Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.743,21.989,21.526,21.98,146247,0
2005-02-28,21.803,21.902,21.464,21.668,132881,0
2005-03-01,21.668,21.766,21.555,21.766,101654,0
2005-03-02,21.633,21.82,21.581,21.677,179272,0
2005-03-03,21.724,21.775,21.545,21.668,86829,0
2005-03-04,21.677,21.715,21.545,21.555,99518,0
2005-03-07,21.499,21.944,21.279,21.766,143440,0
2005-03-08,21.766,21.766,21.329,21.349,136701,0
2005-03-09,21.349,21.572,21.225,21.32,134566,0
2005-03-10,21.902,22.124,21.269,21.59,444808,0
2005-03-11,21.633,21.724,21.279,21.607,186910,0
2005-03-14,21.365,22.258,21.365,22.176,319456,0
2005-03-15,22.166,22.435,22.079,22.166,240378,0
2005-03-16,22.079,22.25,22.035,22.062,165455,0
2005-03-17,22.124,22.791,22.079,22.55,1027335,0
2005-03-18,22.523,22.612,22.346,22.489,338327,0
2005-03-21,22.48,22.514,22.346,22.418,273180,0
2005-03-22,22.435,22.523,22.311,22.435,262729,0
2005-03-23,22.361,22.702,22.346,22.641,284071,0
2005-03-24,22.658,22.702,22.523,22.641,153100,0
2005-03-28,22.587,23.059,22.587,22.959,167587,0
2005-03-29,22.738,22.738,22.489,22.506,176578,0
2005-03-30,22.41,22.684,22.41,22.506,129176,0
2005-03-31,22.506,22.641,22.212,22.48,158606,0
2005-04-01,22.48,23.013,22.41,22.844,151081,0
2005-04-04,22.844,23.531,22.808,23.101,325518,0
2005-04-05,22.967,23.37,22.967,23.288,172870,0
2005-04-06,23.202,23.422,23.202,23.352,89860,0
2005-04-07,23.279,23.521,23.254,23.37,67958,0
2005-04-08,23.548,23.548,23.288,23.344,95813,0
2005-04-11,23.406,23.504,23.128,23.326,229706,0
2005-04-12,23.326,23.38,22.621,23.138,145912,0
2005-04-13,23.146,23.165,22.674,22.791,127263,0
2005-04-14,22.967,22.987,21.944,22.035,184549,0
2005-04-15,21.365,21.902,21.365,21.82,346302,0
2005-04-18,23.993,23.993,21.288,21.883,278678,0
2005-04-19,21.902,22.641,21.902,22.48,381346,0
2005-04-20,22.658,22.942,22.47,22.738,274524,0
2005-04-21,22.738,23.504,22.658,23.118,226111,0
2005-04-22,23.193,23.297,23.004,23.227,400331,0
2005-04-25,23.227,23.458,23.032,23.128,266773,0
2005-04-26,23.128,23.458,23.013,23.173,217464,0
2005-04-27,23.023,23.023,22.559,22.658,95928,0
2005-04-28,22.674,22.674,22.141,22.443,75822,0
2005-04-29,22.462,23.059,22.166,23.032,156133,0
2005-05-02,23.193,23.236,22.881,23.023,136363,0
2005-05-03,22.881,23.023,22.612,22.702,108282,0
2005-05-04,22.702,23.316,22.702,23.128,130408,0
2005-05-05,23.093,23.236,22.791,23.101,72899,0
2005-05-06,23.193,23.227,22.835,23.138,74023,0
2005-05-09,23.279,23.504,23.146,23.326,152655,0
2005-05-10,23.288,23.288,22.746,23.138,96939,0
2005-05-11,23.236,23.279,22.967,23.109,169500,0
2005-05-12,23.138,23.398,22.621,22.72,91883,0
2005-05-13,22.702,23.193,22.346,22.55,92446,0
2005-05-16,22.498,23.521,22.498,23.37,88739,0
2005-05-17,23.326,23.609,23.279,23.565,227907,0
2005-05-18,23.618,23.735,23.531,23.637,219936,0
2005-05-19,23.637,23.77,23.476,23.548,177026,0
2005-05-20,23.6,23.77,23.512,23.699,191741,0
2005-05-23,23.699,24.818,23.699,24.792,338211,0
2005-05-24,24.614,24.837,24.572,24.659,147822,0
2005-05-25,24.659,24.659,24.261,24.332,111092,0
2005-05-26,24.339,24.482,24.261,24.393,133556,0
2005-05-27,24.393,24.659,24.205,24.261,68070,0
2005-05-31,24.118,24.482,24.118,24.482,179721,0
2005-06-01,24.393,24.527,24.179,24.297,126141,0
2005-06-02,24.261,24.51,24.002,24.429,220044,0
2005-06-03,24.384,24.527,24.322,24.393,199942,0
2005-06-06,24.27,24.527,24.242,24.463,110866,0
2005-06-07,24.482,24.782,24.482,24.572,141983,0
2005-06-08,24.572,24.837,24.232,24.251,184886,0
2005-06-09,24.187,25.193,23.815,25.006,271719,0
2005-06-10,24.837,25.117,24.482,25.06,416393,0
2005-06-13,24.964,25.65,24.706,25.509,268907,0
2005-06-14,24.393,25.193,24.034,25.15,922645,0
2005-06-15,25.089,25.332,24.973,25.313,417179,0
2005-06-16,25.248,25.362,25.143,25.332,282840,0
2005-06-17,25.238,25.454,25.015,25.322,294855,0
2005-06-20,25.16,25.228,24.706,24.716,188483,0
2005-06-21,24.633,25.238,24.633,25.033,116820,0
2005-06-22,25.107,25.482,24.929,25.426,163322,0
2005-06-23,25.347,25.37,24.65,24.792,125354,0
2005-06-24,24.572,24.973,24.393,24.725,473117,0
2005-06-27,24.633,24.678,24.357,24.527,122771,0
2005-06-28,24.519,25.313,24.393,25.285,145011,0
2005-06-29,25.135,25.516,25.069,25.516,138722,0
2005-06-30,25.332,25.37,24.929,25.015,160403,0
2005-07-01,25.025,25.025,24.604,24.929,111201,0
2005-07-05,24.894,25.594,24.447,25.37,182643,0
2005-07-06,25.362,25.416,24.973,25.143,128836,0
2005-07-07,24.996,25.015,24.659,24.802,141983,0
2005-07-08,24.856,25.631,24.802,25.354,159949,0
2005-07-11,25.362,26.146,25.248,25.985,151528,0
2005-07-12,26.012,26.468,25.918,26.088,216116,0
2005-07-13,26.088,26.247,25.942,26.119,123335,0
2005-07-14,26.218,26.388,25.472,25.712,86492,0
2005-07-15,25.667,25.918,25.667,25.826,206455,0
2005-07-18,25.781,26.012,25.729,25.817,67171,0
2005-07-19,25.826,25.932,25.462,25.747,91545,0
2005-07-20,25.685,26.128,25.54,25.918,82444,0
2005-07-21,25.881,26.04,25.603,25.675,111201,0
2005-07-22,25.694,26.237,25.603,26.209,115807,0
2005-07-25,26.156,26.156,25.685,25.737,152428,0
2005-07-26,25.791,26.032,25.641,25.685,97385,0
2005-07-27,25.781,25.807,25.218,25.462,127491,0
2005-07-28,25.482,25.807,25.339,25.548,161975,0
2005-07-29,25.594,25.631,25.209,25.295,161414,0
2005-08-01,25.397,26.032,25.266,25.594,165906,0
2005-08-02,25.675,26.291,25.558,26.291,128276,0
2005-08-03,26.227,26.306,25.854,25.994,90760,0
2005-08-04,25.932,26.156,25.772,25.918,168263,0
2005-08-05,25.951,25.951,25.603,25.747,176127,0
2005-08-08,25.807,25.826,25.37,25.567,108282,0
2005-08-09,25.586,26.218,25.454,25.747,119400,0
2005-08-10,25.881,26.032,24.979,25.729,114124,0
2005-08-11,25.567,25.567,25.079,25.322,91321,0
2005-08-12,25.332,25.729,25.15,25.454,82226,0
2005-08-15,25.509,25.926,24.979,25.722,93565,0
2005-08-16,25.641,25.641,24.734,24.929,109963,0
2005-08-17,24.885,25.15,24.725,24.904,44934,0
2005-08-18,24.725,25.006,24.456,24.847,85258,0
2005-08-19,24.759,25.033,24.65,24.856,46392,0
2005-08-22,24.929,25.313,24.591,25.025,74582,0
2005-08-23,24.973,25.444,24.759,25.143,62567,0
2005-08-24,25.107,25.641,24.743,25.033,100311,0
2005-08-25,25.033,25.304,24.929,25.175,32799,0
2005-08-26,25.175,25.175,24.42,24.491,91321,0
2005-08-29,24.41,25.218,24.093,25.175,86715,0
2005-08-30,25.285,25.525,24.802,25.069,138835,0
2005-08-31,25.089,25.65,24.929,25.548,143104,0
2005-09-01,25.747,25.926,25.257,25.444,161750,0
2005-09-02,25.509,25.685,24.91,25.304,76832,0
2005-09-06,25.37,25.871,25.313,25.844,99409,0
2005-09-07,25.702,25.772,25.482,25.685,77729,0
2005-09-08,25.482,25.817,25.193,25.8,76832,0
2005-09-09,25.755,26.012,25.641,25.807,107606,0
2005-09-12,25.729,26.022,25.586,25.807,165343,0
2005-09-13,25.685,25.807,25.15,25.576,64924,0
2005-09-14,25.533,25.772,24.936,25.025,82106,0
2005-09-15,25.015,25.193,24.759,24.929,87165,0
2005-09-16,24.929,25.033,24.678,24.837,239142,0
2005-09-19,24.837,24.929,24.393,24.472,75147,0
2005-09-20,24.565,24.706,23.6,23.932,262391,0
2005-09-21,23.857,24.403,23.413,24.214,177924,0
2005-09-22,24.171,24.527,24.083,24.438,193990,0
2005-09-23,24.456,24.979,24.438,24.973,162759,0
2005-09-26,25.107,25.548,24.929,24.929,129064,0
2005-09-27,25.006,25.228,24.349,24.929,152655,0
2005-09-28,24.572,25.167,24.565,24.752,167926,0
2005-09-29,24.837,25.332,24.669,25.228,156355,0
2005-09-30,25.257,25.985,25.238,25.594,237683,0
2005-10-03,25.641,25.994,25.516,25.791,254305,0
2005-10-04,25.91,26.088,25.285,25.354,191625,0
2005-10-05,25.8,25.8,24.865,25.248,277782,0
2005-10-06,25.406,25.942,25.406,25.772,394487,0
2005-10-07,25.91,26.929,25.764,26.787,964763,0
2005-10-10,26.787,27.153,26.487,26.885,398868,0
2005-10-11,28.042,28.907,28.042,28.497,812003,0
2005-10-12,28.481,28.605,28.284,28.372,614536,0
2005-10-13,28.15,28.177,27.472,28.134,581624,0
2005-10-14,28.134,28.32,27.777,28.294,265650,0
2005-10-17,28.32,28.399,27.864,28.196,352253,0
2005-10-18,28.22,28.372,27.838,27.983,243407,0
2005-10-19,27.892,28.881,27.687,28.881,283174,0
2005-10-20,28.756,28.756,27.864,28.229,269021,0
2005-10-21,28.337,28.967,28.238,28.932,327542,0
2005-10-24,28.926,29.826,28.711,29.777,524785,0
2005-10-25,29.648,29.787,29.165,29.777,395724,0
2005-10-26,29.777,29.966,29.289,29.556,420101,0
2005-10-27,29.423,29.459,28.229,28.399,273180,0
2005-10-28,28.49,28.932,28.49,28.711,176578,0
2005-10-31,28.907,29.92,28.871,29.826,440881,0
2005-11-01,29.878,30.261,29.325,29.975,277557,0
2005-11-02,29.871,30.456,29.871,30.438,313167,0
2005-11-03,30.662,31.018,30.339,30.643,296876,0
2005-11-04,30.766,30.774,30.227,30.555,477386,0
2005-11-07,30.679,30.85,30.329,30.624,418637,0
2005-11-08,30.537,30.85,30.144,30.598,352253,0
2005-11-09,30.582,30.981,30.321,30.624,155346,0
2005-11-10,30.537,31.159,30.278,31.159,230604,0
2005-11-11,31.14,31.224,30.893,31.028,266548,0
2005-11-14,31.028,31.266,30.933,31.169,658566,0
2005-11-15,31.159,31.39,30.624,30.766,227571,0
2005-11-16,30.85,31.028,30.091,30.572,171294,0
2005-11-17,30.537,31.204,30.537,31.089,267782,0
2005-11-18,31.374,31.464,31.178,31.266,322377,0
2005-11-21,31.248,31.3,30.74,31.054,566796,0
2005-11-22,31.497,32.051,31.428,31.941,251724,0
2005-11-23,32.003,33.438,32.003,32.938,318107,0
2005-11-25,32.938,33.109,32.815,32.983,64477,0
2005-11-28,32.992,33.031,32.051,32.674,485473,0
2005-11-29,32.674,33.227,32.674,33.057,256667,0
2005-11-30,33.075,33.733,32.983,33.171,437399,0
2005-12-01,33.386,34.267,33.386,33.875,262956,0
2005-12-02,33.829,34.231,33.752,34.231,85258,0
2005-12-05,34.276,34.276,33.678,33.93,126368,0
2005-12-06,33.875,33.875,33.049,33.171,228473,0
2005-12-07,33.117,34.623,33.109,33.357,449417,0
2005-12-08,33.357,34.089,32.938,33.117,264076,0
2005-12-09,32.931,32.931,32.299,32.352,511982,0
2005-12-12,32.316,32.38,31.978,32.173,317994,0
2005-12-13,32.094,32.173,31.622,31.873,435485,0
2005-12-14,31.915,32.08,31.614,31.791,266548,0
2005-12-15,31.7,31.738,31.293,31.692,244868,0
2005-12-16,31.632,31.677,31.336,31.435,365285,0
2005-12-19,31.214,31.258,29.718,29.816,682267,0
2005-12-20,29.871,30.002,29.21,29.406,487608,0
2005-12-21,29.582,29.733,29.21,29.6,321252,0
2005-12-22,29.6,30.012,29.6,29.896,168716,0
2005-12-23,29.896,30.081,29.843,29.92,259923,0
2005-12-27,29.92,30.066,29.504,29.709,205442,0
2005-12-28,29.806,29.886,29.539,29.609,186012,0
2005-12-29,29.648,29.769,29.432,29.628,192976,0
2005-12-30,29.531,29.761,29.316,29.406,131533,0
2006-01-03,29.467,29.723,28.551,29.379,385725,0
2006-01-04,29.396,30.074,29.379,30.058,330014,0
2006-01-05,29.975,30.199,29.871,30.058,563092,0
2006-01-06,30.091,30.527,29.912,30.179,411000,0
2006-01-09,30.227,30.473,29.531,30.227,346078,0
2006-01-10,30.189,30.404,29.92,30.208,215889,0
2006-01-11,30.269,30.43,29.966,30.329,160736,0
2006-01-12,30.179,30.245,30.002,30.135,175115,0
2006-01-13,30.218,30.227,29.769,30.04,152428,0
2006-01-17,29.816,30.049,29.6,29.797,256667,0
2006-01-18,29.6,29.957,29.556,29.878,163548,0
2006-01-19,29.957,30.422,29.6,30.311,166918,0
2006-01-20,30.537,30.563,28.977,29.414,289575,0
2006-01-23,29.379,29.648,28.702,29.068,281376,0
2006-01-24,29.228,30.251,29.04,29.992,313167,0
2006-01-25,29.992,30.43,29.582,29.937,327203,0
2006-01-26,30.135,30.357,29.843,29.984,498502,0
2006-01-27,29.992,29.992,28.756,28.907,295642,0
2006-01-30,28.871,28.977,27.732,27.795,765389,0
2006-01-31,27.742,27.83,26.852,27.055,1433054,0
2006-02-01,27.029,27.412,26.912,27.233,1269395,0
2006-02-02,27.233,27.26,26.885,26.976,310468,0
2006-02-03,26.948,27.536,26.843,27.242,1331961,0
2006-02-06,27.153,27.598,27.011,27.455,474241,0
2006-02-07,27.518,28.471,27.518,28.008,935336,0
2006-02-08,28.035,28.907,27.802,28.256,520183,0
2006-02-09,28.22,28.346,27.632,27.749,245768,0
2006-02-10,27.715,27.786,27.268,27.608,135016,0
2006-02-13,27.582,27.582,27.098,27.438,155796,0
2006-02-14,27.385,27.695,27.091,27.322,196909,0
2006-02-15,27.322,27.553,27.126,27.242,248353,0
2006-02-16,27.26,27.429,26.929,27.145,294294,0
2006-02-17,27.162,27.582,27.011,27.108,414593,0
2006-02-21,27.091,27.304,26.797,27.171,176241,0
2006-02-22,27.171,28.088,26.894,28.078,233077,0
2006-02-23,28.016,28.078,27.742,27.918,302157,0
2006-02-24,27.918,28.088,27.582,27.918,279581,0
2006-02-27,27.936,28.532,27.892,28.229,143777,0
2006-02-28,28.312,29.787,28.312,29.414,874682,0
2006-03-01,29.414,29.6,29.379,29.574,410775,0
2006-03-02,29.648,29.826,29.539,29.826,245097,0
2006-03-03,29.648,30.107,29.582,29.843,244646,0
2006-03-06,28.996,30.002,28.996,29.984,209372,0
2006-03-07,29.896,30.012,29.826,29.896,419200,0
2006-03-08,29.806,29.826,29.504,29.777,668788,0
2006-03-09,29.835,30.377,29.835,30.278,445821,0
2006-03-10,30.715,31.587,30.517,31.409,406619,0
2006-03-13,33.608,33.821,32.274,33.199,1487531,0
2006-03-14,33.18,33.661,33.04,33.433,673620,0
2006-03-15,33.784,33.784,32.584,32.761,882656,0
2006-03-16,32.674,33.171,32.656,33.126,369777,0
2006-03-17,33.784,34.097,33.49,33.752,827618,0
2006-03-20,33.752,34.205,33.608,33.857,508388,0
2006-03-21,33.829,34.009,33.208,33.339,652503,0
2006-03-22,33.277,34.063,33.075,33.902,334730,0
2006-03-23,33.758,33.784,33.323,33.633,231057,0
2006-03-24,33.697,34.072,33.447,34.072,238692,0
2006-03-27,34.072,34.072,33.59,33.875,248579,0
2006-03-28,33.866,33.866,33.386,33.715,300587,0
2006-03-29,33.767,33.954,33.599,33.829,300807,0
2006-03-30,33.821,33.821,33.377,33.802,327877,0
2006-03-31,33.829,34.223,33.608,34.026,576006,0
2006-04-03,34.097,34.8,33.936,34.374,901640,0
2006-04-04,34.319,34.711,34.097,34.408,351241,0
2006-04-05,34.408,34.711,34.408,34.57,304851,0
2006-04-06,34.57,34.57,34.035,34.276,298339,0
2006-04-07,34.383,34.496,33.49,33.793,212857,0
2006-04-10,33.875,33.954,33.538,33.946,255203,0
2006-04-11,34.08,34.231,33.866,34.017,397183,0
2006-04-12,34.106,34.319,33.875,34.035,319789,0
2006-04-13,34.097,34.418,33.661,34.186,370336,0
2006-04-17,34.223,34.615,34.123,34.436,496030,0
2006-04-18,34.525,34.836,34.506,34.791,358320,0
2006-04-19,34.74,34.74,34.213,34.328,356635,0
2006-04-20,34.319,34.684,33.92,34.515,130860,0
2006-04-21,34.721,34.721,34.231,34.496,136813,0
2006-04-24,34.496,34.57,34.009,34.196,157817,0
2006-04-25,34.142,34.196,33.331,33.625,281712,0
2006-04-26,33.651,33.752,33.117,33.313,223307,0
2006-04-27,33.303,34.159,32.938,33.377,332487,0
2006-04-28,33.284,33.625,33.161,33.473,243301,0
2006-05-01,33.433,34.383,33.433,34.044,280814,0
2006-05-02,34.063,34.159,33.776,34.123,142992,0
2006-05-03,34.115,34.456,34.08,34.283,276096,0
2006-05-04,34.276,34.721,34.223,34.684,253853,0
2006-05-05,34.674,35.476,34.496,35.21,428523,0
2006-05-08,35.166,35.434,34.994,35.379,197918,0
2006-05-09,35.379,35.593,35.281,35.505,226896,0
2006-05-10,35.122,35.122,34.328,34.909,457616,0
2006-05-11,34.985,35.04,33.902,34.142,207017,0
2006-05-12,34.097,34.097,33.057,33.633,279916,0
2006-05-15,33.413,33.893,33.134,33.599,227009,0
2006-05-16,33.545,33.599,33.294,33.357,207242,0
2006-05-17,33.253,33.464,32.914,33.218,260933,0
2006-05-18,33.284,33.936,33.284,33.519,314849,0
2006-05-19,33.433,33.981,33.117,33.902,203084,0
2006-05-22,33.743,33.743,33.012,33.012,287104,0
2006-05-23,33.117,33.331,32.146,32.229,367531,0
2006-05-24,32.2,32.2,31.506,31.844,645200,0
2006-05-25,32.051,32.229,31.7,31.854,262391,0
2006-05-26,31.89,32.332,31.827,32.173,241165,0
2006-05-30,31.96,31.978,31.677,31.719,224652,0
2006-05-31,31.728,32.316,31.604,32.003,298900,0
2006-06-01,31.925,32.38,31.747,31.96,411562,0
2006-06-02,32.051,32.094,31.632,31.96,182643,0
2006-06-05,31.915,32.087,31.381,31.381,275983,0
2006-06-06,31.381,31.614,30.943,31.506,325969,0
2006-06-07,32.494,33.608,32.146,32.477,686649,0
2006-06-08,32.051,32.051,30.99,31.56,902765,0
2006-06-09,31.56,31.908,31.336,31.409,298900,0
2006-06-12,31.454,31.454,30.84,30.943,145127,0
2006-06-13,30.859,31.327,30.671,30.732,303841,0
2006-06-14,30.715,31.214,30.624,30.803,251388,0
2006-06-15,30.933,31,30.679,30.803,395837,0
2006-06-16,30.724,30.981,30.537,30.74,727083,0
2006-06-19,30.774,30.885,29.957,30.189,421444,0
2006-06-20,30.189,30.404,29.896,30.049,472442,0
2006-06-21,30.002,30.218,29.912,30.125,639360,0
2006-06-22,30.135,30.295,29.947,30.218,361467,0
2006-06-23,30.091,30.901,30.058,30.508,252173,0
2006-06-26,30.508,31.444,30.508,31.214,386290,0
2006-06-27,31.214,31.514,31.188,31.248,299576,0
2006-06-28,31.364,31.863,31.248,31.669,367756,0
2006-06-29,31.819,32.289,31.532,32.003,564550,0
2006-06-30,32.229,33.031,32.094,33.031,849071,0
2006-07-03,32.983,33.075,32.734,32.938,184441,0
2006-07-05,32.88,32.914,32.155,32.281,208478,0
2006-07-06,32.307,32.416,32.229,32.36,174104,0
2006-07-07,32.248,32.248,31.49,31.56,401005,0
2006-07-10,31.56,32.051,31.54,31.873,285982,0
2006-07-11,31.782,32.229,31.435,32.103,187134,0
2006-07-12,32.137,32.289,31.81,32.032,246893,0
2006-07-13,31.908,32.103,31.532,31.764,333159,0
2006-07-14,31.827,31.873,30.933,31.435,335631,0
2006-07-17,31.381,31.978,31.309,31.692,187809,0
2006-07-18,31.782,32.051,31.08,31.604,160852,0
2006-07-19,31.56,32.274,31.454,32.032,233301,0
2006-07-20,32.146,32.256,31.224,31.473,446832,0
2006-07-21,31.346,31.409,30.893,31.309,766623,0
2006-07-24,31.4,31.883,31.356,31.514,295528,0
2006-07-25,31.587,31.587,30.961,31.418,374830,0
2006-07-26,31.336,31.49,30.933,31.169,191065,0
2006-07-27,31.258,31.497,30.715,30.933,219036,0
2006-07-28,31.064,31.214,30.83,31.103,148045,0
2006-07-31,31.072,31.072,30.715,30.774,150626,0
2006-08-01,30.715,30.812,30.278,30.724,283626,0
2006-08-02,30.758,31.285,30.758,31.028,184212,0
2006-08-03,30.893,32.061,30.732,31.899,271045,0
2006-08-04,32.094,33.021,31.883,32.323,278232,0
2006-08-07,32.299,32.299,31.908,32.119,175567,0
2006-08-08,32.155,32.796,32.061,32.137,333048,0
2006-08-09,32.274,32.584,31.577,31.622,139395,0
2006-08-10,31.454,31.773,30.901,31.418,246106,0
2006-08-11,32.061,33.564,32.051,32.734,934888,0
2006-08-14,32.885,33.271,32.761,32.761,270144,0
2006-08-15,32.914,33.386,32.769,32.796,235548,0
2006-08-16,32.805,32.843,32.451,32.674,282275,0
2006-08-17,32.699,33.348,32.674,33.218,338664,0
2006-08-18,33.294,33.339,32.853,33.303,147596,0
2006-08-21,33.271,33.271,32.964,33.171,148158,0
2006-08-22,33.161,33.386,33.075,33.323,250376,0
2006-08-23,33.377,33.464,32.494,32.584,216562,0
2006-08-24,32.656,32.992,32.529,32.708,174667,0
2006-08-25,32.656,32.914,32.274,32.744,306652,0
2006-08-28,32.628,33.386,32.601,33.161,167702,0
2006-08-29,33.235,33.651,33.075,33.49,146138,0
2006-08-30,33.545,33.752,33.18,33.464,231057,0
2006-08-31,33.642,33.981,33.49,33.49,180171,0
2006-09-01,33.608,34.276,33.59,33.936,116368,0
2006-09-05,33.981,34.408,33.946,34.132,88288,0
2006-09-06,33.961,33.981,33.5,33.812,367194,0
2006-09-07,33.697,34.177,33.661,33.911,434253,0
2006-09-08,33.92,34.259,33.92,34.132,157591,0
2006-09-11,33.829,34.75,33.776,34.496,299350,0
2006-09-12,34.721,35.745,34.657,35.344,306423,0
2006-09-13,35.335,35.476,34.767,35.424,281153,0
2006-09-14,35.406,35.566,35.013,35.388,140070,0
2006-09-15,35.61,36.029,35.441,35.717,575782,0
2006-09-18,35.61,36.01,35.04,35.327,310690,0
2006-09-19,35.272,35.317,34.73,35.004,253853,0
2006-09-20,35.157,36.404,35.157,36.243,267338,0
2006-09-21,36.422,36.992,36.34,36.626,365842,0
2006-09-22,36.457,36.457,35.639,35.96,221173,0
2006-09-25,35.923,36.215,35.655,36.01,122326,0
2006-09-26,36.037,36.297,35.61,35.867,172197,0
2006-09-27,35.745,36.234,35.655,35.867,238692,0
2006-09-28,35.753,36.092,35.698,35.969,317208,0
2006-09-29,35.923,36.1,35.53,35.629,247339,0
2006-10-02,35.522,35.645,35.04,35.344,556349,0
2006-10-03,35.362,35.513,34.8,35.191,340684,0
2006-10-04,35.076,35.736,35.023,35.362,389207,0
2006-10-05,35.272,35.877,35.228,35.61,472105,0
2006-10-06,35.619,35.698,35.076,35.539,217349,0
2006-10-09,35.539,35.664,35.254,35.601,208251,0
2006-10-10,35.576,35.576,34.994,35.22,241051,0
2006-10-11,34.721,34.88,34.142,34.721,443574,0
2006-10-12,34.808,35.317,34.808,35.076,374380,0
2006-10-13,35.076,35.468,35.004,35.076,304851,0
2006-10-16,34.962,35.228,34.674,35.191,464356,0
2006-10-17,34.631,34.791,34.374,34.75,325969,0
2006-10-18,34.74,34.97,34.684,34.759,272837,0
2006-10-19,34.721,35.362,34.684,35.166,280927,0
2006-10-20,35.254,35.254,34.684,35.049,221953,0
2006-10-23,34.899,35.21,34.596,34.928,457842,0
2006-10-24,34.918,35.173,34.631,35.085,422457,0
2006-10-25,34.985,35.2,34.605,34.928,432119,0
2006-10-26,34.944,35.639,34.436,35.619,795266,0
2006-10-27,35.645,35.832,35.344,35.522,530742,0
2006-10-30,35.61,35.61,35.076,35.272,309232,0
2006-10-31,35.272,35.353,34.337,34.408,755279,0
2006-11-01,34.462,34.75,34.292,34.657,583757,0
2006-11-02,34.543,34.721,34.276,34.57,638684,0
2006-11-03,34.674,35.103,34.648,34.889,490975,0
2006-11-06,35.254,35.923,35.22,35.807,472555,0
2006-11-07,35.753,36.002,35.379,35.406,189494,0
2006-11-08,35.281,35.992,35.173,35.639,240827,0
2006-11-09,35.992,36.431,35.522,36.128,401565,0
2006-11-10,36.055,36.865,35.832,36.582,366069,0
2006-11-13,36.582,37.043,36.404,36.509,220721,0
2006-11-14,36.609,37.169,36.349,37.104,212857,0
2006-11-15,37.114,37.72,37.081,37.346,249924,0
2006-11-16,37.461,37.71,37.375,37.48,194997,0
2006-11-17,37.48,37.497,36.937,37.419,130636,0
2006-11-20,37.461,37.801,37.062,37.249,162426,0
2006-11-21,37.249,37.598,37.062,37.461,161862,0
2006-11-22,37.82,38.042,37.435,37.837,271602,0
2006-11-24,37.837,38.576,37.837,38.228,173994,0
2006-11-27,38.246,38.246,36.93,37.053,269807,0
2006-11-28,37.035,37.394,36.874,37.132,279467,0
2006-11-29,37.355,38.14,37.346,38.014,451211,0
2006-11-30,37.953,39.518,37.953,39.192,788865,0
2006-12-01,39.083,39.456,38.586,39.155,358768,0
2006-12-04,39.304,40.918,39.268,40.648,592854,0
2006-12-05,40.639,41.087,40.374,40.969,371238,0
2006-12-06,40.864,41.674,40.338,41.397,564997,0
2006-12-07,41.362,42.324,41.362,42.003,616108,0
2006-12-08,41.843,42.003,41.505,41.646,347987,0
2006-12-11,40.73,41.193,40.062,40.526,858396,0
2006-12-12,40.596,40.969,40.143,40.401,281376,0
2006-12-13,40.329,40.382,40.043,40.294,358432,0
2006-12-14,40.435,40.704,40.204,40.588,179384,0
2006-12-15,40.365,40.479,39.831,39.882,535010,0
2006-12-18,39.892,40.213,39.563,39.697,249699,0
2006-12-19,39.769,40.115,39.456,40.115,658679,0
2006-12-20,40.204,40.951,40.204,40.864,562304,0
2006-12-21,40.79,40.951,40.043,40.143,377640,0
2006-12-22,40.195,40.454,39.803,40.284,354949,0
2006-12-26,40.17,40.79,40.17,40.535,222180,0
2006-12-27,40.561,40.855,40.348,40.419,213532,0
2006-12-28,40.401,40.526,40,40.195,305303,0
2006-12-29,40.134,40.275,39.599,39.901,327877,0
2007-01-03,39.929,40.419,39.721,40.017,469634,0
2007-01-04,39.882,40.329,39.456,40.134,232515,0
2007-01-05,39.333,39.975,39.192,39.42,234648,0
2007-01-08,39.314,39.956,38.763,39.438,227124,0
2007-01-09,39.395,39.892,39.268,39.705,230043,0
2007-01-10,39.395,39.858,39.126,39.741,259808,0
2007-01-11,39.731,40.213,39.351,39.616,240714,0
2007-01-12,39.85,39.965,39.216,39.599,245205,0
2007-01-16,39.803,40.017,39.493,39.688,287556,0
2007-01-17,39.528,39.636,39.224,39.395,209936,0
2007-01-18,39.295,39.395,38.388,38.622,461549,0
2007-01-19,38.547,38.547,37.641,38.426,329900,0
2007-01-22,38.28,38.842,38.183,38.827,242621,0
2007-01-23,38.772,40.062,38.646,39.813,434476,0
2007-01-24,40.079,40.311,39.882,40.152,801332,0
2007-01-25,40.162,40.658,39.778,40.134,194885,0
2007-01-26,40.178,40.479,39.073,40.24,238469,0
2007-01-29,40.294,41.041,40.062,40.9,448182,0
2007-01-30,40.91,41.202,40.32,40.828,331360,0
2007-01-31,40.739,41.532,40.498,41.174,276096,0
2007-02-01,41.317,42.269,41.317,42.074,397297,0
2007-02-02,42.108,42.447,41.843,42.065,559157,0
2007-02-05,42.065,42.065,41.121,41.451,204319,0
2007-02-06,41.646,41.778,41.46,41.727,253630,0
2007-02-07,41.71,42.039,41.397,41.984,190059,0
2007-02-08,42.048,42.288,41.788,42.199,179611,0
2007-02-09,42.19,42.199,41.523,41.573,266436,0
2007-02-12,41.397,41.736,41.317,41.684,232715,0
2007-02-13,41.906,43.792,41.701,42.732,435971,0
2007-02-14,42.786,43.265,42.43,42.973,266548,0
2007-02-15,43.001,43.544,42.921,43.544,252958,0
2007-02-16,43.536,43.817,43.321,43.808,347197,0
2007-02-20,43.782,44.184,43.206,43.935,253522,0
2007-02-21,45.715,48.208,45.412,47.494,1130674,0
2007-02-22,47.511,47.727,46.774,47.112,525686,0
2007-02-23,47.185,47.353,46.677,47.07,426727,0
2007-02-26,47.176,47.265,46.48,46.507,359909,0
2007-02-27,45.403,46.917,43.63,45.538,630483,0
2007-02-28,45.715,46.747,45.43,46.26,514679,0
2007-03-01,45.378,46.642,44.78,46.107,346130,0
2007-03-02,45.937,46.953,45.635,46.116,434476,0
2007-03-05,45.653,46.818,45.03,46.383,593754,0
2007-03-06,46.883,48.144,46.677,47.975,2078028,0
2007-03-07,47.958,48.077,47.3,47.577,235322,0
2007-03-08,47.907,50.363,47.881,49.479,682157,0
2007-03-09,50.346,50.346,48.315,48.964,991949,0
2007-03-12,48.52,52.812,48.077,51.931,1636252,0
2007-03-13,50.748,51.272,48.839,49.339,1141229,0
2007-03-14,49.233,49.801,48.564,49.579,705294,0
2007-03-15,49.365,49.881,48.742,49.125,554327,0
2007-03-16,49.116,49.125,47.55,48.244,771456,0
2007-03-19,48.467,48.982,48.189,48.385,610264,0
2007-03-20,48.253,48.77,47.737,48.573,440881,0
2007-03-21,48.573,49.186,48.163,49.017,331584,0
2007-03-22,49.186,49.186,48.306,48.554,372473,0
2007-03-23,48.432,49.054,48.273,48.904,264525,0
2007-03-26,48.787,49.479,48.458,49.374,518383,0
2007-03-27,49.233,49.233,48.404,48.76,289352,0
2007-03-28,48.866,48.866,47.871,48.536,267338,0
2007-03-29,48.832,48.93,47.372,47.958,253294,0
2007-03-30,47.907,48.528,47.842,48.368,342033,0
2007-04-02,48.458,50.495,48.458,50.363,837951,0
2007-04-03,50.461,50.461,49.632,49.855,427402,0
2007-04-04,49.676,49.855,48.982,49.686,413920,0
2007-04-05,49.766,50.654,49.632,49.694,206005,0
2007-04-09,49.916,50.363,49.054,49.205,196794,0
2007-04-10,49.195,50.041,49.098,49.392,179049,0
2007-04-11,49.498,49.498,48.554,48.982,142540,0
2007-04-12,49.054,50.504,48.662,50.38,530289,0
2007-04-13,50.309,51.119,49.906,50.728,460312,0
2007-04-16,51.19,51.431,50.765,51.138,279692,0
2007-04-17,51.084,51.412,50.671,51.02,133890,0
2007-04-18,51.04,51.636,50.55,50.798,322802,0
2007-04-19,50.301,50.7,49.676,50.389,562191,0
2007-04-20,50.748,50.814,50.21,50.478,304400,0
2007-04-23,50.301,51.608,50.301,51.448,338664,0
2007-04-24,51.83,52.773,51.306,52.215,446946,0
2007-04-25,52.393,52.403,51.572,52.035,307773,0
2007-04-26,51.991,52.393,51.636,52.215,261046,0
2007-04-27,51.964,52.159,51.147,51.608,283735,0
2007-04-30,51.591,51.743,50.55,50.765,299350,0
2007-05-01,50.926,51.198,49.82,51.171,444808,0
2007-05-02,51.279,53.13,51.279,52.606,327318,0
2007-05-03,52.661,53.281,52.444,52.712,333048,0
2007-05-04,52.793,53.104,52.543,52.865,190954,0
2007-05-07,52.925,53.362,52.722,52.829,110752,0
2007-05-08,52.651,53.086,52.035,52.989,164445,0
2007-05-09,52.704,53.549,52.321,53.148,224318,0
2007-05-10,52.793,52.97,51.743,52.241,259699,0
2007-05-11,52.421,52.722,52.126,52.524,299013,0
2007-05-14,52.393,52.755,51.796,52.295,279130,0
2007-05-15,52.26,52.915,51.439,51.562,260370,0
2007-05-16,51.572,51.572,50.389,50.748,544779,0
2007-05-17,50.522,50.789,49.731,50.246,498839,0
2007-05-18,50.272,50.638,49.999,50.389,337313,0
2007-05-21,50.389,50.798,50.193,50.664,378878,0
2007-05-22,50.842,52.747,50.842,52.328,332487,0
2007-05-23,52.508,53.14,51.939,52.017,386964,0
2007-05-24,52.072,52.722,50.897,51.217,348097,0
2007-05-25,51.698,52.017,51.306,51.689,470477,0
2007-05-29,51.912,52.473,51.672,52.215,292723,0
2007-05-30,51.991,53.273,51.636,53.273,553991,0
2007-05-31,53.417,53.532,52.773,53.372,474356,0
2007-06-01,53.417,53.835,52.952,53.121,1545830,0
2007-06-04,53.035,53.381,52.722,53.319,384268,0
2007-06-05,53.336,53.372,52.552,52.925,368207,0
2007-06-06,52.747,52.97,52.312,52.907,241725,0
2007-06-07,52.812,53.094,51.922,52.364,491200,0
2007-06-08,52.588,54.297,51.084,53.568,1314998,0
2007-06-11,53.523,55.472,52.952,54.876,767299,0
2007-06-12,54.796,56.228,54.796,55.151,865472,0
2007-06-13,55.177,56.06,55.044,55.953,631272,0
2007-06-14,56.106,56.872,55.934,56.159,276545,0
2007-06-15,57.245,57.84,56.62,56.889,371575,0
2007-06-18,57.225,57.279,56.336,56.532,302157,0
2007-06-19,56.311,56.772,55.553,56.515,240601,0
2007-06-20,56.63,57.129,56.13,56.397,270707,0
2007-06-21,56.168,56.515,55.296,56.042,229594,0
2007-06-22,55.98,56.176,55.008,55.054,395163,0
2007-06-25,54.83,55.472,53.941,54.04,401451,0
2007-06-26,54.306,54.538,53.647,53.754,323273,0
2007-06-27,53.309,53.958,51.867,53.958,382472,0
2007-06-28,53.958,54.94,53.916,54.191,251609,0
2007-06-29,54.466,54.735,54.084,54.191,463119,0
2007-07-02,54.546,54.894,53.655,53.665,315412,0
2007-07-03,53.62,54.396,53.352,54.359,146810,0
2007-07-05,54.751,56.638,54.476,56.443,507487,0
2007-07-06,56.319,57.466,56.088,56.924,392333,0
2007-07-09,57.138,57.138,56.507,56.55,204434,0
2007-07-10,56.159,56.377,54.876,55.035,259473,0
2007-07-11,55.035,55.374,54.635,55.374,222630,0
2007-07-12,55.757,56.078,55.134,55.757,152875,0
2007-07-13,55.848,55.892,55.073,55.57,159725,0
2007-07-16,55.303,55.589,55.134,55.187,207916,0
2007-07-17,55.204,55.563,55.151,55.151,136475,0
2007-07-18,54.933,54.933,53.381,54.546,229817,0
2007-07-19,54.573,55.767,54.573,55.357,177362,0
2007-07-20,55.232,55.251,54.165,54.386,435150,0
2007-07-23,54.326,54.725,53.86,54.306,202636,0
2007-07-24,53.729,53.729,50.219,50.603,725289,0
2007-07-25,50.87,52.143,50.513,51.394,539166,0
2007-07-26,50.532,50.782,48.706,49.186,1198406,0
2007-07-27,49.141,49.16,47.389,47.502,741461,0
2007-07-30,47.502,47.719,46.347,47.569,332374,0
2007-07-31,48.111,48.787,47.628,47.673,391345,0
2007-08-01,47.531,48.662,47.531,48.18,498727,0
2007-08-02,48.564,49.436,48.368,48.52,477611,0
2007-08-03,48.413,48.646,45.795,46.338,467724,0
2007-08-06,46.09,46.09,43.845,45.37,910849,0
2007-08-07,45.144,45.813,44.54,45.296,451211,0
2007-08-08,45.742,48.385,45.572,47.362,814024,0
2007-08-09,46.472,46.818,43.845,44.682,821661,0
2007-08-10,44.068,46.971,43.098,44.933,642168,0
2007-08-13,46.071,47.185,45.076,45.485,559611,0
2007-08-14,45.581,47.897,45.581,46.685,597462,0
2007-08-15,46.766,48.18,45.786,45.965,669687,0
2007-08-16,45.965,46.525,43.667,45.493,662048,0
2007-08-17,45.493,48.34,45.475,47.05,655644,0
2007-08-20,47.54,48.832,47.54,48.554,284182,0
2007-08-21,48.696,50.301,48.696,49.747,258238,0
2007-08-22,50.329,51.422,49.641,50.916,556574,0
2007-08-23,50.941,53.121,50.941,51.608,577917,0
2007-08-24,51.547,52.5,51.333,51.492,518611,0
2007-08-27,51.235,51.235,50.177,50.646,257562,0
2007-08-28,50.434,50.522,49.65,49.811,353829,0
2007-08-29,50.008,50.424,49.445,49.897,453009,0
2007-08-30,49.508,51.111,49.224,50.719,346524,0
2007-08-31,51.353,51.369,50.469,50.907,210160,0
2007-09-04,50.87,51.484,50.301,51.102,163322,0
2007-09-05,50.748,50.748,50.168,50.371,172645,0
2007-09-06,50.415,50.907,49.82,50.577,102893,0
2007-09-07,49.855,49.855,47.975,48.432,627118,0
2007-09-10,48.554,48.805,48.077,48.484,224989,0
2007-09-11,48.646,50.237,48.404,50.16,590384,0
2007-09-12,50.065,50.748,49.471,49.97,150406,0
2007-09-13,50.532,51.822,49.605,51.279,351019,0
2007-09-14,50.832,52.117,50.408,51.672,270707,0
2007-09-17,51.662,51.786,50.272,50.309,1351506,0
2007-09-18,50.671,52.74,50.371,52.524,357421,0
2007-09-19,53.168,53.168,52.483,52.696,281376,0
2007-09-20,52.562,52.925,51.877,52.269,228582,0
2007-09-21,52.783,52.899,51.839,51.991,308450,0
2007-09-24,51.662,53.426,51.636,51.759,262619,0
2007-09-25,51.235,53.729,50.887,53.46,325858,0
2007-09-26,53.78,54.923,53.213,53.629,648572,0
2007-09-27,52.97,55.848,52.092,54.335,649806,0
2007-09-28,54.573,55.731,54.573,55.454,495918,0
2007-10-01,55.11,57.822,54.751,57.504,360791,0
2007-10-02,57.681,58.623,57.138,58.177,279804,0
2007-10-03,57.734,58.464,57.734,58.446,331811,0
2007-10-04,58.561,58.705,57.777,58.401,150290,0
2007-10-05,58.981,58.981,57.973,58.668,413586,0
2007-10-08,58.499,58.499,57.066,57.796,286095,0
2007-10-09,57.84,58.383,57.049,57.412,321478,0
2007-10-10,57.075,57.813,56.149,57.145,302829,0
2007-10-11,57.172,57.867,56.507,57.058,389884,0
2007-10-12,56.799,57.563,56.799,57.352,311706,0
2007-10-15,57.066,57.245,55.641,56.507,455480,0
2007-10-16,56.293,56.469,55.57,55.731,297662,0
2007-10-17,56.524,56.799,55.57,56.248,284071,0
2007-10-18,56.025,56.674,55.714,56.346,153324,0
2007-10-19,56.202,56.346,54.448,54.716,558373,0
2007-10-22,53.807,54.706,52.934,54.404,379774,0
2007-10-23,54.617,54.966,53.195,54.2,222293,0
2007-10-24,53.692,54.326,52.98,53.933,304738,0
2007-10-25,54.245,54.706,52.865,53.977,233751,0
2007-10-26,54.706,54.885,53.451,54.635,142657,0
2007-10-29,54.814,54.981,53.068,53.594,191854,0
2007-10-30,53.381,54.306,53.381,53.879,206119,0
2007-10-31,54.306,54.306,52.882,54.031,227684,0
2007-11-01,53.417,53.549,51.226,51.484,386175,0
2007-11-02,52.009,52.082,49.99,50.664,389771,0
2007-11-05,49.872,50.469,48.92,49.704,586177,0
2007-11-06,49.773,49.99,49.091,49.839,382355,0
2007-11-07,49.479,49.479,48.253,48.715,668922,0
2007-11-08,48.787,48.956,46.642,47.228,772579,0
2007-11-09,46.489,47.193,46.232,46.391,494907,0
2007-11-12,46.26,46.658,46.134,46.223,402576,0
2007-11-13,46.747,47.788,46.604,47.604,209267,0
2007-11-14,48.002,48.34,45.512,46.036,378818,0
2007-11-15,45.91,46.648,45.572,45.663,421222,0
2007-11-16,45.76,45.76,45.136,45.581,594430,0
2007-11-19,45.208,45.269,44.399,44.54,360342,0
2007-11-20,44.636,44.823,42.983,43.498,516700,0
2007-11-21,43.274,44.917,43.251,44.433,445487,0
2007-11-23,44.406,45.438,44.345,45.171,131760,0
2007-11-26,45.144,45.76,44.701,44.756,446832,0
2007-11-27,44.975,46.213,44.798,45.875,312770,0
2007-11-28,46.472,49.233,46.25,47.55,614982,0
2007-11-29,47.531,49.454,47.389,48.964,663339,0
2007-11-30,49.562,51.386,49.233,49.421,564007,0
2007-12-03,49.242,49.277,47.774,48.077,350233,0
2007-12-04,47.54,47.925,46.59,47.282,428523,0
2007-12-05,47.984,48.279,46.981,47.502,335183,0
2007-12-06,47.317,49.091,47.317,48.324,465957,0
2007-12-07,48.536,48.679,47.433,47.487,404260,0
2007-12-10,46.329,46.428,44.21,45.493,1039913,0
2007-12-11,45.493,45.572,43.739,43.739,580500,0
2007-12-12,44.87,44.87,42.617,43.302,535931,0
2007-12-13,42.786,43.009,42.136,42.476,392821,0
2007-12-14,42.039,42.244,41.523,41.542,562667,0
2007-12-17,41.487,41.532,40.996,41.041,541781,0
2007-12-18,41.46,41.852,41.033,41.693,521257,0
2007-12-19,41.701,42.155,41.21,41.327,385971,0
2007-12-20,41.674,41.906,40.873,41.843,280264,0
2007-12-21,42.892,43.676,42.172,43.676,684853,0
2007-12-24,43.579,45.538,42.786,45.485,376183,0
2007-12-26,45.689,45.689,45.084,45.403,340661,0
2007-12-27,45.351,47.416,44.559,46.204,685413,0
2007-12-28,46.063,47.934,46.063,47.228,731030,0
2007-12-31,47.095,48.564,46.648,47.907,567360,0
2008-01-02,47.852,47.975,45.617,46.356,621950,0
2008-01-03,46.356,47.54,46.356,46.632,391790,0
2008-01-04,46.107,47.14,45.706,46.489,569042,0
2008-01-07,46.793,47.248,45.663,45.999,1283547,0
2008-01-08,46.293,47.088,45.519,45.519,605437,0
2008-01-09,45.503,46.784,45.244,46.623,833234,0
2008-01-10,46.31,47.425,45.786,46.883,451776,0
2008-01-11,46.703,46.703,43.409,44.45,1566671,0
2008-01-14,44.771,45.181,43.696,44.068,827950,0
2008-01-15,43.366,43.366,40.883,41.121,1789238,0
2008-01-16,40.739,41.656,39.626,39.705,978584,0
2008-01-17,39.67,39.713,36.715,37.215,2282911,0
2008-01-18,37.411,38.228,37.062,37.888,1324605,0
2008-01-22,36.448,40,36.448,39.713,1463534,0
2008-01-23,38.85,41.602,38.426,41.557,932622,0
2008-01-24,41.487,41.975,40.766,41.405,749437,0
2008-01-25,42.065,42.216,40.232,40.766,691750,0
2008-01-28,40.639,40.928,39.295,40.621,550513,0
2008-01-29,40.942,41.336,40.427,41.202,304065,0
2008-01-30,40.864,42.102,40.774,41.059,570020,0
2008-01-31,40.24,42.849,40.213,41.949,843569,0
2008-02-01,42.224,44.458,42.224,43.935,524114,0
2008-02-04,44.984,45.982,43.667,44.122,582409,0
2008-02-05,43.098,43.882,42.617,42.795,323668,0
2008-02-06,43.224,43.347,41.684,41.843,298808,0
2008-02-07,41.549,41.665,40.365,41.024,794611,0
2008-02-08,40.951,41.816,40.329,40.928,406918,0
2008-02-11,41.024,41.719,40.677,41.237,490489,0
2008-02-12,41.532,43.016,41.121,41.949,437399,0
2008-02-13,42.438,43.836,42.438,43.723,526472,0
2008-02-14,43.901,44.04,42.849,43.098,332595,0
2008-02-15,42.705,42.849,41.674,42.384,351131,0
2008-02-19,42.867,42.955,41.193,41.344,369973,0
2008-02-20,41.139,41.932,40.461,41.932,460875,0
2008-02-21,42.394,42.732,40.257,40.686,557583,0
2008-02-22,40.73,41.451,39.679,41.21,917169,0
2008-02-25,40.96,40.996,39.626,40.348,942867,0
2008-02-26,39.99,41.469,39.956,41.183,704968,0
2008-02-27,40.808,41.354,40.605,41.139,439649,0
2008-02-28,41.087,41.157,40.329,40.873,417403,0
2008-02-29,40.24,40.8,40.098,40.284,505995,0
2008-03-03,40.232,40.232,39.447,40.062,549160,0
2008-03-04,39.447,39.518,37.543,38.193,837517,0
2008-03-05,38.344,38.494,36.509,36.944,940839,0
2008-03-06,36.795,36.829,35.932,36.01,1037881,0
2008-03-07,36.19,37.419,35.486,37.053,1063987,0
2008-03-10,38.032,38.494,35.004,35.61,2009097,0
2008-03-11,36.509,37.187,35.745,37.187,956165,0
2008-03-12,37.24,38.326,36.465,36.715,725485,0
2008-03-13,36.668,37.694,35.904,37.264,1057225,0
2008-03-14,37.57,37.598,35.601,36.404,776287,0
2008-03-17,35.307,36.893,35.132,35.895,884631,0
2008-03-18,37.018,38.435,36.813,37.971,984090,0
2008-03-19,38.023,38.808,37.641,37.641,730682,0
2008-03-20,38.52,40.24,38.264,39.947,1380584,0
2008-03-24,40.069,42.278,40.069,41.761,654917,0
2008-03-25,42.065,42.608,41.424,42.164,471700,0
2008-03-26,41.888,42.065,40.677,41.078,497362,0
2008-03-27,41.051,41.405,40.365,40.677,327431,0
2008-03-28,40.686,42.012,40.427,41.46,530852,0
2008-03-31,41.183,43.321,41.113,42.991,926127,0
2008-04-01,43.969,44.29,43.054,43.792,415273,0
2008-04-02,43.864,44.495,43.46,44.023,340784,0
2008-04-03,43.488,43.836,42.705,43.356,410861,0
2008-04-04,43.231,44.328,42.786,43.715,290488,0
2008-04-07,43.935,43.935,42.973,43.756,481877,0
2008-04-08,43.657,43.882,41.852,42.368,973521,0
2008-04-09,42.199,42.269,41.237,41.761,970956,0
2008-04-10,41.656,41.922,41.006,41.3,488297,0
2008-04-11,40.883,42.117,40.855,41.317,544753,0
2008-04-14,41.139,41.183,40.232,40.303,454154,0
2008-04-15,40.63,41.024,39.947,40.79,476499,0
2008-04-16,41.113,42.438,40.969,41.549,619165,0
2008-04-17,41.397,42.108,41.024,41.994,492284,0
2008-04-18,42.742,43.401,41.932,42.199,557521,0
2008-04-21,41.922,43.47,41.602,43.054,832918,0
2008-04-22,42.759,43.026,41.532,42.412,474035,0
2008-04-23,42.581,42.662,40.596,41.095,579592,0
2008-04-24,41.166,42.546,40.96,42.03,432188,0
2008-04-25,42.494,42.902,41.505,42.759,434449,0
2008-04-28,42.537,42.983,42.512,42.777,357445,0
2008-04-29,42.626,43.46,42.457,43.045,330802,0
2008-04-30,43.178,44.381,43.106,43.47,453632,0
2008-05-01,43.311,44.416,42.715,44.274,350910,0
2008-05-02,44.513,45.278,43.723,43.782,307381,0
2008-05-05,43.891,43.891,42.278,43.417,274337,0
2008-05-06,43.151,43.739,42.795,43.527,182482,0
2008-05-07,43.488,44.399,42.512,42.553,341144,0
2008-05-08,42.644,43.054,41.565,42.751,416819,0
2008-05-09,42.306,42.892,41.843,42.288,585937,0
2008-05-12,42.199,44.672,41.638,43.676,751731,0
2008-05-13,43.802,44.957,43.782,44.486,421950,0
2008-05-14,44.45,45.742,44.45,44.86,565308,0
2008-05-15,44.771,44.941,44.237,44.841,352586,0
2008-05-16,44.813,45.076,43.864,44.504,327424,0
2008-05-19,44.406,44.933,44.131,44.399,278769,0
2008-05-20,44.246,44.804,43.882,44.604,408785,0
2008-05-21,44.612,44.644,42.902,43.106,452363,0
2008-05-22,43.188,43.988,42.892,43.597,336854,0
2008-05-23,43.302,43.329,41.71,42.306,386569,0
2008-05-27,42.306,43.648,42.298,43.283,383705,0
2008-05-28,43.63,44.21,43.508,43.988,256654,0
2008-05-29,43.935,45.076,43.935,44.644,379066,0
2008-05-30,44.78,45.324,43.998,44.328,483670,0
2008-06-02,43.845,43.935,42.288,42.512,726200,0
2008-06-03,42.688,42.929,42.26,42.278,546097,0
2008-06-04,42.494,44.068,42.117,43.715,812627,0
2008-06-05,42.048,42.224,40.471,41.46,2333980,0
2008-06-06,41.13,41.147,38.996,39.395,1530111,0
2008-06-09,39.616,39.713,38.596,38.996,1073638,0
2008-06-10,38.665,39.438,38.398,39.199,1229414,0
2008-06-11,38.949,39.359,38.827,38.858,1049941,0
2008-06-12,39.083,39.136,38.032,38.175,888508,0
2008-06-13,38.512,39.063,38.426,38.904,567691,0
2008-06-16,38.726,39.155,38.388,38.835,576513,0
2008-06-17,38.735,39.116,38.639,38.726,401781,0
2008-06-18,38.468,38.904,38.237,38.8,564210,0
2008-06-19,38.781,38.904,38.007,38.398,674430,0
2008-06-20,38.246,38.468,37.953,38.317,506835,0
2008-06-23,38.494,38.557,37.989,38.06,394739,0
2008-06-24,37.888,38.28,36.855,38.014,927289,0
2008-06-25,38.264,39.404,38.183,38.781,486555,0
2008-06-26,38.326,38.361,37.854,37.998,522789,0
2008-06-27,38.05,38.175,37.232,37.684,485120,0
2008-06-30,37.621,39.367,37,38.131,734769,0
2008-07-01,37.658,37.767,36.448,37.035,704466,0
2008-07-02,36.937,37.071,35.781,35.992,498651,0
2008-07-03,36.146,36.804,35.264,36.063,314124,0
2008-07-07,36.422,36.422,34.24,34.588,1104735,0
2008-07-08,34.347,34.74,33.599,34.017,1592149,0
2008-07-09,33.893,34.666,33.227,33.227,1665418,0
2008-07-10,33.235,33.235,31.997,32.425,1005868,0
2008-07-11,32.07,32.323,31.327,32.316,1432200,0
2008-07-14,32.521,33.189,30.878,30.926,1020846,0
2008-07-15,29.076,30.961,26.734,29.835,2911596,0
2008-07-16,29.666,31.844,29.263,31.844,1487440,0
2008-07-17,32.407,33.608,31.669,33.075,799594,0
2008-07-18,34.674,34.674,32.128,32.853,790961,0
2008-07-21,33.075,34.044,33.002,33.651,676045,0
2008-07-22,33.413,35.708,33.377,35.619,545929,0
2008-07-23,35.327,37.524,35.317,37.206,595997,0
2008-07-24,37.071,37.232,33.715,33.99,861966,0
2008-07-25,33.893,36.483,33.893,35.415,513809,0
2008-07-28,35.183,35.61,34.711,34.853,349099,0
2008-07-29,34.918,36.592,34.918,36.083,307109,0
2008-07-30,36.315,38.781,35.113,35.832,294525,0
2008-07-31,35.576,36.847,35.148,35.95,279490,0
2008-08-01,36.171,37.336,35.681,36.723,356247,0
2008-08-04,36.634,36.634,35.851,36.297,320611,0
2008-08-05,36.499,36.874,36.234,36.499,443559,0
2008-08-06,37.953,37.953,35.8,37.081,279485,0
2008-08-07,36.687,36.992,35.557,35.736,255166,0
2008-08-08,37.104,38.596,35.698,38.22,525197,0
2008-08-11,38.14,41.024,38.14,40.195,757550,0
2008-08-12,39.975,40.526,39.091,39.287,363916,0
2008-08-13,38.842,40.508,38.842,39.626,418176,0
2008-08-14,39.351,40.267,39.175,39.528,548713,0
2008-08-15,40.052,40.195,39.145,39.493,650554,0
2008-08-18,39.892,40.508,38.895,38.967,741952,0
2008-08-19,38.817,39.216,37.729,38.596,456912,0
2008-08-20,38.112,39.395,38.112,39.155,299767,0
2008-08-21,38.612,39.351,38.379,38.904,399663,0
2008-08-22,38.967,39.882,38.689,39.126,471861,0
2008-08-25,39.005,39.028,37.114,37.534,382867,0
2008-08-26,37.606,37.898,37.177,37.551,299889,0
2008-08-27,37.48,38.726,37.394,37.674,272501,0
2008-08-28,37.879,39.679,37.72,39.404,264558,0
2008-08-29,39.475,39.572,38.726,39.165,190915,0
2008-09-02,39.795,40.508,38.468,38.745,265027,0
2008-09-03,38.504,41.024,38.504,40.722,458961,0
2008-09-04,40.365,40.374,39.465,39.873,307548,0
2008-09-05,39.572,39.909,38.52,38.639,495149,0
2008-09-08,39.175,40.435,39.175,40.062,325945,0
2008-09-09,39.99,40.365,39.054,39.054,350243,0
2008-09-10,39.175,39.616,38.45,39.145,562319,0
2008-09-11,38.698,39.367,38.271,39.165,345042,0
2008-09-12,38.416,38.459,36.592,37.089,728280,0
2008-09-15,36.413,37.062,35.317,36.404,755884,0
2008-09-16,35.781,35.781,33.348,35.3,1044757,0
2008-09-17,34.782,35.753,32.674,34.035,776565,0
2008-09-18,34.408,36.146,33.554,36.146,915738,0
2008-09-19,35.832,46.293,35.832,37.394,1181370,0
2008-09-22,37.748,37.846,36.315,36.652,405567,0
2008-09-23,36.483,36.715,35.04,35.69,393344,0
2008-09-24,35.388,37.151,35.032,35.969,645114,0
2008-09-25,32.094,34.347,32.094,33.893,1000321,0
2008-09-26,33.829,34.017,31.231,32.699,616435,0
2008-09-29,32.07,33.395,31.089,33.284,520470,0
2008-09-30,34.035,34.035,30.404,31.113,1083887,0
2008-10-01,30.99,31.54,29.769,30.227,321923,0
2008-10-02,29.912,29.912,27.358,27.472,643834,0
2008-10-03,27.641,28.587,26.709,26.709,492606,0
2008-10-06,26.146,26.478,23.805,24.996,713289,0
2008-10-07,24.979,27.296,24.956,26.04,717080,0
2008-10-08,25.322,26.068,24.002,24.01,915825,0
2008-10-09,24.01,24.232,21.429,21.429,528415,0
2008-10-10,21.082,24.752,19.292,23.279,1226344,0
2008-10-13,24.776,25.631,23.38,25.594,688109,0
2008-10-14,26.182,28.078,24.837,25.586,844033,0
2008-10-15,25.107,25.257,22.053,22.053,660886,0
2008-10-16,22.079,23.183,20.21,21.312,1045884,0
2008-10-17,21.036,22.578,20.653,22.044,763229,0
2008-10-20,22.105,22.346,21.161,21.677,637480,0
2008-10-21,21.365,22.062,21.054,21.205,641879,0
2008-10-22,20.825,21.766,20.253,20.939,616134,0
2008-10-23,21.136,23.051,20.38,22.418,556315,0
2008-10-24,20.992,22.302,19.737,21.847,488646,0
2008-10-27,21.633,22.514,21.616,21.812,476346,0
2008-10-28,22.336,24.339,21.643,24.339,671768,0
2008-10-29,24.527,28.452,24.527,27.955,416006,0
2008-10-30,27.955,30.049,27.955,29.904,344348,0
2008-10-31,29.743,31.14,28.792,29.609,410916,0
2008-11-03,29.733,29.761,27.695,27.847,323090,0
2008-11-04,28.265,28.684,27.189,27.472,204634,0
2008-11-05,27.251,27.251,26.172,26.379,317323,0
2008-11-06,26.281,27.223,23.023,23.246,954567,0
2008-11-07,23.45,24.519,21.446,21.971,995587,0
2008-11-10,22.371,22.835,21.733,22.025,409278,0
2008-11-11,21.783,23.109,21.783,22.176,453284,0
2008-11-12,21.803,22.915,20.014,20.183,700756,0
2008-11-13,20.539,24.214,19.764,24.064,579083,0
2008-11-14,23.618,24.083,19.888,19.905,459209,0
2008-11-17,19.897,20.092,18.135,18.144,407016,0
2008-11-18,18.152,18.294,16.55,17.307,417585,0
2008-11-19,17.245,17.307,15.153,15.204,306297,0
2008-11-20,15.055,16.613,13.843,14.021,669061,0
2008-11-21,14.219,14.796,13.167,14.743,459228,0
2008-11-24,15.134,16.96,15.134,16.96,362741,0
2008-11-25,17.209,17.753,16.613,17.502,400948,0
2008-11-26,17.165,19.026,16.835,18.857,413080,0
2008-11-28,18.581,19.365,18.349,19.365,59389,0
2008-12-01,18.972,18.972,16.14,16.203,376045,0
2008-12-02,16.488,18.304,16.026,18.197,343978,0
2008-12-03,17.78,19.017,17.37,18.783,406572,0
2008-12-04,18.615,19.64,17.78,18.187,375855,0
2008-12-05,18.118,19.657,17.386,19.365,320153,0
2008-12-08,19.942,20.306,17.635,19.951,985446,0
2008-12-09,20.119,20.173,17.698,17.991,780536,0
2008-12-10,18.11,18.8,17.68,18.436,225519,0
2008-12-11,18.223,18.677,17.262,17.262,537084,0
2008-12-12,16.496,17.689,16.026,17.511,541777,0
2008-12-15,19.274,20.877,17.717,18.072,743981,0
2008-12-16,18.313,21.269,18.313,21.136,435451,0
2008-12-17,21.001,21.944,19.329,21.597,355821,0
2008-12-18,21.715,22.631,20.84,21.205,347586,0
2008-12-19,22.48,22.853,21.225,21.597,529941,0
2008-12-22,21.775,21.775,20.438,21.329,252502,0
2008-12-23,21.572,22.506,21.205,21.412,219727,0
2008-12-24,21.446,22.381,21.412,22.025,113362,0
2008-12-26,22.079,22.258,21.696,22.185,118457,0
2008-12-29,22.195,22.264,21.421,22.176,182548,0
2008-12-30,22.274,22.603,21.624,22.418,203195,0
2008-12-31,22.371,23.841,22.115,23.681,241562,0
2009-01-02,23.681,23.779,23.128,23.504,295613,0
2009-01-05,23.866,27.331,23.486,25.747,813979,0
2009-01-06,25.621,27.501,25.378,26.743,350228,0
2009-01-07,26.119,26.362,24.865,25.248,452604,0
2009-01-08,25.069,25.881,24.41,25.462,415264,0
2009-01-09,25.397,25.397,21.403,24.01,937758,0
2009-01-12,24.01,24.01,21.724,22.587,319531,0
2009-01-13,22.462,23.681,22.329,23.076,278514,0
2009-01-14,22.514,22.754,20.735,21.161,293571,0
2009-01-15,21.108,21.998,19.632,21.456,376792,0
2009-01-16,21.829,22.532,21.296,21.847,448254,0
2009-01-20,21.563,21.624,19.808,20.023,370608,0
2009-01-21,20.43,20.895,19.355,20.779,309241,0
2009-01-22,20.475,22.053,20.032,21.144,306232,0
2009-01-23,20.584,21.169,20.155,20.671,247495,0
2009-01-26,20.815,22.462,20.493,20.601,287681,0
2009-01-27,21.464,22.435,21.438,21.616,251567,0
2009-01-28,22.141,25.006,22.141,22.977,477716,0
2009-01-29,22.881,22.977,21.339,21.375,242158,0
2009-01-30,21.883,21.98,20.287,20.761,304869,0
2009-02-02,20.38,21.944,19.881,21.607,298901,0
2009-02-03,21.705,22.053,20.743,21.526,302696,0
2009-02-04,21.545,22.754,21.526,21.902,302392,0
2009-02-05,21.659,22.035,20.815,21.018,611770,0
2009-02-06,22.131,22.905,21.643,22.658,345420,0
2009-02-09,22.489,23.521,22.124,23.193,296608,0
2009-02-10,22.959,22.959,20.752,20.858,467195,0
2009-02-11,21.045,21.205,20.361,20.503,213990,0
2009-02-12,20.085,20.976,19.416,20.849,266239,0
2009-02-13,20.831,21.001,19.407,19.479,340652,0
2009-02-17,18.972,19.407,18.054,18.839,351354,0
2009-02-18,19.141,19.177,18.564,18.81,209954,0
2009-02-19,19.017,19.256,17.707,17.831,303116,0
2009-02-20,17.894,18.596,17.566,18.187,205571,0
2009-02-23,18.269,18.339,16.781,16.925,504443,0
2009-02-24,18.276,18.436,17.031,18.092,261922,0
2009-02-25,17.982,18.064,16.96,17.155,287058,0
2009-02-26,17.278,17.635,16.8,16.925,416639,0
2009-02-27,16.676,17.386,16.594,16.808,362697,0
2009-03-02,16.55,16.56,15.269,15.589,914478,0
2009-03-03,15.882,16.301,15.134,15.829,683913,0
2009-03-04,16.203,16.425,15.356,15.802,682848,0
2009-03-05,15.33,15.491,14.262,15.171,604081,0
2009-03-06,14.929,15.143,13.806,14.315,581934,0
2009-03-09,14.103,14.315,13.141,13.176,949437,0
2009-03-10,13.578,14.769,13.319,14.7,928670,0
2009-03-11,15.465,17.566,14.929,16.522,1124935,0
2009-03-12,16.177,20.237,16.016,19.238,1326581,0
2009-03-13,19.248,19.265,18.205,18.481,1154008,0
2009-03-16,18.741,18.758,17.352,17.425,367059,0
2009-03-17,18.687,18.687,16.603,17.379,500141,0
2009-03-18,17.022,18.472,16.578,18.339,375180,0
2009-03-19,18.555,18.555,17.698,17.894,216397,0
2009-03-20,18.135,18.339,17.627,18.045,513533,0
2009-03-23,18.555,19.764,18.205,19.755,389835,0
2009-03-24,19.372,20.601,19.052,19.881,455217,0
2009-03-25,20.005,21.668,19.381,20.609,502127,0
2009-03-26,20.627,21.144,20.38,20.966,425237,0
2009-03-27,20.618,20.725,19.355,19.407,339114,0
2009-03-30,18.839,18.891,17.611,17.932,461399,0
2009-03-31,18.251,18.481,17.753,18.187,495935,0
2009-04-01,17.867,19.603,17.858,19.407,494662,0
2009-04-02,20.005,21.339,19.976,20.77,703412,0
2009-04-03,20.788,22.863,20.691,22.621,977112,0
2009-04-06,22.212,22.452,21.473,21.633,451697,0
2009-04-07,22.079,22.079,20.201,20.416,408615,0
2009-04-08,20.548,22.221,20.53,22.025,385777,0
2009-04-09,22.489,23.388,22.23,23.306,600709,0
2009-04-13,22.959,23.279,22.39,23.059,247238,0
2009-04-14,22.603,22.925,21.743,21.847,287162,0
2009-04-15,21.607,22.25,21.349,22.096,194804,0
2009-04-16,22.274,23.051,21.927,22.799,249280,0
2009-04-17,23.146,24.669,22.578,23.797,546351,0
2009-04-20,23.271,23.504,21.499,21.677,500754,0
2009-04-21,19.141,22.48,19.123,22.166,596044,0
2009-04-22,22.158,24.11,22.053,22.996,568517,0
2009-04-23,23.6,23.6,22.371,22.925,393576,0
2009-04-24,23.109,24.366,22.754,24.171,637097,0
2009-04-27,23.593,25.675,23.262,24.725,1010148,0
2009-04-28,24.332,25.603,24.261,24.964,511593,0
2009-04-29,25.143,26.247,24.716,25.313,542374,0
2009-04-30,25.729,27.081,25.248,25.994,527479,0
2009-05-01,26.04,26.209,25.16,25.347,261650,0
2009-05-04,25.54,26.683,25.362,26.182,387702,0
2009-05-05,26.227,27.189,25.209,26.985,420615,0
2009-05-06,27.223,27.223,25.641,26.343,383558,0
2009-05-07,26.254,26.825,23.735,24.101,448869,0
2009-05-08,24.659,25.313,23.805,24.42,456643,0
2009-05-11,24.288,24.447,23.654,23.932,284484,0
2009-05-12,24.171,24.447,23.041,23.976,367640,0
2009-05-13,23.531,23.531,21.279,21.32,487483,0
2009-05-14,21.536,22.621,21.108,22.062,439651,0
2009-05-15,22.007,23.565,22.007,23.352,479524,0
2009-05-18,23.618,25.175,23.352,25.079,374458,0
2009-05-19,25.454,25.5,24.555,24.956,180164,0
2009-05-20,25.107,25.844,22.763,23.504,756091,0
2009-05-21,23.227,23.458,22.426,22.853,543003,0
2009-05-22,22.949,23.306,21.989,22.54,318299,0
2009-05-26,22.23,24.847,22.23,24.555,410128,0
2009-05-27,24.847,25.472,24.171,24.322,332355,0
2009-05-28,24.519,25.043,23.716,24.187,560097,0
2009-05-29,24.349,24.847,23.735,24.472,472449,0
2009-06-01,24.92,26.156,24.92,25.621,608138,0
2009-06-02,25.397,26.333,24.979,26.192,760294,0
2009-06-03,25.817,25.994,24.482,25.722,601395,0
2009-06-04,26.691,26.7,24.491,25.482,747807,0
2009-06-05,26.388,27.376,26.088,26.709,873071,0
2009-06-08,26.683,27.687,25.977,27.217,330398,0
2009-06-09,27.313,27.592,26.362,26.777,268055,0
2009-06-10,26.966,27.072,25.322,25.807,370125,0
2009-06-11,25.675,25.994,25.006,25.378,264484,0
2009-06-12,25.218,25.807,24.545,25.747,333512,0
2009-06-15,25.49,25.49,23.681,24.01,466431,0
2009-06-16,24.472,24.759,23.548,23.913,306015,0
2009-06-17,23.913,24.904,23.236,24.222,271318,0
2009-06-18,24.171,24.403,23.37,24.261,243902,0
2009-06-19,24.582,25.667,24.242,25.015,482531,0
2009-06-22,24.875,24.875,23.44,23.494,322473,0
2009-06-23,23.76,24.017,22.844,22.915,414766,0
2009-06-24,23.093,23.825,22.594,22.746,418635,0
2009-06-25,22.738,23.236,22.578,23.202,413031,0
2009-06-26,23.101,24.162,23.067,24.101,1146612,0
2009-06-29,24.349,24.591,23.271,24.339,310897,0
2009-06-30,24.438,24.706,23.565,23.876,291918,0
2009-07-01,24.128,25.228,24.128,24.545,444426,0
2009-07-02,23.949,23.949,23.146,23.904,254733,0
2009-07-06,23.609,23.609,21.998,22.621,435622,0
2009-07-07,22.578,22.772,22.23,22.302,278807,0
2009-07-08,22.381,22.435,21.572,22.079,205883,0
2009-07-09,22.292,22.54,21.775,22.016,169940,0
2009-07-10,21.837,22.729,21.751,22.631,195690,0
2009-07-13,22.631,23.398,22.24,23.37,211956,0
2009-07-14,23.288,24.27,23.193,24.093,286257,0
2009-07-15,24.438,25.817,24.304,25.533,358023,0
2009-07-16,25.248,25.772,25.107,25.685,196282,0
2009-07-17,25.702,25.817,25.238,25.675,142475,0
2009-07-20,25.772,25.967,25.516,25.817,246906,0
2009-07-21,26.049,26.049,25.117,25.567,206850,0
2009-07-22,25.509,25.977,25.276,25.817,208962,0
2009-07-23,25.871,26.201,25.525,26.128,584639,0
2009-07-24,25.791,26.192,25.567,25.817,222355,0
2009-07-27,25.834,26.146,25.54,25.994,229059,0
2009-07-28,25.863,26.022,25.594,25.89,254883,0
2009-07-29,25.558,25.781,25.295,25.613,121561,0
2009-07-30,26.068,26.627,25.694,25.8,217139,0
2009-07-31,25.764,26.003,25.37,25.472,217809,0
2009-08-03,25.817,26.022,25.509,25.755,220750,0
2009-08-04,25.416,25.994,25.354,25.755,521204,0
2009-08-05,25.844,26.431,25.712,26.04,455438,0
2009-08-06,26.103,26.582,25.932,26.103,509148,0
2009-08-07,26.458,28.124,26.458,28.008,510389,0
2009-08-10,27.936,28.008,27.598,27.884,240410,0
2009-08-11,27.786,28.06,27.472,27.855,311347,0
2009-08-12,27.855,28.773,27.67,28.391,339047,0
2009-08-13,28.497,28.711,27.563,28.524,157109,0
2009-08-14,28.524,28.605,27.136,27.331,141688,0
2009-08-17,26.734,26.904,25.951,26.012,304656,0
2009-08-18,25.985,26.683,25.548,26.412,272072,0
2009-08-19,26.103,26.806,26.032,26.734,234832,0
2009-08-20,26.397,27.313,26.397,27.162,161862,0
2009-08-21,27.536,28.426,27.491,28.275,259838,0
2009-08-24,28.434,28.434,27.518,27.582,131186,0
2009-08-25,27.802,28.284,27.66,28.035,131857,0
2009-08-26,28,28.346,27.598,28.346,190536,0
2009-08-27,28.32,29.112,27.67,29.014,212255,0
2009-08-28,28.932,30.386,28.932,30.278,411102,0
2009-08-31,29.878,30.189,28.951,29.487,1070198,0
2009-09-01,29.137,29.861,27.421,27.511,418604,0
2009-09-02,27.518,27.83,27.208,27.553,545957,0
2009-09-03,27.632,27.901,27.162,27.892,268065,0
2009-09-04,27.892,28.551,27.786,28.399,136773,0
2009-09-08,28.647,28.996,28.471,28.647,206080,0
2009-09-09,28.756,29.245,28.647,29.201,294502,0
2009-09-10,29.201,29.414,28.853,29.112,123918,0
2009-09-11,29.245,29.441,28.916,29.112,127857,0
2009-09-14,28.932,29.761,28.845,29.638,197364,0
2009-09-15,29.628,30.688,29.487,30.545,446218,0
2009-09-16,30.652,31.55,30.499,30.961,320376,0
2009-09-17,31,31.346,30.269,30.438,226560,0
2009-09-18,29.912,31.863,29.912,31.747,454244,0
2009-09-21,31.3,31.883,31.275,31.482,205341,0
2009-09-22,31.738,32.37,31.632,31.908,147744,0
2009-09-23,32.119,32.281,31.095,31.827,1034067,0
2009-09-24,32.805,34.684,31.782,33.049,958640,0
2009-09-25,33.021,33.386,31.773,31.941,457510,0
2009-09-28,32.316,32.425,30.367,30.715,787139,0
2009-09-29,30.499,31.159,30.278,30.624,308840,0
2009-09-30,30.74,30.943,29.406,29.861,412796,0
2009-10-01,29.582,30.012,28.265,28.355,438611,0
2009-10-02,28.06,28.337,27.632,27.973,306503,0
2009-10-05,28,28.434,27.455,28.363,444302,0
2009-10-06,28.551,29.254,28.363,29.165,468494,0
2009-10-07,30.321,30.803,29.886,30.616,807184,0
2009-10-08,30.793,31.54,30.302,30.961,399016,0
2009-10-09,31.028,32.08,30.821,32.061,526025,0
2009-10-12,32.041,32.494,32.041,32.407,461234,0
2009-10-13,32.36,32.494,31.908,32.003,338708,0
2009-10-14,32.229,32.955,32.032,32.761,363646,0
2009-10-15,32.575,33.161,32.164,33.1,289254,0
2009-10-16,32.88,33.357,32.433,32.974,645734,0
2009-10-19,33.126,33.528,32.718,33.331,293546,0
2009-10-20,33.5,33.651,32.88,33.573,418071,0
2009-10-21,33.49,34.391,32.485,32.618,785125,0
2009-10-22,32.656,32.974,32.155,32.947,401709,0
2009-10-23,32.938,33.715,32.718,32.924,540781,0
2009-10-26,33.049,33.743,32.521,32.601,492139,0
2009-10-27,32.593,32.734,31.577,31.709,532375,0
2009-10-28,31.577,31.925,30.269,30.572,457468,0
2009-10-29,30.952,32.041,30.803,31.978,430661,0
2009-10-30,31.677,31.915,30.321,30.662,918241,0
2009-11-02,30.812,30.901,29.245,30.357,677913,0
2009-11-03,29.966,30.981,29.826,30.933,346256,0
2009-11-04,31.248,31.514,30.705,30.943,614711,0
2009-11-05,31.409,32.637,31.08,32.451,411953,0
2009-11-06,32.061,32.744,31.692,32.061,332768,0
2009-11-09,32.164,33.1,31.978,33.082,423495,0
2009-11-10,33.002,33.608,32.726,33.126,200066,0
2009-11-11,33.564,33.936,33.134,33.617,288415,0
2009-11-12,34.87,35.113,33.642,33.784,546744,0
2009-11-13,34.115,34.337,33.447,33.802,289650,0
2009-11-16,34.319,35.013,34.115,34.721,290248,0
2009-11-17,34.486,34.862,34.115,34.631,262612,0
2009-11-18,34.596,34.684,33.625,33.92,259320,0
2009-11-19,33.678,34.168,32.895,33.776,433150,0
2009-11-20,33.573,34.477,33.012,33.617,243693,0
2009-11-23,34.223,34.88,33.848,34.365,223464,0
2009-11-24,34.283,34.486,33.04,34.017,210296,0
2009-11-25,34.097,34.702,34.054,34.631,269053,0
2009-11-27,33.473,34.365,33.455,34.276,149954,0
2009-11-30,34.115,34.631,33.715,34.535,386413,0
2009-12-01,34.73,34.994,34.462,34.721,446927,0
2009-12-02,34.817,35.522,34.711,35.307,284711,0
2009-12-03,35.388,36.19,34.899,34.97,220732,0
2009-12-04,35.566,36.181,35.148,35.79,565163,0
2009-12-07,35.681,37.774,35.629,36.795,704255,0
2009-12-08,35.61,35.61,32.734,34.276,2273970,0
2009-12-09,34.462,34.543,33.271,33.697,413711,0
2009-12-10,33.981,34.009,32.914,33.227,645499,0
2009-12-11,33.357,34.446,33.357,34.309,235569,0
2009-12-14,34.477,34.88,33.911,34.57,229356,0
2009-12-15,34.552,34.88,34.328,34.462,226955,0
2009-12-16,34.721,35.103,34.356,34.596,200945,0
2009-12-17,34.337,34.8,33.839,34.552,203452,0
2009-12-18,34.934,35.264,34,35.246,563364,0
2009-12-21,35.476,36.368,35.254,35.781,195191,0
2009-12-22,35.745,35.841,34.808,34.88,287332,0
2009-12-23,35.21,35.246,34.177,34.808,204526,0
2009-12-24,35.032,35.173,34.73,34.994,39706,0
2009-12-28,35.04,35.04,34.3,34.693,138023,0
2009-12-29,34.889,34.918,34.115,34.177,114150,0
2009-12-30,33.92,34.588,32.628,33.528,580740,0
2009-12-31,33.519,33.839,33.367,33.651,419203,0
2010-01-04,33.954,34.319,32.238,32.469,643618,0
2010-01-05,32.504,32.853,31.873,32.529,610057,0
2010-01-06,32.441,32.504,31.103,31.54,717336,0
2010-01-07,31.604,32.229,31.169,32.041,361522,0
2010-01-08,32.003,33.294,32.003,33.284,492131,0
2010-01-11,33.323,33.49,32.753,33.18,327232,0
2010-01-12,32.805,33.031,32.699,32.955,237430,0
2010-01-13,33.002,33.793,32.547,33.697,300898,0
2010-01-14,33.464,33.848,33.012,33.433,372262,0
2010-01-15,33.519,33.715,32.238,32.753,358088,0
2010-01-19,32.885,32.895,32.229,32.646,246032,0
2010-01-20,32.21,32.22,31.364,31.686,476165,0
2010-01-21,31.65,31.899,30.893,31.381,429134,0
2010-01-22,31.204,31.454,31.028,31.169,413195,0
2010-01-25,31.39,31.39,30.058,30.081,698071,0
2010-01-26,30.422,32.051,30.339,31.669,1205578,0
2010-01-27,31.523,31.899,31.14,31.747,624463,0
2010-01-28,31.899,31.899,30.926,31.159,510260,0
2010-01-29,31.196,31.568,29.743,30.002,655923,0
2010-02-01,30.208,30.208,29.556,29.853,901823,0
2010-02-02,29.816,30.961,29.628,30.909,512110,0
2010-02-03,31.444,31.827,31.224,31.4,576763,0
2010-02-04,31.113,31.196,29.835,29.937,365185,0
2010-02-05,29.886,30.367,29.362,29.656,617172,0
2010-02-08,29.648,30.329,29.28,29.306,386869,0
2010-02-09,29.733,30.107,29.487,30.091,342168,0
2010-02-10,29.896,30.349,29.522,30.144,264254,0
2010-02-11,30.116,30.981,29.92,30.732,368132,0
2010-02-12,30.537,31.064,30.199,31.064,344373,0
2010-02-16,31.409,31.409,30.724,31.204,315350,0
2010-02-17,31.409,32.164,31.327,31.96,319509,0
2010-02-18,31.827,32.485,31.497,32.307,360090,0
2010-02-19,32.307,32.416,31.969,32.307,330834,0
2010-02-22,32.316,33.082,32.316,32.796,245990,0
2010-02-23,32.593,32.761,31.686,31.7,342159,0
2010-02-24,31.7,32.274,31.497,32.22,289078,0
2010-02-25,31.622,32.229,31.577,32.229,221384,0
2010-02-26,32.103,32.38,31.659,32.061,172981,0
2010-03-01,32.164,33.793,32.164,33.244,466054,0
2010-03-02,33.227,33.455,32.425,32.61,489668,0
2010-03-03,32.61,32.769,32.041,32.307,217915,0
2010-03-04,32.307,32.425,31.836,31.915,401843,0
2010-03-05,32.137,33.161,32.103,32.938,297681,0
2010-03-08,32.761,33.405,32.691,32.708,302710,0
2010-03-09,32.674,33.49,32.674,33.199,452028,0
2010-03-10,32.787,35.745,32.761,35.522,1085192,0
2010-03-11,35.362,36.261,34.177,34.73,441845,0
2010-03-12,34.775,35.655,34.276,35.22,330538,0
2010-03-15,35.085,35.548,34.954,35.476,194167,0
2010-03-16,35.441,35.763,35.327,35.619,134268,0
2010-03-17,35.593,35.992,35.327,35.8,245972,0
2010-03-18,35.69,35.877,35.388,35.593,134499,0
2010-03-19,35.815,35.815,34.954,35.53,411453,0
2010-03-22,35.272,36.297,34.817,36.278,282802,0
2010-03-23,36.137,36.696,35.566,36.634,327011,0
2010-03-24,36.457,37.053,35.992,36.823,527260,0
2010-03-25,37.081,37.461,36.626,36.658,660434,0
2010-03-26,36.687,37.026,35.841,36.253,297106,0
2010-03-29,36.438,36.448,36.1,36.278,259367,0
2010-03-30,36.162,36.687,35.79,36.518,354253,0
2010-03-31,36.473,36.668,35.69,35.69,342516,0
2010-04-01,36.01,36.804,35.923,36.609,542944,0
2010-04-05,36.677,37.898,36.677,37.543,254465,0
2010-04-06,37.514,37.7,37.257,37.615,176195,0
2010-04-07,37.452,37.748,37.319,37.551,226655,0
2010-04-08,37.461,38.14,37.142,37.551,257115,0
2010-04-09,37.65,38.416,36.823,38.379,224722,0
2010-04-12,38.512,38.639,38.032,38.158,199743,0
2010-04-13,38.148,39.377,38.06,39.207,343447,0
2010-04-14,39.43,39.858,39.014,39.822,576874,0
2010-04-15,39.661,40.365,39.572,40.106,244661,0
2010-04-16,40.089,40.348,39.021,39.216,254110,0
2010-04-19,38.931,39.616,38.148,39.054,184296,0
2010-04-20,39.136,39.278,38.459,38.85,372884,0
2010-04-21,38.987,39.644,38.8,38.977,499197,0
2010-04-22,38.672,40.704,38.361,40.508,506345,0
2010-04-23,40.605,42.937,40.454,42.732,602559,0
2010-04-26,42.742,43.09,42.288,42.306,215544,0
2010-04-27,42.074,42.59,40.855,40.96,198647,0
2010-04-28,41.362,41.362,40.303,40.696,224683,0
2010-04-29,41.139,41.573,40.704,41.3,355748,0
2010-04-30,41.505,41.913,40.569,40.63,403142,0
2010-05-03,40.96,42.314,40.766,41.888,690591,0
2010-05-04,41.139,42.136,40.419,40.713,534160,0
2010-05-05,40.419,41.103,39.528,40.017,311102,0
2010-05-06,39.626,43.621,36.092,38.426,565703,0
2010-05-07,38.271,38.8,36.706,36.865,469679,0
2010-05-10,38.904,38.931,37.461,38.299,493909,0
2010-05-11,37.767,40.115,37.767,39.377,239278,0
2010-05-12,39.518,40.951,39.518,40.79,213474,0
2010-05-13,40.544,41.282,40.358,40.544,222298,0
2010-05-14,40.213,40.311,39.091,39.545,199323,0
2010-05-17,39.705,39.983,37.953,39.183,229106,0
2010-05-18,39.607,39.75,38.271,38.388,231861,0
2010-05-19,38.166,39.234,37.589,38.14,240138,0
2010-05-20,36.855,37.062,35.29,35.29,472567,0
2010-05-21,34.496,35.745,34.496,35.69,445016,0
2010-05-24,35.548,36.509,35.46,35.69,189494,0
2010-05-25,34.954,35.753,34.337,35.645,360962,0
2010-05-26,35.807,37.514,35.557,36.34,487611,0
2010-05-27,37.177,37.837,36.847,37.757,179506,0
2010-05-28,37.598,38.112,36.813,37.043,153949,0
2010-06-01,36.658,37.631,36.055,36.055,222146,0
2010-06-02,36.499,36.75,35.539,36.499,282179,0
2010-06-03,36.954,37.264,36.261,36.92,188916,0
2010-06-04,36.162,36.723,35.113,35.281,256247,0
2010-06-07,35.353,35.557,34.177,34.25,307742,0
2010-06-08,34.462,34.918,33.075,34.009,523460,0
2010-06-09,34.142,34.657,31.728,32.061,1095785,0
2010-06-10,32.425,33.767,32.274,33.752,613795,0
2010-06-11,33.447,34.899,33.339,34.8,414009,0
2010-06-14,35.281,36.207,34.97,35.69,375641,0
2010-06-15,35.824,36.992,35.726,36.855,302708,0
2010-06-16,36.609,36.769,35.877,36.055,301519,0
2010-06-17,36.306,36.404,35.307,35.645,340236,0
2010-06-18,35.69,36.207,35.53,36.083,270092,0
2010-06-21,36.687,36.911,35.424,35.698,141171,0
2010-06-22,35.717,36.243,34.791,34.87,332303,0
2010-06-23,34.74,35.04,34.089,34.702,371933,0
2010-06-24,34.408,34.994,34.186,34.436,491406,0
2010-06-25,34.605,35.183,34.337,34.845,1120034,0
2010-06-28,34.836,34.889,33.99,34,212619,0
2010-06-29,33.423,33.423,32.041,32.332,461888,0
2010-06-30,32.247,32.307,30.864,31.076,471876,0
2010-07-01,31.018,31.364,29.835,31.224,390465,0
2010-07-02,31.428,31.428,30.135,30.633,218996,0
2010-07-06,31.258,31.622,29.826,30.161,448263,0
2010-07-07,30.189,31.196,30.091,31.169,297284,0
2010-07-08,31.532,32.229,31.497,32.119,464609,0
2010-07-09,32.146,32.601,32.061,32.567,158135,0
2010-07-12,32.538,32.825,31.709,32.182,392379,0
2010-07-13,32.547,33.538,32.441,33.386,231023,0
2010-07-14,33.18,33.545,32.691,32.974,170587,0
2010-07-15,32.938,33.277,32.003,33.18,275643,0
2010-07-16,32.861,33.075,31.028,31.054,488498,0
2010-07-19,31.064,31.346,30.218,31.018,248938,0
2010-07-20,30.732,31.81,30.395,31.709,167053,0
2010-07-21,32.003,32.342,31.045,31.266,322526,0
2010-07-22,31.7,32.691,31.7,32.593,347325,0
2010-07-23,32.425,34.845,32.087,34.836,710859,0
2010-07-26,35.049,36.162,35.049,35.763,594424,0
2010-07-27,36.063,36.162,35.183,35.415,374538,0
2010-07-28,35.495,35.904,34.223,34.374,245552,0
2010-07-29,34.782,34.97,33.464,33.866,216193,0
2010-07-30,33.277,34.097,32.947,33.725,255082,0
2010-08-02,34.383,34.588,34.026,34.25,573073,0
2010-08-03,33.99,34.391,33.313,33.423,295635,0
2010-08-04,33.51,34.142,33.5,33.99,305700,0
2010-08-05,33.661,33.946,33.142,33.348,278969,0
2010-08-06,32.805,33.18,32.051,32.683,332760,0
2010-08-09,33.012,33.528,32.718,33.519,349561,0
2010-08-10,33.091,33.413,32.21,32.885,322118,0
2010-08-11,32.051,32.137,30.85,31.018,566235,0
2010-08-12,30.555,30.961,30.269,30.349,969268,0
2010-08-13,30.152,30.482,29.853,30.144,326420,0
2010-08-16,29.896,30.901,29.787,30.545,530399,0
2010-08-17,31.038,31.773,30.783,31.514,320263,0
2010-08-18,31.49,32.342,31.159,31.755,275161,0
2010-08-19,31.56,31.596,30.732,30.766,386631,0
2010-08-20,30.456,31.072,30.199,31,253719,0
2010-08-23,31.178,31.482,30.152,30.261,266670,0
2010-08-24,29.751,30.012,28.926,29.299,706464,0
2010-08-25,28.996,29.743,28.818,29.683,373790,0
2010-08-26,29.826,30.386,29.487,29.565,371033,0
2010-08-27,29.937,30.662,29.316,30.624,352121,0
2010-08-30,30.413,30.715,29.692,29.733,275786,0
2010-08-31,29.619,30.107,29.137,29.406,257446,0
2010-09-01,29.947,30.803,29.761,30.758,322942,0
2010-09-02,30.572,32.022,30.572,31.827,303652,0
2010-09-03,32.397,33.126,32.103,32.416,390455,0
2010-09-07,32.299,32.299,31.169,31.275,216006,0
2010-09-08,31.381,31.96,31.231,31.356,223549,0
2010-09-09,31.908,32.128,31.214,31.56,255984,0
2010-09-10,31.622,32.146,31.381,31.925,204467,0
2010-09-13,32.323,32.974,32.164,32.796,200562,0
2010-09-14,32.796,33.208,32.494,32.718,150063,0
2010-09-15,32.674,32.871,32.07,32.637,253294,0
2010-09-16,32.656,32.718,32.094,32.256,200483,0
2010-09-17,32.416,32.529,31.7,32.441,265853,0
2010-09-20,32.477,33.743,32.2,33.608,352080,0
2010-09-21,33.303,33.902,32.974,33.117,233610,0
2010-09-22,32.699,33.189,31.482,32.256,542441,0
2010-09-23,31.883,32.843,30.616,31.514,805868,0
2010-09-24,32.032,33.067,31.327,33.057,726938,0
2010-09-27,32.983,33.348,32.618,33.199,447351,0
2010-09-28,33.386,33.752,32.513,33.67,355721,0
2010-09-29,33.447,33.902,33.189,33.473,351076,0
2010-09-30,33.829,34.168,32.885,33.405,334063,0
2010-10-01,33.661,34.496,33.464,34.436,2046327,0
2010-10-04,34.276,34.693,33.839,34.223,390121,0
2010-10-05,34.711,35.923,34.623,35.441,433521,0
2010-10-06,35.468,35.619,34.909,35.139,359258,0
2010-10-07,35.29,35.396,34.615,34.994,258119,0
2010-10-08,35.049,36.207,34.8,35.95,245244,0
2010-10-11,36.019,36.457,35.698,36.002,149657,0
2010-10-12,35.978,36.073,35.317,35.736,120598,0
2010-10-13,36.029,36.422,35.557,36.083,225858,0
2010-10-14,36.019,36.11,34.853,35.264,690043,0
2010-10-15,35.672,35.672,34.791,34.97,537689,0
2010-10-18,35.094,35.246,34.648,35.21,324615,0
2010-10-19,34.543,35.513,34.462,34.759,364411,0
2010-10-20,34.853,35.317,34.648,35.013,451027,0
2010-10-21,35.307,35.79,34.186,34.88,453304,0
2010-10-22,34.994,35.353,34.87,35.264,168366,0
2010-10-25,35.593,36.422,35.406,36.12,307720,0
2010-10-26,36.055,37.062,35.986,36.465,489817,0
2010-10-27,36.1,36.49,35.672,36.465,329094,0
2010-10-28,36.795,37.089,36.1,36.358,448075,0
2010-10-29,36.294,36.619,36.006,36.106,241206,0
2010-11-01,36.395,36.804,35.486,35.904,199685,0
2010-11-02,36.413,36.518,35.932,36.207,237521,0
2010-11-03,36.349,36.556,35.79,36.413,205224,0
2010-11-04,37.264,38.175,37.142,38.093,399986,0
2010-11-05,38.148,38.772,37.971,38.193,177963,0
2010-11-08,37.989,38.264,37.47,37.943,211593,0
2010-11-09,38.023,38.202,36.715,37.053,197310,0
2010-11-10,37.104,38.443,36.769,38.379,334634,0
2010-11-11,37.829,39.287,37.7,39.192,436223,0
2010-11-12,38.735,39.165,38.557,38.827,346580,0
2010-11-15,39.005,39.644,38.895,39.145,323724,0
2010-11-16,38.753,39.234,37.497,37.811,323971,0
2010-11-17,37.888,38.772,37.694,38.352,161351,0
2010-11-18,38.959,39.937,38.959,39.501,341037,0
2010-11-19,39.404,40.488,38.922,40.401,368433,0
2010-11-22,40.178,40.696,40.089,40.621,412843,0
2010-11-23,39.983,40.401,39.803,40.358,385133,0
2010-11-24,40.722,41.862,40.722,41.798,427569,0
2010-11-26,41.354,41.761,41.354,41.388,122654,0
2010-11-29,41.051,41.549,40.91,41.157,518788,0
2010-11-30,40.544,40.766,40.162,40.311,694640,0
2010-12-01,41.183,42.332,41.183,41.913,670802,0
2010-12-02,42.126,42.368,41.719,42.288,318238,0
2010-12-03,41.932,42.688,41.674,42.546,323126,0
2010-12-06,42.562,44.023,42.512,43.705,1246028,0
2010-12-07,43.258,46.25,43.151,45.136,1098419,0
2010-12-08,45.288,46.739,45.226,45.635,610928,0
2010-12-09,46.143,46.836,46.028,46.642,459329,0
2010-12-10,46.723,47.692,46.516,47.569,248732,0
2010-12-13,47.796,48.102,47.015,47.07,393740,0
2010-12-14,47.06,47.21,46.375,46.658,435036,0
2010-12-15,46.632,47.14,46.143,46.437,559598,0
2010-12-16,46.293,47.088,46.293,46.739,346824,0
2010-12-17,46.747,47.61,46.703,47.408,297615,0
2010-12-20,47.441,47.934,47.309,47.362,653038,0
2010-12-21,47.416,47.594,47.095,47.54,322284,0
2010-12-22,47.46,47.897,47.282,47.511,267988,0
2010-12-23,47.46,47.737,47.095,47.425,197275,0
2010-12-27,47.228,47.619,47.15,47.569,111765,0
2010-12-28,47.628,47.645,46.953,47.219,205089,0
2010-12-29,47.214,47.403,47.064,47.233,149214,0
2010-12-30,47.054,47.412,46.616,46.698,194887,0
2010-12-31,46.519,46.843,46.251,46.331,177777,0
2011-01-03,46.784,47.478,46.642,46.694,255701,0
2011-01-04,46.818,47.041,45.672,46.26,190363,0
2011-01-05,46.124,47.521,45.982,47.12,179115,0
2011-01-06,47.07,47.193,46.391,47.032,394921,0
2011-01-07,47.041,47.343,45.386,45.85,301224,0
2011-01-10,45.644,46.562,44.957,46.25,418808,0
2011-01-11,45.547,46.187,45.067,45.769,509046,0
2011-01-12,46.134,46.604,45.991,46.444,221097,0
2011-01-13,46.42,46.998,46.329,46.998,197405,0
2011-01-14,47.088,47.309,46.685,47.292,226811,0
2011-01-18,47.14,47.265,46.187,46.703,216304,0
2011-01-19,46.543,46.59,45.438,45.59,304137,0
2011-01-20,45.351,45.493,44.523,44.692,208371,0
2011-01-21,44.88,44.88,43.836,43.998,232198,0
2011-01-24,44.04,44.477,43.508,44.237,276284,0
2011-01-25,43.927,43.927,42.973,43.302,434221,0
2011-01-26,43.47,45.305,43.47,44.832,292090,0
2011-01-27,44.804,44.933,44.113,44.504,219517,0
2011-01-28,44.477,44.771,42.581,42.672,202390,0
2011-01-31,42.858,43.343,42.37,42.777,215046,0
2011-02-01,43.07,44.345,42.991,44.21,226685,0
2011-02-02,44.015,44.274,43.366,44.122,295460,0
2011-02-03,43.998,44.345,43.579,43.715,280132,0
2011-02-04,43.544,43.808,43.188,43.63,130946,0
2011-02-07,43.715,44.604,43.356,44.352,202456,0
2011-02-08,44.345,44.618,43.882,44.618,131819,0
2011-02-09,44.467,44.832,44.077,44.318,128476,0
2011-02-10,43.942,44.627,43.891,44.442,119822,0
2011-02-11,44.274,45.341,44.015,45.144,199508,0
2011-02-14,45.048,45.181,44.576,45.084,208220,0
2011-02-15,44.917,44.933,44.14,44.389,196472,0
2011-02-16,44.54,44.738,43.817,44.201,227184,0
2011-02-18,44.122,44.157,43.676,43.891,140927,0
2011-02-22,43.356,43.366,41.727,41.816,328553,0
2011-02-23,42.048,42.048,40.508,41.157,288495,0
2011-02-24,41.13,41.573,40.668,41.307,275783,0
2011-02-25,42.599,44.077,42.164,44.023,577717,0
2011-02-28,44.384,44.384,42.544,43.444,397154,0
2011-03-01,43.64,43.855,41.965,42.562,316485,0
2011-03-02,42.466,42.921,41.913,42.412,120480,0
2011-03-03,43.036,43.417,42.937,43.045,235947,0
2011-03-04,43.07,43.196,42.224,42.599,174944,0
2011-03-07,43.401,43.988,41.833,42.732,395351,0
2011-03-08,42.715,44.532,42.466,44.194,291208,0
2011-03-09,44.29,44.721,44.068,44.361,247513,0
2011-03-10,44.29,45.144,43.214,43.274,611282,0
2011-03-11,43.063,44.653,43.036,44.157,322529,0
2011-03-14,43.63,44.318,43.241,43.329,277188,0
2011-03-15,41.769,43.908,41.646,43.527,262151,0
2011-03-16,43.395,43.48,41.958,42.244,318292,0
2011-03-17,43.106,43.106,42.476,42.572,176047,0
2011-03-18,43.46,43.792,43.133,43.527,478745,0
2011-03-21,44.274,44.851,44.122,44.618,272536,0
2011-03-22,44.627,44.87,44.274,44.389,144400,0
2011-03-23,44.21,44.29,43.283,43.927,186580,0
2011-03-24,44.246,44.352,43.749,44.167,112324,0
2011-03-25,44.559,44.923,43.774,44.352,261699,0
2011-03-28,44.45,44.45,42.795,42.937,237862,0
2011-03-29,42.875,43.749,42.84,43.554,99322,0
2011-03-30,43.802,44.157,43.774,43.961,118151,0
2011-03-31,43.81,44.091,43.254,43.407,214112,0
2011-04-01,43.855,44.148,43.09,43.214,151235,0
2011-04-04,43.435,43.554,42.332,42.902,192135,0
2011-04-05,42.777,43.09,42.288,42.457,225399,0
2011-04-06,42.698,43.46,42.546,43.46,403548,0
2011-04-07,43.47,44.246,43.274,43.988,291846,0
2011-04-08,44.352,44.352,43.347,43.508,182406,0
2011-04-11,43.46,44.274,43.321,43.792,186505,0
2011-04-12,43.46,44.87,43.427,44.194,359341,0
2011-04-13,44.406,44.653,44.04,44.14,426912,0
2011-04-14,44.015,44.015,42.742,42.955,258320,0
2011-04-15,42.929,43.621,42.786,43.579,194541,0
2011-04-18,42.715,43.124,42.537,42.84,227938,0
2011-04-19,42.955,43.385,42.368,42.476,184090,0
2011-04-20,43.293,43.347,42.672,42.937,140586,0
2011-04-21,43.302,43.302,42.742,43.08,156617,0
2011-04-25,42.963,42.963,42.306,42.626,142767,0
2011-04-26,42.751,43.063,42.447,42.813,208496,0
2011-04-27,42.84,43.417,42.84,43.321,208692,0
2011-04-28,43.124,43.667,43.124,43.544,128476,0
2011-04-29,43.553,43.793,43.028,43.611,137242,0
2011-05-02,43.802,43.855,43.231,43.274,184749,0
2011-05-03,43.302,43.756,42.332,42.698,112856,0
2011-05-04,42.681,42.681,41.542,41.913,125615,0
2011-05-05,41.788,42.955,41.656,42.332,141430,0
2011-05-06,42.822,43.054,41.816,41.949,190831,0
2011-05-09,41.852,42.146,41.505,41.994,76347,0
2011-05-10,42.278,44.728,42.278,44.274,300246,0
2011-05-11,44.059,44.29,42.698,42.795,131139,0
2011-05-12,41.549,42.644,41.397,42.19,257055,0
2011-05-13,42.19,42.332,40.758,41.157,235219,0
2011-05-16,40.828,41.087,39.822,39.84,223408,0
2011-05-17,39.75,40.488,39.572,40.106,335476,0
2011-05-18,40.24,40.978,40.204,40.935,203176,0
2011-05-19,40.91,41.451,40.808,41.139,144577,0
2011-05-20,40.918,41.103,40.134,40.479,137276,0
2011-05-23,39.741,40.928,39.572,40.883,285955,0
2011-05-24,40.951,41.505,40.873,41.147,262965,0
2011-05-25,40.918,42.074,40.918,41.879,143774,0
2011-05-26,41.684,43.09,41.674,42.963,248690,0
2011-05-27,43.206,43.283,42.244,42.485,167252,0
2011-05-31,43.037,43.314,42.704,43.314,753266,0
2011-06-01,43.151,43.151,40.846,41.397,311177,0
2011-06-02,41.327,41.62,40.942,41.3,138140,0
2011-06-03,40.535,40.928,40.232,40.391,220601,0
2011-06-06,40.382,40.828,39.447,39.501,310407,0
2011-06-07,39.829,39.829,38.692,38.899,408101,0
2011-06-08,38.729,38.899,38.292,38.649,497662,0
2011-06-09,39.973,41.053,39.633,40.545,564630,0
2011-06-10,40.087,40.123,38.488,38.683,350533,0
2011-06-13,38.8,39.268,38.084,39.038,1196437,0
2011-06-14,39.563,40.409,39.359,40.223,322903,0
2011-06-15,39.858,40.257,39.509,39.831,430140,0
2011-06-16,39.856,40.133,39,39.677,235633,0
2011-06-17,40.025,40.284,39.392,39.462,347891,0
2011-06-20,39.256,40.427,39.256,39.945,152133,0
2011-06-21,40.284,40.687,40.068,40.597,234435,0
2011-06-22,40.302,40.639,39.88,39.88,192596,0
2011-06-23,39.256,40.008,39.017,39.908,203021,0
2011-06-24,40.051,40.284,38.881,39.348,705032,0
2011-06-27,39.356,39.748,39,39.642,150213,0
2011-06-28,39.786,40.427,39.711,40.427,237919,0
2011-06-29,40.687,41.115,40.212,41.017,251467,0
2011-06-30,41.183,41.454,41.023,41.284,207812,0
2011-07-01,41.357,42.186,41.017,41.839,383437,0
2011-07-05,41.714,42.257,41.249,41.757,187046,0
2011-07-06,41.893,41.961,41.213,41.553,234789,0
2011-07-07,41.829,42.509,41.74,42.045,276342,0
2011-07-08,41.372,41.706,41.195,41.651,89951,0
2011-07-11,40.935,41.089,39.856,40.051,225801,0
2011-07-12,39.998,40.874,39.88,40.123,174212,0
2011-07-13,40.435,41.017,40.231,40.373,104796,0
2011-07-14,40.444,40.444,38.861,39.793,289324,0
2011-07-15,40.087,40.239,39.82,40.222,182696,0
2011-07-18,39.927,40.097,39.087,39.3,109686,0
2011-07-19,39.767,40.98,39.703,40.705,405994,0
2011-07-20,40.75,40.75,40.068,40.409,301673,0
2011-07-21,40.669,41.044,40.347,40.98,484908,0
2011-07-22,41.034,41.587,40.847,41.249,127191,0
2011-07-25,40.669,41.517,40.444,41.089,154307,0
2011-07-26,41.097,41.372,40.714,41.133,234142,0
2011-07-27,40.952,40.952,40.185,40.373,339954,0
2011-07-28,40.311,41.017,40.248,40.639,293590,0
2011-07-29,40.132,40.991,39.888,40.867,290862,0
2011-08-01,41.418,41.491,40.142,40.419,515336,0
2011-08-02,40.096,40.391,38.582,38.592,296435,0
2011-08-03,38.589,39.56,38.31,39.435,614405,0
2011-08-04,38.711,39.265,37.631,37.65,742952,0
2011-08-05,38.282,38.711,36.344,36.844,798447,0
2011-08-08,35.729,36.434,33.578,33.666,915254,0
2011-08-09,34.586,35.766,32.513,35.756,573012,0
2011-08-10,34.256,35.612,33.585,33.629,383664,0
2011-08-11,33.835,36.257,33.297,35.666,321607,0
2011-08-12,36.114,36.495,34.889,36.087,222770,0
2011-08-15,36.453,36.862,35.719,36.853,148354,0
2011-08-16,36.184,36.443,35.514,35.87,189494,0
2011-08-17,35.988,36.39,34.749,35.059,283051,0
2011-08-18,33.532,33.835,31.424,32.021,543612,0
2011-08-19,31.342,32.513,30.864,31.05,502514,0
2011-08-22,32.021,32.079,30.966,31.145,202813,0
2011-08-23,31.361,33.494,31.164,33.477,375998,0
2011-08-24,33.494,34.494,33.265,33.889,307589,0
2011-08-25,34.12,34.468,32.323,32.433,232405,0
2011-08-26,32.136,33.541,32.07,33.334,734251,0
2011-08-29,33.926,35.973,33.845,35.88,380965,0
2011-08-30,35.603,36.229,35.076,35.898,211146,0
2011-08-31,36.216,36.541,35.56,36.11,314826,0
2011-09-01,36.114,36.542,34.844,34.898,257639,0
2011-09-02,34.014,34.497,32.872,32.949,264895,0
2011-09-06,31.784,32.777,31.651,32.573,333188,0
2011-09-07,33.257,34.277,33.094,34.224,171114,0
2011-09-08,33.929,34.421,32.796,32.994,148391,0
2011-09-09,32.558,32.647,31.059,31.78,235163,0
2011-09-12,31.254,31.915,30.929,31.763,216117,0
2011-09-13,31.842,32.442,31.621,32.21,228256,0
2011-09-14,32.585,33.808,31.94,33.192,196857,0
2011-09-15,33.629,34.256,33.441,34.22,329194,0
2011-09-16,34.277,34.688,33.362,33.91,283878,0
2011-09-19,33.468,34.298,32.37,34.164,409566,0
2011-09-20,34.247,36.317,34.129,35.416,992534,0
2011-09-21,35.477,36.578,35.201,35.578,631877,0
2011-09-22,33.781,34.316,31.94,32.826,701160,0
2011-09-23,32.6,33.505,31.918,33.327,464824,0
2011-09-26,33.674,35.596,32.647,35.568,434730,0
2011-09-27,36.478,36.597,35.301,35.674,588741,0
2011-09-28,35.648,36.166,35.123,35.514,557457,0
2011-09-29,36.457,37.441,35.461,36.294,738388,0
2011-09-30,35.537,35.98,33.558,33.756,736743,0
2011-10-03,33.136,34.034,31.829,31.885,570712,0
2011-10-04,31.506,34.868,31.506,34.556,945665,0
2011-10-05,34.832,34.992,33.712,34.813,379703,0
2011-10-06,34.941,35.603,34.431,35.568,375243,0
2011-10-07,35.532,35.936,34.707,35.172,406952,0
2011-10-10,35.861,37.003,35.541,36.429,300761,0
2011-10-11,36.222,36.966,35.871,36.259,262673,0
2011-10-12,36.498,37.228,35.997,36.447,340594,0
2011-10-13,36.259,36.619,35.827,36.412,166443,0
2011-10-14,36.858,37.012,36.32,36.788,331959,0
2011-10-17,36.465,37.127,36.385,36.725,353330,0
2011-10-18,36.805,37.417,36.259,37.182,436103,0
2011-10-19,37.156,37.774,36.947,37.237,307487,0
2011-10-20,37.352,37.468,36.536,37.297,282067,0
2011-10-21,38.077,39.549,37.963,39.063,367073,0
2011-10-24,39.108,40.85,38.948,40.793,385758,0
2011-10-25,40.348,40.357,38.669,38.732,330803,0
2011-10-26,39.468,40.122,38.49,39.846,197611,0
2011-10-27,41.153,42.955,41.153,42.75,437748,0
2011-10-28,42.509,43.153,41.404,41.675,365587,0
2011-10-31,40.841,41.157,39.928,39.956,244382,0
2011-11-01,38.052,39.028,37.683,38.151,375320,0
2011-11-02,38.848,40.256,38.724,39.709,274517,0
2011-11-03,40.357,41.047,39.208,40.886,275059,0
2011-11-04,40.454,40.642,39.782,40.122,112171,0
2011-11-07,39.907,40.266,38.902,39.818,109345,0
2011-11-08,40.231,40.509,39.136,40.41,143635,0
2011-11-09,39.175,39.335,37.253,37.317,246483,0
2011-11-10,38.043,38.627,37.541,38.535,250498,0
2011-11-11,39.156,40.212,39.004,39.702,211789,0
2011-11-14,39.422,39.987,38.661,38.797,179691,0
2011-11-15,38.695,40.104,38.365,39.784,186982,0
2011-11-16,39.361,39.987,38.572,38.608,159261,0
2011-11-17,38.446,39.566,37.629,37.925,186925,0
2011-11-18,37.963,38.517,37.477,38.222,144225,0
2011-11-21,37.424,37.522,36.437,36.932,186863,0
2011-11-22,36.716,37.88,36.527,37.192,314258,0
2011-11-23,36.796,36.94,35.73,35.785,221453,0
2011-11-25,35.612,36.006,35.568,35.578,156248,0
2011-11-28,36.994,38.714,36.815,38.402,334665,0
2011-11-29,38.49,39.014,37.512,37.88,247494,0
2011-11-30,39.567,41.036,39.087,39.902,652512,0
2011-12-01,39.8,40.973,39.63,40.553,353743,0
2011-12-02,41.04,41.527,40.563,40.925,207474,0
2011-12-05,41.825,41.825,39.649,40.05,558625,0
2011-12-06,39.979,41.238,39.896,40.744,263735,0
2011-12-07,39.716,41.13,39.716,40.699,296468,0
2011-12-08,40.662,40.795,40.006,40.096,532872,0
2011-12-09,40.302,42.103,40.086,41.426,314440,0
2011-12-12,40.77,40.77,39.161,39.996,278107,0
2011-12-13,40.113,40.473,38.106,38.448,311218,0
2011-12-14,38.332,38.458,37.604,38.026,225455,0
2011-12-15,38.63,39.068,38.405,38.511,436823,0
2011-12-16,38.898,39.672,38.144,38.276,518234,0
2011-12-19,38.819,39.501,37.586,37.709,526443,0
2011-12-20,38.566,39.877,38.377,39.583,652585,0
2011-12-21,39.376,39.7,38.595,39.358,279719,0
2011-12-22,39.447,39.628,39.294,39.367,348581,0
2011-12-23,39.69,40.795,39.583,40.591,296599,0
2011-12-27,40.463,40.735,39.924,39.996,290701,0
2011-12-28,40.049,40.122,38.35,38.492,455623,0
2011-12-29,38.511,38.63,38.016,38.395,368608,0
2011-12-30,38.267,38.505,37.94,38.113,279331,0
2012-01-03,39.18,39.18,35.498,35.967,2191961,0
2012-01-04,35.777,36.1,35.029,35.147,760112,0
2012-01-05,34.885,35.001,34.111,34.327,956292,0
2012-01-06,34.336,35.551,33.778,34.462,1055637,0
2012-01-09,34.686,35.74,34.462,35.209,979056,0
2012-01-10,36.009,37.432,35.722,36.263,937800,0
2012-01-11,36,36.082,35.543,35.667,387283,0
2012-01-12,35.804,36.468,35.417,36.38,523122,0
2012-01-13,35.884,36.587,35.759,36.342,415279,0
2012-01-17,36.703,36.821,36,36.063,393380,0
2012-01-18,35.967,37.38,35.864,37.37,537095,0
2012-01-19,37.614,39.816,37.548,39.429,1379528,0
2012-01-20,39.358,41.4,39.132,40.382,722457,0
2012-01-23,40.239,40.547,39.724,40.231,391683,0
2012-01-24,39.987,40.672,39.707,40.555,311188,0
2012-01-25,40.454,41.095,40.203,40.591,368763,0
2012-01-26,40.744,40.897,38.81,39.231,534392,0
2012-01-27,39.113,39.79,39.096,39.528,387549,0
2012-01-30,38.991,39.18,38.595,39.049,337490,0
2012-01-31,39.407,39.534,38.842,39.242,220116,0
2012-02-01,39.537,39.724,39.18,39.249,408075,0
2012-02-02,39.258,39.877,38.888,39.24,289607,0
2012-02-03,40.059,41.211,39.826,39.906,551305,0
2012-02-06,39.663,40.086,39.546,39.646,228410,0
2012-02-07,39.475,39.906,39.032,39.132,373950,0
2012-02-08,39.438,39.835,38.953,39.51,326562,0
2012-02-09,39.555,40.015,38.708,39.724,323057,0
2012-02-10,39.188,39.7,38.727,38.801,269649,0
2012-02-13,39.358,39.358,38.26,38.441,357758,0
2012-02-14,38.296,38.423,37.619,38.26,381168,0
2012-02-15,38.621,38.681,37.116,37.457,400820,0
2012-02-16,37.476,37.586,36.983,37.397,337426,0
2012-02-17,37.457,37.792,37.277,37.586,261532,0
2012-02-21,37.558,37.747,36.649,36.664,380631,0
2012-02-22,36.407,37.614,36,37.397,517034,0
2012-02-23,37.37,38.197,37.073,38.125,318370,0
2012-02-24,38.207,38.681,37.945,38.087,267325,0
2012-02-27,37.792,38.595,36.937,37.926,310438,0
2012-02-28,37.774,38,36.477,36.812,439434,0
2012-02-29,36.929,38.106,36.844,37.888,563119,0
2012-03-01,37.945,38.448,37.457,37.467,370714,0
2012-03-02,37.524,37.751,36.944,37.253,503924,0
2012-03-05,37.053,37.457,36.674,37.323,634038,0
2012-03-06,36.44,39.294,36.098,38.934,1590160,0
2012-03-07,39.323,40.262,39.132,40.198,494288,0
2012-03-08,40.252,40.487,39.586,40.155,619231,0
2012-03-09,39.486,41.256,39.486,40.769,444751,0
2012-03-12,40.742,41.121,40.425,40.622,511272,0
2012-03-13,40.956,42.069,40.802,42.007,706185,0
2012-03-14,41.864,41.968,40.933,41.555,374719,0
2012-03-15,41.645,41.663,40.887,41.094,725490,0
2012-03-16,41.256,41.392,40.752,40.784,507088,0
2012-03-19,40.64,41.211,40.417,40.966,455064,0
2012-03-20,40.579,40.742,40.289,40.442,198060,0
2012-03-21,40.569,40.822,39.975,40.64,334745,0
2012-03-22,40.19,40.579,39.881,40.372,284122,0
2012-03-23,40.477,40.477,39.693,40.298,241616,0
2012-03-26,40.733,41.357,40.733,41.256,438762,0
2012-03-27,41.31,41.446,40.47,40.534,371254,0
2012-03-28,40.477,40.534,39.747,40.217,355751,0
2012-03-29,39.863,40.101,39.557,39.9,265285,0
2012-03-30,40.225,40.388,38.941,39.078,492448,0
2012-04-02,39.087,39.387,38.782,39.259,373956,0
2012-04-03,39.189,39.387,38.851,38.999,251701,0
2012-04-04,38.573,38.688,38.131,38.583,248776,0
2012-04-05,38.564,38.564,38.158,38.292,299392,0
2012-04-09,37.769,38.411,37.607,38.256,324580,0
2012-04-10,38.266,38.421,37.599,37.842,442122,0
2012-04-11,38.292,38.338,37.425,37.623,458086,0
2012-04-12,37.742,38.093,37.623,37.931,312181,0
2012-04-13,37.723,37.723,37.135,37.434,332041,0
2012-04-16,37.551,37.633,36.854,37.227,136622,0
2012-04-17,37.571,38.074,37.571,37.824,185923,0
2012-04-18,37.695,37.866,36.656,37.083,503972,0
2012-04-19,37.083,37.451,36.306,36.475,250548,0
2012-04-20,36.794,37.045,36.56,36.911,257336,0
2012-04-23,36.431,36.459,36.098,36.26,379565,0
2012-04-24,36.223,36.854,36.089,36.56,261492,0
2012-04-25,36.984,37.353,36.811,36.911,299813,0
2012-04-26,36.757,37.409,36.739,37.117,456053,0
2012-04-27,37.308,37.642,36.937,37.325,315715,0
2012-04-30,37.358,37.467,36.639,36.847,235749,0
2012-05-01,36.828,37.833,36.785,37.117,273203,0
2012-05-02,36.767,40.544,36.767,40.198,1373559,0
2012-05-03,40.027,40.091,39.152,39.396,452594,0
2012-05-04,39.059,39.132,38.5,38.654,373422,0
2012-05-07,38.464,40.381,38.464,39.838,674880,0
2012-05-08,39.477,39.793,38.879,39.314,631923,0
2012-05-09,38.869,39.737,38.763,39.586,334284,0
2012-05-10,38.654,40.155,38.481,39.25,606289,0
2012-05-11,38.898,38.898,38.149,38.638,633836,0
2012-05-14,38.247,38.601,37.788,38.382,253339,0
2012-05-15,38.472,38.554,38.14,38.301,260402,0
2012-05-16,38.329,38.629,38.03,38.283,197768,0
2012-05-17,38.247,38.247,36.845,37.001,335561,0
2012-05-18,36.873,37.164,36.415,36.873,517217,0
2012-05-21,37.045,38.093,36.854,37.885,278760,0
2012-05-22,37.977,38.638,37.237,37.469,330015,0
2012-05-23,37.237,37.469,36.512,37.298,307307,0
2012-05-24,37.425,37.425,36.757,37.191,169936,0
2012-05-25,37.279,37.616,37.107,37.488,130546,0
2012-05-29,38.62,39.82,38.005,39.649,398559,0
2012-05-30,39.342,39.377,38.869,38.999,388799,0
2012-05-31,38.979,39.579,38.296,39.277,291003,0
2012-06-01,38.46,38.969,38.077,38.135,410598,0
2012-06-04,38.23,38.809,37.761,38.583,481991,0
2012-06-05,38.825,39.719,38.56,39.531,682033,0
2012-06-06,39.812,42.515,39.777,42.471,567197,0
2012-06-07,43.295,43.648,42.045,42.224,420961,0
2012-06-08,42.124,42.715,41.835,42.018,476745,0
2012-06-11,42.648,42.865,41.284,41.319,348633,0
2012-06-12,41.454,41.891,40.981,41.426,519083,0
2012-06-13,41.263,41.744,40.911,41.009,578941,0
2012-06-14,41.228,42.214,41.031,41.753,525103,0
2012-06-15,41.761,43.032,41.691,42.923,422947,0
2012-06-18,42.652,43.568,42.498,43.36,389320,0
2012-06-19,43.568,44.085,43.242,43.323,306188,0
2012-06-20,43.412,43.768,43.096,43.475,209059,0
2012-06-21,43.475,43.696,42.769,42.95,316288,0
2012-06-22,43.259,43.494,42.877,43.466,808572,0
2012-06-25,42.86,42.86,42.325,42.451,214337,0
2012-06-26,42.515,43.504,42.369,43.341,195354,0
2012-06-27,43.485,43.804,43.006,43.43,334688,0
2012-06-28,43.087,43.541,42.578,43.494,224970,0
2012-06-29,45.294,46.058,44.759,45.43,569273,0
2012-07-02,45.383,46.189,44.765,46.161,531591,0
2012-07-03,46.09,46.263,45.309,45.564,160207,0
2012-07-05,45.546,45.699,45.299,45.392,256250,0
2012-07-06,44.921,45.037,44.237,44.807,146888,0
2012-07-09,44.826,44.904,43.706,43.768,255129,0
2012-07-10,44.13,44.529,43.723,43.923,167303,0
2012-07-11,44.075,44.438,43.75,43.975,168981,0
2012-07-12,43.568,43.923,43.242,43.656,126045,0
2012-07-13,43.74,44.929,43.561,44.683,164504,0
2012-07-16,44.42,45.028,44.075,44.947,195904,0
2012-07-17,44.991,45.408,44.594,45.118,202012,0
2012-07-18,45.093,45.408,44.855,45.172,260663,0
2012-07-19,45.355,45.944,45.018,45.798,170521,0
2012-07-20,45.4,45.908,45.4,45.708,155707,0
2012-07-23,44.807,44.981,44.548,44.722,149716,0
2012-07-24,44.865,44.865,44.257,44.627,290305,0
2012-07-25,44.894,45.028,44.446,44.575,216521,0
2012-07-26,45.136,45.136,43.74,44.538,193032,0
2012-07-27,44.884,44.953,44.611,44.73,313055,0
2012-07-30,44.807,45.735,44.267,45.454,304992,0
2012-07-31,45.213,45.749,44.876,45.03,298054,0
2012-08-01,45.291,45.617,44.673,44.722,249888,0
2012-08-02,44.529,45.518,44.267,45.22,267518,0
2012-08-03,45.989,47.305,45.972,46.761,396577,0
2012-08-06,46.77,48.346,46.679,48.346,518117,0
2012-08-07,48.448,48.929,47.178,47.178,405522,0
2012-08-08,47.088,47.088,45.717,45.908,369365,0
2012-08-09,45.972,46.352,44.947,45.057,376821,0
2012-08-10,45.047,45.79,44.904,45.51,484182,0
2012-08-13,45.392,45.926,44.548,45.645,322086,0
2012-08-14,45.926,46.062,44.438,44.446,368834,0
2012-08-15,44.13,45.607,44.13,45.291,342640,0
2012-08-16,45.154,45.491,44.981,45.272,187609,0
2012-08-17,45.238,46.107,45.109,46.071,289670,0
2012-08-20,45.917,46.47,45.771,46.135,201239,0
2012-08-21,46.245,47.195,46.245,46.979,294742,0
2012-08-22,46.779,47.314,46.497,47.07,276486,0
2012-08-23,47.369,48.069,47.142,47.57,456126,0
2012-08-24,47.379,47.433,46.66,46.761,252384,0
2012-08-27,47.041,47.359,46.58,47.242,155426,0
2012-08-28,47.142,48.049,46.933,47.829,176085,0
2012-08-29,47.811,47.974,47.531,47.667,87746,0
2012-08-30,47.459,47.731,46.823,47.34,87864,0
2012-08-31,47.66,47.66,46.513,46.76,218876,0
2012-09-04,46.878,48.089,46.741,47.871,306444,0
2012-09-05,47.889,48.142,47.242,47.322,141173,0
2012-09-06,47.668,49.071,47.66,48.935,594769,0
2012-09-07,49.164,49.944,49.164,49.734,209756,0
2012-09-10,49.401,49.954,49.101,49.22,178357,0
2012-09-11,48.991,49.799,48.991,49.564,142089,0
2012-09-12,49.717,50.379,49.546,50.252,151934,0
2012-09-13,50.043,50.687,49.636,50.336,261816,0
2012-09-14,50.69,51.691,50.555,51.473,397167,0
2012-09-17,51.305,51.342,50.553,50.822,141553,0
2012-09-18,50.796,50.813,49.809,50.279,155372,0
2012-09-19,50.462,50.659,49.926,50.036,192243,0
2012-09-20,49.926,50.078,49.093,49.22,153125,0
2012-09-21,49.141,49.68,48.843,49.044,359388,0
2012-09-24,48.431,48.775,47.511,47.829,432331,0
2012-09-25,50.117,53.962,49.445,51.767,1837363,0
2012-09-26,52.629,52.956,51.245,51.874,585292,0
2012-09-27,51.865,52.729,51.328,52.575,546883,0
2012-09-28,52.237,52.783,52.12,52.293,248702,0
2012-10-01,52.422,53.904,52.257,52.537,321844,0
2012-10-02,52.773,52.773,51.556,51.865,220572,0
2012-10-03,51.974,52.211,51.364,51.884,216405,0
2012-10-04,52.129,52.384,51.265,52,187064,0
2012-10-05,52.22,52.503,52.046,52.146,160264,0
2012-10-08,52.065,52.746,52.065,52.465,268514,0
2012-10-09,52.364,52.629,52.146,52.364,287409,0
2012-10-10,52.403,52.446,52.075,52.31,177873,0
2012-10-11,52.602,53.23,52.374,52.764,207972,0
2012-10-12,52.838,53.23,52.813,53.221,208632,0
2012-10-15,53.439,53.448,52.32,52.494,174332,0
2012-10-16,52.893,53.421,52.337,52.593,163163,0
2012-10-17,52.658,53.858,52.602,53.53,120783,0
2012-10-18,53.63,53.803,53.092,53.33,95519,0
2012-10-19,53.056,53.274,52.327,52.813,279208,0
2012-10-22,52.783,53.167,52.31,52.666,93013,0
2012-10-23,52.275,52.803,51.711,52.182,177464,0
2012-10-24,52.301,52.648,51.581,52.22,87537,0
2012-10-25,52.62,52.746,51.945,52.374,72370,0
2012-10-26,52.494,52.947,51.237,51.664,151465,0
2012-10-31,51.645,51.836,51.255,51.674,148059,0
2012-11-01,51.674,52.638,51.282,51.93,247949,0
2012-11-02,52.31,52.773,50.748,50.789,262164,0
2012-11-05,50.728,51.992,50.183,51.691,197827,0
2012-11-06,52.257,53.147,51.282,52.72,231412,0
2012-11-07,52.301,52.374,50.28,50.354,172940,0
2012-11-08,50.261,50.464,49.134,49.151,191468,0
2012-11-09,48.753,49.545,48.388,48.87,334317,0
2012-11-12,49.116,49.116,47.478,47.881,217315,0
2012-11-13,47.623,48.907,47.242,48.388,127843,0
2012-11-14,48.541,48.753,47.06,47.441,242951,0
2012-11-15,47.441,48.435,46.75,47.522,153384,0
2012-11-16,47.65,51.373,47.588,51.291,686326,0
2012-11-19,51.737,51.954,49.507,49.862,390409,0
2012-11-20,49.69,50.235,49.478,49.808,219968,0
2012-11-21,49.896,50.436,49.699,50.3,84073,0
2012-11-23,50.517,51.091,50.364,51.017,55735,0
2012-11-26,50.873,51.437,49.926,50.436,287480,0
2012-11-27,50.346,51.074,50.173,50.574,100326,0
2012-11-28,50.364,51.064,49.971,50.964,159995,0
2012-11-29,51.419,51.884,50.964,51.419,92200,0
2012-11-30,51.455,51.455,50.499,51.255,279614,0
2012-12-03,51.755,51.874,50.336,50.816,449144,0
2012-12-04,46.359,47.314,44.915,46.804,1861464,0
2012-12-05,46.75,48.225,46.648,47.734,593960,0
2012-12-06,47.588,48.272,46.987,48.062,365958,0
2012-12-07,48.307,48.98,48.024,48.671,369129,0
2012-12-10,48.57,48.625,47.64,48.042,416900,0
2012-12-11,48.35,49.272,48.196,48.879,198199,0
2012-12-12,49.151,49.272,48.532,48.907,242763,0
2012-12-13,49.044,49.141,48.187,48.325,151652,0
2012-12-14,48.225,48.653,47.952,48.206,128119,0
2012-12-17,48.178,48.697,47.668,48.479,184496,0
2012-12-18,48.56,49.419,48.379,49.409,226485,0
2012-12-19,49.354,49.399,48.57,48.644,232328,0
2012-12-20,48.56,48.57,47.831,48.325,371659,0
2012-12-21,47.786,49.607,47.503,49.588,418333,0
2012-12-24,49.545,49.545,48.234,48.617,51015,0
2012-12-26,48.516,49.025,46.804,47.113,331163,0
2012-12-27,47.242,48.225,46.658,48.123,339133,0
2012-12-28,47.935,48.827,47.242,48.462,357635,0
2012-12-31,48.35,49.354,47.705,49.227,411905,0
2013-01-02,50.3,50.881,50.089,50.583,424754,0
2013-01-03,50.699,51.556,50.536,51.172,294235,0
2013-01-04,51.419,51.455,50.808,51.172,196873,0
2013-01-07,51.082,51.364,50.728,51.255,349337,0
2013-01-08,51.291,51.357,50.06,50.445,340353,0
2013-01-09,50.636,50.946,50.328,50.527,299025,0
2013-01-10,50.765,50.765,49.916,50.28,139759,0
2013-01-11,50.391,50.417,49.734,50.036,192490,0
2013-01-14,50.029,50.107,49.134,49.198,230868,0
2013-01-15,49.063,49.227,48.671,48.907,307612,0
2013-01-16,48.169,48.541,47.46,47.705,843085,0
2013-01-17,47.943,48.272,47.478,47.907,407954,0
2013-01-18,47.996,48.16,47.743,47.952,279421,0
2013-01-22,47.959,48.196,47.58,48.142,199820,0
2013-01-23,48.052,48.325,47.743,48.262,180097,0
2013-01-24,48.187,48.488,47.34,47.606,302753,0
2013-01-25,47.715,48.35,47.178,47.687,239181,0
2013-01-28,47.532,47.871,47.079,47.46,210150,0
2013-01-29,47.433,47.778,47.104,47.424,151649,0
2013-01-30,47.379,47.45,46.242,46.34,494598,0
2013-01-31,46.395,48.151,46.186,48.098,447712,0
2013-02-01,48.206,48.953,47.926,48.634,236198,0
2013-02-04,48.206,48.644,48.206,48.406,242245,0
2013-02-05,48.507,48.661,48.206,48.479,105793,0
2013-02-06,48.225,49.053,48.225,48.907,93186,0
2013-02-07,48.827,49.071,48.589,48.971,107943,0
2013-02-08,49.134,49.936,49.044,49.896,114186,0
2013-02-11,49.771,50.173,49.753,50.06,98022,0
2013-02-12,49.963,50.454,49.862,50.235,142517,0
2013-02-13,50.207,50.508,49.409,49.798,137237,0
2013-02-14,49.798,50.29,49.588,50.207,103527,0
2013-02-15,50.207,50.609,50.029,50.354,126221,0
2013-02-19,50.328,51.172,49.67,50.336,595965,0
2013-02-20,50.309,50.583,49.68,49.862,348693,0
2013-02-21,49.827,50.173,48.925,49.862,227114,0
2013-02-22,50.19,50.808,49.717,50.758,195907,0
2013-02-25,50.956,50.956,50.107,50.107,227126,0
2013-02-26,50.399,50.891,50.253,50.464,474273,0
2013-02-27,50.318,50.853,49.837,50.583,210665,0
2013-02-28,50.481,50.826,49.981,50.271,176046,0
2013-03-01,49.916,51.273,49.435,51.147,239603,0
2013-03-04,50.943,51.17,50.333,50.987,222093,0
2013-03-05,51.055,51.791,50.69,51.791,287827,0
2013-03-06,52.018,52.11,51.218,51.601,352850,0
2013-03-07,53.548,56.27,53.257,55.35,718451,0
2013-03-08,55.803,57.89,55.587,57.699,648366,0
2013-03-11,57.606,58.344,55.261,55.604,449765,0
2013-03-12,55.621,56.524,55.451,55.497,304200,0
2013-03-13,55.63,55.925,55.279,55.331,230096,0
2013-03-14,55.487,55.742,55.132,55.697,317035,0
2013-03-15,55.785,56.116,55.222,56.033,302865,0
2013-03-18,55.405,55.906,55.405,55.76,242218,0
2013-03-19,55.793,55.843,55.124,55.776,180385,0
2013-03-20,56.307,56.925,56.298,56.542,141975,0
2013-03-21,56.229,56.706,55.937,56.382,164596,0
2013-03-22,55.091,55.635,54.935,55.408,461470,0
2013-03-25,55.444,55.683,55.234,55.518,283536,0
2013-03-26,55.847,56.295,55.491,56.148,160987,0
2013-03-27,55.838,55.955,55.674,55.754,1232976,0
2013-03-28,55.902,57.088,55.773,56.906,240205,0
2013-04-01,56.986,57.244,56.176,57.143,325820,0
2013-04-02,57.536,58.741,57.443,58.42,523987,0
2013-04-03,58.411,58.641,56.85,56.934,367179,0
2013-04-04,56.968,56.968,56.029,56.349,217004,0
2013-04-05,55.528,55.847,55.014,55.847,196927,0
2013-04-08,54.733,55.635,54.714,55.399,259869,0
2013-04-09,55.343,56.209,55.142,55.874,451211,0
2013-04-10,56.038,56.441,55.828,56.065,370149,0
2013-04-11,56.047,56.804,55.991,56.157,345337,0
2013-04-12,56.148,56.687,55.789,56.176,305329,0
2013-04-15,55.866,56.103,53.381,53.444,229910,0
2013-04-16,53.819,54.395,53.508,54.194,303088,0
2013-04-17,53.691,55.325,53.07,55.159,488312,0
2013-04-18,55.225,55.307,53.591,54.02,211481,0
2013-04-19,54.011,54.733,53.418,54.505,171191,0
2013-04-22,54.659,54.868,53.974,54.597,194527,0
2013-04-23,55.022,55.625,54.313,54.986,165292,0
2013-04-24,55.444,55.528,54.549,54.76,139818,0
2013-04-25,55.142,55.945,55.014,55.188,224341,0
2013-04-26,55.109,55.282,54.467,54.858,139167,0
2013-04-29,55.178,55.38,54.714,54.868,80195,0
2013-04-30,54.907,55.719,54.85,55.061,216179,0
2013-05-01,54.796,54.935,54.029,54.375,258667,0
2013-05-02,54.788,55.764,54.514,55.159,140384,0
2013-05-03,55.808,56.514,55.554,56.138,145767,0
2013-05-06,56.295,56.65,56.047,56.486,173273,0
2013-05-07,56.715,56.85,56.295,56.65,228657,0
2013-05-08,56.531,57.561,56.266,57.546,215884,0
2013-05-09,57.59,58.094,57.362,57.763,159519,0
2013-05-10,57.948,58.52,57.692,58.42,117256,0
2013-05-13,58.295,58.685,57.982,58.459,120430,0
2013-05-14,58.459,59.344,58.449,59.306,105002,0
2013-05-15,59.288,59.315,58.604,59.006,153488,0
2013-05-16,58.923,59.125,58.477,58.65,70028,0
2013-05-17,58.731,60.995,58.685,60.65,265963,0
2013-05-20,60.721,61.179,59.973,60.283,176757,0
2013-05-21,60.367,60.577,60.156,60.265,132541,0
2013-05-22,60.283,60.695,59.17,59.601,242186,0
2013-05-23,59.297,59.935,59.115,59.653,159278,0
2013-05-24,59.306,59.954,58.951,59.864,82086,0
2013-05-28,60.438,61.445,60.438,61.097,103344,0
2013-05-29,60.813,60.877,59.306,59.344,100010,0
2013-05-30,59.262,59.262,57.426,57.426,261868,0
2013-05-31,57.87,59.307,57.551,58.485,312157,0
2013-06-03,58.814,58.933,57.727,58.52,225858,0
2013-06-04,58.549,58.705,57.599,58.148,139712,0
2013-06-05,58.009,58.43,57.26,57.5,242934,0
2013-06-06,57.49,57.663,56.193,56.759,447203,0
2013-06-07,54.796,59.042,54.742,58.338,368201,0
2013-06-10,58.348,59.013,58.103,58.468,206219,0
2013-06-11,58.12,59.023,57.481,58.312,293201,0
2013-06-12,58.805,58.805,57.809,58.103,143842,0
2013-06-13,57.972,58.777,57.737,58.512,188044,0
2013-06-14,58.468,58.76,57.682,58.009,141558,0
2013-06-17,58.411,58.631,57.527,57.78,169397,0
2013-06-18,57.8,58.722,57.8,58.667,102906,0
2013-06-19,58.659,59.107,58.047,58.064,86415,0
2013-06-20,57.806,57.88,55.945,56.422,134525,0
2013-06-21,56.661,57.055,55.416,56.158,1048015,0
2013-06-24,55.633,55.807,55.132,55.271,213013,0
2013-06-25,55.633,56.614,54.975,55.807,234903,0
2013-06-26,56.341,56.341,55.607,55.682,362770,0
2013-06-27,56.128,56.788,55.817,56.542,439375,0
2013-06-28,56.457,57.193,55.731,56.53,963386,0
2013-07-01,56.762,57.688,56.45,57.257,194533,0
2013-07-02,57.174,57.506,56.752,57.257,168196,0
2013-07-03,56.909,57.486,56.779,57.349,79147,0
2013-07-05,57.98,58.41,57.411,58.311,105862,0
2013-07-08,58.548,59.135,58.519,58.97,76944,0
2013-07-09,59.317,59.472,58.878,59.189,107958,0
2013-07-10,59.307,59.775,58.942,59.401,84090,0
2013-07-11,59.712,60.371,59.712,60.278,89620,0
2013-07-12,60.243,61.158,60.243,60.491,109819,0
2013-07-15,60.472,60.948,60.141,60.5,75211,0
2013-07-16,60.472,60.545,59.832,60.078,98672,0
2013-07-17,60.269,61.095,59.813,60.243,220508,0
2013-07-18,60.325,61.077,60.325,60.409,87579,0
2013-07-19,60.335,60.628,60.105,60.306,122163,0
2013-07-22,60.462,60.609,60.096,60.409,120377,0
2013-07-23,60.391,60.802,60.288,60.5,128342,0
2013-07-24,60.811,60.921,59.886,59.997,90476,0
2013-07-25,59.921,60.921,59.921,60.71,70619,0
2013-07-26,60.251,60.783,59.574,60.618,69127,0
2013-07-29,60.462,60.719,59.977,60.401,106134,0
2013-07-30,60.867,61.581,60.453,61.36,80053,0
2013-07-31,61.47,62.059,61.214,61.36,219103,0
2013-08-01,61.919,62.443,61.7,62.241,160229,0
2013-08-02,62.231,62.837,61.644,62.607,79373,0
2013-08-05,62.733,63.04,62.395,62.883,209460,0
2013-08-06,62.846,63.04,62.148,62.865,201430,0
2013-08-07,62.532,62.733,61.937,62.076,67115,0
2013-08-08,62.443,63.154,62.157,63.02,52232,0
2013-08-09,62.789,63.154,62.286,62.644,71472,0
2013-08-12,62.165,63.23,62.165,63.084,131579,0
2013-08-13,63.154,64.267,62.644,63.795,184734,0
2013-08-14,63.787,64.365,63.056,63.164,282651,0
2013-08-15,62.377,62.377,61.068,61.287,135942,0
2013-08-16,60.976,62.443,60.775,60.893,97931,0
2013-08-19,60.811,62.424,60.535,61.902,87706,0
2013-08-20,61.984,62.962,61.781,62.588,83231,0
2013-08-21,62.349,63.239,62.302,62.644,82727,0
2013-08-22,62.855,64.631,62.855,64.31,69086,0
2013-08-23,64.31,64.402,63.458,64.201,97727,0
2013-08-26,64.273,65.209,63.951,64.713,225365,0
2013-08-27,64.067,64.221,63.522,63.642,152658,0
2013-08-28,63.622,63.661,62.865,63.047,117430,0
2013-08-29,62.89,63.874,62.89,63.293,70764,0
2013-08-30,63.309,63.309,62.267,62.484,115373,0
2013-09-03,63.145,63.293,61.8,62.278,125910,0
2013-09-04,62.204,63.569,62.204,63.212,154531,0
2013-09-05,63.458,64.047,63.102,63.951,118266,0
2013-09-06,64.365,64.365,62.434,62.673,95107,0
2013-09-09,62.944,63.795,62.752,63.495,110707,0
2013-09-10,63.854,64.787,63.513,64.482,73302,0
2013-09-11,64.996,64.996,63.203,63.293,125908,0
2013-09-12,63.184,63.495,62.551,62.837,209507,0
2013-09-13,63.203,63.386,62.726,63.203,76055,0
2013-09-16,63.661,64.375,63.395,63.423,91470,0
2013-09-17,63.423,64.328,63.102,64.108,163810,0
2013-09-18,64.125,64.125,63.395,63.671,165736,0
2013-09-19,63.716,64.191,62.917,63.102,193735,0
2013-09-20,62.827,63.89,62.523,63.357,246609,0
2013-09-23,63.54,63.716,62.789,63.02,166182,0
2013-09-24,63.145,64.144,62.523,63.278,184409,0
2013-09-25,63.284,63.844,62.561,62.827,146856,0
2013-09-26,63.084,63.89,62.607,63.194,180270,0
2013-09-27,64.134,64.943,62.779,63.751,245504,0
2013-09-30,63.522,64.085,62.952,63.752,223022,0
2013-10-01,63.688,64.346,63.066,64.201,332965,0
2013-10-02,63.933,64.117,63.278,63.724,206108,0
2013-10-03,63.423,63.651,62.26,62.286,212287,0
2013-10-04,62.119,63.04,62.02,62.846,90385,0
2013-10-07,62.383,62.661,61.685,61.72,168046,0
2013-10-08,61.63,61.805,60.647,60.693,150652,0
2013-10-09,60.701,60.784,59.82,60.288,175693,0
2013-10-10,61.097,61.63,60.748,61.491,124105,0
2013-10-11,61.142,63.173,61.142,62.953,127504,0
2013-10-14,62.529,63.395,62.484,63.293,102211,0
2013-10-15,63.269,63.346,62.613,63.028,93617,0
2013-10-16,63.405,63.866,63.193,63.606,173116,0
2013-10-17,63.239,64.434,63.23,64.322,98426,0
2013-10-18,64.856,65.497,64.214,65.369,189024,0
2013-10-21,65.252,65.461,64.156,64.644,123395,0
2013-10-22,64.736,65.583,64.736,65.296,88993,0
2013-10-23,64.939,65.369,64.486,64.809,107292,0
2013-10-24,65.058,66.196,65.058,66.04,102064,0
2013-10-25,66.315,66.848,65.793,66.802,136438,0
2013-10-28,66.925,66.96,66.012,66.576,155858,0
2013-10-29,66.612,67.181,66.115,66.509,63105,0
2013-10-30,66.663,66.663,65.35,65.602,124607,0
2013-10-31,65.555,66.076,64.736,64.736,135489,0
2013-11-01,64.618,65.067,64.276,64.744,144642,0
2013-11-04,64.829,65.573,64.627,65.497,121910,0
2013-11-05,65.058,65.611,64.461,65.076,111852,0
2013-11-06,65.526,65.526,64.931,65.058,64221,0
2013-11-07,65.215,65.636,64.01,64.126,114024,0
2013-11-08,64.049,65.156,64.049,65.04,93615,0
2013-11-11,65.001,65.195,64.627,64.872,45043,0
2013-11-12,64.829,64.983,63.796,64.773,92226,0
2013-11-13,64.368,65.563,64.368,65.313,81006,0
2013-11-14,65.388,68.081,64.799,67.62,241781,0
2013-11-15,67.548,67.548,66.539,66.811,160971,0
2013-11-18,66.925,67.253,66.05,66.462,156644,0
2013-11-19,67.76,69.745,67.567,68.65,455158,0
2013-11-20,68.827,69.211,68.025,68.327,182540,0
2013-11-21,68.761,69.081,68.202,68.771,155514,0
2013-11-22,68.916,69.202,68.385,68.887,103212,0
2013-11-25,69.062,69.503,68.521,68.702,84109,0
2013-11-26,68.926,69.591,68.781,69.321,265009,0
2013-11-27,69.513,69.625,68.761,69.476,156754,0
2013-11-29,69.918,70.662,69.495,69.642,134865,0
2013-12-02,69.634,70.02,68.081,68.255,98750,0
2013-12-03,68.081,68.658,67.318,68.053,148190,0
2013-12-04,67.63,68.072,66.05,67.713,98793,0
2013-12-05,67.639,68.906,67.464,68.859,128677,0
2013-12-06,69.625,69.782,68.421,68.827,112390,0
2013-12-09,68.819,69.937,68.457,69.819,235303,0
2013-12-10,69.485,69.485,66.519,67.501,557749,0
2013-12-11,67.501,68.134,67.263,67.859,246545,0
2013-12-12,67.84,68.025,67.345,67.77,189009,0
2013-12-13,67.879,68.702,67.217,68.144,165357,0
2013-12-16,68.275,68.896,67.935,68.356,225501,0
2013-12-17,68.376,68.376,67.42,68.044,87226,0
2013-12-18,68.034,69.415,67.823,69.276,344171,0
2013-12-19,69.283,69.819,67.998,68.172,168444,0
2013-12-20,68.43,69.071,68.3,68.946,516014,0
2013-12-23,69.423,70.021,68.574,69.21,180310,0
2013-12-24,69.19,69.745,68.943,69.05,49949,0
2013-12-26,69.53,69.651,69.127,69.423,99776,0
2013-12-27,69.745,69.745,68.207,68.674,98890,0
2013-12-30,68.665,69.347,68.25,69.338,126646,0
2013-12-31,69.255,70.039,68.613,69.32,314931,0
2014-01-02,69.264,69.494,68.25,69.098,227925,0
2014-01-03,69.088,69.395,68.427,68.893,114551,0
2014-01-06,69.117,69.147,68.27,68.342,130108,0
2014-01-07,68.593,69.19,67.745,68.13,116243,0
2014-01-08,68.077,68.077,66.462,66.868,197295,0
2014-01-09,67.156,67.156,66.26,66.878,133705,0
2014-01-10,66.916,67.385,65.542,66.224,198686,0
2014-01-13,66.27,66.307,65.513,65.882,1437682,0
2014-01-14,65.882,66.674,65.882,66.499,262913,0
2014-01-15,66.481,67.817,66.214,67.348,315533,0
2014-01-16,67.173,67.863,66.803,67.607,136053,0
2014-01-17,67.551,67.983,66.344,66.462,149155,0
2014-01-21,66.664,66.989,65.921,66.926,158652,0
2014-01-22,67.081,67.357,66.628,66.962,189913,0
2014-01-23,66.684,66.751,65.717,66.169,267860,0
2014-01-24,65.58,66.066,64.814,64.969,174506,0
2014-01-27,65.231,65.266,63.615,63.7,174291,0
2014-01-28,63.727,64.372,63.387,64.178,491945,0
2014-01-29,63.745,64.042,62.934,63.221,321902,0
2014-01-30,63.469,64.159,63.083,63.424,346001,0
2014-01-31,62.289,63.709,61.956,62.796,244630,0
2014-02-03,62.777,63.116,62.087,62.853,419452,0
2014-02-04,63.259,64.306,62.989,63.964,322040,0
2014-02-05,63.329,63.964,62.536,62.74,275098,0
2014-02-06,63.083,63.69,62.815,62.834,185312,0
2014-02-07,63.074,64.072,62.66,63.983,328717,0
2014-02-10,64.129,64.472,63.065,63.433,282900,0
2014-02-11,63.644,63.828,63.202,63.532,349644,0
2014-02-12,63.579,64.296,63.579,63.69,173081,0
2014-02-13,63.347,64.814,63.347,64.786,244946,0
2014-02-14,64.804,65.687,64.554,65.552,167603,0
2014-02-18,65.616,66.095,65.017,65.504,163763,0
2014-02-19,65.182,65.791,65.036,65.118,184256,0
2014-02-20,65.319,65.818,65.182,65.284,116409,0
2014-02-21,65.552,65.624,64.961,65.007,207440,0
2014-02-24,65.238,66.732,65.238,66.471,205619,0
2014-02-25,66.621,67.339,66.204,66.344,193905,0
2014-02-26,66.398,66.803,65.425,65.467,821966,0
2014-02-27,65.425,65.662,64.834,65.145,202737,0
2014-02-28,65.221,65.349,64.5,64.795,233979,0
2014-03-03,64.49,64.49,63.396,63.644,325300,0
2014-03-04,64.537,65.054,64.296,64.306,815082,0
2014-03-05,64.306,65.67,64.287,65.425,226554,0
2014-03-06,65.624,66.27,65.624,65.756,194274,0
2014-03-07,66.188,66.344,65.599,65.643,159836,0
2014-03-10,65.599,66.03,64.951,65.201,206263,0
2014-03-11,65.58,66.066,65.007,65.57,275991,0
2014-03-12,65.366,65.94,65.072,65.687,179613,0
2014-03-13,64.703,64.868,63.092,63.808,926371,0
2014-03-14,63.579,64.658,63.269,64.217,645808,0
2014-03-17,64.353,65.349,64.353,64.843,343310,0
2014-03-18,64.979,65.901,64.703,65.872,356668,0
2014-03-19,66.011,66.335,65.266,65.901,281187,0
2014-03-20,65.882,66.962,65.45,66.77,222486,0
2014-03-21,66.989,67.247,66.592,66.878,355726,0
2014-03-24,66.98,67.043,65.949,66.307,263197,0
2014-03-25,66.539,66.539,65.58,66.251,302213,0
2014-03-26,66.664,66.664,65.376,65.376,379731,0
2014-03-27,65.302,65.302,63.615,63.993,284925,0
2014-03-28,63.969,65.065,63.959,64.269,281225,0
2014-03-31,64.545,64.908,64.213,64.612,169871,0
2014-04-01,64.824,65.13,64.749,64.97,213799,0
2014-04-02,65.009,65.175,64.722,64.908,128191,0
2014-04-03,64.943,64.943,64.203,64.528,151797,0
2014-04-04,65.047,65.047,62.968,63.027,188489,0
2014-04-07,62.812,63.054,61.802,62.258,324787,0
2014-04-08,62.238,63.073,62.153,62.394,205410,0
2014-04-09,62.617,62.812,62.153,62.434,96142,0
2014-04-10,62.367,62.683,60.447,60.745,203854,0
2014-04-11,60.252,60.754,59.919,60.161,136998,0
2014-04-14,60.819,61.384,60.252,60.725,128087,0
2014-04-15,60.848,60.912,59.762,60.438,258707,0
2014-04-16,60.874,61.079,60.252,60.624,207208,0
2014-04-17,60.531,61.106,60.337,60.829,182467,0
2014-04-21,60.791,60.967,60.2,60.419,116861,0
2014-04-22,60.404,61.523,60.404,61.45,140056,0
2014-04-23,61.273,61.673,60.587,60.763,177770,0
2014-04-24,61.218,62.627,61.133,62.58,259077,0
2014-04-25,62.367,62.608,61.958,62.471,196555,0
2014-04-28,62.542,63.609,62.31,63.534,356238,0
2014-04-29,63.915,64.293,63.302,64.193,186783,0
2014-04-30,64.145,64.323,63.31,64.174,232390,0
2014-05-01,64.067,64.359,63.388,63.959,236561,0
2014-05-02,64.276,64.648,62.932,63.091,334804,0
2014-05-05,62.665,62.942,62.106,62.424,180467,0
2014-05-06,62.191,63.017,62.135,62.561,271534,0
2014-05-07,62.675,62.95,61.328,62.238,183013,0
2014-05-08,61.903,62.571,61.644,62.414,188949,0
2014-05-09,62.248,63.064,62.2,62.968,202728,0
2014-05-12,63.1,64.165,63.1,63.684,174039,0
2014-05-13,63.471,64.057,62.793,62.831,158291,0
2014-05-14,62.793,62.793,61.041,61.218,207711,0
2014-05-15,60.976,61.106,59.902,61.06,144112,0
2014-05-16,60.912,61.45,60.587,61.441,98147,0
2014-05-19,61.228,62.145,61.181,62.125,143016,0
2014-05-20,62.081,62.081,61.143,61.523,220301,0
2014-05-21,61.708,64.612,61.291,64.426,522569,0
2014-05-22,64.612,65.471,63.822,64.674,617157,0
2014-05-23,64.98,65.815,64.488,65.019,179252,0
2014-05-27,65.314,65.713,64.674,64.888,165141,0
2014-05-28,64.778,64.888,64.407,64.536,146042,0
2014-05-29,65.019,65.019,64.269,64.573,109752,0
2014-05-30,64.778,64.888,64.285,64.602,164559,0
2014-06-02,65.481,66.028,64.888,65.613,293581,0
2014-06-03,65.165,66.019,65.029,65.852,174008,0
2014-06-04,65.683,66.5,65.537,65.991,116323,0
2014-06-05,66.104,67.261,65.703,66.744,178362,0
2014-06-06,70.487,71.36,68.949,70.653,798457,0
2014-06-09,70.699,71.1,70.292,70.934,277591,0
2014-06-10,70.784,71.563,70.784,71.378,158364,0
2014-06-11,71.053,71.442,70.359,70.441,180816,0
2014-06-12,70.341,70.59,69.414,69.717,170113,0
2014-06-13,70.155,70.627,69.365,70.024,132152,0
2014-06-16,70.145,70.145,68.734,69.457,135651,0
2014-06-17,69.3,70.209,69.125,69.608,175713,0
2014-06-18,69.551,70.311,68.764,70.264,134860,0
2014-06-19,70.296,71.322,69.832,71.025,190457,0
2014-06-20,71.37,71.37,70.364,70.429,237598,0
2014-06-23,70.837,71.351,70.149,71.174,201693,0
2014-06-24,71.053,72.069,71.053,71.574,178482,0
2014-06-25,71.154,71.918,71.154,71.874,199646,0
2014-06-26,71.732,71.874,71.135,71.528,115029,0
2014-06-27,71.082,72.116,71.033,71.865,265098,0
2014-06-30,71.865,72.329,71.322,71.938,174820,0
2014-07-01,72.004,73.818,72.004,72.898,180860,0
2014-07-02,72.665,73.208,72.217,72.917,171338,0
2014-07-03,73.208,73.522,72.785,73.428,58958,0
2014-07-07,73.319,74.074,73.208,73.208,207531,0
2014-07-08,73.002,73.002,72.124,72.46,173466,0
2014-07-09,72.721,73.188,72.692,72.815,112076,0
2014-07-10,71.836,72.684,71.313,72.283,105118,0
2014-07-11,72.209,73.084,71.891,72.992,94190,0
2014-07-14,73.596,73.858,73.198,73.438,130172,0
2014-07-15,73.448,73.729,73.047,73.271,231031,0
2014-07-16,73.653,73.848,72.702,72.805,125514,0
2014-07-17,72.256,72.749,71.38,71.574,157275,0
2014-07-18,71.453,72.646,71.341,72.321,186326,0
2014-07-21,71.967,72.571,71.361,72.311,95723,0
2014-07-22,72.487,73.578,72.302,73.169,119607,0
2014-07-23,73.261,73.328,72.618,72.665,90579,0
2014-07-24,72.936,73.103,71.713,71.874,257163,0
2014-07-25,71.341,71.556,70.54,70.856,115059,0
2014-07-28,70.914,71.25,70.373,71.202,125740,0
2014-07-29,71.276,71.706,70.747,70.924,80091,0
2014-07-30,71.284,71.602,70.941,71.583,104147,0
2014-07-31,70.865,71.23,70.204,70.373,186283,0
2014-08-01,70.249,70.651,69.768,69.905,117270,0
2014-08-04,70.188,70.188,69.385,69.832,125546,0
2014-08-05,69.671,69.832,68.927,69.395,105986,0
2014-08-06,68.947,69.84,68.917,69.69,103123,0
2014-08-07,69.748,69.915,68.937,69.188,74342,0
2014-08-08,69.188,70.419,69.104,70.364,68358,0
2014-08-11,70.828,71.538,70.569,70.697,79482,0
2014-08-12,70.624,71.399,70.624,71.092,68828,0
2014-08-13,71.389,71.389,70.474,70.596,121719,0
2014-08-14,70.847,70.987,70.214,70.977,70284,0
2014-08-15,71.697,71.788,70.616,71.602,146101,0
2014-08-18,72.209,72.507,71.509,72.189,139611,0
2014-08-19,72.478,72.684,72.041,72.443,53778,0
2014-08-20,72.013,72.702,71.313,71.547,81674,0
2014-08-21,71.37,71.639,70.875,71.1,77587,0
2014-08-22,70.642,71.538,70.642,71.062,58173,0
2014-08-25,71.303,71.722,70.632,71.639,96308,0
2014-08-26,71.706,72.926,71.501,72.851,102420,0
2014-08-27,72.646,73.737,72.031,73.141,184286,0
2014-08-28,72.692,74.531,72.478,73.428,142184,0
2014-08-29,73.391,74.408,72.731,74.093,114783,0
2014-09-02,74.183,74.183,73.056,73.356,180764,0
2014-09-03,73.818,74.287,73.624,74.055,139639,0
2014-09-04,74.334,74.734,73.719,74.156,85470,0
2014-09-05,73.818,74.055,73.214,73.924,60515,0
2014-09-08,73.681,74.055,72.096,72.256,255467,0
2014-09-09,72.124,72.404,71.574,71.669,131416,0
2014-09-10,71.817,72.144,71.144,71.556,128316,0
2014-09-11,71.1,80.159,70.801,79.926,1195743,0
2014-09-12,80.393,83.376,80.28,81.586,771671,0
2014-09-15,81.463,81.884,80.885,81.472,267185,0
2014-09-16,81.519,82.303,80.738,82.154,246747,0
2014-09-17,82.162,82.871,81.893,82.425,200119,0
2014-09-18,82.861,83.868,82.405,83.291,254558,0
2014-09-19,83.43,83.878,82.274,82.33,275310,0
2014-09-22,82.088,82.684,81.763,81.893,200215,0
2014-09-23,82.107,82.107,80.97,81.259,459048,0
2014-09-24,81.677,82.964,78.518,80.196,451307,0
2014-09-25,80.542,81.352,80.056,80.131,351417,0
2014-09-26,80.066,80.252,79.832,79.871,256380,0
2014-09-29,79.236,80.001,79.07,79.842,170667,0
2014-09-30,79.637,81.447,79.265,80.866,403193,0
2014-10-01,80.67,81.082,79.07,79.442,264876,0
2014-10-02,79.291,79.832,77.594,78.816,244545,0
2014-10-03,79.719,80.751,79.149,80.639,229834,0
2014-10-06,80.675,81.059,79.646,79.888,133091,0
2014-10-07,79.159,79.982,77.313,77.371,234293,0
2014-10-08,77.472,80.031,77.398,79.769,245512,0
2014-10-09,79.412,79.814,77.435,77.491,194150,0
2014-10-10,77.51,78.466,76.574,76.723,198425,0
2014-10-13,77.09,78.466,76.431,77.155,298024,0
2014-10-14,77.808,79.084,77.689,77.857,380201,0
2014-10-15,76.733,77.594,74.943,76.93,374160,0
2014-10-16,76.386,78.222,75.365,77.51,476455,0
2014-10-17,78.53,78.86,77.117,77.342,284172,0
2014-10-20,77.042,77.895,76.602,77.051,247450,0
2014-10-21,77.332,78.391,76.986,78.146,316560,0
2014-10-22,78.183,78.55,77.52,77.594,150544,0
2014-10-23,78.342,78.682,78.127,78.579,285642,0
2014-10-24,78.792,78.85,77.736,78.682,197156,0
2014-10-27,78.475,79.149,77.773,79.093,136357,0
2014-10-28,79.159,81.368,79.149,81.069,393352,0
2014-10-29,81.22,81.706,80.115,80.46,236348,0
2014-10-30,80.031,80.853,79.61,80.751,194228,0
2014-10-31,82.155,82.502,80.685,80.891,258355,0
2014-11-03,80.901,81.959,80.714,81.181,203288,0
2014-11-04,81.108,81.773,79.842,80.714,151911,0
2014-11-05,81.089,81.726,80.377,80.807,208057,0
2014-11-06,80.975,81.65,80.921,81.538,188949,0
2014-11-07,81.358,81.783,80.872,81.145,118777,0
2014-11-10,81.368,81.818,80.76,81.64,136452,0
2014-11-11,81.586,82.212,81.35,81.677,102353,0
2014-11-12,81.398,82.015,80.975,81.755,114952,0
2014-11-13,81.951,83.187,81.548,82.184,137349,0
2014-11-14,81.986,82.616,81.605,81.623,118881,0
2014-11-17,81.716,81.866,80.329,80.367,117012,0
2014-11-18,80.564,80.769,79.888,80.076,83382,0
2014-11-19,80.011,80.329,79.62,79.719,92686,0
2014-11-20,79.317,79.965,78.42,79.514,109558,0
2014-11-21,80.601,80.742,79.683,79.759,281721,0
2014-11-24,80.115,80.555,79.149,79.355,315567,0
2014-11-25,79.57,80.517,79.561,80.18,221745,0
2014-11-26,80.049,82.015,79.947,81.808,154094,0
2014-11-28,82.428,83.684,81.969,82.09,90180,0
2014-12-01,82.55,82.962,81.321,81.437,187594,0
2014-12-02,81.885,83.543,81.755,83.467,249262,0
2014-12-03,83.56,83.693,82.616,83.365,273067,0
2014-12-04,83.786,84.638,82.642,84.235,236623,0
2014-12-05,83.917,85.809,83.917,85.641,377899,0
2014-12-08,85.248,88.196,81.471,83.535,498688,0
2014-12-09,83.598,84.835,82.447,84.835,387379,0
2014-12-10,84.76,84.76,82.26,82.848,268447,0
2014-12-11,83.551,84.255,82.192,82.531,274294,0
2014-12-12,81.8,83.823,81.22,83.525,271013,0
2014-12-15,84.311,85.209,84.115,84.499,306032,0
2014-12-16,84.395,85.142,83.731,83.767,398832,0
2014-12-17,83.954,85.715,83.232,85.575,217207,0
2014-12-18,86.305,86.305,83.87,84.732,320912,0
2014-12-19,84.592,84.592,83.383,84.188,322192,0
2014-12-22,84.302,84.76,83.551,84.226,155907,0
2014-12-23,84.48,84.92,83.795,84.62,163503,0
2014-12-24,84.52,85.667,84.191,84.746,108614,0
2014-12-26,85.15,85.425,84.494,84.859,60425,0
2014-12-29,85.001,85.82,84.511,85.764,130477,0
2014-12-30,85.595,85.783,84.578,85.095,121423,0
2014-12-31,85.133,85.933,85.086,85.754,180119,0
2015-01-02,86.366,87.833,84.671,85.114,197149,0
2015-01-05,84.785,85.33,84.228,84.728,256929,0
2015-01-06,84.709,85.067,82.103,82.996,298486,0
2015-01-07,83.409,83.9,82.564,83.824,245260,0
2015-01-08,84.597,85.734,84.144,84.906,164736,0
2015-01-09,84.897,85.16,83.259,84.108,166193,0
2015-01-12,84.21,86.121,83.456,85.16,431922,0
2015-01-13,86.327,87.937,85.66,86.543,630546,0
2015-01-14,86.178,86.929,84.548,85.435,275712,0
2015-01-15,85.555,86.178,83.496,83.535,192244,0
2015-01-16,83.147,84.718,82.639,84.615,144026,0
2015-01-20,84.558,84.634,82.835,83.598,127566,0
2015-01-21,83.419,84.379,82.903,83.204,126369,0
2015-01-22,83.9,85.31,83.204,84.897,186669,0
2015-01-23,84.935,85.546,84.349,85.114,217178,0
2015-01-26,85.02,85.856,84.69,85.405,166599,0
2015-01-27,84.305,85.914,84.267,85.338,128995,0
2015-01-28,85.839,85.848,84.219,84.709,231786,0
2015-01-29,84.709,84.776,83.758,84.652,204277,0
2015-01-30,83.965,84.359,82.338,82.583,224352,0
2015-02-02,83.279,83.466,81.077,82.545,158417,0
2015-02-03,83.024,83.024,82.423,82.666,236496,0
2015-02-04,82.32,83.466,81.895,82.413,402164,0
2015-02-05,82.781,83.1,80.483,81.417,332787,0
2015-02-06,81.65,82.959,81.276,81.97,334176,0
2015-02-09,81.605,81.961,79.561,79.61,257142,0
2015-02-10,80.154,81.312,79.769,80.898,345721,0
2015-02-11,80.785,81.818,80.541,81.169,186908,0
2015-02-12,81.614,81.979,81.159,81.558,143634,0
2015-02-13,81.481,82.177,80.73,80.785,187480,0
2015-02-17,80.927,81.188,80.134,80.371,202867,0
2015-02-18,80.268,81.558,80.023,81.169,211811,0
2015-02-19,80.973,82.151,80.456,80.663,223024,0
2015-02-20,80.314,80.991,80.023,80.832,245795,0
2015-02-23,80.635,81.208,80.211,80.644,105809,0
2015-02-24,80.7,81.266,80.371,81.218,120456,0
2015-02-25,81.237,81.446,80.541,80.804,102047,0
2015-02-26,80.577,82.657,80.437,82.103,257507,0
2015-02-27,81.979,82.781,81.717,82.63,206807,0
2015-03-02,82.516,84.004,82.451,83.1,152390,0
2015-03-03,82.762,82.762,81.218,81.838,206058,0
2015-03-04,81.446,82.121,81.266,81.895,97449,0
2015-03-05,81.935,82.403,81.266,82.112,107865,0
2015-03-06,81.509,81.727,80.71,80.869,127524,0
2015-03-09,80.785,81.97,80.785,81.668,104462,0
2015-03-10,81.02,81.208,80.304,80.748,138683,0
2015-03-11,80.71,81.125,79.57,79.994,303507,0
2015-03-12,84.643,90.439,83.288,90.298,1085545,0
2015-03-13,88.33,91.221,88.219,91.134,565992,0
2015-03-16,91.682,94.742,91.653,94.573,632412,0
2015-03-17,94.515,95.51,93.695,94.592,472582,0
2015-03-18,94.287,94.669,92.65,93.902,429012,0
2015-03-19,93.902,94.524,92.784,93.159,320296,0
2015-03-20,93.753,94.582,92.707,93.112,414665,0
2015-03-23,92.953,94.344,92.329,93.695,297449,0
2015-03-24,93.507,95.198,93.404,94.403,237193,0
2015-03-25,94.384,95.084,93.29,93.714,258023,0
2015-03-26,93.724,93.724,92.237,93.112,247227,0
2015-03-27,93.438,96.142,93.438,94.515,345266,0
2015-03-30,94.858,95.589,94.253,95.122,288819,0
2015-03-31,95.179,98.593,94.876,97.935,452068,0
2015-04-01,98.128,98.394,96.239,97,378581,0
2015-04-02,97.602,99.067,97.127,98.821,329265,0
2015-04-06,98.404,99.97,98.178,99,210674,0
2015-04-07,99.386,100.2,98.801,100.06,250842,0
2015-04-08,100.27,102.03,99.78,101.96,285758,0
2015-04-09,101.96,102.55,99.72,101,294710,0
2015-04-10,101.58,101.58,100.19,100.47,155973,0
2015-04-13,100.77,100.77,99.425,99.445,208351,0
2015-04-14,99.236,99.88,98.246,99.087,301913,0
2015-04-15,99.52,100.07,98.375,99.52,263122,0
2015-04-16,99.256,99.61,98.384,98.821,160894,0
2015-04-17,98.168,98.722,97.272,97.602,230634,0
2015-04-20,98.444,98.9,97.534,98.672,259277,0
2015-04-21,98.96,99.465,98.462,98.99,170930,0
2015-04-22,99.52,99.76,98.522,99.157,153811,0
2015-04-23,99.276,100.23,98.811,99.73,166112,0
2015-04-24,100.09,100.1,97.965,98.544,230954,0
2015-04-27,99.256,99.256,96.201,96.443,223768,0
2015-04-28,96.335,96.956,95.427,96.345,260941,0
2015-04-29,96.124,96.307,93.777,93.984,261680,0
2015-04-30,93.975,95.397,93.815,93.947,407832,0
2015-05-01,94.014,95.321,93.864,94.534,160301,0
2015-05-04,94.384,95.529,93.75,93.758,169068,0
2015-05-05,94.723,94.969,93.228,94.893,296422,0
2015-05-06,94.306,95.275,94.306,94.779,300413,0
2015-05-07,94.884,95.882,94.884,95.539,114925,0
2015-05-08,96.422,96.422,95.267,95.931,281427,0
2015-05-11,96.182,96.743,95.692,95.834,114683,0
2015-05-12,95.228,96.027,94.243,95.892,109088,0
2015-05-13,96.047,96.704,95.529,96.162,192724,0
2015-05-14,96.694,98.692,95.999,97.886,338241,0
2015-05-15,98.158,99.485,97.69,97.828,472386,0
2015-05-18,97.99,99.56,97.341,99.425,419097,0
2015-05-19,98.633,100.15,98.633,99.425,210674,0
2015-05-20,99.425,99.82,98.512,99.137,150270,0
2015-05-21,99.316,100.54,98.652,99.91,189552,0
2015-05-22,99.87,100.85,99.206,99.96,187865,0
2015-05-26,99.92,99.92,97.573,98.502,157570,0
2015-05-27,98.492,100.39,97.955,99.9,107607,0
2015-05-28,99.425,99.435,97.76,99.067,193084,0
2015-05-29,98.187,98.831,97.564,98.237,165584,0
2015-06-01,99.047,99.236,97.583,99.027,135941,0
2015-06-02,99.077,100.21,98.059,99.82,392375,0
2015-06-03,100.04,100.43,99.62,99.92,164420,0
2015-06-04,99.495,100.46,99,99.415,105919,0
2015-06-05,99.82,100.71,98.86,100.68,208668,0
2015-06-08,97.632,101.23,97.165,100.68,421772,0
2015-06-09,100.2,100.61,97.097,97.75,374699,0
2015-06-10,98.286,99.68,97.67,99.435,174375,0
2015-06-11,99.475,100.53,99.376,100.26,159517,0
2015-06-12,100.02,101.17,99.8,100.28,159141,0
2015-06-15,99.89,100.53,99.445,100.18,230000,0
2015-06-16,99.83,100.74,99.51,99.75,122920,0
2015-06-17,100.02,100.37,98.85,99.99,167695,0
2015-06-18,100.31,102.14,100.31,101.88,223979,0
2015-06-19,102.28,103.21,101.41,102.59,387556,0
2015-06-22,103.2,104.39,102.46,103.79,270656,0
2015-06-23,104.23,104.62,102.91,104.09,253358,0
2015-06-24,103.99,104.1,102.96,103.41,267755,0
2015-06-25,103.63,104.15,103.2,103.83,173251,0
2015-06-26,104.02,105.17,103.55,104.1,388190,0
2015-06-29,103.33,104.38,102.01,102.6,344825,0
2015-06-30,103.08,104.35,102.65,104,285852,0
2015-07-01,104.74,105.98,104.4,105.51,298939,0
2015-07-02,105.71,105.71,103.8,104.03,147213,0
2015-07-06,103.32,105.01,102.42,104.86,226277,0
2015-07-07,105.17,105.17,103.52,104.63,204964,0
2015-07-08,103.67,104.95,103.03,104.03,167267,0
2015-07-09,104.93,105.43,103.53,103.55,226384,0
2015-07-10,104.4,105.02,102.98,104.55,235833,0
2015-07-13,105.47,106.2,104.55,105.63,170522,0
2015-07-14,105.79,106.47,105.1,106.01,152891,0
2015-07-15,106.09,106.76,105.18,105.22,173129,0
2015-07-16,105.75,106.79,105.17,106.16,192783,0
2015-07-17,106.37,106.99,104.34,104.5,131252,0
2015-07-20,104.72,105.49,104.29,104.7,103111,0
2015-07-21,104.74,105.2,103.83,103.87,127262,0
2015-07-22,103.82,104.83,103.68,104.81,136608,0
2015-07-23,105.33,106.49,104.23,104.67,167898,0
2015-07-24,104.32,104.7,103.1,103.17,157292,0
2015-07-27,103.08,103.64,101.88,102.21,166323,0
2015-07-28,102.94,102.98,101.42,102.31,237197,0
2015-07-29,102.32,102.94,101.7,102.08,154458,0
2015-07-30,102.06,103.07,101.23,102.78,183543,0
2015-07-31,103.04,104.81,102.86,104.47,135872,0
2015-08-03,104.45,105.41,102.7,103.3,116120,0
2015-08-04,103.46,104.19,103.05,103.84,92927,0
2015-08-05,103.9,105.21,103.66,104.67,143116,0
2015-08-06,104.93,104.98,103.36,104.12,163177,0
2015-08-07,104.3,104.39,103.06,104.16,112455,0
2015-08-10,104.57,105.16,104.18,104.85,108361,0
2015-08-11,104.32,105.74,104.05,105.26,135524,0
2015-08-12,104.38,104.75,101.82,102.74,195932,0
2015-08-13,102.74,104.22,101.82,103.04,78855,0
2015-08-14,102.97,104.08,102.21,103.96,125582,0
2015-08-17,103.52,105.84,102.9,105.57,103007,0
2015-08-18,105.54,105.96,104.27,104.8,90826,0
2015-08-19,104.45,105.71,103.87,104.86,122117,0
2015-08-20,104.1,104.93,103.67,104.08,188688,0
2015-08-21,102.15,104.92,102.15,103.25,369081,0
2015-08-24,100.88,104.75,98.99,100.1,282183,0
2015-08-25,102.86,103.1,99.415,99.69,336319,0
2015-08-26,101.44,102.57,99.73,101.96,290225,0
2015-08-27,102.45,103.23,101.57,102.65,231528,0
2015-08-28,102.3,103.84,102.14,103.54,181863,0
2015-08-31,102.46,103.64,102,102.77,160337,0
2015-09-01,101.56,102.23,98.89,99.52,384935,0
2015-09-02,100.07,101.45,99.62,101.26,210108,0
2015-09-03,101.23,103.1,100.99,101.3,178502,0
2015-09-04,100.27,101.53,100.27,100.81,94396,0
2015-09-08,102.15,102.86,101.17,102.64,161809,0
2015-09-09,103.7,104.89,101.6,101.87,142488,0
2015-09-10,101.29,102.63,100.33,102.14,89518,0
2015-09-11,101.61,103.58,101.61,103.16,176404,0
2015-09-14,103.53,103.96,102.38,102.46,143432,0
2015-09-15,102.71,102.71,100.94,101.56,281088,0
2015-09-16,101.87,102.83,101.54,102.58,220503,0
2015-09-17,102.6,103.33,102.04,102.52,289988,0
2015-09-18,101.37,102.3,100.64,100.95,240454,0
2015-09-21,101.79,103.38,101.21,102.98,344405,0
2015-09-22,102.23,102.42,100.47,100.73,206327,0
2015-09-23,101.08,101.29,100.26,100.92,180812,0
2015-09-24,100.47,101.05,99.435,100.43,187484,0
2015-09-25,101.17,104.29,101.08,102.31,386405,0
2015-09-28,102.78,104.47,98.099,98.148,660862,0
2015-09-29,98.95,99.63,95.712,96.443,591158,0
2015-09-30,97.107,99.94,96.801,99.7,680725,0
2015-10-01,99.87,100.41,98.375,99.266,540023,0
2015-10-02,98.702,99.65,97.76,99.65,272899,0
2015-10-05,100.11,101.09,99.8,100.83,198593,0
2015-10-06,100.68,101.23,98.643,99.336,198874,0
2015-10-07,99.87,100.47,98.86,99.86,287762,0
2015-10-08,99.8,102.13,99.59,101.97,238497,0
2015-10-09,102.31,103.49,102.08,103.25,195390,0
2015-10-12,102.44,105,102.13,104.79,190794,0
2015-10-13,104.21,105.85,103.57,104.49,243820,0
2015-10-14,104.6,104.81,103.04,103.43,197372,0
2015-10-15,103.93,104.65,102.23,104.41,316256,0
2015-10-16,104.37,104.83,103.27,104.33,238497,0
2015-10-19,103.99,105.06,103.72,104.65,180930,0
2015-10-20,104.82,105.27,104.17,104.95,127245,0
2015-10-21,105.08,105.37,103.47,104.6,275446,0
2015-10-22,105.18,105.94,104.66,105.69,159902,0
2015-10-23,106.48,107.24,105.75,107.11,154057,0
2015-10-26,107.11,109.2,106.87,109.05,206037,0
2015-10-27,108.85,109.33,107.7,108.39,310097,0
2015-10-28,108.76,110.75,107.94,110.7,196955,0
2015-10-29,110.27,111.64,109.22,110.31,164913,0
2015-10-30,110.08,110.63,109.1,109.39,137774,0
2015-11-02,109.63,110.92,108.7,110.46,116170,0
2015-11-03,110.2,110.84,109.12,109.94,132450,0
2015-11-04,110.88,112.2,110.37,111.12,188488,0
2015-11-05,110.93,111.44,109.46,111.22,107088,0
2015-11-06,111.03,111.88,110.32,111.28,94668,0
2015-11-09,110.74,110.74,109.29,109.7,104964,0
2015-11-10,109.74,111.54,109.47,111.38,246012,0
2015-11-11,111.81,112.79,110.37,110.81,143515,0
2015-11-12,110.53,110.66,109.17,109.4,181299,0
2015-11-13,109.4,110.62,108.84,110.1,239541,0
2015-11-16,109.75,110.3,108.02,110.09,220230,0
2015-11-17,110.82,111.55,110.05,110.42,188709,0
2015-11-18,110.38,111.35,109.46,110.41,215951,0
2015-11-19,110.66,111.13,110.06,110.4,183908,0
2015-11-20,111.14,112.21,110.72,112.1,252797,0
2015-11-23,112.09,114.13,111.12,113.69,137774,0
2015-11-24,113.1,113.41,111.35,113.2,227642,0
2015-11-25,113.32,115.72,113.31,115.55,159693,0
2015-11-27,115.35,116.36,115.24,115.86,101661,0
2015-11-30,116.66,116.78,114.02,115.54,305192,0
2015-12-01,115.93,116.36,113.35,114.18,440676,0
2015-12-02,114.42,118.74,113.34,118.37,476882,0
2015-12-03,118.72,119.79,117.11,117.58,617590,0
2015-12-04,118.16,119.68,116.38,116.88,415620,0
2015-12-07,120.25,124.07,119.1,120.31,581577,0
2015-12-08,120.27,123.17,119.38,122.86,387369,0
2015-12-09,122.3,124.33,121.54,122.02,367192,0
2015-12-10,122.39,123.07,121.53,123.06,295277,0
2015-12-11,121.75,123.35,121.63,122.31,361972,0
2015-12-14,122.16,123.28,121.14,121.64,379051,0
2015-12-15,122.25,124.96,121.2,124.28,380759,0
2015-12-16,125.18,127.84,124.76,127.39,349030,0
2015-12-17,127.46,128,122.55,122.65,331181,0
2015-12-18,121.85,122.74,119.5,119.66,727389,0
2015-12-21,120.23,120.7,119.29,119.82,497451,0
2015-12-22,119.91,120.62,119.27,119.97,345414,0
2015-12-23,120.5,125.85,120.5,124.21,559782,0
2015-12-24,124.39,125.65,122.95,123.24,76666,0
2015-12-28,122.51,123.71,121.88,123.4,121129,0
2015-12-29,123.66,126.28,123.66,125.47,242414,0
2015-12-30,125.61,126.97,125.21,125.41,175534,0
2015-12-31,125.28,125.42,123.25,123.25,159027,0
2016-01-04,121.97,121.97,118.63,119.55,365746,0
2016-01-05,120.03,121.46,119.41,121.26,281959,0
2016-01-06,119.79,122.31,119.63,121.28,283435,0
2016-01-07,119.01,120.29,117.22,117.48,239155,0
2016-01-08,117.74,119.05,115.87,116.11,239765,0
2016-01-11,116.27,119.21,116.27,118.9,402989,0
2016-01-12,119.58,120.53,116.28,117.25,357025,0
2016-01-13,117.63,117.79,112.13,112.75,298820,0
2016-01-14,114.68,119.09,114.43,117.25,656981,0
2016-01-15,114.81,116.27,112.11,114.51,344349,0
2016-01-19,115.96,118.45,115.19,117.43,437234,0
2016-01-20,116.57,117.99,112.67,116.79,352581,0
2016-01-21,116.76,120.14,115.56,118.72,357128,0
2016-01-22,120.12,120.3,118.36,119.94,295994,0
2016-01-25,119.87,120.52,118.18,118.6,175338,0
2016-01-26,118.95,121.05,118.25,120,246162,0
2016-01-27,119.81,120.12,116.11,116.5,210895,0
2016-01-28,117.79,118.06,114.51,115.53,201927,0
2016-01-29,115.86,120.35,114.71,120.35,306542,0
2016-02-01,119.23,120.66,118.8,119.9,203626,0
2016-02-02,118.9,119.63,116.64,117.42,174992,0
2016-02-03,118.58,118.88,113.5,115.32,224992,0
2016-02-04,115.34,115.89,113.64,115.41,232427,0
2016-02-05,114.64,114.64,111.11,112.45,282255,0
2016-02-08,111.15,113.2,110.59,112.65,368921,0
2016-02-09,111.26,113.94,111.11,112.07,244841,0
2016-02-10,112.85,115.44,112.16,113.54,198173,0
2016-02-11,111.79,113.53,111.22,112.84,243112,0
2016-02-12,114.11,116.07,112.99,115.78,223434,0
2016-02-16,117.33,120.35,116.5,119.34,226388,0
2016-02-17,120.12,121.3,118.82,120.55,307521,0
2016-02-18,120.39,122.17,118.97,120.03,209601,0
2016-02-19,119.96,123.52,119.96,122.99,223731,0
2016-02-22,124.13,124.69,121.65,122,227320,0
2016-02-23,121.62,122.52,121,121.92,205418,0
2016-02-24,120.71,123.12,119.23,122.92,227385,0
2016-02-25,123.34,124.65,122.52,124.56,163637,0
2016-02-26,125.06,125.16,121.99,122.06,216431,0
2016-02-29,122.16,123.07,121.28,122.67,437915,0
2016-03-01,123.76,125.09,122.73,125.04,228426,0
2016-03-02,125.09,125.09,123.35,124.27,219115,0
2016-03-03,124.03,124.55,123.28,123.71,337220,0
2016-03-04,124.17,125.09,122.91,125.07,367145,0
2016-03-07,124.02,125.86,123.15,125.71,285266,0
2016-03-08,126.19,128.78,125.19,126.54,360784,0
2016-03-09,126.89,128.87,126.54,127.98,557201,0
2016-03-10,130.08,130.93,119.85,122.86,1074209,0
2016-03-11,124.19,127.27,123.63,126.21,467962,0
2016-03-14,125.9,127.56,125.78,126.82,267869,0
2016-03-15,126.26,126.79,125.66,125.79,276376,0
2016-03-16,125.38,125.92,124.55,125.15,253291,0
2016-03-17,125.27,125.42,123.01,123.24,549315,0
2016-03-18,123.97,125.03,122.33,122.55,874241,0
2016-03-21,122.87,124.35,121.35,123.11,285994,0
2016-03-22,122.3,123.52,122.02,122.9,237580,0
2016-03-23,122.85,123.42,121.82,121.89,281686,0
2016-03-24,121.71,122.72,121.17,122.67,214171,0
2016-03-28,123.17,124.86,122.7,124.69,268072,0
2016-03-29,124.35,127.98,124.12,127.72,299542,0
2016-03-30,128.13,128.15,126.35,127.59,221891,0
2016-03-31,127.65,129.83,127.09,129.56,360068,0
2016-04-01,128.85,129.55,127.51,128.22,309960,0
2016-04-04,128.24,128.26,125.05,126.11,291956,0
2016-04-05,125.53,126.03,123.42,123.62,307833,0
2016-04-06,123.62,125.17,122.65,124.74,416703,0
2016-04-07,125.24,126.12,123.61,124.26,323178,0
2016-04-08,124.99,125.05,123.77,124.54,234779,0
2016-04-11,125.31,125.82,124.06,124.09,224482,0
2016-04-12,124.07,125.95,124.07,125.38,266855,0
2016-04-13,125.79,127.71,125.07,127.31,236527,0
2016-04-14,128.5,128.63,125.86,127.89,221408,0
2016-04-15,127.96,128.88,126.52,128.31,208239,0
2016-04-18,128,129.16,127.44,128.63,290458,0
2016-04-19,128.79,129.32,127.92,128.9,257638,0
2016-04-20,128.69,129.27,126.97,127.01,330661,0
2016-04-21,126.61,127.94,126.24,127.79,281431,0
2016-04-22,127.38,128.02,125.62,126.53,237977,0
2016-04-25,126.01,127.05,125.41,126.54,184364,0
2016-04-26,126.6,127.77,126.01,126.93,179892,0
2016-04-27,126.53,126.95,125.65,126.74,200606,0
2016-04-28,126.2,126.37,125.02,125.38,205805,0
2016-04-29,124.92,126.09,124.55,125.62,185365,0
2016-05-02,126.45,127.15,125.87,126.72,197893,0
2016-05-03,125.88,126.98,125.32,125.81,251392,0
2016-05-04,125.19,125.96,124.78,125.38,231714,0
2016-05-05,125.24,125.35,124.04,125.09,155750,0
2016-05-06,124.44,126.64,123.73,126.48,154843,0
2016-05-09,126.46,127.35,125.61,126.03,217337,0
2016-05-10,126.73,128.44,126.22,128.23,240578,0
2016-05-11,127.73,127.73,123.71,123.82,250419,0
2016-05-12,124.44,125.16,123.24,124.84,162797,0
2016-05-13,124.59,125.24,123.11,123.65,174171,0
2016-05-16,123.58,124.51,122.99,124.3,170979,0
2016-05-17,124,124.12,121.37,121.86,287614,0
2016-05-18,121.44,122.59,120.16,122.08,218646,0
2016-05-19,121.67,122.37,120.37,121.53,170503,0
2016-05-20,121.66,123.02,120.76,122.4,168073,0
2016-05-23,122.51,123.8,121.74,123.02,154891,0
2016-05-24,123.76,125.27,123.6,125.05,156758,0
2016-05-25,124.98,125.54,124.57,125.23,158968,0
2016-05-26,125.55,125.61,124.82,125.33,160113,0
2016-05-27,125.3,126.64,125.3,126.38,97340,0
2016-05-31,126.72,127.46,125.73,127.2,160324,0
2016-06-01,127.04,128.69,126.79,127.37,190793,0
2016-06-02,126.94,129.57,126.94,129.54,272192,0
2016-06-03,129.46,130.63,127.38,129.88,439263,0
2016-06-06,129.67,130.1,128.22,129.21,200119,0
2016-06-07,129.8,131.63,129.49,131.24,377363,0
2016-06-08,131.15,131.45,129.98,131.05,460293,0
2016-06-09,133.54,136,128.93,134.89,758960,0
2016-06-10,135.04,138.66,134.75,138.11,587554,0
2016-06-13,137.58,138.2,134.81,135.07,433173,0
2016-06-14,134.58,134.97,133.23,133.7,420831,0
2016-06-15,133.79,135.09,133.7,133.81,336904,0
2016-06-16,132.62,133.75,132.44,133.53,195467,0
2016-06-17,133.9,133.9,131.13,131.9,385610,0
2016-06-20,133.91,133.91,132.03,133.06,456499,0
2016-06-21,133.62,133.62,131.49,132.68,447094,0
2016-06-22,132.81,135.24,132.66,134.18,480880,0
2016-06-23,135.37,136.5,134.7,136.5,408262,0
2016-06-24,132.86,136.82,131.3,132.01,3287769,0
2016-06-27,130.57,132.71,129.66,130.31,541720,0
2016-06-28,131.6,131.86,129.29,130.94,439666,0
2016-06-29,132.11,133.55,132.11,132.34,275675,0
2016-06-30,132.98,135.18,132.91,134.73,562816,0
2016-07-01,134.9,136.29,134.84,135.21,271825,0
2016-07-05,135.03,135.48,133.91,134.82,298529,0
2016-07-06,134.64,135.75,134.06,135.19,539289,0
2016-07-07,135.37,136.28,135.29,136.07,251771,0
2016-07-08,136.61,137.22,136.23,136.67,214764,0
2016-07-11,136.77,139.91,136.77,139.04,365475,0
2016-07-12,139.87,141.7,139.75,141.14,420294,0
2016-07-13,140.89,141.28,140.03,140.15,378006,0
2016-07-14,141.06,141.4,139.91,139.95,287359,0
2016-07-15,140.5,140.98,139.67,140.3,271820,0
2016-07-18,140.46,141.05,139.58,139.94,268526,0
2016-07-19,140.32,140.93,139.96,140.29,245857,0
2016-07-20,140.75,141.13,140.16,140.65,347298,0
2016-07-21,140.9,141.09,139.26,139.91,144129,0
2016-07-22,140.39,141.22,139.82,140.87,338977,0
2016-07-25,141.01,141.39,140.4,140.66,596631,0
2016-07-26,141,141.24,138.89,139.19,276499,0
2016-07-27,140.01,140.01,137.18,138.18,298158,0
2016-07-28,137.96,139.99,137.66,139.74,364830,0
2016-07-29,139.48,140.37,138.52,139.44,240799,0
2016-08-01,139.29,140.16,138.59,139.57,176641,0
2016-08-02,139.6,140.02,138.45,139.87,310599,0
2016-08-03,139.68,139.8,138.46,138.99,237414,0
2016-08-04,139.3,140.92,139.3,140.24,250524,0
2016-08-05,141.2,141.21,139.96,140.33,176190,0
2016-08-08,144.56,153.95,144.56,151.53,2401760,0
2016-08-09,152.23,152.25,148.11,148.25,850325,0
2016-08-10,148.25,153.71,147.19,153.6,829308,0
2016-08-11,153.81,154.87,151.92,152.64,415870,0
2016-08-12,152.56,152.9,151.16,152.31,303650,0
2016-08-15,151.82,153.19,151.58,153,238889,0
2016-08-16,153.18,153.79,150.2,150.57,321795,0
2016-08-17,150.92,151.06,149.43,150.19,309921,0
2016-08-18,150.44,152.86,150.18,152.56,298121,0
2016-08-19,152.04,153.91,151.52,153.58,216713,0
2016-08-22,153.63,154.23,152.92,154.18,191685,0
2016-08-23,155.55,156.65,154.31,156.6,388830,0
2016-08-24,156.82,156.82,155.09,155.71,196125,0
2016-08-25,155.39,156.66,155.34,156.1,208095,0
2016-08-26,155.91,156.43,153.43,154.1,283876,0
2016-08-29,154.55,155.41,153.54,154.91,193593,0
2016-08-30,155.37,155.37,152.82,154.8,234510,0
2016-08-31,154.33,154.9,153.29,154.42,193602,0
2016-09-01,155.18,156.85,154.01,156.44,292888,0
2016-09-02,156.34,157.54,155.87,157.29,206139,0
2016-09-06,158.12,158.67,156.85,158.16,252138,0
2016-09-07,157.79,158.75,157.15,158.42,269380,0
2016-09-08,157.9,158.66,157.53,158.15,271690,0
2016-09-09,157.11,158.07,154.39,154.48,258800,0
2016-09-12,153.64,157.01,153.42,156.63,354497,0
2016-09-13,156.08,156.08,154.2,155.14,234135,0
2016-09-14,156.02,156.76,155.01,155.62,202639,0
2016-09-15,155.83,158.14,155.2,157.5,314009,0
2016-09-16,157.45,157.45,156.04,156.64,292061,0
2016-09-19,156.8,158.83,156.1,156.83,189967,0
2016-09-20,157.95,158.09,155.78,155.86,236641,0
2016-09-21,156.69,157.36,154.98,157.17,204564,0
2016-09-22,158.31,158.45,157.45,157.86,237480,0
2016-09-23,156.94,158.64,155.24,156.5,322230,0
2016-09-26,156.5,157.5,149.43,151.85,706711,0
2016-09-27,152.09,152.74,149.27,151.91,1033957,0
2016-09-28,151.58,153.1,151.25,152.81,356740,0
2016-09-29,152.84,153.84,151.63,153.03,284987,0
2016-09-30,153.09,153.74,152.22,152.91,396284,0
2016-10-03,153.79,154.45,152.31,152.88,245560,0
2016-10-04,153.99,153.99,152.65,152.66,299313,0
2016-10-05,153.76,154.78,152.31,152.97,401538,0
2016-10-06,153.32,153.96,152.04,152.42,288224,0
2016-10-07,152.85,153.69,151.42,152.64,252542,0
2016-10-10,152.85,153.33,151.52,151.68,262779,0
2016-10-11,151.47,152.66,150.73,150.95,307836,0
2016-10-12,151.35,151.35,150.12,150.48,197549,0
2016-10-13,149.21,151.17,148.52,150.23,266790,0
2016-10-14,150.48,151.78,149.62,150.3,605650,0
2016-10-17,150.81,153.17,149.9,150.08,719987,0
2016-10-18,150.88,154.21,150.88,152.12,415982,0
2016-10-19,152.57,154.27,151.04,151.54,200056,0
2016-10-20,155.25,155.88,152.3,154.35,414771,0
2016-10-21,154.64,155.05,153.41,154.85,319190,0
2016-10-24,156.08,156.55,155.12,155.81,383686,0
2016-10-25,155.36,155.45,152.52,153.1,244487,0
2016-10-26,152.56,153.26,151.45,152.96,279778,0
2016-10-27,153.37,153.67,150.83,152.08,206163,0
2016-10-28,151.97,153.87,151.97,153.49,284987,0
2016-10-31,153.56,156.6,152.86,156.21,314276,0
2016-11-01,156.17,156.17,153.51,154.43,281499,0
2016-11-02,153.56,154.58,152.59,153.26,254416,0
2016-11-03,153.27,154.44,153.18,153.44,235674,0
2016-11-04,153.64,155.31,152.14,152.57,352599,0
2016-11-07,154.31,155.95,153.19,155.66,388639,0
2016-11-08,154.98,157,154.34,156.27,293175,0
2016-11-09,154.11,154.3,151.81,151.93,485661,0
2016-11-10,153.75,154.1,150.8,151.31,513343,0
2016-11-11,150.92,155.63,150.55,153.03,559544,0
2016-11-14,153.64,153.97,151.66,152.2,419647,0
2016-11-15,152.2,153.78,152.2,152.79,322555,0
2016-11-16,152.79,154.74,152.15,154.16,406370,0
2016-11-17,154.11,155.56,153.98,154.59,379211,0
2016-11-18,154.16,154.16,152.57,152.66,342100,0
2016-11-21,152.66,157.65,152.52,157.57,552562,0
2016-11-22,157.92,160.75,157.46,160.69,274929,0
2016-11-23,160.35,161.76,159.54,161.28,208598,0
2016-11-25,162.05,162.67,161.54,162.65,83889,0
2016-11-28,161.73,162.36,160.45,160.55,286481,0
2016-11-29,160.19,160.19,158.42,158.73,553100,0
2016-11-30,159.27,160.59,155.1,155.19,356119,0
2016-12-01,154.66,155.31,150.99,152.45,385884,0
2016-12-02,152.05,155.02,151.96,154.73,435840,0
2016-12-05,155.2,157.86,155.2,157.47,237936,0
2016-12-06,158.38,158.97,156.33,158.58,427283,0
2016-12-07,159.84,159.96,157.65,159.43,439246,0
2016-12-08,160.21,160.21,156.89,157.66,545098,0
2016-12-09,156.08,166.54,154.82,164.59,878606,0
2016-12-12,164.55,164.55,161.49,162.64,762783,0
2016-12-13,162.5,165.89,159.85,160.07,604737,0
2016-12-14,159.54,161.1,158.85,160.29,422341,0
2016-12-15,159.82,160.36,157.05,157.16,523453,0
2016-12-16,157.86,159.27,156.78,158.37,590227,0
2016-12-19,159.2,159.2,156.64,158.36,411656,0
2016-12-20,159.05,160.06,156.96,157.72,764593,0
2016-12-21,157.48,158.61,156.42,157.86,527354,0
2016-12-22,157.95,160.17,156.63,159.94,533864,0
2016-12-23,160.29,160.74,158.45,159.98,295090,0
2016-12-27,160.69,161.05,160.09,160.49,401391,0
2016-12-28,160.88,160.94,158.72,159.35,615576,0
2016-12-29,159.13,160.31,159.13,159.6,384064,0
2016-12-30,159.37,159.97,158.28,158.83,362959,0
2017-01-03,159.02,159.02,157.38,158.51,457264,0
2017-01-04,158.54,159.85,158.52,159.77,486832,0
2017-01-05,159.11,161.35,158.68,161.12,545906,0
2017-01-06,160.98,162.26,160.19,161.94,521871,0
2017-01-09,161.96,161.96,159.13,159.24,673221,0
2017-01-10,159.53,162.41,158.5,162.12,368622,0
2017-01-11,162.54,162.54,161.04,161.3,304846,0
2017-01-12,160.45,160.45,158.03,159.02,417852,0
2017-01-13,158.92,163.01,157.52,162.5,514385,0
2017-01-17,162.53,162.57,158.65,159.08,407215,0
2017-01-18,159.26,160.43,158.77,160.21,255506,0
2017-01-19,160.43,161.17,159.51,160.19,309623,0
2017-01-20,160.97,163.71,159.91,163.48,422280,0
2017-01-23,163.45,164.42,163.14,164.33,352202,0
2017-01-24,164.27,166.9,164,166.47,524101,0
2017-01-25,167.39,168.29,166.18,166.2,334323,0
2017-01-26,166.6,167.6,165.57,167.1,439890,0
2017-01-27,167.65,168.25,166.7,167.93,228011,0
2017-01-30,167.05,168.25,166.23,167.88,291975,0
2017-01-31,168.12,169.67,166.9,168.91,267286,0
2017-02-01,169.91,170.38,168.52,169.09,297553,0
2017-02-02,168.39,170.01,168.31,169.9,339846,0
2017-02-03,170.13,171.81,169.34,171.52,300828,0
2017-02-06,171.08,172.13,169.97,171.58,528113,0
2017-02-07,171.57,175.79,171.57,174.97,648685,0
2017-02-08,174.43,174.62,173.32,173.46,383664,0
2017-02-09,173.67,176.03,173.32,175.7,268112,0
2017-02-10,176.04,176.28,174.74,175.18,445573,0
2017-02-13,175.13,176.16,174.39,174.64,318899,0
2017-02-14,174.53,175.83,173.71,175.28,319352,0
2017-02-15,175.27,176.14,174.23,176.05,295710,0
2017-02-16,175.31,177.15,175.31,177.11,209384,0
2017-02-17,177.04,177.24,175.6,177.24,154974,0
2017-02-21,177.24,180.24,176.78,179.87,339962,0
2017-02-22,180.27,180.39,178.08,178.81,263595,0
2017-02-23,179.21,179.8,176.87,177.37,177414,0
2017-02-24,176.24,179.87,176.24,179.85,267914,0
2017-02-27,179.85,179.96,178.65,179.95,236885,0
2017-02-28,179.67,180.12,178.03,178.39,361416,0
2017-03-01,180.17,181.63,179.69,180.72,382798,0
2017-03-02,180.49,180.53,178.96,179.65,185338,0
2017-03-03,180.59,181.38,179.24,181.34,242232,0
2017-03-06,181.03,181.38,179.67,180.24,365982,0
2017-03-07,180.73,180.79,178.91,179.4,321765,0
2017-03-08,178.89,180.12,177.59,179.01,395085,0
2017-03-09,179.08,180.09,176.96,177.67,419581,0
2017-03-10,182.85,191.07,181.93,185.98,1523987,0
2017-03-13,187.4,187.4,183.9,184.17,615946,0
2017-03-14,184.16,184.21,182.34,183.03,464008,0
2017-03-15,183.8,185.06,182.67,184.03,490155,0
2017-03-16,184.8,184.8,182.83,183.37,304284,0
2017-03-17,184.12,186.92,183.57,186.09,644190,0
2017-03-20,186.09,186.38,184.72,186.02,274246,0
2017-03-21,186.05,186.6,181.8,182.21,443731,0
2017-03-22,181.74,184.37,181.02,184.28,334292,0
2017-03-23,185.43,186.72,184.39,185.84,224860,0
2017-03-24,185.81,186.43,184.14,184.65,307258,0
2017-03-27,183.21,186.32,182.31,186.19,270212,0
2017-03-28,185.8,188.25,185.34,188.03,270244,0
2017-03-29,188.05,188.09,186.82,187.56,287797,0
2017-03-30,187.52,190.9,187.52,188.16,465952,0
2017-03-31,188.28,190.64,188.24,190.01,276106,0
2017-04-03,190.46,190.79,187.88,188.46,269264,0
2017-04-04,188.32,190.14,187.37,190.02,358105,0
2017-04-05,190.64,190.89,187.84,188.08,276668,0
2017-04-06,188.48,190.19,187.34,189.3,219461,0
2017-04-07,189.15,190.27,187.95,187.97,260282,0
2017-04-10,188.76,188.76,186.37,187.02,230412,0
2017-04-11,186.82,188.13,186.3,188.04,287378,0
2017-04-12,188.07,188.38,186.44,186.73,189948,0
2017-04-13,186.33,186.77,184.61,184.78,196049,0
2017-04-17,184.85,188.04,184.85,187.99,162591,0
2017-04-18,188.13,189.48,187.45,189.29,156312,0
2017-04-19,190.28,192.08,189.58,190.73,207974,0
2017-04-20,191.44,192.46,190.1,192.05,175228,0
2017-04-21,192.33,192.88,190.81,191.71,201220,0
2017-04-24,193.37,193.66,192.18,193.27,250855,0
2017-04-25,193.78,194.79,193.31,193.53,202754,0
2017-04-26,193.98,197.31,193.68,197.19,539364,0
2017-04-27,196.88,198.95,196.43,197.16,273297,0
2017-04-28,197.91,197.91,194.83,195.72,249326,0
2017-05-01,195.78,197.95,195.19,196.92,312982,0
2017-05-02,196.71,197.16,195.18,196.92,231872,0
2017-05-03,196.6,197.08,195.5,196.97,234208,0
2017-05-04,197.03,197.94,195.83,197.42,189830,0
2017-05-05,198.56,200.05,197.98,199.47,194450,0
2017-05-08,199.51,199.51,196.33,197.29,328103,0
2017-05-09,198.36,198.36,196.17,197.86,212767,0
2017-05-10,197.65,199.79,197.65,199.22,187225,0
2017-05-11,198.57,199.99,197.53,199.39,163532,0
2017-05-12,199.03,199.09,197.59,197.8,176546,0
2017-05-15,197.83,198.42,197.59,197.83,229246,0
2017-05-16,199.18,200.3,198,199.94,413096,0
2017-05-17,198.67,198.67,196.98,197.2,322882,0
2017-05-18,196.85,198.69,195.36,196.8,453540,0
2017-05-19,198.05,200.77,197.43,200.02,477969,0
2017-05-22,200.29,202.71,199.66,202.33,346172,0
2017-05-23,202,204.7,202,203.91,356634,0
2017-05-24,204.41,205.09,202.96,203.42,326894,0
2017-05-25,204.57,205.48,203.54,203.89,280261,0
2017-05-26,203.6,206.52,203.6,206.52,327484,0
2017-05-30,206.55,208.38,205.98,208.19,499026,0
2017-05-31,208.77,212.5,207.93,211.8,1790432,0
2017-06-01,212.01,212.87,210.18,212.56,398533,0
2017-06-02,212.36,213.7,212.04,213.25,461385,0
2017-06-05,213.67,213.67,210.03,210.08,542215,0
2017-06-06,208.73,212.46,208.43,211.02,442231,0
2017-06-07,211.55,212.93,210.47,212.85,836786,0
2017-06-08,204.97,209.67,201.76,208.78,1086877,0
2017-06-09,209.04,210.15,199.26,200.11,965041,0
2017-06-12,199.05,201.38,197.57,200.32,656387,0
2017-06-13,200.82,203.94,200.77,203.19,370839,0
2017-06-14,203.19,204.76,200.65,202.29,341646,0
2017-06-15,200.99,203.45,199.66,203.37,290570,0
2017-06-16,203.58,207.16,203.58,207.16,505299,0
2017-06-19,208.14,209.53,207.34,209.33,384497,0
2017-06-20,208.93,209.91,206.91,207.65,332494,0
2017-06-21,208.15,209.52,206.5,208.35,341749,0
2017-06-22,208.45,209.62,206.94,208.58,264353,0
2017-06-23,208.51,210.51,206.96,209.21,273976,0
2017-06-26,210.09,210.79,207.52,208.23,252369,0
2017-06-27,207.91,207.91,204.35,204.49,223159,0
2017-06-28,205.38,205.54,204.36,204.66,259619,0
2017-06-29,204.64,204.64,198.2,200.2,454247,0
2017-06-30,200.01,202.69,200.01,201.85,249240,0
2017-07-03,202.31,202.78,199.18,199.26,160403,0
2017-07-05,199.03,199.99,197.09,198.89,451974,0
2017-07-06,198.09,198.6,196.52,198.12,246767,0
2017-07-07,198.73,201.85,198.35,201.2,561882,0
2017-07-10,201.29,203.09,200.37,202.07,227010,0
2017-07-11,201.67,202.07,200.1,201.76,238444,0
2017-07-12,202.91,205.65,202.57,205,294594,0
2017-07-13,204.91,204.91,202.13,203.24,272281,0
2017-07-14,203.81,203.97,202.4,202.79,210133,0
2017-07-17,203.29,204.39,202.84,203.34,161197,0
2017-07-18,203.35,203.71,201.76,202.99,181759,0
2017-07-19,203.04,205.3,203.04,205.02,168525,0
2017-07-20,205.24,205.85,204.18,205.11,161410,0
2017-07-21,205.81,208.52,205.56,207.42,267261,0
2017-07-24,208.08,209.63,207.48,208.89,324509,0
2017-07-25,209.79,210.01,208.14,208.85,222675,0
2017-07-26,208.96,212.76,208.96,211.72,251689,0
2017-07-27,212.18,212.37,209.83,210.16,210964,0
2017-07-28,209.71,212.25,209.43,210.9,162461,0
2017-07-31,210.9,211.35,209.54,209.74,176242,0
2017-08-01,210.96,211.83,210.58,210.89,367546,0
2017-08-02,211.03,211.81,208.78,209.83,272537,0
2017-08-03,209.93,211.86,209.48,211.69,214979,0
2017-08-04,212.48,213.36,211.56,212.64,189788,0
2017-08-07,213.38,213.43,211.91,212.69,215810,0
2017-08-08,212.66,213.66,210.63,212.6,169439,0
2017-08-09,212.25,214.89,211.14,211.69,285660,0
2017-08-10,210.74,212.16,209.59,211.1,165533,0
2017-08-11,209.7,213.55,209.7,212.63,161908,0
2017-08-14,214.15,217.97,214.15,217.55,285830,0
2017-08-15,217.72,218.3,216.25,216.37,219829,0
2017-08-16,216.38,220.85,216.18,220.48,275337,0
2017-08-17,220.01,221,218.21,218.49,216765,0
2017-08-18,218.34,220.53,217.46,219.14,204299,0
2017-08-21,219.3,220.22,218.36,218.84,203542,0
2017-08-22,219.28,222.22,219.28,221.3,301999,0
2017-08-23,220.85,222.35,220.39,220.9,199769,0
2017-08-24,222.08,222.08,219.43,219.71,184238,0
2017-08-25,220.25,221.42,219.86,220.65,155241,0
2017-08-28,221.17,221.69,216.36,217.59,383850,0
2017-08-29,216.6,218.88,216.6,218.35,198974,0
2017-08-30,218.42,223.26,218.42,222.73,342954,0
2017-08-31,223.59,227.05,222.77,226.84,279313,0
2017-09-01,227.21,228.88,225.92,227.28,189730,0
2017-09-05,226.87,227.46,223.29,225.25,235135,0
2017-09-06,225.75,226.3,224.55,225.2,184261,0
2017-09-07,226.09,226.28,223.93,224.66,157341,0
2017-09-08,224.81,228.05,224.22,226.63,192466,0
2017-09-11,228.23,230.78,228.23,229.26,261273,0
2017-09-12,229.65,231.25,228.65,229.35,209751,0
2017-09-13,229.13,229.63,227.74,228.76,178796,0
2017-09-14,228.29,228.29,226.97,227.41,188203,0
2017-09-15,227.36,227.62,225.66,225.94,308398,0
2017-09-18,226.45,228.36,225.98,227.17,196342,0
2017-09-19,227.89,229.2,227.52,228.91,263912,0
2017-09-20,229.25,229.88,227.7,227.87,164903,0
2017-09-21,227.91,228.9,226.61,228.65,245164,0
2017-09-22,228.03,231.29,228.03,231.15,214280,0
2017-09-25,231.15,231.58,227.39,228.01,229507,0
2017-09-26,228.7,228.79,223.88,223.9,512923,0
2017-09-27,225.62,228.08,225.22,226.93,531444,0
2017-09-28,225.4,226.43,217.08,220.71,1033828,0
2017-09-29,221.32,227.64,219.96,227.01,550140,0
2017-10-02,227.89,227.89,220.37,220.87,367003,0
2017-10-03,221.01,222.3,219.28,220.54,306557,0
2017-10-04,221.56,221.56,218.83,219.43,315916,0
2017-10-05,219.22,219.48,215.09,215.44,430744,0
2017-10-06,214.87,217.68,213.78,217.65,568600,0
2017-10-09,216.35,216.8,215.485,216.56,204858,0
2017-10-10,216.29,217.28,215.66,215.8,280573,0
2017-10-11,215.5,216.77,215.39,216.35,205119,0
2017-10-12,215.93,217.79,215.93,216.97,249741,0
2017-10-13,217.83,218.11,216.63,217.44,181977,0
2017-10-16,217.11,217.2,215.58,216.42,401404,0
2017-10-17,216.59,219.13,216.21,218.99,272697,0
2017-10-18,219.05,222.91,218.01,221.8,330507,0
2017-10-19,221.4,222.62,219.42,222.5,467127,0
2017-10-20,223,228.65,222.18,228.51,532801,0
2017-10-23,228.8,229.41,228.3,229.24,317982,0
2017-10-24,229.64,229.82,226.52,226.77,341827,0
2017-10-25,226.61,226.67,224.335,225.67,254066,0
2017-10-26,226.72,226.91,225.08,225.71,194711,0
2017-10-27,226.21,227.93,224.61,227.32,185991,0
2017-10-30,227.85,227.85,224.5,226.37,170878,0
2017-10-31,226.97,230.29,226.68,229.02,224773,0
2017-11-01,230.42,232.47,229.66,230.47,182303,0
2017-11-02,230.73,233.77,230.73,231.8,232339,0
2017-11-03,232.38,235.99,231.35,235.62,238593,0
2017-11-06,235.59,236.86,234.87,236.71,302062,0
2017-11-07,236.54,237.77,235.74,235.74,183682,0
2017-11-08,235.75,236.58,233.32,234.89,214557,0
2017-11-09,233.34,234.41,231.62,232.58,176998,0
2017-11-10,233.17,234.605,231.931,232.04,192565,0
