,121.79,119.86,120.05,426294,0
2017-09-21,120.05,120.64,118.81,119.32,379678,0
2017-09-22,119.66,120.54,119.11,119.24,226357,0
2017-09-25,119.23,119.77,118.3,119.26,356965,0
2017-09-26,119.4,120.48,119.05,119.86,261602,0
2017-09-27,120.07,120.33,118.76,119.99,328749,0
2017-09-28,119.8,120.67,119.57,120.2,271939,0
2017-09-29,121.47,122.08,120.19,120.64,340511,0
2017-10-02,120.81,122.78,120.67,122.48,320295,0
2017-10-03,122.67,123.19,122.26,123.05,255674,0
2017-10-04,123.11,124.07,122.323,123.61,171614,0
2017-10-05,123.97,124.43,123.5,124.11,166587,0
2017-10-06,123.97,124.22,122.84,123.15,193907,0
2017-10-09,123.26,123.54,121.935,122.03,129333,0
2017-10-10,122.39,123.07,121.08,121.91,285938,0
2017-10-11,121.96,122.38,121.68,122.07,337418,0
2017-10-12,122.06,123.4,122.06,123.36,273095,0
2017-10-13,123.46,124.65,123.14,124.25,224251,0
2017-10-16,124.26,124.68,124,124.29,365143,0
2017-10-17,124.17,124.63,123.08,123.62,316645,0
2017-10-18,123.81,123.81,122.68,123.38,239468,0
2017-10-19,123.16,123.98,123.01,123.16,198014,0
2017-10-20,123.51,124.12,123.09,123.98,134761,0
2017-10-23,123.81,125.09,123.67,124.77,225057,0
2017-10-24,124.82,125.27,124.51,124.85,229940,0
2017-10-25,124.38,124.88,123.35,124.67,232821,0
2017-10-26,125.23,125.68,124.67,125.45,231522,0
2017-10-27,125.42,126.22,124.78,126.02,215987,0
2017-10-30,125.677,125.81,124.46,124.51,277240,0
2017-10-31,124.88,125.95,124.62,125.35,315965,0
2017-11-01,128.42,131.77,125.69,127.79,619031,0
2017-11-02,128.07,130.05,127.45,129.28,398474,0
2017-11-03,129,130.35,128.46,129.99,428749,0
2017-11-06,130,130.18,128.88,129.62,727677,0
2017-11-07,130,130.54,130,130.43,504261,0
2017-11-08,130.36,132.195,130.1,131.96,310689,0
2017-11-09,131.63,131.88,129.86,130.02,491334,0
2017-11-10,129.77,131.15,129.77,130.3,360934,0
