Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,44.178,44.353,43.743,44.093,574208,0
2005-02-28,44.021,44.213,43.514,43.853,1129960,0
2005-03-01,43.947,44.453,43.947,44.194,514809,0
2005-03-02,44.159,44.185,43.531,43.836,253008,0
2005-03-03,43.928,44.048,43.237,43.284,470834,0
2005-03-04,43.421,44.112,43.33,43.984,524912,0
2005-03-07,43.863,44.093,43.698,43.928,187964,0
2005-03-08,43.698,44.72,43.698,44.498,697998,0
2005-03-09,44.766,45.467,44.72,45.06,770210,0
2005-03-10,45.245,45.365,44.876,44.913,192198,0
2005-03-11,44.959,45.169,44.6,44.6,330649,0
2005-03-14,44.757,45.816,44.711,45.309,478978,0
2005-03-15,45.217,46.045,45.217,45.679,721342,0
2005-03-16,45.679,45.688,44.812,45.179,378210,0
2005-03-17,45.179,45.519,44.848,45.493,352040,0
2005-03-18,45.08,45.134,44.267,44.443,425009,0
2005-03-21,44.443,44.664,44.203,44.443,195239,0
2005-03-22,44.248,44.286,43.909,44.021,600700,0
2005-03-23,44.021,44.021,42.841,42.914,588760,0
2005-03-24,42.731,43.054,42.519,42.547,699410,0
2005-03-28,42.823,43.365,42.675,43.274,551295,0
2005-03-29,43.274,43.45,42.831,42.86,622423,0
2005-03-30,42.841,43.209,42.823,42.96,770860,0
2005-03-31,43.063,43.33,42.896,43.006,606134,0
2005-04-01,42.455,45.125,42.455,43.355,1270577,0
2005-04-04,43.192,43.743,42.778,43.108,679976,0
2005-04-05,42.97,43.568,42.877,43.256,394931,0
2005-04-06,43.054,43.063,42.547,42.914,608195,0
2005-04-07,43.034,43.265,42.684,43.006,580505,0
2005-04-08,42.96,43.274,42.914,43.044,434349,0
2005-04-11,42.823,42.951,42.223,42.362,538485,0
2005-04-12,42.362,42.988,42.279,42.731,570298,0
2005-04-13,42.639,42.731,42.198,42.316,346718,0
2005-04-14,42.251,42.334,41.349,41.596,870978,0
2005-04-15,41.489,41.577,40.897,40.98,619704,0
2005-04-18,40.744,40.744,40.134,40.282,1063503,0
2005-04-19,40.585,40.585,40.198,40.438,422730,0
2005-04-20,40.499,40.603,39.728,39.895,364307,0
2005-04-21,40.014,40.198,39.784,40.031,508405,0
2005-04-22,40.077,40.934,40.068,40.934,472355,0
2005-04-25,40.934,40.934,40.547,40.815,976741,0
2005-04-26,40.752,40.934,40.499,40.613,439886,0
2005-04-27,40.383,40.668,40.105,40.254,807890,0
2005-04-28,40.3,40.556,40.3,40.438,382771,0
2005-04-29,40.499,41.228,40.254,41.228,512639,0
2005-05-02,41.209,42.5,41.191,41.83,548799,0
2005-05-03,41.883,42.04,41.568,41.811,326631,0
2005-05-04,40.98,40.989,39.148,40.537,1924925,0
2005-05-05,40.715,40.916,40.105,40.518,595493,0
2005-05-06,40.797,41.443,40.593,40.925,760436,0
2005-05-09,41.075,41.368,40.86,41.265,402423,0
2005-05-10,41.265,41.568,41.12,41.489,710161,0
2005-05-11,41.855,42.362,41.643,42.223,859579,0
2005-05-12,42.251,42.261,41.443,41.505,501888,0
2005-05-13,41.505,41.587,40.518,40.925,267776,0
2005-05-16,40.744,41.883,40.706,41.83,232266,0
2005-05-17,41.919,42.362,41.606,42.261,364531,0
2005-05-18,42.362,43.256,42.352,43.006,652934,0
2005-05-19,43.237,43.265,42.778,43.127,364422,0
2005-05-20,42.869,42.914,42.269,42.565,356384,0
2005-05-23,42.428,42.62,42.251,42.409,221626,0
2005-05-24,42.409,43.054,42.316,42.896,406769,0
2005-05-25,42.684,42.896,42.556,42.831,363983,0
2005-05-26,42.788,43.016,42.547,42.869,267234,0
2005-05-27,43.098,43.606,42.914,43.303,342702,0
2005-05-31,43.31,43.393,43.156,43.374,229772,0
2005-06-01,43.374,43.531,42.823,43.523,210985,0
2005-06-02,43.514,43.514,42.988,43.237,300680,0
2005-06-03,43.284,43.33,43.246,43.284,304588,0
2005-06-06,43.284,43.487,43.274,43.487,234655,0
2005-06-07,43.606,44.093,43.558,43.918,238347,0
2005-06-08,44.159,44.711,44.021,44.353,534575,0
2005-06-09,44.203,44.296,43.789,43.872,277118,0
2005-06-10,43.78,43.789,43.256,43.403,359966,0
2005-06-13,43.346,43.374,43.006,43.098,296225,0
2005-06-14,43.284,43.458,43.016,43.44,244971,0
2005-06-15,43.558,43.975,43.468,43.975,237264,0
2005-06-16,44.021,44.23,43.789,44.23,185902,0
2005-06-17,44.462,44.609,44.038,44.296,321851,0
2005-06-20,44.334,44.674,44.203,44.563,244540,0
2005-06-21,44.784,44.848,44.213,44.415,298723,0
2005-06-22,44.481,44.498,44.066,44.203,173197,0
2005-06-23,44.112,44.194,43.384,43.853,350738,0
2005-06-24,43.853,44.507,43.836,44.49,216635,0
2005-06-27,44.664,44.959,44.185,44.664,348456,0
2005-06-28,44.618,44.618,44.221,44.286,353343,0
2005-06-29,44.39,44.803,44.381,44.481,398300,0
2005-06-30,44.987,46.238,44.904,45.348,1126051,0
2005-07-01,45.575,45.733,45.245,45.493,217500,0
2005-07-05,45.622,45.907,45.116,45.198,414155,0
2005-07-06,45.198,45.3,44.637,44.646,328258,0
2005-07-07,44.655,45.125,44.277,44.536,596037,0
2005-07-08,44.766,44.766,43.789,43.836,768688,0
2005-07-11,43.698,43.698,41.937,43.192,1432158,0
2005-07-12,43.374,43.725,43.127,43.201,456607,0
2005-07-13,43.209,43.365,42.831,43.137,420773,0
2005-07-14,43.293,43.606,42.951,43.127,566717,0
2005-07-15,43.174,43.412,43.044,43.303,702885,0
2005-07-18,43.33,43.355,42.896,43.256,259851,0
2005-07-19,43.514,43.67,43.293,43.514,402751,0
2005-07-20,43.514,43.743,43.33,43.616,402967,0
2005-07-21,43.827,43.845,43.468,43.577,365507,0
2005-07-22,43.468,43.663,43.164,43.496,284825,0
2005-07-25,41.901,41.909,38.928,39.581,2844984,0
2005-07-26,39.415,40.989,39.341,40.706,2718265,0
2005-07-27,40.566,41.056,39.784,40.338,1186207,0
2005-07-28,40.518,42.823,40.518,41.443,1636844,0
2005-07-29,41.304,41.541,40.888,41.388,790949,0
2005-08-01,41.766,41.992,40.934,41.596,505365,0
2005-08-02,41.596,42.18,41.533,41.955,589196,0
2005-08-03,41.946,42.011,41.577,41.909,319898,0
2005-08-04,41.719,41.955,41.55,41.811,675089,0
2005-08-05,41.577,41.69,40.831,41.037,359642,0
2005-08-08,41.037,41.471,41.037,41.359,409266,0
2005-08-09,41.368,41.424,41.028,41.164,267776,0
2005-08-10,41.533,41.766,41.182,41.388,302738,0
2005-08-11,41.378,41.7,41.284,41.624,293188,0
2005-08-12,41.624,41.811,41.452,41.624,506559,0
2005-08-15,41.634,41.784,41.368,41.624,271253,0
2005-08-16,41.624,41.643,40.98,41.075,728293,0
2005-08-17,41.075,41.378,41.075,41.284,241496,0
2005-08-18,41.397,41.671,41.349,41.671,196325,0
2005-08-19,41.671,41.839,41.523,41.738,190569,0
2005-08-22,41.533,42.307,41.173,42.133,475177,0
2005-08-23,42.04,42.343,42.011,42.087,236177,0
2005-08-24,42.087,42.51,42.059,42.269,302415,0
2005-08-25,42.269,42.565,42.18,42.565,329346,0
2005-08-26,42.565,43.063,42.51,42.592,392760,0
2005-08-29,41.747,42.362,41.489,41.919,597121,0
2005-08-30,41.811,41.811,41.322,41.349,940909,0
2005-08-31,41.349,41.811,40.879,41.728,681062,0
2005-09-01,41.671,42.087,41.164,41.443,899101,0
2005-09-02,41.433,41.443,40.198,40.66,1275790,0
2005-09-06,40.66,40.934,40.272,40.391,1400992,0
2005-09-07,40.474,40.518,40.021,40.058,1608176,0
2005-09-08,40.058,40.068,38.308,38.826,2417261,0
2005-09-09,38.127,39.36,37.417,39.279,3140015,0
2005-09-12,39.415,41.901,39.387,40.678,2340381,0
2005-09-13,40.429,41.164,40.338,40.797,1400232,0
2005-09-14,40.697,40.697,39.905,40.152,1100858,0
2005-09-15,40.143,40.474,39.728,40.383,555531,0
2005-09-16,40.374,42.455,40.263,42.269,1778982,0
2005-09-19,42.261,42.446,41.505,41.802,1755095,0
2005-09-20,41.661,42.232,41.55,41.855,705382,0
2005-09-21,41.855,41.855,39.626,40.198,1867372,0
2005-09-22,39.876,40.374,38.559,40.244,2219848,0
2005-09-23,40.244,42.473,39.988,42.078,1464190,0
2005-09-26,43.284,43.606,42.629,42.914,1553991,0
2005-09-27,42.316,42.639,41.219,41.33,1375800,0
2005-09-28,41.349,41.541,40.058,40.282,1783112,0
2005-09-29,40.282,40.585,40.031,40.556,1454852,0
2005-09-30,40.678,40.944,40.254,40.272,939499,0
2005-10-03,40.282,40.282,38.686,39.645,1447470,0
2005-10-04,39.286,39.857,38.676,39.746,1318248,0
2005-10-05,39.662,39.746,39.176,39.472,760652,0
2005-10-06,39.415,39.415,38.891,39.139,1066545,0
2005-10-07,39.121,39.139,38.588,38.733,474960,0
2005-10-10,38.704,38.723,38.217,38.227,405573,0
2005-10-11,38.263,38.733,37.583,37.849,986946,0
2005-10-12,37.849,38.082,37.342,37.564,843396,0
2005-10-13,37.564,37.768,37.389,37.72,443254,0
2005-10-14,37.759,38.11,37.482,37.739,841658,0
2005-10-17,37.83,38.11,37.242,37.389,672914,0
2005-10-18,37.427,37.445,36.633,36.643,1094777,0
2005-10-19,36.643,36.873,35.345,36.595,2311821,0
2005-10-20,36.764,37.02,36.441,36.68,777703,0
2005-10-21,36.973,37.703,36.8,37.445,664881,0
2005-10-24,37.445,38.082,37.352,37.759,670637,0
2005-10-25,37.768,37.768,36.331,36.624,1103790,0
2005-10-26,36.614,36.624,34.581,34.895,1973027,0
2005-10-27,34.903,35.105,33.863,33.873,1751187,0
2005-10-28,33.873,33.889,33.043,33.659,1919172,0
2005-10-31,34.12,34.967,33.898,34.857,1096297,0
2005-11-01,34.876,36.046,34.563,35.355,2018417,0
2005-11-02,31.781,34.764,31.771,33.706,10211324,0
2005-11-03,33.706,35.549,33.32,35.151,3255014,0
2005-11-04,35.151,36.883,34.949,36.191,2322028,0
2005-11-07,37.711,39.148,36.828,38.971,2639646,0
2005-11-08,38.971,39.028,38.164,38.403,824832,0
2005-11-09,38.422,38.578,38.156,38.217,1112254,0
2005-11-10,38.771,40.778,38.771,40.383,1534772,0
2005-11-11,40.575,40.98,40.483,40.879,522956,0
2005-11-14,41.075,43.063,40.869,42.206,1578751,0
2005-11-15,42.206,42.288,41.084,41.199,579749,0
2005-11-16,41.719,42.362,41.304,41.901,944489,0
2005-11-17,41.937,42.538,41.855,42.455,471811,0
2005-11-18,42.592,42.788,42.106,42.592,159407,0
2005-11-21,42.565,42.702,42.279,42.665,402317,0
2005-11-22,42.75,43.174,42.582,42.731,511123,0
2005-11-23,42.684,43.752,42.684,43.558,342810,0
2005-11-25,43.421,43.468,42.592,42.684,205012,0
2005-11-28,41.489,42.087,41.209,41.587,938844,0
2005-11-29,41.209,41.514,40.613,41.33,645226,0
2005-11-30,41.246,41.7,40.474,41.378,982062,0
2005-12-01,41.433,41.928,40.989,41.928,450638,0
2005-12-02,41.839,42.002,41.12,41.68,271899,0
2005-12-05,40.98,41.164,40.068,40.347,1621319,0
2005-12-06,40.058,40.547,39.765,40.474,769558,0
2005-12-07,40.474,40.566,39.415,39.6,460191,0
2005-12-08,39.591,40.04,39.279,39.321,851541,0
2005-12-09,39.321,39.829,39.279,39.784,485821,0
2005-12-12,39.829,39.959,39.156,39.286,479088,0
2005-12-13,39.222,39.369,38.826,39.166,398078,0
2005-12-14,39.094,39.812,39.028,39.804,286126,0
2005-12-15,39.415,39.876,39.156,39.232,444881,0
2005-12-16,39.185,39.728,39.019,39.728,1176109,0
2005-12-19,39.876,39.876,39.203,39.508,670200,0
2005-12-20,39.35,39.978,39.094,39.821,472790,0
2005-12-21,39.857,40.068,39.69,39.95,307410,0
2005-12-22,39.847,40.058,39.672,39.988,201864,0
2005-12-23,39.988,40.778,39.95,40.778,205884,0
2005-12-27,40.888,41.209,40.226,40.518,573125,0
2005-12-28,40.888,41.056,40.483,40.999,332385,0
2005-12-29,40.944,41.157,40.797,41.065,283735,0
2005-12-30,40.66,40.77,39.905,40.622,334557,0
2006-01-03,40.98,41.802,40.499,41.671,639796,0
2006-01-04,42.04,43.192,42.04,42.996,910506,0
2006-01-05,42.996,43.237,42.446,42.665,723083,0
2006-01-06,42.896,43.496,42.16,42.298,717326,0
2006-01-09,42.298,42.887,41.992,42.85,484297,0
2006-01-10,42.85,43.743,42.814,43.587,520349,0
2006-01-11,43.597,45.034,43.597,44.021,804089,0
2006-01-12,43.928,44.702,43.734,44.646,564762,0
2006-01-13,44.344,44.498,43.761,43.928,676173,0
2006-01-17,43.937,43.947,43.054,43.284,449552,0
2006-01-18,43.146,43.365,42.611,43.174,315340,0
2006-01-19,43.209,43.845,43.072,43.274,269079,0
2006-01-20,43.265,43.274,42.693,42.693,181343,0
2006-01-23,42.823,43.44,42.823,43.072,250075,0
2006-01-24,43.146,43.192,42.325,42.37,328367,0
2006-01-25,42.343,42.934,42.343,42.914,477567,0
2006-01-26,43.098,43.653,43.08,43.08,335859,0
2006-01-27,43.09,43.265,42.152,42.18,588976,0
2006-01-30,42.269,42.823,42.021,42.639,639796,0
2006-01-31,42.362,42.37,41.256,41.728,546190,0
2006-02-01,41.846,42.409,41.846,42.18,352040,0
2006-02-02,42.316,42.582,41.322,41.615,608956,0
2006-02-03,41.462,41.624,41.209,41.388,637843,0
2006-02-06,41.443,41.955,41.182,41.719,431522,0
2006-02-07,41.839,42.409,41.671,42.002,445535,0
2006-02-08,41.443,41.992,40.952,41.084,1480480,0
2006-02-09,41.075,41.238,40.613,40.744,1028210,0
2006-02-10,40.706,40.907,40.518,40.897,773682,0
2006-02-13,40.916,41.129,40.566,40.879,378537,0
2006-02-14,40.879,42.18,40.879,41.433,371909,0
2006-02-15,41.164,41.559,41.164,41.349,345090,0
2006-02-16,41.312,41.443,40.762,40.934,232593,0
2006-02-17,40.944,41.191,40.031,40.752,765865,0
2006-02-21,40.706,40.715,40.188,40.391,304263,0
2006-02-22,40.309,40.787,40.309,40.518,385811,0
2006-02-23,40.338,40.419,39.756,40.058,369847,0
2006-02-24,40.014,40.188,39.829,39.895,159841,0
2006-02-27,40.058,40.518,39.886,40.518,509492,0
2006-02-28,40.429,41.164,40.401,41.028,694852,0
2006-03-01,40.869,41.284,40.778,41.164,434781,0
2006-03-02,41.304,41.304,40.3,40.668,337922,0
2006-03-03,40.668,40.724,40.077,40.143,375278,0
2006-03-06,40.031,40.263,39.591,39.6,264519,0
2006-03-07,39.6,40.207,39.444,40.207,250622,0
2006-03-08,40.207,40.207,39.415,39.728,365287,0
2006-03-09,39.662,39.746,39.139,39.36,353343,0
2006-03-10,39.36,39.563,38.971,39.535,286019,0
2006-03-13,39.295,39.746,38.971,39.242,346069,0
2006-03-14,39.094,39.563,39.009,39.406,233245,0
2006-03-15,39.185,39.369,38.963,39.166,294487,0
2006-03-16,39.166,39.61,39.084,39.369,273964,0
2006-03-17,39.415,39.535,39.065,39.232,293078,0
2006-03-20,39.139,39.498,39.094,39.25,173090,0
2006-03-21,39.25,39.25,38.422,38.541,356710,0
2006-03-22,38.495,38.541,37.932,38.524,247361,0
2006-03-23,38.578,38.588,37.949,38.45,480717,0
2006-03-24,38.459,38.578,37.84,38.515,276681,0
2006-03-27,38.495,38.99,38.217,38.733,209463,0
2006-03-28,38.733,39.112,38.412,39.037,449227,0
2006-03-29,39.037,39.969,39.037,39.738,503953,0
2006-03-30,39.645,39.847,39.526,39.775,303824,0
2006-03-31,39.775,40.198,39.6,40.169,350520,0
2006-04-03,40.244,40.282,39.95,40.198,731879,0
2006-04-04,40.188,40.188,39.6,39.653,807890,0
2006-04-05,39.746,40.105,39.636,39.7,960888,0
2006-04-06,39.645,39.95,39.49,39.645,223796,0
2006-04-07,39.573,39.784,38.799,39.084,248665,0
2006-04-10,39.213,39.49,38.326,38.578,347481,0
2006-04-11,38.676,38.761,38.063,38.209,322069,0
2006-04-12,38.28,38.595,38.146,38.374,601355,0
2006-04-13,38.365,38.704,37.877,38.495,306541,0
2006-04-17,38.541,38.92,38.541,38.667,421644,0
2006-04-18,38.676,38.955,38.533,38.667,554554,0
2006-04-19,38.799,39.009,38.743,38.891,776834,0
2006-04-20,38.723,39.028,38.136,38.317,463342,0
2006-04-21,38.336,38.403,37.867,38.217,412304,0
2006-04-24,38.127,38.244,37.823,38.053,399711,0
2006-04-25,38.173,38.505,37.867,38.063,500262,0
2006-04-26,38.29,38.872,37.352,38.015,809083,0
2006-04-27,37.987,38.623,37.795,38.623,450418,0
2006-04-28,38.533,38.863,38.393,38.723,1060790,0
2006-05-01,39.232,39.6,38.761,39.084,992378,0
2006-05-02,39.341,39.341,38.808,39.112,788127,0
2006-05-03,42.362,44.344,41.238,41.523,3549063,0
2006-05-04,42.362,43.284,41.671,42.96,1550951,0
2006-05-05,43.182,43.653,42.887,43.09,740132,0
2006-05-08,42.639,42.996,42.556,42.887,590064,0
2006-05-09,43.054,43.274,42.731,42.896,276247,0
2006-05-10,42.905,43.118,42.601,42.665,337486,0
2006-05-11,42.778,43.346,42.269,42.565,360512,0
2006-05-12,41.719,42.592,41.634,41.919,724603,0
2006-05-15,41.919,42.62,41.919,42.556,248557,0
2006-05-16,42.133,42.941,42.133,42.279,759241,0
2006-05-17,42.279,42.38,41.671,41.792,869783,0
2006-05-18,41.992,42.5,41.615,41.615,672697,0
2006-05-19,41.462,42.188,41.33,41.462,566609,0
2006-05-22,41.228,41.855,41.138,41.634,697672,0
2006-05-23,41.596,42.087,41.489,41.68,793990,0
2006-05-24,41.747,41.821,41.471,41.496,484843,0
2006-05-25,41.624,41.766,41.479,41.55,347481,0
2006-05-26,41.661,41.719,41.209,41.33,269515,0
2006-05-30,41.164,41.34,40.499,40.499,326739,0
2006-05-31,40.518,41.489,40.518,41.489,448356,0
2006-06-01,41.479,42.409,41.368,42.409,524692,0
2006-06-02,42.455,43.174,42.142,42.51,443580,0
2006-06-05,42.5,42.538,41.719,42.04,454326,0
2006-06-06,42.133,42.693,42.133,42.575,645769,0
2006-06-07,42.684,43.734,42.519,43.365,1119425,0
2006-06-08,43.219,44.39,43.063,44.286,877927,0
2006-06-09,44.239,45.584,44.112,44.812,1322590,0
2006-06-12,44.95,45.116,43.89,44.203,1057642,0
2006-06-13,44.003,44.267,43.761,44.048,772381,0
2006-06-14,44.277,44.277,43.88,44.066,1350171,0
2006-06-15,44.194,44.526,44.074,44.39,588219,0
2006-06-16,44.021,44.239,43.679,43.984,758156,0
2006-06-19,43.937,44.406,43.89,44.213,441625,0
2006-06-20,44.168,44.296,43.975,44.021,618512,0
2006-06-21,44.066,44.093,43.761,43.899,532399,0
2006-06-22,43.734,44.021,43.688,44.021,414803,0
2006-06-23,44.102,44.102,43.734,43.743,161902,0
2006-06-26,43.836,44.021,43.421,43.743,471486,0
2006-06-27,43.88,44.012,43.558,43.653,421427,0
2006-06-28,43.653,43.909,43.577,43.799,623399,0
2006-06-29,43.743,44.481,43.734,44.213,433155,0
2006-06-30,44.23,44.987,44.021,44.627,241608,0
2006-07-03,44.766,44.923,44.306,44.923,110323,0
2006-07-05,44.876,45.125,44.554,44.904,394499,0
2006-07-06,44.876,45.688,44.867,45.539,435763,0
2006-07-07,45.548,46.616,45.493,45.879,1041027,0
2006-07-10,45.889,46.554,45.724,46.045,890955,0
2006-07-11,46.093,46.256,45.134,45.411,433375,0
2006-07-12,45.348,46,45.207,45.66,601788,0
2006-07-13,45.77,45.77,45.108,45.401,473440,0
2006-07-14,45.459,45.459,44.766,45.134,832319,0
2006-07-17,45.188,45.235,44.472,44.472,240193,0
2006-07-18,44.6,44.711,43.845,43.89,270164,0
2006-07-19,43.88,44.362,43.88,44.213,521218,0
2006-07-20,44.39,46.228,44.353,46,639361,0
2006-07-21,46.055,46.202,45.679,45.915,749035,0
2006-07-24,46.138,46.471,45.696,45.954,378751,0
2006-07-25,45.907,46.131,45.43,45.934,345090,0
2006-07-26,46.045,48.07,45.798,47.842,1115081,0
2006-07-27,47.842,48.201,46.606,47.039,780092,0
2006-07-28,47.151,47.409,46.949,47.039,394390,0
2006-07-31,47.085,48.154,46.914,47.712,823307,0
2006-08-01,47.712,47.712,45.08,45.188,1507842,0
2006-08-02,45.125,45.134,43.054,43.558,1418802,0
2006-08-03,43.33,44.334,42.877,44.213,1028210,0
2006-08-04,44.296,44.729,43.853,44.15,298832,0
2006-08-07,44.048,44.185,43.616,43.808,248557,0
2006-08-08,44.112,44.131,43.505,43.67,278419,0
2006-08-09,43.808,43.88,43.127,43.182,500046,0
2006-08-10,43.006,44.362,42.951,44.286,715155,0
2006-08-11,44.159,44.334,43.909,43.955,227928,0
2006-08-14,44.159,44.315,43.808,44.03,324568,0
2006-08-15,44.258,44.296,44.03,44.239,249968,0
2006-08-16,44.315,45.034,44.315,44.812,258111,0
2006-08-17,44.664,45.992,44.627,45.944,601788,0
2006-08-18,45.944,46.247,45.632,46.112,616990,0
2006-08-21,46.112,46.58,45.925,46.045,338682,0
2006-08-22,45.907,45.915,45.125,45.355,374410,0
2006-08-23,45.309,45.459,44.857,45.016,225100,0
2006-08-24,45.016,45.108,44.812,44.997,230530,0
2006-08-25,44.848,44.848,43.568,44.424,508839,0
2006-08-28,44.591,45.125,44.554,44.829,371478,0
2006-08-29,45.034,46.138,44.748,46,415888,0
2006-08-30,46.349,47.151,46.185,46.754,477895,0
2006-08-31,46.791,47.703,46.791,47.427,578878,0
2006-09-01,47.373,47.436,46.791,47.207,312623,0
2006-09-05,47.216,47.776,47.216,47.317,452912,0
2006-09-06,47.326,47.363,46.471,46.588,200561,0
2006-09-07,46.597,47.595,46.367,47.373,346499,0
2006-09-08,47.169,48.588,47.113,48.385,925707,0
2006-09-11,49.212,50.883,48.607,49.5,1195435,0
2006-09-12,49.703,50.798,49.646,50.328,730574,0
2006-09-13,50.034,50.779,50.034,50.272,289495,0
2006-09-14,50.272,50.319,49.481,50.117,433808,0
2006-09-15,50.146,51.045,49.969,50.291,672914,0
2006-09-18,50.3,50.3,49.407,49.731,375930,0
2006-09-19,49.961,50.044,48.653,48.993,456067,0
2006-09-20,48.899,50.523,48.881,50.272,338682,0
2006-09-21,50.393,51.009,50.281,50.874,388419,0
2006-09-22,50.677,50.836,49.941,50.55,446619,0
2006-09-25,50.55,50.817,49.731,50.789,299378,0
2006-09-26,50.742,51.009,50.43,50.909,239218,0
2006-09-27,50.945,51.204,50.006,50.199,455306,0
2006-09-28,50.374,51.848,50.374,51.71,593756,0
2006-09-29,51.525,51.628,51.156,51.204,400360,0
2006-10-02,51.111,51.507,50.383,50.65,633065,0
2006-10-03,50.76,52.153,50.76,51.728,804195,0
2006-10-04,51.902,52.189,51.563,51.746,367784,0
2006-10-05,51.737,52.344,51.497,51.941,289495,0
2006-10-06,51.941,51.941,51.194,51.332,235742,0
2006-10-09,51.396,51.802,51.332,51.59,324240,0
2006-10-10,51.6,51.774,51.018,51.368,375384,0
2006-10-11,49.987,52.031,49.737,51.858,418495,0
2006-10-12,51.838,51.848,51.405,51.563,282218,0
2006-10-13,51.553,51.793,51.451,51.6,218802,0
2006-10-16,51.572,52.114,51.305,51.672,335859,0
2006-10-17,51.664,51.838,51.055,51.664,361162,0
2006-10-18,51.848,52.207,51.166,51.378,339441,0
2006-10-19,51.295,51.609,50.696,51.563,363224,0
2006-10-20,51.451,51.793,51.156,51.48,371909,0
2006-10-23,51.368,52.161,51.232,52.068,289383,0
2006-10-24,52.328,53.146,51.442,51.821,641101,0
2006-10-25,52.031,52.428,51.194,51.48,361053,0
2006-10-26,51.572,52.586,51.111,52.291,534465,0
2006-10-27,52.124,52.678,51.074,51.295,353995,0
2006-10-30,51.166,52.659,50.899,51.867,733616,0
2006-10-31,52.445,52.814,49.821,50.098,1660731,0
2006-11-01,50.262,50.641,49.731,49.987,879883,0
2006-11-02,49.684,50.874,49.684,50.641,812013,0
2006-11-03,50.789,51.386,50.732,51.111,579530,0
2006-11-06,51.111,51.875,51.111,51.728,459758,0
2006-11-07,51.672,52.003,51.672,51.829,238347,0
2006-11-08,51.681,51.875,51.341,51.563,192417,0
2006-11-09,51.563,51.563,50.631,51.009,392870,0
2006-11-10,51.194,51.305,50.742,51.305,325109,0
2006-11-13,51.175,51.461,50.65,50.808,434022,0
2006-11-14,50.817,51.251,50.668,51.111,132802,0
2006-11-15,51.111,51.12,50.798,50.973,385486,0
2006-11-16,51.111,51.12,50.43,50.65,502216,0
2006-11-17,50.559,50.76,50.459,50.668,377016,0
2006-11-20,50.356,51.812,50.356,51.737,493966,0
2006-11-21,51.941,52.124,51.829,51.987,744690,0
2006-11-22,52.031,53.146,52.022,52.768,613626,0
2006-11-24,52.594,53.332,52.538,52.758,251708,0
2006-11-27,52.859,52.859,52.344,52.841,449876,0
2006-11-28,53.596,54.335,53.388,53.728,712767,0
2006-11-29,53.957,54.132,53.652,53.845,554771,0
2006-11-30,53.919,54.498,53.901,54.223,584960,0
2006-12-01,54.223,54.498,53.606,54.168,334669,0
2006-12-04,54.629,55.162,54.507,55.162,331409,0
2006-12-05,55.247,55.257,54.656,55.136,468881,0
2006-12-06,55.081,55.708,55.025,55.587,309472,0
2006-12-07,55.699,56.304,55.577,55.717,671176,0
2006-12-08,55.752,55.806,55.025,55.44,483212,0
2006-12-11,55.476,55.89,55.071,55.661,351605,0
2006-12-12,55.504,55.871,55.43,55.651,300136,0
2006-12-13,55.717,55.717,55.136,55.274,277224,0
2006-12-14,55.218,55.605,54.857,55.374,471811,0
2006-12-15,55.587,55.671,55.081,55.257,254311,0
2006-12-18,55.21,55.504,54.85,55.015,249859,0
2006-12-19,54.932,55.136,54.554,54.885,325547,0
2006-12-20,54.527,54.788,54.344,54.704,674436,0
2006-12-21,54.685,54.731,54.252,54.481,550213,0
2006-12-22,54.472,54.788,54.261,54.498,678127,0
2006-12-26,54.419,55.025,54.325,54.895,198713,0
2006-12-27,54.885,55.218,54.704,55.091,224230,0
2006-12-28,55.091,55.623,55.015,55.486,172112,0
2006-12-29,55.458,55.68,55.081,55.257,175911,0
2007-01-03,55.257,55.89,55.005,55.071,690397,0
2007-01-04,54.997,55.247,54.021,54.297,560526,0
2007-01-05,54.297,54.363,53.928,54.15,432067,0
2007-01-08,54.15,54.185,53.873,53.975,472246,0
2007-01-09,54.335,54.335,53.8,53.938,379077,0
2007-01-10,54.011,54.288,53.775,53.873,393193,0
2007-01-11,53.845,54.105,53.718,53.792,447491,0
2007-01-12,53.792,53.909,53.792,53.826,254095,0
2007-01-16,53.873,53.892,52.859,52.859,624161,0
2007-01-17,52.859,52.859,52.068,52.124,527190,0
2007-01-18,52.124,52.207,50.76,51.912,714398,0
2007-01-19,51.921,51.96,50.477,50.836,1596124,0
2007-01-22,49.731,49.766,47.436,48.163,3585117,0
2007-01-23,48.771,49.123,48.385,48.598,2219415,0
2007-01-24,48.394,49.041,48.394,48.493,920387,0
2007-01-25,48.502,49.545,48.089,48.21,1040049,0
2007-01-26,47.98,48.541,47.612,48.323,545434,0
2007-01-29,48.413,49.077,48.349,48.909,664122,0
2007-01-30,48.872,49.305,48.852,49.203,625787,0
2007-01-31,49.352,49.526,48.872,49.06,521978,0
2007-02-01,49.06,49.565,49.06,49.5,702670,0
2007-02-02,49.684,50.062,49.536,49.941,598642,0
2007-02-05,49.775,50.199,49.756,49.914,851867,0
2007-02-06,50.252,50.909,50.016,50.374,410131,0
2007-02-07,50.65,50.742,47.473,48.833,1996484,0
2007-02-08,48.258,49.333,48.258,48.815,818203,0
2007-02-09,48.729,49.177,48.026,48.116,542936,0
2007-02-12,48.394,48.569,47.962,48.172,861600,0
2007-02-13,48.163,48.833,48.08,48.79,365504,0
2007-02-14,48.809,49.06,48.624,48.738,437155,0
2007-02-15,48.672,48.956,48.569,48.754,699194,0
2007-02-16,48.754,48.918,48.34,48.465,254528,0
2007-02-20,48.438,48.521,48.286,48.403,361923,0
2007-02-21,48.394,48.663,48.34,48.368,504932,0
2007-02-22,48.72,49.455,48.624,49.096,455090,0
2007-02-23,48.899,49.296,48.521,48.909,404271,0
2007-02-26,49.041,49.545,48.909,49.104,375832,0
2007-02-27,48.644,48.815,47.658,48.56,572801,0
2007-02-28,48.653,48.682,46.966,47.226,1132673,0
2007-03-01,46.597,47.612,46.266,47.085,885184,0
2007-03-02,46.876,47.197,46.554,46.801,453352,0
2007-03-05,46.525,46.829,46,46.122,488970,0
2007-03-06,46.507,46.966,46.367,46.82,483103,0
2007-03-07,46.69,46.958,46.525,46.69,387113,0
2007-03-08,46.811,47.226,46.764,47.151,394499,0
2007-03-09,47.197,47.712,46.958,47.703,512421,0
2007-03-12,47.73,47.776,46.773,47.344,329346,0
2007-03-13,46.914,47.113,46.202,46.22,390697,0
2007-03-14,46.165,46.405,45.449,46.22,385811,0
2007-03-15,46.185,46.876,46.01,46.165,443469,0
2007-03-16,46.147,46.275,45.714,45.834,424905,0
2007-03-19,45.861,46.036,45.714,45.861,451942,0
2007-03-20,45.963,46.395,45.669,46.202,357034,0
2007-03-21,46.202,46.572,45.87,46.554,421752,0
2007-03-22,46.349,46.931,46.349,46.49,208920,0
2007-03-23,46.358,46.801,46.341,46.341,262671,0
2007-03-26,46.341,46.49,46.055,46.332,380923,0
2007-03-27,46.285,46.405,45.861,46.036,255831,0
2007-03-28,45.808,46.112,45.733,45.77,399058,0
2007-03-29,45.954,46.165,45.594,46.138,360573,0
2007-03-30,46.185,46.764,45.714,46.175,369306,0
2007-04-02,46.175,46.349,45.973,46.228,276463,0
2007-04-03,46.275,46.535,46.131,46.138,391021,0
2007-04-04,46.165,46.376,45.788,46.332,386572,0
2007-04-05,46.185,46.643,45.603,46.322,374516,0
2007-04-09,46.055,47.057,45.944,46.949,472246,0
2007-04-10,46.914,47.282,46.858,47.216,312404,0
2007-04-11,47.299,47.99,47.226,47.888,543042,0
2007-04-12,47.897,48.08,47.509,47.916,301417,0
2007-04-13,48.009,48.899,47.925,48.72,510903,0
2007-04-16,48.974,49.177,48.815,48.937,348783,0
2007-04-17,48.79,48.881,48.493,48.531,336836,0
2007-04-18,48.579,49.003,48.579,48.809,325436,0
2007-04-19,48.762,48.762,48.286,48.421,185030,0
2007-04-20,48.569,48.809,48.377,48.72,277658,0
2007-04-23,48.881,49.086,48.448,48.617,336510,0
2007-04-24,49.041,50.55,48.745,49.737,860868,0
2007-04-25,49.747,50.459,49.646,50.163,573232,0
2007-04-26,50.3,50.486,50.062,50.199,449657,0
2007-04-27,50.19,50.613,50.062,50.199,382119,0
2007-04-30,50.181,50.356,49.674,49.868,590707,0
2007-05-01,49.858,50.217,49.526,49.684,524461,0
2007-05-02,50.19,50.393,49.361,49.655,982644,0
2007-05-03,50.918,51.48,50.155,50.541,1034619,0
2007-05-04,50.613,50.945,50.402,50.836,572257,0
2007-05-07,50.836,51.314,50.836,51.12,368003,0
2007-05-08,50.909,51.35,50.77,51.277,309258,0
2007-05-09,51.277,51.314,50.559,50.65,893022,0
2007-05-10,50.65,50.945,50.513,50.659,319246,0
2007-05-11,50.65,50.808,50.467,50.585,280262,0
2007-05-14,50.346,50.631,50.346,50.504,470399,0
2007-05-15,50.412,50.883,50.393,50.559,651960,0
2007-05-16,50.374,51.018,50.374,50.918,435217,0
2007-05-17,50.76,51.259,50.604,51.026,252359,0
2007-05-18,51.018,53.036,50.668,52.105,717503,0
2007-05-21,51.96,52.344,51.764,51.941,455306,0
2007-05-22,51.912,52.528,51.858,52.419,486473,0
2007-05-23,52.538,52.768,52.328,52.623,336078,0
2007-05-24,52.437,52.492,51.902,51.941,486767,0
2007-05-25,51.875,52.143,51.48,51.681,268319,0
2007-05-29,51.654,52.216,51.507,52.031,370280,0
2007-05-30,52.031,53.146,51.931,53.019,448028,0
2007-05-31,53.1,54.428,53.019,54.048,828087,0
2007-06-01,54.141,54.27,53.513,53.826,507103,0
2007-06-04,53.855,54.437,53.775,53.957,548473,0
2007-06-05,53.728,54.242,53.587,53.783,332299,0
2007-06-06,53.596,53.783,53.237,53.285,415019,0
2007-06-07,53.054,53.153,52.309,52.39,530450,0
2007-06-08,52.399,52.651,52.031,52.604,384615,0
2007-06-11,52.613,53.322,52.484,53.228,303501,0
2007-06-12,53.322,53.662,52.965,53.423,611022,0
2007-06-13,53.587,54.185,53.532,54.175,605484,0
2007-06-14,54.105,54.788,53.775,54.611,419145,0
2007-06-15,54.731,55.062,54.409,54.455,443362,0
2007-06-18,54.316,54.85,54.114,54.591,579206,0
2007-06-19,54.428,55.44,54.325,54.831,667051,0
2007-06-20,54.987,55.11,54.194,54.297,505365,0
2007-06-21,55.577,55.577,54.656,54.788,1110848,0
2007-06-22,54.601,55.806,54.354,55.531,3952211,0
2007-06-25,55.31,56.471,55.31,55.69,1036791,0
2007-06-26,55.605,56.001,55.274,55.374,812931,0
2007-06-27,55.191,56.996,54.932,56.775,778460,0
2007-06-28,56.636,56.839,56.139,56.682,674342,0
2007-06-29,56.719,57.456,56.719,57.088,494179,0
2007-07-02,57.179,57.945,56.408,56.784,659123,0
2007-07-03,57.071,57.078,56.729,56.93,306758,0
2007-07-05,56.71,56.784,55.788,55.816,840901,0
2007-07-06,56.001,56.865,55.743,56.847,439126,0
2007-07-09,57.071,57.539,56.765,57.402,661405,0
2007-07-10,57.272,57.272,56.333,56.48,580398,0
2007-07-11,56.267,56.646,55.871,56.462,515898,0
2007-07-12,56.729,57.318,56.453,57.235,386788,0
2007-07-13,56.912,57.879,56.453,57.446,475726,0
2007-07-16,57.446,57.539,56.865,57.16,375061,0
2007-07-17,56.775,57.279,55.871,56.37,990535,0
2007-07-18,56.039,56.636,55.577,56.636,685293,0
2007-07-19,56.949,57.088,56.408,56.765,331624,0
2007-07-20,56.674,56.912,55.218,55.393,633670,0
2007-07-23,55.346,55.9,54.536,54.637,760328,0
2007-07-24,54.507,54.507,52.722,52.936,1026586,0
2007-07-25,52.687,55.2,52.687,54.685,959068,0
2007-07-26,54.335,54.335,52.703,53.56,881402,0
2007-07-27,53.532,53.909,51.793,52.197,934939,0
2007-07-30,52.105,53.046,51.6,52.651,657280,0
2007-07-31,53.001,53.845,52.299,52.955,678456,0
2007-08-01,53.369,54.498,51.812,53.18,1980955,0
2007-08-02,53.596,53.826,51.783,52.068,1193822,0
2007-08-03,52.216,52.669,50.513,50.604,862726,0
2007-08-06,50.577,52.712,49.849,52.567,1105158,0
2007-08-07,53.388,53.415,52.077,52.888,880318,0
2007-08-08,52.642,52.907,50.963,51.645,1150159,0
2007-08-09,50.052,51.618,49.398,49.545,1144401,0
2007-08-10,49.086,52.712,48.421,52.17,1090653,0
2007-08-13,52.17,53.054,50.025,50.181,894652,0
2007-08-14,50.281,51.812,48.824,49.342,1349197,0
2007-08-15,49.222,50.328,48.964,49.665,864678,0
2007-08-16,49.636,52.712,49.305,52.712,1281869,0
2007-08-17,53.691,54.316,50.006,52.207,1186644,0
2007-08-20,52.255,52.888,52.068,52.39,341290,0
2007-08-21,52.114,52.859,51.572,52.502,342159,0
2007-08-22,52.586,53.266,52.031,52.916,322069,0
2007-08-23,53.146,54.087,52.879,53.826,662055,0
2007-08-24,54.011,54.194,53.218,54.048,302200,0
2007-08-27,53.883,54.252,53.606,53.938,395910,0
2007-08-28,53.709,53.783,52.776,52.832,510798,0
2007-08-29,52.832,53.615,52.179,52.511,474960,0
2007-08-30,52.236,52.687,51.755,52.319,615474,0
2007-08-31,52.492,53.046,51.95,52.749,501024,0
2007-09-04,52.659,53.55,52.319,53.467,395693,0
2007-09-05,53.163,53.415,52.758,52.805,380707,0
2007-09-06,52.832,53.228,52.502,53.072,318380,0
2007-09-07,52.703,53.189,52.492,53.128,344872,0
2007-09-10,53.18,53.361,51.553,52.39,499178,0
2007-09-11,52.272,53.257,52.236,52.768,907246,0
2007-09-12,52.474,53.938,52.022,53.109,890308,0
2007-09-13,53.18,54.769,52.651,54.363,747189,0
2007-09-14,53.985,56.314,53.81,55.909,964362,0
2007-09-17,55.717,56.02,55.218,55.798,497331,0
2007-09-18,56.058,56.968,55.614,56.912,615907,0
2007-09-19,57.096,57.724,56.516,57.456,822438,0
2007-09-20,57.502,57.502,56.039,56.166,399275,0
2007-09-21,56.453,56.839,56.01,56.166,493530,0
2007-09-24,55.9,57.475,55.726,56.978,608195,0
2007-09-25,56.729,57.115,56.001,57.096,581701,0
2007-09-26,57.078,57.16,56.333,56.674,364856,0
2007-09-27,57.088,59.535,56.996,59.437,844916,0
2007-09-28,59.428,61.268,59.279,60.238,770969,0
2007-10-01,60.329,60.937,60.015,60.503,711572,0
2007-10-02,60.329,61.472,60.329,60.615,659340,0
2007-10-03,60.478,60.587,58.81,58.891,1023437,0
2007-10-04,59.124,59.317,58.515,58.792,676391,0
2007-10-05,59.124,59.528,58.718,59.364,582246,0
2007-10-08,59.464,59.676,58.645,58.819,239434,0
2007-10-09,59.214,59.629,59.151,59.39,390047,0
2007-10-10,59.841,60.2,59.4,60.092,1265585,0
2007-10-11,60.412,61.25,59.518,59.703,570518,0
2007-10-12,59.896,60.311,59.759,60.145,434566,0
2007-10-15,60.228,60.329,58.479,58.746,484843,0
2007-10-16,58.708,59.251,57.833,58.682,437714,0
2007-10-17,58.92,59.279,57.816,58.443,326956,0
2007-10-18,57.096,57.824,56.239,56.875,549344,0
2007-10-19,56.784,57.393,56.425,56.775,533596,0
2007-10-22,56.175,57.697,56.175,57.557,564109,0
2007-10-23,58.2,58.792,57.393,57.697,730574,0
2007-10-24,57.51,57.51,56.213,56.839,645769,0
2007-10-25,57.096,57.466,55.651,56.462,531426,0
2007-10-26,57.197,57.384,55.661,56.922,611453,0
2007-10-29,57.096,57.272,56.02,56.756,466274,0
2007-10-30,56.361,57.42,55.955,57.189,534032,0
2007-10-31,56.399,56.571,53.441,53.728,1582875,0
2007-11-01,53.415,55.015,52.528,54.759,1260261,0
2007-11-02,54.685,55.172,53.662,54.94,904747,0
2007-11-05,53.965,54.75,52.371,52.832,893561,0
2007-11-06,52.991,54.381,51.96,53.046,904640,0
2007-11-07,52.678,52.814,50.779,50.981,1056987,0
2007-11-08,51.332,52.613,50.668,52.52,722647,0
2007-11-09,52.124,53.8,51.544,52.814,693768,0
2007-11-12,52.678,53.285,51.774,52.003,531748,0
2007-11-13,52.309,53.855,52.255,53.765,645118,0
2007-11-14,53.826,54.455,53.001,53.027,440213,0
2007-11-15,52.805,53.118,52.022,52.492,659559,0
2007-11-16,52.722,53.467,52.189,52.613,461713,0
2007-11-19,52.437,53.063,51.664,52.299,589702,0
2007-11-20,52.39,52.869,51.488,52.678,552601,0
2007-11-21,52.022,52.632,51.111,51.812,697564,0
2007-11-23,51.893,53.495,51.774,53.118,138667,0
2007-11-26,52.687,53.672,52.567,52.586,434262,0
2007-11-27,52.547,53.136,51.645,52.068,840732,0
2007-11-28,52.124,54.731,52.124,54.472,638931,0
2007-11-29,54.437,55.43,54.068,54.788,426904,0
2007-11-30,55.257,56.121,53.691,54.437,514272,0
2007-12-03,54.114,54.489,53.027,54.242,453677,0
2007-12-04,54.105,54.354,53.448,53.965,348456,0
2007-12-05,54.381,54.472,53.523,54.27,399058,0
2007-12-06,53.975,55.633,53.975,55.633,476698,0
2007-12-07,55.843,56.086,54.344,55.062,467359,0
2007-12-10,55.3,56.175,54.903,55.476,317182,0
2007-12-11,55.577,56.507,54.798,55.162,512097,0
2007-12-12,56.267,56.267,53.423,54.185,531861,0
2007-12-13,54.087,55.154,53.662,55.025,533056,0
2007-12-14,54.932,56.554,54.895,56.314,787475,0
2007-12-17,56.213,56.804,55.2,55.421,531644,0
2007-12-18,55.486,56.487,54.997,56.453,680409,0
2007-12-19,56.343,56.535,55.162,55.448,734920,0
2007-12-20,55.346,56.535,55.346,56.03,721015,0
2007-12-21,56.333,56.765,54.372,55.587,808756,0
2007-12-24,55.587,56.628,55.587,56.434,131064,0
2007-12-26,56.389,56.729,55.119,55.337,431741,0
2007-12-27,55.283,56.756,55.237,56.058,478761,0
2007-12-28,56.323,56.609,55.291,55.699,292644,0
2007-12-31,55.247,55.862,54.769,55.476,325436,0
2008-01-02,55.145,55.145,53.615,54.204,533162,0
2008-01-03,54.704,54.857,53.845,54.4,371152,0
2008-01-04,53.845,54.463,53.128,53.136,640181,0
2008-01-07,53.369,53.994,53.019,53.691,1184361,0
2008-01-08,54.242,55.119,53.643,53.836,901350,0
2008-01-09,53.709,54.409,53.257,53.919,953604,0
2008-01-10,53.845,55.264,53.415,54.517,633065,0
2008-01-11,54.325,54.704,53.873,53.957,733830,0
2008-01-14,54.039,54.759,53.985,54.582,639686,0
2008-01-15,54.27,54.428,52.739,53.596,842507,0
2008-01-16,53.369,54.75,53.266,54.114,560612,0
2008-01-17,53.322,53.322,50.062,50.659,1341446,0
2008-01-18,50.883,51.026,49.231,49.737,1183573,0
2008-01-22,48.815,52.353,48.745,50.954,1258822,0
2008-01-23,50.42,51.378,49.849,51.036,1066654,0
2008-01-24,51.277,51.893,50.622,51.222,852195,0
2008-01-25,51.838,52.189,50.65,50.973,672156,0
2008-01-28,51.092,52.712,50.659,52.576,843940,0
2008-01-29,52.547,53.965,51.829,53.266,645469,0
2008-01-30,52.869,54.204,52.161,52.371,772486,0
2008-01-31,51.572,53.054,51.166,52.492,1590205,0
2008-02-01,53.153,54.769,53.001,54.077,854686,0
2008-02-04,54.611,54.611,53.901,53.901,532223,0
2008-02-05,53.587,55.57,53.441,53.55,753270,0
2008-02-06,54.058,54.297,52.041,52.309,1231422,0
2008-02-07,51.628,52.687,51.433,52.022,631457,0
2008-02-08,51.987,53.218,50.523,50.817,1119066,0
2008-02-11,50.817,50.927,49.086,49.352,966704,0
2008-02-12,49.426,50.495,48.815,49.305,1288494,0
2008-02-13,50.098,50.346,48.937,49.417,917107,0
2008-02-14,49.231,49.305,48.588,48.729,1667887,0
2008-02-15,49.775,52.399,49.775,51.563,1141042,0
2008-02-19,51.166,51.883,50.495,50.705,637298,0
2008-02-20,49.914,50.732,49.555,50.513,1257188,0
2008-02-21,50.44,50.677,49.592,49.737,800494,0
2008-02-22,50.052,51.232,49.536,51.232,952006,0
2008-02-25,51.102,51.128,49.904,50.532,467413,0
2008-02-26,49.961,52.105,49.961,52.022,664653,0
2008-02-27,51.755,52.739,51.48,51.893,438234,0
2008-02-28,51.618,51.737,49.904,50.541,352951,0
2008-02-29,49.756,51.194,49.756,50.559,865142,0
2008-03-03,50.65,50.945,49.05,49.601,412936,0
2008-03-04,49.361,50.025,48.956,49.674,667920,0
2008-03-05,50.025,50.126,48.833,49.287,427724,0
2008-03-06,49.361,49.601,48.833,48.909,486795,0
2008-03-07,48.258,49.536,48.172,49.003,492445,0
2008-03-10,49.003,49.426,48,48,499654,0
2008-03-11,48.809,49.583,48.377,49.583,594308,0
2008-03-12,49.592,49.636,48.385,48.448,422266,0
2008-03-13,47.888,49.06,47.665,48.484,522579,0
2008-03-14,48.862,49.06,47.095,47.207,683340,0
2008-03-17,46.045,47.665,45.622,45.879,1375315,0
2008-03-18,46.736,47.317,45.688,46.247,1424586,0
2008-03-19,46.525,47.749,46.256,46.341,957682,0
2008-03-20,46.58,48.323,46.341,48.314,819548,0
2008-03-24,48.691,48.781,46.801,46.811,846385,0
2008-03-25,46.58,49.168,46.185,48.052,1612844,0
2008-03-26,48.052,49.104,47.823,48.035,1753191,0
2008-03-27,47.98,48.43,47.272,47.391,628752,0
2008-03-28,47.4,48.125,47.169,47.282,493966,0
2008-03-31,47.122,47.814,47.122,47.805,570036,0
2008-04-01,48.448,49.536,48.23,49.536,524912,0
2008-04-02,49.785,49.785,48.56,49.041,515568,0
2008-04-03,49.151,49.241,48.21,48.663,1076206,0
2008-04-04,48.956,49.342,48.421,49.041,936675,0
2008-04-07,49.519,49.519,48.738,49.463,602335,0
2008-04-08,49.436,49.978,48.475,48.588,900967,0
2008-04-09,48.653,49.592,48.295,48.881,387222,0
2008-04-10,48.672,49.775,48.465,49.5,451179,0
2008-04-11,49.031,49.785,48.956,49.231,333360,0
2008-04-14,49.003,49.407,48.493,48.493,384890,0
2008-04-15,48.754,49.113,48.634,48.89,385068,0
2008-04-16,49.361,49.731,48.815,49.712,311808,0
2008-04-17,49.737,50.356,49.712,50.136,368749,0
2008-04-18,50.817,51.018,50.079,50.31,349111,0
2008-04-21,49.775,50.016,48.909,49.49,659667,0
2008-04-22,49.113,50.449,48.89,50.319,616284,0
2008-04-23,50.504,50.641,49.592,49.969,515967,0
2008-04-24,50.117,50.495,49.804,50.146,384734,0
2008-04-25,50.467,50.594,50.117,50.467,629283,0
2008-04-28,50.181,50.402,49.536,50.126,385201,0
2008-04-29,50.291,50.346,48.993,49.132,712629,0
2008-04-30,48.116,49.068,46.386,47.373,1529736,0
2008-05-01,46.064,47.363,46.064,47.235,849866,0
2008-05-02,47.391,47.658,46.588,47.104,568848,0
2008-05-05,47.057,48.304,46.415,46.7,1201920,0
2008-05-06,46.367,47.245,46.093,47.245,741453,0
2008-05-07,47.445,47.445,46.405,46.443,619853,0
2008-05-08,46.811,46.811,46.045,46.49,580527,0
2008-05-09,46.045,47.363,45.816,47.197,482559,0
2008-05-12,47.473,48.163,47.418,48.035,432238,0
2008-05-13,48.018,48.018,47.391,47.649,442529,0
2008-05-14,47.675,48.358,47.649,47.88,577634,0
2008-05-15,47.712,48.349,47.622,48.314,374154,0
2008-05-16,48.249,48.34,47.897,48.098,500473,0
2008-05-19,48.349,48.964,48.349,48.521,309771,0
2008-05-20,48.438,48.771,47.852,47.962,414032,0
2008-05-21,47.776,49.041,47.776,48.403,668534,0
2008-05-22,48.23,48.598,47.595,48.018,558471,0
2008-05-23,47.98,48.349,47.74,47.962,490086,0
2008-05-27,47.786,48.295,47.758,47.832,436587,0
2008-05-28,47.795,47.88,47.151,47.235,552022,0
2008-05-29,47.031,48.672,47.031,48.56,636637,0
2008-05-30,48.34,48.79,48.035,48.035,590883,0
2008-06-02,48.135,48.644,47.971,48.23,403162,0
2008-06-03,48.403,48.872,47.852,48.368,335995,0
2008-06-04,48.145,48.145,47.197,47.418,393565,0
2008-06-05,47.427,47.641,47.226,47.499,368018,0
2008-06-06,47.226,47.391,46.285,46.294,361424,0
2008-06-09,46.424,46.634,45.87,46,452811,0
2008-06-10,45.43,46.055,45.382,45.982,356004,0
2008-06-11,45.751,45.808,45.217,45.309,311161,0
2008-06-12,45.355,45.87,44.655,45.401,366788,0
2008-06-13,45.584,45.788,44.969,45.459,448412,0
2008-06-16,45.217,45.42,44.913,45.042,286720,0
2008-06-17,45.125,45.125,44.102,44.203,231024,0
2008-06-18,44.112,44.203,43.468,43.468,370547,0
2008-06-19,43.477,43.477,42.693,43.227,427914,0
2008-06-20,43.118,43.293,42.814,43.054,454621,0
2008-06-23,43.054,43.706,42.951,43.025,570704,0
2008-06-24,43.127,43.468,42.731,42.924,383670,0
2008-06-25,42.85,43.698,42.565,43.182,471337,0
2008-06-26,42.592,43.044,41.975,42.116,734603,0
2008-06-27,42.279,42.399,41.322,41.496,761411,0
2008-06-30,41.33,41.873,41.065,41.138,443893,0
2008-07-01,40.98,41.596,40.869,41.424,518542,0
2008-07-02,41.284,42.788,41.284,42.18,632097,0
2008-07-03,42.279,43.118,42.279,42.473,411466,0
2008-07-07,42.547,42.722,41.965,42.142,554625,0
2008-07-08,42.261,43.845,42.261,43.78,760828,0
2008-07-09,43.477,43.789,42.665,42.693,796621,0
2008-07-10,42.905,43.799,42.629,42.97,648509,0
2008-07-11,42.418,43.098,42.251,42.538,581467,0
2008-07-14,43.016,43.303,41.992,42.343,583904,0
2008-07-15,41.946,42.279,40.916,40.962,636369,0
2008-07-16,40.86,42.941,40.448,42.788,759452,0
2008-07-17,43.237,43.431,41.661,42.768,644449,0
2008-07-18,42.841,43.947,42.538,43.872,479467,0
2008-07-21,43.77,44.058,43.355,43.496,478949,0
2008-07-22,42.823,45.348,42.455,45.06,596065,0
2008-07-23,45.06,46.332,44.453,46.322,603622,0
2008-07-24,46.122,46.653,44.978,45.016,573417,0
2008-07-25,44.95,45.539,44.582,44.94,272449,0
2008-07-28,45.006,45.329,44.481,44.516,428630,0
2008-07-29,44.637,46.58,44.112,46.58,657099,0
2008-07-30,48.394,50.262,47.169,47.334,1843445,0
2008-07-31,47.066,47.282,46.544,46.848,721514,0
2008-08-01,46.415,46.58,45.051,46.202,736346,0
2008-08-04,46.045,46.616,45.852,46.471,464761,0
2008-08-05,46.848,48.394,46.838,48.394,577262,0
2008-08-06,48.089,48.438,47.132,47.29,513805,0
2008-08-07,47.039,47.641,46.572,46.634,540304,0
2008-08-08,46.736,47.436,46.597,47.334,242275,0
2008-08-11,47.066,47.721,46.671,47.721,476540,0
2008-08-12,47.547,47.832,46.976,47.216,471566,0
2008-08-13,46.783,47.066,46.461,46.653,251938,0
2008-08-14,46.358,47.547,46.358,47.538,387626,0
2008-08-15,47.685,48.43,47.685,47.906,252079,0
2008-08-18,47.832,47.916,46.481,46.746,324043,0
2008-08-19,46.554,47.142,46.554,46.876,455101,0
2008-08-20,46.7,46.966,46.156,46.653,274367,0
2008-08-21,45.925,47.095,45.925,46.634,481733,0
2008-08-22,46.966,47.254,46.634,47.142,385370,0
2008-08-25,47.057,47.373,46.811,46.976,427955,0
2008-08-26,46.754,47.178,45.816,46.415,394633,0
2008-08-27,46.156,46.707,45.934,46.453,507366,0
2008-08-28,46.471,46.838,45.743,46.838,439748,0
2008-08-29,46.681,46.764,46.138,46.7,482872,0
2008-09-02,47.095,47.73,46.554,47.039,319855,0
2008-09-03,47.066,47.712,46.471,46.525,655106,0
2008-09-04,46.228,46.597,45.834,46.275,465798,0
2008-09-05,46.074,46.074,44.857,45.282,634452,0
2008-09-08,46.507,47.73,46.275,47.693,576256,0
2008-09-09,47.49,48.368,47.207,47.622,1059726,0
2008-09-10,47.665,48.918,47.391,48.531,544591,0
2008-09-11,47.888,48.182,47.308,47.925,725989,0
2008-09-12,47.795,48.026,47.169,47.427,542110,0
2008-09-15,46.322,49.26,46.322,47.538,797036,0
2008-09-16,46.886,49.096,46.471,48.745,947733,0
2008-09-17,47.935,49.287,47.197,47.197,810111,0
2008-09-18,47.675,47.98,45.476,46.625,1086996,0
2008-09-19,47.953,52.445,42.152,52.445,719767,0
2008-09-22,51.858,51.858,46.876,46.876,423348,0
2008-09-23,47.481,49.031,46.867,47.197,553989,0
2008-09-24,46.507,49.086,44.248,44.894,406822,0
2008-09-25,45.169,47.391,45.125,46.625,279657,0
2008-09-26,49.731,49.766,45.099,45.125,303359,0
2008-09-29,45.125,45.355,41.407,41.624,525525,0
2008-09-30,43.789,47.888,42.455,47.888,517182,0
2008-10-01,46.707,48.116,43.984,46.045,286026,0
2008-10-02,45.584,45.973,42.011,42.409,311496,0
2008-10-03,44.066,44.066,40.518,40.752,299187,0
2008-10-06,40.556,40.556,36.855,38.891,420158,0
2008-10-07,38.714,39.396,36.836,37.849,668966,0
2008-10-08,37.785,38.551,35.76,35.926,469121,0
2008-10-09,36.569,36.569,32.378,32.378,742952,0
2008-10-10,31.311,36.341,29.009,35.262,997905,0
2008-10-13,36.782,39.498,35.869,39.498,610006,0
2008-10-14,41.523,41.523,35.972,38.244,900076,0
2008-10-15,37.83,37.83,35.005,35.032,369648,0
2008-10-16,38.317,38.317,32.343,33.668,1126638,0
2008-10-17,33.668,36.699,32.933,35.722,498561,0
2008-10-20,35.585,37.73,34.745,37.508,404251,0
2008-10-21,36.836,38.063,36.377,36.911,573241,0
2008-10-22,35.75,36.313,35.095,35.676,592183,0
2008-10-23,35.632,38.743,35.585,37.903,1195987,0
2008-10-24,33.613,39.941,33.613,38.818,784893,0
2008-10-27,37.885,41.433,36.736,40.115,866939,0
2008-10-28,39.969,41.596,38.308,41.443,1265326,0
2008-10-29,39.738,43.872,33.539,42.823,1914398,0
2008-10-30,43.799,43.808,41.12,41.821,788354,0
2008-10-31,41.901,43.477,41.265,42.269,1113886,0
2008-11-03,42.261,42.269,39.156,40.3,919149,0
2008-11-04,40.058,41.634,40.058,41.514,1046108,0
2008-11-05,40.925,41.855,40.16,40.236,683145,0
2008-11-06,40.547,42.768,38.236,38.326,796909,0
2008-11-07,38.236,40.925,38.173,40.575,593876,0
2008-11-10,41.256,41.821,39.626,39.905,393751,0
2008-11-11,39.444,40.831,39.194,39.746,584545,0
2008-11-12,38.696,39.36,37.077,37.482,873100,0
2008-11-13,37.959,41.246,36.662,41.028,1020933,0
2008-11-14,40.124,40.86,38.551,39.379,1201188,0
2008-11-17,39.341,39.914,38.505,38.855,720273,0
2008-11-18,39.26,40.419,38.79,39.545,999175,0
2008-11-19,39.295,39.959,37.804,37.903,1240748,0
2008-11-20,37.546,40.778,36.946,38.495,2047451,0
2008-11-21,38.901,40.952,38.092,40.499,1509078,0
2008-11-24,40.518,41.433,39.25,40.952,1213984,0
2008-11-25,41.533,41.533,39.886,41.065,942767,0
2008-11-26,41.084,42.298,39.618,42.298,677149,0
2008-11-28,41.652,43.468,41.065,43.403,374420,0
2008-12-01,42.343,42.592,40.556,40.752,925449,0
2008-12-02,41.157,42.582,39.988,42.5,1003739,0
2008-12-03,41.719,43.549,41.378,43.33,855352,0
2008-12-04,42.675,43.606,41.661,42.592,734305,0
2008-12-05,42.133,45.263,41.992,45.226,1371753,0
2008-12-08,45.392,46.405,44.003,44.766,692923,0
2008-12-09,44.397,45.245,43.393,43.539,608530,0
2008-12-10,43.663,44.315,42.768,43.725,578596,0
2008-12-11,43.209,43.644,42.16,42.491,1080876,0
2008-12-12,41.728,43.431,41.643,43.256,579682,0
2008-12-15,43.201,43.663,42.62,42.941,547190,0
2008-12-16,43.761,44.462,42.96,44.406,720816,0
2008-12-17,43.827,44.545,43.227,43.374,732856,0
2008-12-18,43.635,45.467,43.374,44.536,1074660,0
2008-12-19,45.143,45.557,44.775,45.051,899977,0
2008-12-22,44.969,45.816,44.325,45.372,559371,0
2008-12-23,45.493,46.395,45.493,46.074,784073,0
2008-12-24,45.934,45.934,44.94,45.724,231621,0
2008-12-26,45.733,46.074,45.3,45.879,251398,0
2008-12-29,46.028,46.322,45.733,46.103,433369,0
2008-12-30,46.415,46.966,46.238,46.94,537637,0
2008-12-31,47.085,47.547,46.322,47.481,540673,0
2009-01-02,46.588,48.107,46.588,46.966,529766,0
2009-01-05,46.966,47.076,45.089,46.211,970395,0
2009-01-06,46.453,47.897,46.238,47.842,895730,0
2009-01-07,47.499,48,46.7,47.095,627053,0
2009-01-08,46.82,47.353,45.897,46.367,500711,0
2009-01-09,46.717,46.736,45.934,46.103,377133,0
2009-01-12,46.055,46.103,44.829,45.08,540167,0
2009-01-13,44.857,46.453,44.627,45.889,738447,0
2009-01-14,45.024,45.934,44.729,45.372,607713,0
2009-01-15,45.372,47.308,45.125,46.606,1100589,0
2009-01-16,47.612,47.612,45.963,46.848,767001,0
2009-01-20,46.966,47.88,44.748,44.969,1001393,0
2009-01-21,45.724,45.724,43.716,44.793,1386387,0
2009-01-22,43.872,44.462,43.044,43.156,746118,0
2009-01-23,42.731,43.496,42.087,43.09,552296,0
2009-01-26,43.098,44.185,42.76,43.072,383788,0
2009-01-27,43.44,43.505,42.223,42.877,849389,0
2009-01-28,44.353,44.536,42.887,44.397,752916,0
2009-01-29,43.616,43.827,42.446,42.5,518502,0
2009-01-30,42.241,42.693,40.916,41.157,883890,0
2009-02-02,40.806,41.443,40.483,40.925,949020,0
2009-02-03,41.12,41.433,40.236,40.952,750047,0
2009-02-04,41.164,41.164,39.886,40.3,901224,0
2009-02-05,39.978,40.762,39.969,40.632,749288,0
2009-02-06,40.547,40.797,39.821,40.465,1166160,0
2009-02-09,40.456,40.85,39.866,40.217,729243,0
2009-02-10,39.866,40.068,38.505,38.667,1110182,0
2009-02-11,38.667,40.226,38.667,40.124,869518,0
2009-02-12,36.927,43.431,36.256,43.164,1833595,0
2009-02-13,42.665,43.284,42.38,42.675,808572,0
2009-02-17,40.999,42.96,40.999,42.152,973775,0
2009-02-18,42.152,42.702,41.378,41.68,1013734,0
2009-02-19,41.728,42.298,41.157,41.265,636137,0
2009-02-20,38.723,42.215,38.723,41.846,981971,0
2009-02-23,42.123,42.269,41.028,41.093,845157,0
2009-02-24,41.7,41.909,40.824,41.901,1240679,0
2009-02-25,39.672,42.087,39.672,41.018,838433,0
2009-02-26,41.265,41.541,40.489,40.613,713288,0
2009-02-27,42.087,44.325,40.593,41.471,1539563,0
2009-03-02,40.706,41.624,40.474,40.547,1075345,0
2009-03-03,40.687,40.77,38.676,39.61,1601684,0
2009-03-04,40.374,41.138,39.6,40.356,1076643,0
2009-03-05,40.254,40.254,38.345,38.723,1189378,0
2009-03-06,38.771,40.338,38.431,40.188,1047731,0
2009-03-09,39.653,40.049,38.714,39,1115432,0
2009-03-10,39.847,41.056,38.808,41.028,1171817,0
2009-03-11,40.916,41.018,38.686,39.379,1361169,0
2009-03-12,38.981,40.115,37.583,40.096,2417514,0
2009-03-13,40.096,41.533,39.886,41.368,1027539,0
2009-03-16,41.846,42.482,41.138,41.388,1073455,0
2009-03-17,41.443,43.477,40.907,43.45,773000,0
2009-03-18,43.265,46.275,42.869,46.228,1566890,0
2009-03-19,46.453,46.597,44.812,44.923,1582575,0
2009-03-20,44.94,46.247,44.748,44.894,1174743,0
2009-03-23,45.907,46.507,43.827,46.424,1208898,0
2009-03-24,45.954,46.443,44.344,44.371,906260,0
2009-03-25,44.923,45.459,44.083,45.116,1279634,0
2009-03-26,45.134,45.539,43.994,45.291,1116226,0
2009-03-27,45.06,45.584,44.784,44.94,664751,0
2009-03-30,43.698,45.282,42.409,44.433,1011019,0
2009-03-31,44.573,45.77,43.67,45.529,1051886,0
2009-04-01,44.932,46.829,44.932,46.7,997496,0
2009-04-02,47.427,47.436,45.152,45.51,1359726,0
2009-04-03,45.401,45.484,43.845,45.116,1200550,0
2009-04-06,44.775,46.055,44.344,45.743,1082816,0
2009-04-07,45.198,46.424,45.108,45.779,608496,0
2009-04-08,46.563,47.021,46.018,46.525,714596,0
2009-04-09,47.334,47.334,44.876,46.791,1533385,0
2009-04-13,46.876,48.484,46.663,48.286,997857,0
2009-04-14,47.631,47.971,45.08,45.16,1379407,0
2009-04-15,45.125,46.443,44.433,46.358,637696,0
2009-04-16,46.367,46.443,44.757,45.808,701618,0
2009-04-17,45.77,46.653,45.365,46.247,1232097,0
2009-04-20,46.045,47.012,44.093,44.159,1382690,0
2009-04-21,44.021,45.944,43.523,45.915,869145,0
2009-04-22,45.217,45.696,43.514,43.836,1203571,0
2009-04-23,44.048,44.748,42.362,44.591,931858,0
2009-04-24,44.637,45.016,43.78,44.637,819014,0
2009-04-27,44.362,45.282,44.038,44.554,692957,0
2009-04-28,43.947,45.889,43.384,45.272,994593,0
2009-04-29,45.696,46.074,44.803,45.355,1077331,0
2009-04-30,45.226,45.3,43.284,44.812,1589879,0
2009-05-01,44.838,45.704,44.102,45.08,747104,0
2009-05-04,43.863,44.829,43.274,43.853,1944976,0
2009-05-05,43.201,43.947,42.76,42.86,991259,0
2009-05-06,42.712,43.246,41.802,43.137,1590268,0
2009-05-07,43.808,46.949,41.443,41.533,1006468,0
2009-05-08,42.343,43.698,41.443,43.698,1228150,0
2009-05-11,43.164,43.393,41.774,41.792,812523,0
2009-05-12,42.269,43.539,42.116,42.877,597735,0
2009-05-13,42.51,44.021,42.316,43.653,1209634,0
2009-05-14,43.918,44.433,43.412,43.743,1022861,0
2009-05-15,43.688,43.698,42.316,42.565,765044,0
2009-05-18,42.592,43.201,41.873,43.127,1304614,0
2009-05-19,42.76,42.831,41.83,41.919,828335,0
2009-05-20,42.316,42.316,41.265,41.397,989454,0
2009-05-21,41.294,41.883,40.66,41.037,799784,0
2009-05-22,41.157,41.489,40.509,40.734,854901,0
2009-05-26,40.697,40.86,39.69,40.715,1271583,0
2009-05-27,40.499,41.12,39.969,40.087,1252835,0
2009-05-28,40.282,40.916,39.923,40.678,1160897,0
2009-05-29,40.715,42.152,40.401,42.152,1000699,0
2009-06-01,42.592,43.006,42.04,42.877,759489,0
2009-06-02,42.924,44.213,42.702,44.021,920833,0
2009-06-03,43.706,44.038,43.393,43.743,561505,0
2009-06-04,44.083,44.083,43.477,43.899,474099,0
2009-06-05,43.984,44.433,43.872,44.131,521588,0
2009-06-08,44.066,44.131,42.538,43.587,1000598,0
2009-06-09,43.853,44.003,43.274,43.663,535979,0
2009-06-10,43.698,44.038,43.663,43.899,468885,0
2009-06-11,43.597,45.143,43.597,44.969,781748,0
2009-06-12,44.49,44.886,43.789,43.975,457460,0
2009-06-15,43.799,44.178,42.914,43.209,660220,0
2009-06-16,43.274,43.403,42.437,42.5,625989,0
2009-06-17,42.611,43.734,42.611,43.072,516583,0
2009-06-18,43.118,44.296,42.996,44.038,691708,0
2009-06-19,44.15,44.573,43.918,44.131,427307,0
2009-06-22,43.947,44.334,43.384,43.458,562697,0
2009-06-23,43.549,43.597,42.465,42.702,698589,0
2009-06-24,42.877,43.127,42.5,42.887,347015,0
2009-06-25,42.556,43.016,41.992,42.979,367953,0
2009-06-26,42.399,43.227,42.399,43.164,512831,0
2009-06-29,43.063,43.587,42.941,43.32,486357,0
2009-06-30,43.346,43.44,42.731,42.86,514341,0
2009-07-01,42.86,43.808,42.86,43.77,535168,0
2009-07-02,43.108,43.827,41.992,41.992,444323,0
2009-07-06,42.538,44.258,42.106,44.185,515833,0
2009-07-07,43.818,44.248,42.896,43.098,548139,0
2009-07-08,43.237,43.606,42.343,42.601,535689,0
2009-07-09,43.164,43.164,42.639,43.127,266532,0
2009-07-10,42.647,42.85,42.409,42.731,364505,0
2009-07-13,42.979,44.829,42.97,44.784,804957,0
2009-07-14,44.563,44.563,43.644,44.122,334173,0
2009-07-15,44.462,45.733,44.344,45.401,1269733,0
2009-07-16,45.06,45.329,44.674,44.932,404094,0
2009-07-17,44.793,45.179,44.472,44.886,364232,0
2009-07-20,44.876,45.329,44.655,45.169,427886,0
2009-07-21,45.622,45.843,45.042,45.751,449900,0
2009-07-22,45.889,46.517,45.584,46.507,639411,0
2009-07-23,46.424,47.254,46.211,47.151,861481,0
2009-07-24,47.418,47.499,46.746,47.299,536776,0
2009-07-27,47.226,47.299,46.606,47.012,509903,0
2009-07-28,47.012,47.776,46.876,47.481,704908,0
2009-07-29,48.172,48.809,45.575,46.036,1946109,0
2009-07-30,46.175,46.349,45.493,45.816,947956,0
2009-07-31,45.816,46.616,45.816,46.275,724032,0
2009-08-03,46.434,47.282,46.434,47.226,712640,0
2009-08-04,46.801,47.73,46.727,46.966,593897,0
2009-08-05,47.049,47.373,46.838,47.16,620112,0
2009-08-06,47.169,47.391,46.395,46.727,984385,0
2009-08-07,46.544,47.187,46.313,46.58,703169,0
2009-08-10,46.597,47.132,46.434,46.588,792655,0
2009-08-11,46.69,46.69,46.01,46.103,531632,0
2009-08-12,46.165,47.758,45.934,47.49,569971,0
2009-08-13,47.641,48.579,47.169,48.531,475863,0
2009-08-14,48.403,48.403,47.235,47.649,314261,0
2009-08-17,47.169,47.99,46.966,47.518,437902,0
2009-08-18,47.445,47.888,47.122,47.871,416319,0
2009-08-19,47.409,48.438,47.151,48.349,320155,0
2009-08-20,48.286,48.79,48.191,48.43,266292,0
2009-08-21,48.493,48.781,48.438,48.738,201089,0
2009-08-24,48.72,48.762,47.906,48.06,344463,0
2009-08-25,48.331,48.79,47.749,48.729,810304,0
2009-08-26,48.456,49.022,48.314,48.843,288209,0
2009-08-27,48.852,50.235,48.738,50.172,435923,0
2009-08-28,50.291,50.346,49.731,50.071,337170,0
2009-08-31,49.583,50.146,49.333,50.146,401723,0
2009-09-01,49.619,50.365,49.096,49.151,427779,0
2009-09-02,48.738,49.407,48.644,48.762,191763,0
2009-09-03,49.231,49.526,48.385,49.509,288439,0
2009-09-04,49.371,49.849,49.104,49.674,184427,0
2009-09-08,49.997,50.025,49.436,49.731,355308,0
2009-09-09,49.655,51.423,49.407,51.232,893975,0
2009-09-10,51.102,51.728,50.945,51.295,575867,0
2009-09-11,51.341,51.718,51.259,51.442,350830,0
2009-09-14,51.204,51.323,50.817,51.314,292437,0
2009-09-15,51.378,51.544,50.864,51.065,303448,0
2009-09-16,51.111,51.111,50.19,50.346,812668,0
2009-09-17,50.495,50.55,49.168,49.251,767940,0
2009-09-18,49.142,49.39,48.701,48.711,630545,0
2009-09-21,48.663,49.436,48.249,49.361,420281,0
2009-09-22,49.277,49.361,48.512,48.653,359178,0
2009-09-23,48.691,49.5,48.521,48.672,277171,0
2009-09-24,48.598,49.545,48.55,48.862,596867,0
2009-09-25,48.541,49.277,48.541,49.086,529750,0
2009-09-28,48.852,51.055,48.852,50.936,443497,0
2009-09-29,51.148,51.295,50.513,50.892,383392,0
2009-09-30,50.927,51.018,50.025,50.43,428363,0
2009-10-01,50.383,51.507,50.356,50.705,760515,0
2009-10-02,50.513,50.864,50.062,50.568,430755,0
2009-10-05,50.724,51.074,50.43,50.945,366682,0
2009-10-06,51.368,51.941,51.251,51.921,605480,0
2009-10-07,51.875,52.39,51.764,52.245,453773,0
2009-10-08,52.502,52.651,52.059,52.105,373358,0
2009-10-09,51.987,52.197,51.728,52.197,391969,0
2009-10-12,52.361,52.492,52.087,52.309,185811,0
2009-10-13,52.299,52.528,51.48,51.544,438313,0
2009-10-14,51.544,51.71,50.936,51.232,679476,0
2009-10-15,51.111,51.111,50.659,51.065,366373,0
2009-10-16,50.936,51.442,50.845,51,415658,0
2009-10-19,50.918,51.442,50.845,51.213,268562,0
2009-10-20,51.156,51.582,50.892,51,577772,0
2009-10-21,51.045,51.286,50.751,50.973,492096,0
2009-10-22,51.009,51.609,50.631,50.954,562708,0
2009-10-23,51.204,51.204,50.541,51.036,402994,0
2009-10-26,51.368,51.415,51.065,51.295,616751,0
2009-10-27,51.563,52.832,51.323,51.746,1439224,0
2009-10-28,51.987,52.255,50.098,50.319,983926,0
2009-10-29,50.281,50.291,49.195,49.684,1367122,0
2009-10-30,49.342,49.39,48.349,48.349,789027,0
2009-11-02,48.569,49.565,48.465,49.041,543990,0
2009-11-03,48.809,49.287,48.349,48.872,587808,0
2009-11-04,48.909,49.342,48.663,48.993,444178,0
2009-11-05,49.195,49.277,48.617,49.003,654459,0
2009-11-06,48.21,49.159,47.547,49.096,881541,0
2009-11-09,49.132,49.868,49.012,49.756,511059,0
2009-11-10,50.356,50.559,50.006,50.163,513905,0
2009-11-11,50.467,50.486,49.922,50.272,339444,0
2009-11-12,50.235,50.252,49.536,49.655,510542,0
2009-11-13,49.712,50.374,49.665,50.356,457041,0
2009-11-16,50.412,50.577,49.914,50.126,883847,0
2009-11-17,50.136,50.235,49.904,50.044,304803,0
2009-11-18,49.978,50.262,49.885,50.016,347442,0
2009-11-19,49.932,50.235,49.665,50.016,545247,0
2009-11-20,49.885,49.932,49.609,49.849,295777,0
2009-11-23,50.181,50.568,50.079,50.374,330446,0
2009-11-24,50.136,50.281,49.555,49.655,530873,0
2009-11-25,49.592,49.885,49.555,49.721,253113,0
2009-11-27,48.993,49.646,48.809,49.031,162572,0
2009-11-30,48.993,49.086,48.403,49.068,633377,0
2009-12-01,49.455,49.712,49.142,49.628,343477,0
2009-12-02,49.619,49.961,49.203,49.251,340883,0
2009-12-03,49.241,49.609,48.672,48.738,223713,0
2009-12-04,48.983,49.142,48.43,49.06,291274,0
2009-12-07,48.946,49.222,48.579,48.72,236132,0
2009-12-08,48.691,48.781,48.239,48.239,371670,0
2009-12-09,48.323,48.644,47.916,48.588,503645,0
2009-12-10,48.569,48.644,48.258,48.531,399444,0
2009-12-11,48.448,49.06,48.448,48.993,717943,0
2009-12-14,49.241,49.361,48.909,49.269,338404,0
2009-12-15,49.159,49.352,48.624,48.833,401114,0
2009-12-16,48.862,49.022,48.135,48.34,448988,0
2009-12-17,47.98,48.07,47.308,47.334,622582,0
2009-12-18,47.658,47.767,46.471,47.749,1093272,0
2009-12-21,47.685,48.08,47.216,47.308,459535,0
2009-12-22,47.095,48.125,47.085,48.052,432863,0
2009-12-23,48.258,48.598,47.861,48.394,372447,0
2009-12-24,48.377,49.05,48.268,48.691,128982,0
2009-12-28,48.691,49.086,48.55,48.964,153412,0
2009-12-29,48.956,49.693,48.909,49.212,248175,0
2009-12-30,49.086,49.592,49.003,49.222,311178,0
2009-12-31,49.269,49.269,48.918,48.946,175542,0
2010-01-04,49.313,49.313,48.377,48.729,596584,0
2010-01-05,48.541,48.598,47.612,47.943,564734,0
2010-01-06,47.88,48.881,47.852,48.881,930745,0
2010-01-07,48.937,49.814,48.809,49.636,740868,0
2010-01-08,49.398,49.904,49.313,49.785,408029,0
2010-01-11,49.684,50.044,49.352,49.961,668872,0
2010-01-12,49.868,49.951,49.436,49.555,557314,0
2010-01-13,49.545,50.346,49.536,50.098,353659,0
2010-01-14,49.932,50.412,49.839,50.244,262076,0
2010-01-15,49.997,50.107,49.712,49.775,284736,0
2010-01-19,49.731,50.365,49.731,50.291,242944,0
2010-01-20,50.208,50.346,49.904,50.181,303964,0
2010-01-21,50.365,50.585,49.766,50.346,440374,0
2010-01-22,50.208,50.65,49.712,49.775,417716,0
2010-01-25,50.071,50.252,49.609,49.961,246619,0
2010-01-26,49.795,50.604,49.693,49.737,360927,0
2010-01-27,49.785,50.504,49.703,50.412,370883,0
2010-01-28,50.412,50.568,49.766,49.804,240535,0
2010-01-29,50.098,50.42,49.785,49.895,474417,0
2010-02-01,49.922,50.208,49.703,49.839,394766,0
2010-02-02,49.961,50.146,49.674,49.904,385236,0
2010-02-03,49.665,49.904,48.993,49.003,492486,0
2010-02-04,48.872,48.872,47.463,47.509,774095,0
2010-02-05,47.509,47.805,46.858,47.445,612558,0
2010-02-08,47.436,47.703,47.085,47.363,514761,0
2010-02-09,47.649,48.286,47.326,48.125,424036,0
2010-02-10,48.663,48.663,47.031,47.649,947363,0
2010-02-11,47.49,47.566,46.848,47.454,850596,0
2010-02-12,47.299,47.427,46.791,47.344,708624,0
2010-02-16,47.795,49.39,47.795,49.361,1077309,0
2010-02-17,49.712,49.712,49.287,49.619,587424,0
2010-02-18,49.287,50.071,49.287,49.849,550176,0
2010-02-19,49.747,50.291,49.241,50.19,404858,0
2010-02-22,50.107,50.622,50.107,50.486,355867,0
2010-02-23,50.291,50.659,50.088,50.402,672396,0
2010-02-24,50.383,50.99,50.319,50.99,453837,0
2010-02-25,50.337,51.213,50.337,50.981,480967,0
2010-02-26,51.065,51.111,50.826,50.981,317218,0
2010-03-01,50.899,51.415,50.899,51.386,316092,0
2010-03-02,51.535,51.535,51.055,51.185,364620,0
2010-03-03,51.128,51.341,50.936,51.259,298181,0
2010-03-04,51.415,52.336,51.368,52.299,583010,0
2010-03-05,52.492,52.492,52.105,52.464,423602,0
2010-03-08,52.464,52.822,52.353,52.437,474766,0
2010-03-09,52.133,52.133,51.074,51.286,1038220,0
2010-03-10,51.378,51.618,50.892,51.138,719783,0
2010-03-11,50.742,51.018,50.523,50.789,493677,0
2010-03-12,50.687,51.691,50.677,51.572,627652,0
2010-03-15,51.451,51.553,50.99,51.497,396524,0
2010-03-16,51.535,51.664,51.341,51.497,279358,0
2010-03-17,51.386,51.553,51.222,51.295,417626,0
2010-03-18,51.386,52.161,51.241,51.941,454439,0
2010-03-19,52.189,52.474,51.175,51.681,614951,0
2010-03-22,51.314,51.931,51.314,51.931,351982,0
2010-03-23,52.05,52.299,51.812,52.207,199991,0
2010-03-24,52.189,52.492,51.783,52.38,527797,0
2010-03-25,52.586,52.594,52.236,52.309,320157,0
2010-03-26,52.236,52.52,51.764,51.893,336278,0
2010-03-29,51.893,52.576,51.848,52.528,341907,0
2010-03-30,52.528,52.651,51.921,51.931,322678,0
2010-03-31,51.423,52.409,51.423,52.272,616148,0
2010-04-01,52.399,52.594,52.124,52.409,443172,0
2010-04-05,52.455,52.722,52.031,52.161,349557,0
2010-04-06,52.216,52.474,52.031,52.255,484752,0
2010-04-07,52.291,52.974,52.272,52.768,346343,0
2010-04-08,52.739,52.739,52.124,52.502,450138,0
2010-04-09,52.528,52.805,52.272,52.739,248476,0
2010-04-12,52.623,52.888,52.336,52.567,267541,0
2010-04-13,52.226,52.841,52.226,52.739,216135,0
2010-04-14,52.965,53.019,52.586,52.749,229557,0
2010-04-15,52.437,52.85,52.437,52.814,244260,0
2010-04-16,52.739,53.082,52.361,52.399,447450,0
2010-04-19,52.281,52.739,52.059,52.712,344444,0
2010-04-20,53.001,53.001,52.474,52.888,301895,0
2010-04-21,52.85,52.916,52.594,52.669,213734,0
2010-04-22,52.445,52.642,52.361,52.502,374221,0
2010-04-23,52.427,52.651,52.102,52.613,538289,0
2010-04-26,52.613,52.613,52.133,52.255,477114,0
2010-04-27,52.216,52.319,50.963,50.99,394613,0
2010-04-28,51.222,52.299,50.798,51.222,773497,0
2010-04-29,51.451,51.572,50.65,51.175,577442,0
2010-04-30,51.305,51.737,50.981,51.525,930759,0
2010-05-03,51.672,51.941,51,51.286,543361,0
2010-05-04,50.677,51.222,50.262,50.346,559529,0
2010-05-05,49.978,51.166,49.868,51.026,502959,0
2010-05-06,50.874,51.423,49.323,50.155,884375,0
2010-05-07,50.062,50.899,49.674,49.785,772651,0
2010-05-10,51.582,51.746,50.383,51.185,723251,0
2010-05-11,50.523,51.691,50.523,51.423,758449,0
2010-05-12,51.718,52.068,51.368,52.068,525653,0
2010-05-13,52.143,53.146,52.124,52.729,483284,0
2010-05-14,52.586,52.623,51.582,51.71,540339,0
2010-05-17,51.941,52.272,51.386,52.05,730612,0
2010-05-18,52.262,53.406,51.746,51.921,1371074,0
2010-05-19,51.941,53.019,51.931,52.859,671503,0
2010-05-20,52.17,52.419,50.845,50.845,691942,0
2010-05-21,50.402,50.412,49.38,49.814,1280691,0
2010-05-24,49.003,49.766,48.833,48.862,842584,0
2010-05-25,48.089,49.287,48.06,49.195,1042930,0
2010-05-26,49.168,49.509,48.663,48.745,853487,0
2010-05-27,49.031,50.585,49.031,50.559,832211,0
2010-05-28,50.541,50.541,49.785,49.785,534446,0
2010-06-01,49.619,50.449,49.151,49.195,1017832,0
2010-06-02,49.5,50.808,49.417,50.808,1065520,0
2010-06-03,50.677,51.783,50.677,51.507,880393,0
2010-06-04,50.641,50.963,49.961,50.117,678752,0
2010-06-07,50.071,50.523,49.839,49.876,636717,0
2010-06-08,49.987,50.779,49.455,50.687,795108,0
2010-06-09,50.909,51.358,50.55,50.677,661797,0
2010-06-10,51.156,51.737,51.036,51.628,441479,0
2010-06-11,50.981,52.153,50.981,52.143,457469,0
2010-06-14,52.226,52.879,52.189,52.216,615558,0
2010-06-15,52.464,53.718,52.179,53.634,767507,0
2010-06-16,53.406,53.747,53.228,53.398,764222,0
2010-06-17,53.441,53.938,53.136,53.928,542334,0
2010-06-18,53.892,54.335,53.765,54.158,944563,0
2010-06-21,54.4,54.591,53.398,53.587,469061,0
2010-06-22,53.691,54.316,53.341,53.448,1373668,0
2010-06-23,53.398,54.233,53.054,53.257,1526796,0
2010-06-24,53.128,53.398,52.437,52.749,901784,0
2010-06-25,52.749,53.634,52.739,53.55,803305,0
2010-06-28,53.643,53.643,53.027,53.109,742752,0
2010-06-29,52.328,52.749,51.821,52.068,710994,0
2010-06-30,51.853,52.624,51.684,51.824,1289854,0
2010-07-01,51.793,51.875,50.365,51.018,1133367,0
2010-07-02,51.35,51.378,50.668,50.705,430472,0
2010-07-06,51.332,51.396,50.43,50.732,481099,0
2010-07-07,50.585,51.812,50.42,51.793,566386,0
2010-07-08,52.096,52.207,51.746,52.197,476300,0
2010-07-09,52.096,52.841,52.096,52.841,477310,0
2010-07-12,52.786,52.85,51.96,52.096,644635,0
2010-07-13,52.464,53.163,52.409,53.1,422043,0
2010-07-14,53.082,53.415,52.822,53.199,338432,0
2010-07-15,53.237,53.237,52.272,52.739,406031,0
2010-07-16,52.492,52.651,51.128,51.148,401037,0
2010-07-19,51.241,51.544,50.836,51.35,270753,0
2010-07-20,51.026,51.764,50.696,51.728,462929,0
2010-07-21,51.764,52.371,51.645,51.746,639967,0
2010-07-22,52.226,52.651,52.179,52.651,421287,0
2010-07-23,52.502,53.128,52.39,53.09,360608,0
2010-07-26,53.285,53.818,53.082,53.81,391818,0
2010-07-27,54.123,54.233,53.765,53.818,475089,0
2010-07-28,53.909,53.928,51.867,52.105,607135,0
2010-07-29,52.319,52.613,51.609,52.38,522128,0
2010-07-30,52.133,52.888,51.95,52.695,465168,0
2010-08-02,53.467,53.747,52.898,53.406,454023,0
2010-08-03,53.406,53.423,52.361,52.492,429542,0
2010-08-04,52.768,53.672,52.567,53.643,444897,0
2010-08-05,53.486,53.836,52.841,52.926,394719,0
2010-08-06,52.659,53.247,52.262,53.228,348131,0
2010-08-09,53.423,53.433,52.974,53.257,296555,0
2010-08-10,53.027,53.257,52.632,53.036,257111,0
2010-08-11,52.003,52.096,51.645,51.71,391588,0
2010-08-12,51.232,51.609,51.009,51.396,400405,0
2010-08-13,51.222,51.728,51.222,51.442,258574,0
2010-08-16,51.138,51.433,50.918,51.35,330470,0
2010-08-17,51.812,52.623,51.774,52.464,277736,0
2010-08-18,52.502,52.758,52.133,52.576,304068,0
2010-08-19,52.371,52.464,51.672,51.691,393993,0
2010-08-20,51.59,51.867,51.175,51.563,354830,0
2010-08-23,51.755,52.031,51.415,51.461,476773,0
2010-08-24,50.817,52.336,50.817,52.114,432105,0
2010-08-25,51.867,52.786,51.821,52.749,282807,0
2010-08-26,52.965,53.027,52.474,52.729,439696,0
2010-08-27,52.613,53.046,52.428,52.974,369661,0
2010-08-30,52.869,52.869,51.921,52.031,460693,0
2010-08-31,51.799,52.327,51.419,52.298,553554,0
2010-09-01,52.502,53.369,52.428,53.332,383064,0
2010-09-02,53.247,53.433,52.703,52.945,415686,0
2010-09-03,53.55,53.55,53.082,53.513,261951,0
2010-09-07,53.082,53.153,52.161,52.255,470480,0
2010-09-08,52.255,52.814,52.255,52.729,302133,0
2010-09-09,53.082,53.596,52.916,53.541,325910,0
2010-09-10,53.448,53.606,53.01,53.532,335848,0
2010-09-13,53.783,54.123,53.199,54.03,583178,0
2010-09-14,54.123,54.527,53.81,54.4,345331,0
2010-09-15,54.114,54.85,54.004,54.563,362755,0
2010-09-16,54.372,54.601,54.214,54.242,178892,0
2010-09-17,54.498,54.591,54.242,54.306,317556,0
2010-09-20,54.507,55.257,54.214,55.191,298753,0
2010-09-21,55.257,55.257,54.279,54.288,400896,0
2010-09-22,54.185,54.968,54.058,54.841,388237,0
2010-09-23,54.428,54.666,54.004,54.039,263495,0
2010-09-24,54.611,54.769,54.316,54.554,315973,0
2010-09-27,54.554,54.959,54.105,54.204,659413,0
2010-09-28,54.141,54.335,53.718,53.873,711255,0
2010-09-29,53.792,54.354,53.486,54.288,775434,0
2010-09-30,54.561,55.534,54.553,55.22,546889,0
2010-10-01,55.551,55.605,54.507,54.759,313498,0
2010-10-04,54.601,54.913,54.472,54.814,362301,0
2010-10-05,55.32,55.504,54.27,55.393,412636,0
2010-10-06,55.2,55.374,54.582,54.656,187393,0
2010-10-07,54.903,54.903,54.455,54.481,168201,0
2010-10-08,54.611,55.034,54.363,54.895,216326,0
2010-10-11,54.841,55.091,54.685,54.841,133839,0
2010-10-12,54.823,55.247,54.619,55.172,169898,0
2010-10-13,55.257,56.361,55.228,56.131,344123,0
2010-10-14,56.156,56.361,55.43,55.623,598815,0
2010-10-15,55.862,56.471,55.798,55.843,360174,0
2010-10-18,56.076,56.076,55.671,55.871,248208,0
2010-10-19,55.476,55.726,55.172,55.3,456221,0
2010-10-20,55.421,55.743,55.3,55.531,430702,0
2010-10-21,55.68,55.881,55.577,55.699,345975,0
2010-10-22,55.881,56.049,55.752,55.806,251520,0
2010-10-25,56.175,56.399,55.918,55.955,422544,0
2010-10-26,55.68,57.052,55.623,56.674,483913,0
2010-10-27,56.23,56.487,56.001,56.304,188689,0
2010-10-28,55.402,56.094,54.363,55.862,827707,0
2010-10-29,55.656,55.722,55.237,55.497,362780,0
2010-11-01,55.614,56.277,55.421,55.927,407486,0
2010-11-02,56.22,56.646,56.076,56.628,220160,0
2010-11-03,56.554,56.646,55.974,56.48,268011,0
2010-11-04,56.912,57.732,56.804,57.715,358290,0
2010-11-05,57.687,57.898,57.253,57.437,350346,0
2010-11-08,57.308,57.613,56.701,56.875,350052,0
2010-11-09,56.865,57.153,55.984,56.076,400628,0
2010-11-10,56.139,57.51,55.788,57.51,557097,0
2010-11-11,57.033,57.308,56.912,57.207,335674,0
2010-11-12,56.885,56.996,56.131,56.148,309928,0
2010-11-15,56.248,56.609,55.946,56.076,309295,0
2010-11-16,55.788,55.89,54.903,55.2,330266,0
2010-11-17,55.172,55.384,54.923,55.21,380144,0
2010-11-18,55.734,56.039,55.346,55.984,732801,0
2010-11-19,55.788,56.156,55.633,55.699,232664,0
2010-11-22,55.476,56.139,55.356,55.936,218924,0
2010-11-23,55.274,56.682,55.274,56.48,560280,0
2010-11-24,56.682,57.279,56.609,57.243,374436,0
2010-11-26,57.243,57.566,56.756,57.115,231725,0
2010-11-29,57.052,57.456,55.834,56.389,777546,0
2010-11-30,56.19,56.19,55.192,55.515,895642,0
2010-12-01,56.076,56.847,55.726,55.936,684317,0
2010-12-02,56.058,56.756,56.058,56.545,434783,0
2010-12-03,56.286,56.775,56.094,56.664,173771,0
2010-12-06,56.417,56.903,56.417,56.821,167445,0
2010-12-07,57.235,57.493,56.893,57.024,431905,0
2010-12-08,57.088,57.52,56.912,57.456,307169,0
2010-12-09,57.485,57.981,57.485,57.761,652265,0
2010-12-10,57.851,58.35,57.724,58.128,333986,0
2010-12-13,58.164,58.774,58,58.578,426427,0
2010-12-14,58.578,59.013,58.229,58.267,211209,0
2010-12-15,58.21,58.285,57.253,57.272,385549,0
2010-12-16,57.289,57.689,57.217,57.54,244729,0
2010-12-17,57.456,57.575,57.052,57.289,246652,0
2010-12-20,57.411,57.991,57.225,57.411,316139,0
2010-12-21,57.751,57.842,57.279,57.356,175575,0
2010-12-22,57.346,58.506,57.346,58.285,296317,0
2010-12-23,58.294,58.532,58.294,58.378,180896,0
2010-12-27,58.164,58.7,58.147,58.532,180461,0
2010-12-28,58.568,59.185,58.568,58.968,223419,0
2010-12-29,58.99,59.398,58.99,59.148,265650,0
2010-12-30,59.148,59.371,59.102,59.148,141320,0
2010-12-31,59.14,59.14,58.645,58.654,252723,0
2011-01-03,58.939,59.307,58.864,58.939,290232,0
2011-01-04,59.177,59.26,58.267,58.341,522540,0
2011-01-05,58.083,58.756,58.083,58.55,347044,0
2011-01-06,58.645,58.819,57.446,57.485,832206,0
2011-01-07,57.715,57.724,56.646,57.078,663573,0
2011-01-10,56.775,57.953,56.775,57.908,424261,0
2011-01-11,58.578,59.004,58.182,58.488,551143,0
2011-01-12,58.616,59.142,58.616,59.142,350963,0
2011-01-13,59.177,59.214,58.756,58.802,256923,0
2011-01-14,58.506,59.251,58.506,59.116,203876,0
2011-01-18,58.968,59.573,58.968,59.346,294129,0
2011-01-19,59.287,59.399,58.946,59.167,311210,0
2011-01-20,58.939,59.288,58.939,59.022,317432,0
2011-01-21,59.346,59.428,58.92,59.077,344769,0
2011-01-24,59.031,60.054,59.022,59.923,335682,0
2011-01-25,59.518,60.522,59.39,60.302,379646,0
2011-01-26,60.092,60.802,59.942,60.597,458945,0
2011-01-27,60.587,60.947,60.412,60.764,246050,0
2011-01-28,60.852,60.852,59.85,59.961,446820,0
2011-01-31,59.99,60.569,59.99,60.431,448458,0
2011-02-01,60.652,60.852,60.347,60.652,307941,0
2011-02-02,60.321,60.735,60.228,60.422,257380,0
2011-02-03,60.657,61.229,60.564,61.017,386230,0
2011-02-04,60.937,61.445,60.918,61.38,213133,0
2011-02-07,61.516,61.893,61.268,61.785,726004,0
2011-02-08,61.749,62.181,61.646,61.831,940557,0
2011-02-09,62.171,63.738,62.109,63.14,1038080,0
2011-02-10,62.709,63.182,61.839,63.108,725902,0
2011-02-11,63.056,64.079,63.056,64.033,411087,0
2011-02-14,63.92,64.529,63.92,64.105,700566,0
2011-02-15,63.874,64.591,63.563,64.242,414982,0
2011-02-16,63.563,64.373,62.862,64.242,572122,0
2011-02-18,64.67,65.002,64.583,65.002,442763,0
2011-02-22,63.949,64.15,63.038,63.112,797757,0
2011-02-23,63.018,63.303,61.692,61.749,609649,0
2011-02-24,61.702,61.922,60.966,61.543,327490,0
2011-02-25,61.72,62.006,61.488,61.831,547331,0
2011-02-28,62.245,62.245,61.512,61.718,698598,0
2011-03-01,61.986,62.006,60.962,60.971,798465,0
2011-03-02,61.101,61.488,60.788,61.055,429515,0
2011-03-03,61.452,61.711,60.989,61.295,824701,0
2011-03-04,61.425,61.425,60.463,60.657,351999,0
2011-03-07,60.564,60.876,60.488,60.554,479109,0
2011-03-08,60.721,60.914,60.507,60.666,1150699,0
2011-03-09,60.657,60.711,60.333,60.488,446865,0
2011-03-10,60.231,60.333,59.437,59.518,536474,0
2011-03-11,58.584,59.629,57.179,59.158,2191801,0
2011-03-14,58.252,60.582,58.224,60.473,1573386,0
2011-03-15,59.175,60.858,58.946,60.657,2006750,0
2011-03-16,60.155,60.666,58.937,59.085,1716580,0
2011-03-17,58.675,59.174,56.068,58.542,2237328,0
2011-03-18,59.011,59.193,58.733,58.834,850837,0
2011-03-21,59.545,60.37,59.268,60.333,707345,0
2011-03-22,60.305,60.582,59.916,60.037,1336408,0
2011-03-23,60.085,60.832,59.695,60.582,626375,0
2011-03-24,60.711,60.788,59.934,59.953,591643,0
2011-03-25,59.963,60.056,59.535,59.639,983311,0
2011-03-28,59.816,59.924,59.335,59.373,637624,0
2011-03-29,59.363,60.193,59.297,59.427,905022,0
2011-03-30,59.704,62.072,59.629,61.996,1029154,0
2011-03-31,61.916,64.041,61.916,63.787,1615054,0
2011-04-01,64.179,64.723,63.781,64.189,1175194,0
2011-04-04,64.335,66.287,64.198,65.807,1641008,0
2011-04-05,65.566,65.899,65.233,65.492,757651,0
2011-04-06,65.474,66.575,65.233,66.316,688976,0
2011-04-07,66.205,66.425,65.621,66.001,575111,0
2011-04-08,65.871,66.417,65.742,65.77,414374,0
2011-04-11,65.714,66.915,65.474,66.676,616221,0
2011-04-12,66.453,66.593,65.233,65.436,556663,0
2011-04-13,65.824,66.435,65.557,66.019,497116,0
2011-04-14,64.91,65.891,63.218,63.495,1654135,0
2011-04-15,63.478,64.096,62.839,63.873,581680,0
2011-04-18,63.218,63.478,62.488,63.375,426418,0
2011-04-19,63.579,64.308,63.19,63.939,735372,0
2011-04-20,64.565,64.791,64.198,64.27,687964,0
2011-04-21,64.531,64.651,63.827,64.115,270689,0
2011-04-25,63.819,64.469,63.819,64.169,170634,0
2011-04-26,64.26,64.723,64.061,64.198,683081,0
2011-04-27,64.28,65.658,62.515,64.723,985847,0
2011-04-28,64.723,65.881,64.512,65.824,802487,0
2011-04-29,65.901,65.92,64.945,64.984,696357,0
2011-05-02,65.408,65.436,64.15,64.26,514024,0
2011-05-03,64.343,65.086,64.343,64.791,467612,0
2011-05-04,64.459,64.781,63.596,63.754,423564,0
2011-05-05,63.656,64.867,63.415,64.372,495872,0
2011-05-06,65.103,65.243,63.745,63.91,394326,0
2011-05-09,64.004,64.004,63.478,63.745,529613,0
2011-05-10,63.846,64.299,63.801,64.052,1056395,0
2011-05-11,64.059,64.504,63.665,64.149,804434,0
2011-05-12,63.939,64.883,63.855,64.791,727531,0
2011-05-13,64.686,65.065,64.225,64.819,515334,0
2011-05-16,64.583,65.538,64.374,65.233,450191,0
2011-05-17,64.847,65.151,64.44,64.954,548239,0
2011-05-18,64.937,65.53,64.631,65.492,447231,0
2011-05-19,65.649,66.499,65.336,66.297,673433,0
2011-05-20,66.284,68.361,66.127,67.656,817221,0
2011-05-23,66.797,66.981,66.241,66.306,461773,0
2011-05-24,66.297,66.602,65.817,65.891,329842,0
2011-05-25,65.704,66.084,65.169,65.364,445467,0
2011-05-26,65.53,66.942,65.399,66.851,599410,0
2011-05-27,66.876,67.445,66.599,66.739,566147,0
2011-05-31,67.08,67.321,66.222,66.538,708674,0
2011-06-01,66.407,66.952,65.547,65.667,994825,0
2011-06-02,65.319,66.599,65.319,66.505,649542,0
2011-06-03,65.746,66.591,65.69,66.108,444583,0
2011-06-06,65.977,65.996,65.19,65.299,518492,0
2011-06-07,65.605,65.728,65.18,65.485,809242,0
2011-06-08,65.485,65.792,65.18,65.29,1253718,0
2011-06-09,65.328,66.377,64.641,66.201,947703,0
2011-06-10,66.06,66.088,64.705,64.723,763662,0
2011-06-13,64.875,65.569,64.743,65.382,988204,0
2011-06-14,65.746,66.322,65.429,65.876,738755,0
2011-06-15,65.449,65.458,64.66,64.938,759175,0
2011-06-16,64.873,65.662,64.74,65.075,693157,0
2011-06-17,65.485,65.587,64.92,64.965,770785,0
2011-06-20,64.81,65.578,64.686,65.319,523743,0
2011-06-21,65.495,65.866,64.686,65.338,662094,0
2011-06-22,64.965,65.56,64.743,64.791,783676,0
2011-06-23,64.288,64.448,63.361,64.241,515100,0
2011-06-24,64.167,64.458,63.49,63.926,570191,0
2011-06-27,63.723,64.66,63.575,64.343,552902,0
2011-06-28,64.307,64.733,63.889,63.889,408410,0
2011-06-29,63.87,64.984,63.87,64.938,580587,0
2011-06-30,65.144,65.237,64.377,64.919,443627,0
2011-07-01,64.602,65.524,64.382,65.485,534623,0
2011-07-05,65.42,65.42,64.112,64.41,344095,0
2011-07-06,64.218,64.571,63.446,64.473,625914,0
2011-07-07,64.867,65.728,64.743,65.392,683116,0
2011-07-08,64.838,66.238,64.54,66.127,672463,0
2011-07-11,65.524,65.756,64.631,64.705,827061,0
2011-07-12,64.41,65.551,64.41,65.067,390600,0
2011-07-13,65.514,66.238,65.218,65.42,401255,0
2011-07-14,65.392,65.708,64.955,65.161,366810,0
2011-07-15,65.551,65.551,64.556,64.677,326601,0
2011-07-18,64.641,64.901,63.139,63.675,463500,0
2011-07-19,64.264,64.396,63.958,64.368,369465,0
2011-07-20,64.695,64.695,63.769,64.149,281519,0
2011-07-21,64.52,65.235,64.223,65.003,315595,0
2011-07-22,65.235,65.468,64.752,64.828,316985,0
2011-07-25,64.565,65.597,64.372,65.208,305328,0
2011-07-26,65.868,67.099,65.002,66.548,891306,0
2011-07-27,65.392,66.98,63.926,65.895,1336016,0
2011-07-28,65.83,66.287,64.909,65.065,641589,0
2011-07-29,64.473,65.046,64.302,64.579,406647,0
2011-08-01,65.18,65.382,63.185,63.313,585303,0
2011-08-02,62.96,63.511,62.96,63.017,716069,0
2011-08-03,63.185,63.222,61.728,62.489,563981,0
2011-08-04,62.039,62.197,60.687,60.773,605544,0
2011-08-05,61.291,61.578,58.655,59.553,816378,0
2011-08-08,58.813,59.201,55.796,55.805,1259134,0
2011-08-09,56.474,58.424,55.687,58.359,1129638,0
2011-08-10,57.366,58.062,56.068,56.167,1380219,0
2011-08-11,56.457,59.407,56.049,58.758,1462950,0
2011-08-12,59.148,59.362,57.578,57.997,1360514,0
2011-08-15,58.647,59.648,58.57,59.305,612322,0
2011-08-16,59.026,59.817,58.665,59.445,563971,0
2011-08-17,59.714,60.14,59.398,59.723,488331,0
2011-08-18,58.071,58.414,57.207,57.513,724190,0
2011-08-19,56.909,58.198,56.549,56.594,274608,0
2011-08-22,57.765,57.783,55.889,56.24,508798,0
2011-08-23,56.659,56.994,56.029,56.976,545933,0
2011-08-24,56.947,57.588,56.335,57.012,440164,0
2011-08-25,57.448,57.671,56.095,56.402,1157906,0
2011-08-26,55.944,57.725,55.218,57.678,836611,0
2011-08-29,58.404,60.448,58.377,60.428,417349,0
2011-08-30,60.289,60.538,59.553,60.14,381105,0
2011-08-31,60.3,61.029,59.971,60.848,548477,0
2011-09-01,60.802,61.539,60.604,60.957,463939,0
2011-09-02,60.104,60.167,59.365,59.385,352998,0
2011-09-06,58.217,60.044,57.995,59.922,684996,0
2011-09-07,60.744,61.962,60.427,61.936,432826,0
2011-09-08,61.693,62.784,61.264,61.907,638477,0
2011-09-09,61.425,61.58,59.821,59.97,485934,0
2011-09-12,59.495,60.802,59.299,60.754,415437,0
2011-09-13,61.161,62.383,61.161,62.242,624026,0
2011-09-14,62.317,62.7,60.783,62.151,583991,0
2011-09-15,62.392,62.486,61.713,62.169,588134,0
2011-09-16,62.178,62.178,60.734,61.397,782136,0
2011-09-19,60.594,61.236,60.164,60.792,399121,0
2011-09-20,60.958,61.686,60.9,61.145,485217,0
2011-09-21,61.358,61.358,59.141,59.168,539541,0
2011-09-22,58.013,59.308,58.013,58.58,728099,0
2011-09-23,58.331,58.599,57.649,58.198,707596,0
2011-09-26,58.76,58.965,57.743,58.935,461363,0
2011-09-27,59.756,60.575,59.385,59.606,581561,0
2011-09-28,59.606,59.821,58.256,58.265,378887,0
2011-09-29,59.132,59.486,58.207,59.289,268350,0
2011-09-30,58.841,60.307,58.365,59.445,612008,0
2011-10-03,59.066,59.392,56.644,56.774,745005,0
2011-10-04,56.222,59.124,56.222,58.945,601486,0
2011-10-05,58.965,59.289,57.575,59.114,478629,0
2011-10-06,58.906,59.531,58.265,59.513,268715,0
2011-10-07,59.673,59.673,58.042,58.06,382782,0
2011-10-10,58.869,60.754,58.721,60.744,414333,0
2011-10-11,60.277,60.995,59.895,59.97,404307,0
2011-10-12,60.073,60.147,58.124,59.076,1029061,0
2011-10-13,58.992,59.567,58.628,58.887,560667,0
2011-10-14,59.328,59.577,58.227,58.702,341323,0
2011-10-17,58.302,58.849,57.594,57.639,306267,0
2011-10-18,57.827,58.17,57.427,58.124,711206,0
2011-10-19,58.274,59.821,58.115,59.421,639210,0
2011-10-20,59.26,61.406,58.974,61.397,841380,0
2011-10-21,61.787,63.521,61.657,63.521,644208,0
2011-10-24,63.529,64.769,63.213,64.329,835661,0
2011-10-25,63.993,64.282,61.906,62.02,544190,0
2011-10-26,63.285,63.314,61.842,62.486,536646,0
2011-10-27,64.396,64.599,62.858,63.621,553098,0
2011-10-28,63.465,63.827,62.923,63.304,744707,0
2011-10-31,62.597,64.248,62.477,63.471,554653,0
2011-11-01,61.796,62.824,61.692,61.962,659042,0
2011-11-02,62.43,64.415,61.497,63.621,855503,0
2011-11-03,64.235,64.536,63.189,63.956,310275,0
2011-11-04,63.47,64.357,63.207,64.041,204584,0
2011-11-07,64.005,64.329,63.549,64.126,427280,0
2011-11-08,64.992,65.85,64.378,65.757,452818,0
2011-11-09,64.676,65.6,64.608,64.818,742904,0
2011-11-10,65.47,65.583,64.589,65.021,410875,0
2011-11-11,65.374,66.344,65.374,66.073,254514,0
2011-11-14,65.477,66.025,65.382,65.429,269198,0
2011-11-15,65.085,65.588,64.826,65.357,227996,0
2011-11-16,64.936,65.691,64.666,64.683,318582,0
2011-11-17,64.666,65.142,63.744,64.053,311561,0
2011-11-18,64.162,65.382,63.873,65.207,432786,0
2011-11-21,64.74,65.579,64.509,65.056,618398,0
2011-11-22,64.891,65.065,64.415,64.454,334426,0
2011-11-23,64.182,64.182,63.231,63.381,393735,0
2011-11-25,63.461,65.854,63.358,65.508,443761,0
2011-11-28,66.633,66.836,65.719,66.194,381627,0
2011-11-29,66.166,66.754,65.747,66.39,373054,0
2011-11-30,67.591,68.459,66.819,68.432,703228,0
2011-12-01,67.852,68.206,67.368,67.556,421398,0
2011-12-02,68.239,68.359,67.408,67.63,695209,0
2011-12-05,67.921,68.368,67.255,67.658,329946,0
2011-12-06,67.349,68.248,67.274,67.957,256598,0
2011-12-07,67.528,68.483,67.228,68.322,469992,0
2011-12-08,68.051,68.051,66.809,66.929,469764,0
2011-12-09,67.024,68.248,66.919,68.137,282305,0
2011-12-12,67.547,67.826,67.033,67.182,353373,0
2011-12-13,67.566,67.649,66.452,66.752,330586,0
2011-12-14,66.424,67.454,66.35,67.053,582434,0
2011-12-15,67.053,67.518,66.996,67.154,367920,0
2011-12-16,67.408,67.808,67.33,67.62,259261,0
2011-12-19,67.725,68.137,66.976,67.127,204721,0
2011-12-20,67.754,68.359,67.464,68.34,236004,0
2011-12-21,68.547,68.724,67.782,68.575,199792,0
2011-12-22,68.734,68.828,68.21,68.828,176589,0
2011-12-23,68.772,69.837,68.724,69.648,336784,0
2011-12-27,69.598,70.287,69.052,70.184,182776,0
2011-12-28,70.127,70.137,69.474,69.622,161685,0
2011-12-29,69.866,70.099,69.241,69.648,219075,0
2011-12-30,69.652,69.796,69.258,69.552,263692,0
2012-01-03,70.322,70.791,67.931,68.267,886495,0
2012-01-04,68.201,68.594,67.321,67.464,435026,0
2012-01-05,67.238,68.267,66.565,68.239,345371,0
2012-01-06,68.359,69.25,67.994,68.163,393137,0
2012-01-09,68.473,68.81,68.258,68.659,306119,0
2012-01-10,68.659,69.1,68.349,68.707,186731,0
2012-01-11,68.359,68.763,68.258,68.659,210314,0
2012-01-12,68.911,69.1,68.032,68.52,314549,0
2012-01-13,67.913,68.455,67.705,68.22,283318,0
2012-01-17,68.669,68.958,67.608,67.806,177964,0
2012-01-18,67.715,68.473,67.283,68.388,339030,0
2012-01-19,68.594,68.594,68.08,68.359,241179,0
2012-01-20,67.874,69.091,67.874,68.818,408999,0
2012-01-23,68.893,68.893,67.313,67.408,415965,0
2012-01-24,66.996,67.931,66.695,67.547,233022,0
2012-01-25,67.436,67.658,67.182,67.482,373642,0
2012-01-26,71.417,71.417,67.014,68.715,553616,0
2012-01-27,68.155,68.734,67.808,67.808,334081,0
2012-01-30,67.321,67.8,66.826,67.754,232054,0
2012-01-31,67.993,68.596,67.816,68.369,372008,0
2012-02-01,67.984,69.837,67.782,69.578,310620,0
2012-02-02,69.904,70.175,69.313,69.837,210089,0
2012-02-03,70.137,70.389,69.258,70.109,363746,0
2012-02-06,69.809,70.332,69.578,70.062,144708,0
2012-02-07,69.833,70.839,69.15,70.742,290961,0
2012-02-08,71.026,73.985,69.881,70.257,758218,0
2012-02-09,67.647,70.641,67.647,69.431,385423,0
2012-02-10,68.995,69.165,68.276,68.584,633125,0
2012-02-13,68.903,69.033,67.08,68.23,1104682,0
2012-02-14,67.921,68.163,67.053,67.62,720302,0
2012-02-15,67.557,68.407,67.349,67.763,439750,0
2012-02-16,67.903,68.52,67.436,68.201,388568,0
2012-02-17,68.173,68.613,68.003,68.201,219857,0
2012-02-21,68.276,68.995,68.182,68.753,345088,0
2012-02-22,68.744,69.202,67.61,67.836,446956,0
2012-02-23,68.22,68.956,67.984,68.763,370541,0
2012-02-24,68.669,68.755,68.098,68.295,211739,0
2012-02-27,68.012,68.715,67.8,68.332,264925,0
2012-02-28,68.436,68.436,66.986,67.255,239260,0
2012-02-29,67.29,67.914,66.97,67.29,269723,0
2012-03-01,67.808,67.884,66.817,67.043,355032,0
2012-03-02,67.326,67.59,67.019,67.048,242932,0
2012-03-05,66.923,68.446,66.776,68.388,251026,0
2012-03-06,68.127,68.154,67.414,67.471,377314,0
2012-03-07,67.496,67.505,66.737,67.471,141495,0
2012-03-08,68.012,68.108,67.394,67.703,248042,0
2012-03-09,67.647,68.566,67.647,68.566,203812,0
2012-03-12,68.427,69.055,68.098,68.267,152755,0
2012-03-13,68.464,70.5,67.92,70.491,529799,0
2012-03-14,70.445,70.887,70.002,70.772,263747,0
2012-03-15,70.455,70.605,69.758,70.041,544378,0
2012-03-16,70.22,70.22,69.487,69.787,311679,0
2012-03-19,69.853,70.257,69.702,70.031,224597,0
2012-03-20,69.564,70.172,69.401,70.011,244456,0
2012-03-21,70.05,70.162,69.297,69.335,80350,0
2012-03-22,69.411,69.411,68.632,68.651,252750,0
2012-03-23,69.225,69.564,68.679,69.469,253934,0
2012-03-26,69.469,70.358,69.469,70.248,271566,0
2012-03-27,70.266,70.435,69.833,69.863,771338,0
2012-03-28,70.05,70.425,69.797,70.415,428460,0
2012-03-29,70.021,71.009,69.692,70.877,277203,0
2012-03-30,71.128,71.81,70.788,71.079,284280,0
2012-04-02,71.393,71.833,70.615,71.233,397482,0
2012-04-03,71.019,71.588,70.435,71.044,193205,0
2012-04-04,70.615,71.281,70.482,70.867,273526,0
2012-04-05,70.482,70.943,70.33,70.659,112801,0
2012-04-09,70.2,70.435,69.741,69.948,114421,0
2012-04-10,70.021,70.425,69.644,69.673,238134,0
2012-04-11,70.041,70.257,69.722,70.2,264751,0
2012-04-12,70.378,70.867,69.751,70.577,295925,0
2012-04-13,70.539,71.261,69.626,69.626,179916,0
2012-04-16,69.712,70.615,69.634,69.777,431346,0
2012-04-17,70.172,70.229,69.583,69.881,385159,0
2012-04-18,69.421,69.833,69.111,69.515,299279,0
2012-04-19,69.673,70.677,69.673,70.482,218120,0
2012-04-20,70.829,71.346,70.605,71.019,278148,0
2012-04-23,70.641,70.641,69.741,70.304,155147,0
2012-04-24,70.295,70.587,70.106,70.348,187959,0
2012-04-25,70.772,70.877,70.182,70.877,192179,0
2012-04-26,70.887,72.462,70.733,72.276,477055,0
2012-04-27,72.276,72.989,71.954,72.642,364527,0
2012-04-30,72.643,73.333,72.395,73.266,359672,0
2012-05-01,72.677,73.542,72.415,72.95,607872,0
2012-05-02,72.95,73.494,72.462,73.187,647306,0
2012-05-03,75.591,75.591,74.055,74.111,616884,0
2012-05-04,74.481,75.4,74.124,74.527,411706,0
2012-05-07,74.688,74.771,74.151,74.733,422787,0
2012-05-08,74.33,74.733,73.86,74.481,342903,0
2012-05-09,74.017,74.592,73.884,74.205,303865,0
2012-05-10,74.291,75.082,74.291,74.563,230891,0
2012-05-11,74.058,75.081,73.343,74.622,198604,0
2012-05-14,73.985,74.395,73.522,73.589,249815,0
2012-05-15,73.39,73.955,73.39,73.599,598309,0
2012-05-16,73.776,73.776,73.222,73.279,346454,0
2012-05-17,73.27,73.4,72.472,72.66,605063,0
2012-05-18,72.35,72.857,71.522,71.647,312754,0
2012-05-21,71.91,72.519,71.712,72.285,327066,0
2012-05-22,72.574,72.931,72.144,72.819,758266,0
2012-05-23,72.66,73.343,72.078,73.261,777699,0
2012-05-24,73.362,73.833,73.167,73.589,788310,0
2012-05-25,73.8,73.894,72.876,73.027,306395,0
2012-05-29,73.261,73.476,72.791,72.979,288953,0
2012-05-30,72.584,73.033,72.189,72.246,297967,0
2012-05-31,72.177,72.84,72.055,72.339,516491,0
2012-06-01,71.944,72.048,71.067,71.239,567069,0
2012-06-04,71.458,71.598,70.455,70.577,504559,0
2012-06-05,70.36,70.928,70.212,70.662,610120,0
2012-06-06,71.094,71.681,70.948,71.662,483249,0
2012-06-07,71.982,72.49,71.287,71.372,276165,0
2012-06-08,71.239,71.595,70.022,71.004,807355,0
2012-06-11,71.162,71.362,69.882,69.882,366647,0
2012-06-12,69.939,70.089,69.524,69.741,521763,0
2012-06-13,69.806,69.975,68.985,69.129,1256329,0
2012-06-14,69.129,70.351,69.082,69.901,626792,0
2012-06-15,70.013,70.58,69.777,70.37,522326,0
2012-06-18,70.126,70.322,69.844,69.975,376404,0
2012-06-19,69.939,70.609,69.939,70.24,379742,0
2012-06-20,70.146,70.351,69.712,69.863,532411,0
2012-06-21,69.966,70.184,69.296,69.315,535316,0
2012-06-22,69.643,70.003,69.495,69.712,809887,0
2012-06-25,69.305,69.61,68.214,69.259,564246,0
2012-06-26,69.534,70.164,69.185,69.853,483379,0
2012-06-27,70.07,70.418,69.751,70.202,623677,0
2012-06-28,70.098,71.104,69.758,71.094,379863,0
2012-06-29,71.726,71.8,71.166,71.601,345947,0
2012-07-02,72.01,72.266,71.416,71.681,392933,0
2012-07-03,71.85,72.285,71.615,72.285,311953,0
2012-07-05,70.7,71.625,70.7,71.296,696812,0
2012-07-06,70.671,71.084,70.542,70.928,470229,0
2012-07-09,71.267,71.446,70.891,71.389,424655,0
2012-07-10,71.123,71.474,71.123,71.248,469310,0
2012-07-11,70.995,71.342,70.746,71.171,625888,0
2012-07-12,70.995,71.426,70.662,71.143,355219,0
2012-07-13,71.455,72.556,71.372,72.556,368141,0
2012-07-16,71.935,72.661,71.738,71.889,164852,0
2012-07-17,71.85,72.387,71.316,71.88,236081,0
2012-07-18,71.515,72.216,71.515,72.206,133252,0
2012-07-19,72.162,72.453,71.625,71.701,175034,0
2012-07-20,71.539,71.539,70.938,70.967,233899,0
2012-07-23,70.746,71.209,70.552,70.823,396992,0
2012-07-24,70.534,70.692,69.843,70.155,359890,0
2012-07-25,70.342,70.561,69.853,70.212,242936,0
2012-07-26,70.662,71.152,69.882,69.911,212936,0
2012-07-27,70.126,70.68,69.939,70.332,327631,0
2012-07-30,70.003,70.618,69.806,70.532,191858,0
2012-07-31,69.786,70.485,69.436,69.701,706699,0
2012-08-01,67.837,69.004,65.944,67.695,1008775,0
2012-08-02,67.677,68.566,67.074,68.348,529372,0
2012-08-03,67.725,68.364,67.725,68.064,825156,0
2012-08-06,67.996,68.948,67.958,68.112,421834,0
2012-08-07,68.497,69.214,68.422,68.695,611988,0
2012-08-08,68.666,70.098,68.354,69.544,488243,0
2012-08-09,70.728,70.728,69.815,70.117,402703,0
2012-08-10,69.853,70.57,69.534,70.561,292270,0
2012-08-13,70.192,70.728,69.751,70.306,481495,0
2012-08-14,70.476,71.014,70.23,70.766,258223,0
2012-08-15,70.823,71.455,70.728,71.191,283851,0
2012-08-16,71.181,71.352,70.805,71.077,337775,0
2012-08-17,70.928,72.077,70.795,71.748,267514,0
2012-08-20,71.605,72.377,71.492,72.36,248696,0
2012-08-21,72.351,72.351,71.86,71.898,297138,0
2012-08-22,71.88,72.105,71.519,71.84,280401,0
2012-08-23,71.748,71.927,71.426,71.595,226592,0
2012-08-24,71.385,72.284,71.385,71.95,235522,0
2012-08-27,72.067,72.679,72.067,72.443,254710,0
2012-08-28,72.179,72.886,72.179,72.49,188356,0
2012-08-29,72.443,72.756,72.246,72.52,235764,0
2012-08-30,72.096,72.661,72.038,72.256,524966,0
2012-08-31,72.433,73.162,72.376,72.776,247114,0
2012-09-04,72.934,73.426,72.687,73.341,298344,0
2012-09-05,73.426,73.833,72.934,73.066,279537,0
2012-09-06,73.341,73.85,73.172,73.454,226628,0
2012-09-07,73.387,73.54,72.697,72.84,402318,0
2012-09-10,72.766,73.095,72.529,73.028,248236,0
2012-09-11,72.869,73.578,72.661,72.687,296413,0
2012-09-12,72.877,73.54,72.169,72.84,406706,0
2012-09-13,72.746,72.973,72.585,72.896,527115,0
2012-09-14,73.172,73.645,72.869,73.416,311143,0
2012-09-17,72.992,73.53,72.821,72.831,149359,0
2012-09-18,72.707,72.793,72.103,72.284,361709,0
2012-09-19,72.169,73.115,72.065,72.877,170136,0
2012-09-20,72.546,73.037,72.546,72.983,173958,0
2012-09-21,73.228,73.228,72.652,72.727,280555,0
2012-09-24,72.697,73.228,72.623,72.717,484430,0
2012-09-25,72.687,73.056,72.244,72.264,279566,0
2012-09-26,72.906,73.266,72.244,72.603,422337,0
2012-09-27,72.613,72.906,72.036,72.717,220706,0
2012-09-28,72.509,73.095,72.103,72.831,292305,0
2012-10-01,72.869,73.256,72.803,72.992,224030,0
2012-10-02,71.687,73.095,71.176,73.076,234875,0
2012-10-03,73.266,73.266,72.575,72.813,242596,0
2012-10-04,73.002,73.314,72.84,73.275,292287,0
2012-10-05,73.627,74.38,73.627,74.163,201303,0
2012-10-08,74.088,74.599,73.617,74.25,115552,0
2012-10-09,73.018,74.268,73.018,73.956,260188,0
2012-10-10,74.135,74.305,73.492,73.786,281478,0
2012-10-11,74.354,74.354,73.796,73.947,154153,0
2012-10-12,74.305,74.758,73.53,73.654,227722,0
2012-10-15,73.663,74.685,73.597,74.608,201689,0
2012-10-16,75.061,75.592,74.532,75.431,192689,0
2012-10-17,75.628,75.628,75.005,75.486,531701,0
2012-10-18,75.628,76.791,75.184,76.377,432748,0
2012-10-19,76.31,76.678,75.647,76.488,389148,0
2012-10-22,76.318,76.547,76.167,76.517,193470,0
2012-10-23,77.057,77.331,76.167,76.858,683281,0
2012-10-24,77.197,77.302,76.385,76.708,178587,0
2012-10-25,77.169,77.841,76.973,77.595,417144,0
2012-10-26,77.519,77.519,76.177,76.763,272691,0
2012-10-31,75.827,77.236,75.337,76.915,457765,0
2012-11-01,77.122,77.5,76.224,76.469,563407,0
2012-11-02,74.031,75.061,72.075,73.076,1569745,0
2012-11-05,72.821,73.627,71.877,73.387,541536,0
2012-11-06,73.597,74.354,73.304,74.344,377182,0
2012-11-07,73.776,73.995,72.896,73.617,329737,0
2012-11-08,73.699,75.005,73.53,74.297,538018,0
2012-11-09,74.06,74.495,73.396,74.25,481576,0
2012-11-12,74.92,74.92,74.051,74.116,417261,0
2012-11-13,74.004,75.61,73.738,74.825,537049,0
2012-11-14,75.402,75.846,74.628,74.749,494508,0
2012-11-15,74.768,75.279,74.399,74.958,413825,0
2012-11-16,74.703,75.459,74.344,75.421,540956,0
2012-11-19,75.44,76.254,74.958,75.8,420713,0
2012-11-20,75.288,76.045,75.212,75.771,355587,0
2012-11-21,76.139,76.224,75.666,76.148,283392,0
2012-11-23,76.158,77.057,76.158,76.876,107436,0
2012-11-26,76.574,77.482,76.338,76.818,517141,0
2012-11-27,76.867,76.867,75.932,76.187,419891,0
2012-11-28,76.196,77.038,75.742,77.029,302087,0
2012-11-29,77.057,77.302,76.547,76.726,207973,0
2012-11-30,76.726,78.237,76.301,78.237,704263,0
2012-12-03,78.003,78.21,76.584,76.763,440253,0
2012-12-04,76.726,77.369,76.622,76.763,283107,0
2012-12-05,76.848,77.331,76.688,77.057,313313,0
2012-12-06,76.906,77.217,75.884,76.063,686031,0
2012-12-07,76.46,76.754,75.78,76.102,508519,0
2012-12-10,76.177,77.113,76.092,76.148,456431,0
2012-12-11,76.46,76.953,75.686,75.894,452822,0
2012-12-12,76.34,76.841,75.932,76.178,584988,0
2012-12-13,76.302,76.378,75.126,75.182,564761,0
2012-12-14,75.19,75.534,74.633,74.869,454274,0
2012-12-17,76.13,76.349,75.248,75.96,865787,0
2012-12-18,76.064,76.197,74.945,75.305,636157,0
2012-12-19,75.504,75.989,75.098,75.78,718423,0
2012-12-20,75.591,75.97,74.301,74.414,871714,0
2012-12-21,74.641,75.617,73.647,75.182,931929,0
2012-12-24,74.784,76.255,74.784,75.609,290281,0
2012-12-26,75.572,76.093,75.438,75.723,381144,0
2012-12-27,75.884,76.425,75.448,76.102,507424,0
2012-12-28,75.799,76.405,75.723,76.045,370414,0
2012-12-31,76.074,77.163,75.609,77.079,533941,0
2013-01-02,77.76,78.149,76.615,76.803,672030,0
2013-01-03,76.813,77.231,75.894,76.387,1333874,0
2013-01-04,76.832,76.832,76.255,76.661,1104584,0
2013-01-07,76.425,76.757,76.083,76.149,754711,0
2013-01-08,76.387,76.49,75.761,76.074,661426,0
2013-01-09,76.415,76.909,76.235,76.748,818944,0
2013-01-10,75.723,77.469,75.723,77.327,674127,0
2013-01-11,77.088,78.333,77.088,78.245,500832,0
2013-01-14,77.971,78.92,77.971,78.814,682417,0
2013-01-15,78.713,78.995,78.265,78.444,414659,0
2013-01-16,78.473,78.473,77.562,77.611,308163,0
2013-01-17,77.943,78.01,77.591,77.78,380979,0
2013-01-18,77.688,77.81,77.365,77.8,245154,0
2013-01-22,78.029,78.759,77.591,78.558,355313,0
2013-01-23,78.4,78.635,77.981,78.426,311420,0
2013-01-24,78.615,79.035,78.255,78.665,219661,0
2013-01-25,78.768,78.9,77.971,78.444,265509,0
2013-01-28,78.51,78.596,77.923,78.426,234517,0
2013-01-29,78.587,79.83,78.418,79.699,692624,0
2013-01-30,79.737,80.106,79.165,79.717,407502,0
2013-01-31,79.612,81.366,79.534,81.234,1008404,0
2013-02-01,81.262,82.089,80.778,81.425,645062,0
2013-02-04,81.016,81.186,80.086,80.702,390195,0
2013-02-05,80.532,81.224,79.913,80.997,417182,0
2013-02-06,80.693,81.224,80.693,80.988,396912,0
2013-02-07,82.715,82.884,79.496,79.962,1107698,0
2013-02-08,80.058,80.666,79.717,80.512,449346,0
2013-02-11,80.126,80.448,79.506,79.83,901824,0
2013-02-12,79.992,80.656,79.737,80.598,487531,0
2013-02-13,80.722,80.959,79.972,80.135,359484,0
2013-02-14,80.293,80.39,79.45,79.709,343098,0
2013-02-15,79.83,80.448,79.804,80.182,407233,0
2013-02-19,80.362,80.759,80.257,80.467,347456,0
2013-02-20,80.484,80.666,79.894,79.894,286799,0
2013-02-21,79.689,80.503,79.689,80.273,601473,0
2013-02-22,80.778,81.643,80.419,81.633,644069,0
2013-02-25,81.643,81.966,80.844,80.854,564626,0
2013-02-26,81.243,81.348,80.759,81.224,429925,0
2013-02-27,81.016,82.79,80.834,82.715,613229,0
2013-02-28,82.675,83.122,82.421,82.941,531377,0
2013-03-01,82.705,83.046,82.162,83.027,544414,0
2013-03-04,82.551,83.292,82.431,83.197,440203,0
2013-03-05,83.329,84.516,83.187,84.033,378705,0
2013-03-06,84.099,84.459,83.547,84.062,223595,0
2013-03-07,84.184,84.611,84.118,84.384,310538,0
2013-03-08,84.716,85.019,84.298,85.019,368817,0
2013-03-11,85.188,85.352,84.496,84.858,468612,0
2013-03-12,84.962,85.295,84.431,85.17,490613,0
2013-03-13,84.933,85.686,84.904,85.676,296894,0
2013-03-14,85.695,86.418,85.646,86.35,287129,0
2013-03-15,86.218,86.684,85.95,86.607,314566,0
2013-03-18,85.969,86.587,85.941,86.36,250375,0
2013-03-19,86.35,87.348,86.274,87.151,486945,0
2013-03-20,87.31,87.494,86.781,87.328,404830,0
2013-03-21,87.318,87.759,86.864,87.046,415706,0
2013-03-22,87.53,87.54,86.55,86.713,789981,0
2013-03-25,85.742,86.684,83.934,86.399,500066,0
2013-03-26,86.694,87.407,86.064,86.17,556831,0
2013-03-27,85.502,87.094,84.79,86.674,471121,0
2013-03-28,86.617,87.568,86.617,87.53,467832,0
2013-04-01,87.504,87.985,87.198,87.558,244832,0
2013-04-02,87.882,88.271,86.53,87.198,580508,0
2013-04-03,87.358,87.368,86.617,86.9,521314,0
2013-04-04,87.017,87.388,86.389,86.674,322107,0
2013-04-05,86.53,86.53,85.325,85.864,352549,0
2013-04-08,85.932,86.475,85.686,86.475,295478,0
2013-04-09,86.607,86.968,86.123,86.455,515405,0
2013-04-10,86.722,86.835,86.026,86.303,472563,0
2013-04-11,86.303,86.978,86.228,86.483,390804,0
2013-04-12,86.587,87.017,86.188,86.577,266951,0
2013-04-15,86.55,86.55,84.029,84.086,661179,0
2013-04-16,84.333,85.095,84.076,84.723,537217,0
2013-04-17,84.696,85.17,84.504,84.837,534389,0
2013-04-18,84.895,85.066,84.476,84.97,328814,0
2013-04-19,85.295,86.178,84.914,86.17,464945,0
2013-04-22,86.009,86.236,85.123,86.026,387991,0
2013-04-23,87.234,87.54,86.54,87.484,481375,0
2013-04-24,87.388,89.527,87.388,89.349,731060,0
2013-04-25,89.158,89.49,88.588,89.414,367117,0
2013-04-26,89.49,89.966,88.996,89.263,761248,0
2013-04-29,89.339,89.879,89.186,89.547,276889,0
2013-04-30,89.311,89.537,88.748,89.339,430496,0
2013-05-01,88.806,89.956,88.588,88.978,426688,0
2013-05-02,90.387,90.396,85.143,87.16,1385759,0
2013-05-03,86.732,87.225,86.264,86.855,635934,0
2013-05-06,87.007,87.31,86.123,87.046,542214,0
2013-05-07,87.007,87.92,86.732,87.92,475049,0
2013-05-08,87.53,87.891,87.225,87.625,466039,0
2013-05-09,87.673,87.739,86.046,86.093,502893,0
2013-05-10,86.228,86.293,85.569,86.018,350202,0
2013-05-13,86.056,86.322,85.418,85.569,475092,0
2013-05-14,85.569,86.009,85.37,85.884,424882,0
2013-05-15,85.636,86.483,85.522,86.16,394286,0
2013-05-16,85.676,86.577,83.571,83.792,979502,0
2013-05-17,83.792,84.219,83.353,83.724,667358,0
2013-05-20,83.305,83.858,83.106,83.552,543920,0
2013-05-21,83.18,83.638,82.229,82.307,659195,0
2013-05-22,82.268,82.307,81.071,81.506,776260,0
2013-05-23,80.69,81.791,80.671,81.1,469723,0
2013-05-24,80.232,81.393,79.545,81.231,270620,0
2013-05-28,81.661,82.229,80.86,81.144,525273,0
2013-05-29,80.385,82.982,79.739,82.746,1152683,0
2013-05-30,82.905,83.621,82.209,82.496,601018,0
2013-05-31,82.534,83.005,81.796,81.796,678185,0
2013-06-03,81.848,82.002,80.746,82.002,591929,0
2013-06-04,82.07,82.365,81.422,81.877,554908,0
2013-06-05,81.346,81.688,80.527,80.565,442776,0
2013-06-06,80.327,81.118,79.877,80.764,312184,0
2013-06-07,80.947,81.783,80.603,81.602,468026,0
2013-06-10,81.526,82.258,81.192,82.099,837234,0
2013-06-11,82.953,85.256,81.192,81.422,552718,0
2013-06-12,81.441,81.919,80.818,81.03,407197,0
2013-06-13,80.974,81.755,80.838,81.487,650155,0
2013-06-14,81.603,81.784,81.011,81.135,255488,0
2013-06-17,81.451,82.091,81.354,81.737,475544,0
2013-06-18,81.774,83.054,81.671,82.863,372550,0
2013-06-19,82.644,82.853,81.269,81.622,601279,0
2013-06-20,80.945,81.259,80.19,80.41,657372,0
2013-06-21,80.801,80.838,79.304,79.608,825188,0
2013-06-24,79.129,80.639,78.759,80.363,705968,0
2013-06-25,81.172,81.172,80.323,80.343,365761,0
2013-06-26,80.925,81.259,80.639,81.06,385768,0
2013-06-27,81.526,82.416,81.383,82.291,265920,0
2013-06-28,82.062,83.006,81.727,82.853,388510,0
2013-07-01,82.89,83.827,82.761,83.31,376209,0
2013-07-02,83.503,83.79,81.526,81.803,512252,0
2013-07-03,81.461,81.919,80.974,81.373,75811,0
2013-07-05,81.526,82.426,81.011,82.426,269154,0
2013-07-08,82.508,82.834,82.174,82.397,394113,0
2013-07-09,81.718,82.711,81.718,82.004,481638,0
2013-07-10,82.004,83.102,81.671,83.035,681982,0
2013-07-11,83.608,84.171,83.512,84.133,618230,0
2013-07-12,84.372,85.001,83.827,84.725,388014,0
2013-07-15,84.592,85.318,84.382,84.926,305850,0
2013-07-16,84.848,85.337,84.047,84.123,642258,0
2013-07-17,84.228,84.42,83.999,84.219,209601,0
2013-07-18,84.429,85.021,84.209,84.887,339720,0
2013-07-19,84.619,85.001,84.324,84.552,475920,0
2013-07-22,84.628,84.829,83.999,84.792,246061,0
2013-07-23,84.61,84.848,82.929,82.959,401937,0
2013-07-24,83.379,83.808,82.49,82.997,418768,0
2013-07-25,83.149,83.857,83.122,83.437,419138,0
2013-07-26,83.912,84.515,83.216,84.343,165392,0
2013-07-29,84.457,84.725,83.922,84.305,177740,0
2013-07-30,84.638,85.479,83.971,84.161,381897,0
2013-07-31,84.476,84.533,82.806,83.026,353611,0
2013-08-01,83.398,83.999,82.101,82.212,595246,0
2013-08-02,82.232,82.778,81.967,82.556,339143,0
2013-08-05,83.703,83.703,81.822,82.043,249684,0
2013-08-06,81.737,82.052,81.117,81.23,294557,0
2013-08-07,80.925,81.689,80.687,80.945,358595,0
2013-08-08,81.117,81.536,80.076,80.2,1234128,0
2013-08-09,80.19,81.08,79.417,80.915,1163293,0
2013-08-12,80.896,81.249,80.047,80.744,784995,0
2013-08-13,80.983,82.212,80.543,82.202,688416,0
2013-08-14,82.11,82.339,81.879,81.948,390036,0
2013-08-15,81.479,81.829,81.07,81.09,462860,0
2013-08-16,81.2,81.948,80.954,81.461,366997,0
2013-08-19,81.451,81.755,81.259,81.326,411594,0
2013-08-20,81.336,82.232,81.21,81.822,234236,0
2013-08-21,81.603,82.261,81.432,81.737,279829,0
2013-08-22,82.155,86.338,80.485,83.083,405299,0
2013-08-23,83.292,83.32,82.652,83.255,180198,0
2013-08-26,83.255,83.742,82.929,83.149,424897,0
2013-08-27,82.741,83.177,82.576,82.751,467714,0
2013-08-28,82.576,82.853,81.793,82.407,363443,0
2013-08-29,82.212,83.159,82.091,83.102,364604,0
2013-08-30,83.246,83.903,82.863,83.437,511038,0
2013-09-03,83.809,84.44,83.397,84.23,820685,0
2013-09-04,84.01,84.21,83.397,83.558,906827,0
2013-09-05,83.436,83.809,82.563,82.718,620951,0
2013-09-06,82.794,82.936,81.777,81.913,465642,0
2013-09-09,82.202,83.177,82.164,83.177,362376,0
2013-09-10,83.271,83.732,82.926,83.703,696574,0
2013-09-11,83.512,84.45,83.512,84.393,415401,0
2013-09-12,84.239,84.535,83.628,83.972,246324,0
2013-09-13,83.893,84.393,83.548,84.354,221304,0
2013-09-16,84.535,85.225,84.535,85.025,183237,0
2013-09-17,85.235,85.341,84.641,84.985,248203,0
2013-09-18,84.786,85.925,84.786,85.925,309052,0
2013-09-19,85.952,86.117,85.483,85.714,570941,0
2013-09-20,85.724,85.896,84.92,85.092,614622,0
2013-09-23,84.976,85.734,84.612,85.667,330223,0
2013-09-24,85.58,86.461,85.447,86.183,367317,0
2013-09-25,86.078,86.712,85.943,86.508,385524,0
2013-09-26,86.174,86.721,85.982,86.269,232884,0
2013-09-27,86.279,86.575,85.847,86.432,184404,0
2013-09-30,85.687,86.844,85.255,86.702,638841,0
2013-10-01,86.788,87.582,86.499,87.543,506784,0
2013-10-02,87.515,88.365,87.4,88.317,454009,0
2013-10-03,87.888,88.405,87.696,87.705,576138,0
2013-10-04,87.552,88.346,87.321,88.204,220609,0
2013-10-07,87.897,88.041,87.341,87.813,264012,0
2013-10-08,87.677,88.051,86.918,86.958,318078,0
2013-10-09,86.968,87.114,86.098,86.223,326284,0
2013-10-10,86.731,87.764,86.731,87.734,445584,0
2013-10-11,87.804,87.897,87.361,87.897,199129,0
2013-10-14,87.599,88.204,87.253,88.101,149758,0
2013-10-15,88.111,88.606,87.668,87.696,238201,0
2013-10-16,88.148,89.016,87.794,88.944,279409,0
2013-10-17,88.925,89.564,88.633,89.534,331274,0
2013-10-18,88.307,89.114,88.185,88.963,477674,0
2013-10-21,89.229,89.401,88.73,88.818,353714,0
2013-10-22,89.269,89.584,88.7,88.905,395549,0
2013-10-23,88.76,88.789,87.639,87.686,328981,0
2013-10-24,87.734,88.071,87.134,87.534,363132,0
2013-10-25,87.725,88.385,87.371,88.214,582834,0
2013-10-28,88.365,89.074,88.002,88.972,491339,0
2013-10-29,89.277,90.225,88.982,90.054,408574,0
2013-10-30,90.33,90.501,89.325,90.025,402901,0
2013-10-31,89.938,90.101,89.335,89.746,452880,0
2013-11-01,89.613,89.776,88.818,88.895,415629,0
2013-11-04,88.875,89.574,88.799,89.478,213470,0
2013-11-05,89.613,90.205,89.171,89.287,384850,0
2013-11-06,90.98,91.622,89.459,91.05,698874,0
2013-11-07,91.01,92.245,91.01,91.546,470910,0
2013-11-08,91.384,92.142,90.905,91.22,347514,0
2013-11-11,90.98,91.345,90.597,90.617,249510,0
2013-11-12,90.428,91.136,89.976,90.617,594902,0
2013-11-13,90.418,90.97,90.205,90.886,280852,0
2013-11-14,90.931,90.931,89.899,90.447,1026468,0
2013-11-15,90.931,90.931,89.956,90.215,523518,0
2013-11-18,90.474,90.636,90.025,90.072,308933,0
2013-11-19,90.082,90.176,88.73,88.865,309313,0
2013-11-20,88.905,89.383,88.224,88.521,391800,0
2013-11-21,88.855,89.316,88.425,89.306,262656,0
2013-11-22,89.421,90.559,89.171,90.447,223077,0
2013-11-25,90.676,91.181,90.501,90.801,243188,0
2013-11-26,90.886,90.99,90.39,90.791,518747,0
2013-11-27,90.931,91.174,90.491,90.98,285030,0
2013-11-29,91.238,91.298,90.686,90.696,121439,0
2013-12-02,90.501,91.079,90.091,90.176,415348,0
2013-12-03,89.938,90.474,89.603,90.39,270328,0
2013-12-04,90.091,90.428,89.144,89.776,205341,0
2013-12-05,89.439,89.64,88.521,89.152,240730,0
2013-12-06,89.431,91.01,89.431,91,268736,0
2013-12-09,91,91.248,90.36,90.666,162629,0
2013-12-10,90.39,90.744,90.109,90.196,253693,0
2013-12-11,90.157,90.717,89.324,89.524,194916,0
2013-12-12,89.428,89.611,88.39,88.479,300475,0
2013-12-13,88.676,89.14,87.708,87.737,347588,0
2013-12-16,87.787,88.331,87.564,87.591,378825,0
2013-12-17,87.574,87.864,87.057,87.544,332364,0
2013-12-18,87.844,88.508,87.145,88.498,289746,0
2013-12-19,87.975,88.833,87.815,88.237,336978,0
2013-12-20,88.179,88.556,88.142,88.39,455217,0
2013-12-23,88.647,88.647,88.198,88.274,326861,0
2013-12-24,88.429,88.696,88.208,88.62,98848,0
2013-12-26,88.629,88.794,88.37,88.546,191881,0
2013-12-27,88.565,88.755,88.151,88.546,111722,0
2013-12-30,91.685,92.781,88.546,91.905,1803229,0
2013-12-31,92.204,93.684,92.204,93.499,1007762,0
2014-01-02,93.346,93.587,89.005,90.37,9271044,0
2014-01-03,90.541,90.599,86.373,87.462,2333138,0
2014-01-06,87.65,87.872,87.125,87.574,994552,0
2014-01-07,86.968,87.641,86.344,87.105,956165,0
2014-01-08,87.125,88.045,86.653,87.787,875801,0
2014-01-09,87.995,88.41,87.757,88.264,597518,0
2014-01-10,88.508,89.052,88.015,88.189,563141,0
2014-01-13,87.708,87.956,86.45,86.643,442686,0
2014-01-14,86.889,87.854,86.779,87.747,267372,0
2014-01-15,88.264,88.264,86.74,87.274,632985,0
2014-01-16,87.067,87.254,86.364,86.889,348906,0
2014-01-17,87.096,87.535,86.633,87.412,679261,0
2014-01-21,87.564,87.9,86.623,87.412,306074,0
2014-01-22,87.462,89.023,87.462,88.833,470729,0
2014-01-23,88.37,88.755,86.45,86.843,376909,0
2014-01-24,86.555,86.555,86.153,86.257,630187,0
2014-01-27,86.393,87.442,86.145,87.047,592291,0
2014-01-28,86.978,88.575,86.978,87.718,500952,0
2014-01-29,87.19,87.881,86.899,87.135,320471,0
2014-01-30,87.806,89.62,87.432,89.275,522676,0
2014-01-31,87.881,88.488,86.988,87.134,914360,0
2014-02-03,86.383,87.284,86.115,86.364,1175479,0
2014-02-04,86.797,87.017,86.247,86.72,679526,0
2014-02-05,89.197,91.184,87.007,87.929,1314423,0
2014-02-06,86.105,87.757,86.105,87.152,669122,0
2014-02-07,87.2,87.89,86.889,87.718,560505,0
2014-02-10,87.462,88.949,87.145,88.657,740050,0
2014-02-11,88.584,90.186,88.179,88.228,1818385,0
2014-02-12,88.179,88.784,87.17,87.975,1488979,0
2014-02-13,87.564,88.968,87.554,88.794,1128944,0
2014-02-14,88.823,89.437,88.696,89.408,702566,0
2014-02-18,89.793,90.245,89.466,90.139,740937,0
2014-02-19,89.888,90.897,89.744,90.1,500848,0
2014-02-20,91.022,91.387,90.109,91.242,615519,0
2014-02-21,91.417,91.608,91.157,91.213,449883,0
2014-02-24,91.112,91.559,91.062,91.072,464275,0
2014-02-25,91.092,91.646,90.657,91.139,519456,0
2014-02-26,91.31,91.549,91.252,91.377,466367,0
2014-02-27,91.252,92.128,91.102,91.943,262338,0
2014-02-28,91.983,92.644,91.675,91.744,566792,0
2014-03-03,91.112,91.887,91.002,91.31,600915,0
2014-03-04,92.176,92.195,91.252,91.447,516472,0
2014-03-05,91.484,91.608,91.13,91.358,524070,0
2014-03-06,91.533,92.607,91.301,92.147,699129,0
2014-03-07,92.426,92.568,91.84,92.308,845614,0
2014-03-10,92.147,92.693,91.734,92.683,444567,0
2014-03-11,92.867,92.933,91.963,92.407,330961,0
2014-03-12,92.04,93.311,91.857,93.292,381734,0
2014-03-13,93.466,93.803,93.311,93.436,528623,0
2014-03-14,93.273,93.928,93.273,93.475,333571,0
2014-03-17,93.821,94.237,93.553,93.803,347712,0
2014-03-18,93.84,94.419,93.563,94.157,244258,0
2014-03-19,94.419,94.419,93.456,93.735,294229,0
2014-03-20,93.706,94.092,93.456,93.793,325946,0
2014-03-21,94.016,94.092,93.292,93.407,728205,0
2014-03-24,93.84,94.131,93.234,93.263,411376,0
2014-03-25,93.397,93.937,92.954,93.34,479691,0
2014-03-26,93.706,93.909,92.974,92.993,472359,0
2014-03-27,93.226,93.494,92.724,92.983,446548,0
2014-03-28,93.311,93.61,93.197,93.475,246133,0
2014-03-31,92.754,94.111,92.674,94.035,533368,0
2014-04-01,93.563,93.715,92.397,92.724,688606,0
2014-04-02,92.821,93.591,92.55,93.446,573479,0
2014-04-03,93.553,93.89,93.197,93.735,358484,0
2014-04-04,93.937,94.794,93.397,93.407,448216,0
2014-04-07,93.187,93.753,93.099,93.158,491508,0
2014-04-08,93.387,94.409,92.906,94.275,434449,0
2014-04-09,94.448,95.383,94.111,95.159,381422,0
2014-04-10,95.296,96.046,94.333,94.343,471726,0
2014-04-11,94.121,94.632,93.947,94.515,343444,0
2014-04-14,95.355,96.124,94.738,95.991,545059,0
2014-04-15,95.941,97.12,95.632,96.71,750837,0
2014-04-16,97.11,97.752,96.72,97.179,359880,0
2014-04-17,97.239,97.83,96.684,97.616,237279,0
2014-04-21,97.508,97.811,96.926,97.08,398288,0
2014-04-22,97.139,97.949,97.11,97.586,285237,0
2014-04-23,97.566,98.648,97.488,98.453,361869,0
2014-04-24,98.797,98.988,97.256,97.498,653913,0
2014-04-25,97.381,98.017,96.559,96.637,563921,0
2014-04-28,96.637,97.646,96.451,97.023,420993,0
2014-04-29,97.488,98.599,96.886,98.11,539420,0
2014-04-30,98.286,98.384,95.149,97.508,868735,0
2014-05-01,97.655,97.929,96.779,97.771,464562,0
2014-05-02,97.478,99.071,97.478,98.888,554739,0
2014-05-05,98.168,98.618,97.448,97.714,364070,0
2014-05-06,97.596,98.226,97.296,97.801,414170,0
2014-05-07,98.178,99.65,98.178,99.54,570342,0
2014-05-08,99.387,100.43,99.367,99.58,528762,0
2014-05-09,98.523,98.797,97.556,97.684,780078,0
2014-05-12,97.949,98.638,96.867,97.023,706372,0
2014-05-13,97.12,98.037,96.359,97.969,741099,0
2014-05-14,98.077,98.077,96.389,96.442,297287,0
2014-05-15,96.349,96.848,95.759,96.519,471329,0
2014-05-16,96.587,97.429,96.414,97.391,406267,0
2014-05-19,96.994,98.027,96.994,97.859,290212,0
2014-05-20,97.969,98.158,97.419,97.969,323705,0
2014-05-21,98.473,98.708,98.067,98.648,170423,0
2014-05-22,98.658,99.081,98.335,98.888,284512,0
2014-05-23,98.928,99.347,98.618,99.008,222317,0
2014-05-27,99.151,99.51,98.768,99.427,398221,0
2014-05-28,99.407,99.77,99.201,99.55,322519,0
2014-05-29,99.457,100.43,99.307,100.17,318172,0
2014-05-30,100.09,100.69,99.62,100.35,500141,0
2014-06-02,100.43,101,99.81,100.29,266269,0
2014-06-03,99.97,100.63,99.64,100.24,297045,0
2014-06-04,100.13,101.36,100.13,101.32,283101,0
2014-06-05,101.46,102.15,101.04,102.1,243460,0
2014-06-06,101.94,102.54,101.58,101.72,302196,0
2014-06-09,101.69,101.93,101.52,101.83,407537,0
2014-06-10,101.77,102.64,101.39,102.23,461565,0
2014-06-11,102.14,102.27,101.55,101.95,263755,0
2014-06-12,101.68,102.24,101.4,102.03,445799,0
2014-06-13,102.47,102.9,102.04,102.88,285650,0
2014-06-16,101.61,102.6,101.61,101.87,431918,0
2014-06-17,101.93,102.88,101.75,102.81,400842,0
2014-06-18,102.82,103.39,102.34,103.26,219353,0
2014-06-19,103.31,103.48,102.86,103.24,250355,0
2014-06-20,103.06,103.87,102.69,102.77,524292,0
2014-06-23,102.94,103.3,102.12,102.18,255197,0
2014-06-24,102.1,102.4,101.91,102.04,301583,0
2014-06-25,102.12,102.76,101.99,102.68,229618,0
2014-06-26,102.39,102.52,101.05,101.78,237515,0
2014-06-27,101.76,102.47,101.52,102.46,326634,0
2014-06-30,102.43,103.45,102.37,103.36,277543,0
2014-07-01,103.36,104.8,102.4,104.74,348559,0
2014-07-02,104.43,105.05,103,103.17,274298,0
2014-07-03,103.78,103.91,103.3,103.66,100895,0
2014-07-07,103.67,103.85,103.23,103.55,210297,0
2014-07-08,103.21,104.06,103.14,103.99,453777,0
2014-07-09,103.96,104.01,103.05,103.71,218226,0
2014-07-10,102.76,103.54,102.64,103.48,223061,0
2014-07-11,103.24,103.35,102.79,103.11,184393,0
2014-07-14,103.36,104.14,103.35,103.37,274062,0
2014-07-15,103.77,104.74,103.59,104.72,236970,0
2014-07-16,105.29,105.29,103.09,104.06,510936,0
2014-07-17,103.88,104.01,102.17,102.22,356076,0
2014-07-18,102.16,102.67,101.82,102.41,277328,0
2014-07-21,102.11,102.51,101.76,102.38,177812,0
2014-07-22,102.45,102.99,101.84,102.95,239301,0
2014-07-23,102.96,103.82,102.52,103.82,280394,0
2014-07-24,103.67,104.1,102.74,102.75,314236,0
2014-07-25,101.94,102.6,101.54,102.57,254121,0
2014-07-28,102.26,102.66,101.65,102.04,362055,0
2014-07-29,101.81,102.07,100.22,100.27,517342,0
2014-07-30,98.316,98.316,94.708,95.296,1106638,0
2014-07-31,93.402,94.764,92.677,94.493,888288,0
2014-08-01,93.248,96.117,93.248,95.943,736690,0
2014-08-04,96.127,96.127,94.407,95.433,472234,0
2014-08-05,95.452,95.983,94.949,95.266,455847,0
2014-08-06,94.89,95.973,94.194,95.585,234790,0
2014-08-07,96.058,96.349,95.49,95.603,434289,0
2014-08-08,95.886,96.759,95.326,96.107,392550,0
2014-08-11,96.404,96.799,95.934,96.578,230732,0
2014-08-12,96.379,97.042,96.002,96.349,366795,0
2014-08-13,96.779,97.229,96.461,97.07,299833,0
2014-08-14,97.303,98.008,97.11,97.801,148104,0
2014-08-15,98.316,98.638,97.82,98.296,214301,0
2014-08-18,97.85,98.027,97.229,97.468,438213,0
2014-08-19,97.566,97.742,97.061,97.331,282132,0
2014-08-20,97.448,97.448,96.607,97.139,311747,0
2014-08-21,96.886,98.513,96.886,98.047,246433,0
2014-08-22,97.801,98.1,97.381,97.448,307158,0
2014-08-25,97.889,98.256,97.331,98.168,182458,0
2014-08-26,98.394,98.668,97.929,98.027,154949,0
2014-08-27,97.771,98.678,97.771,98.553,155399,0
2014-08-28,98.543,98.988,98.286,98.543,128168,0
2014-08-29,98.599,99.251,98.503,98.928,221662,0
2014-09-02,98.848,99.97,98.848,99.417,299844,0
2014-09-03,99.457,99.61,98.008,98.1,422180,0
2014-09-04,98.216,98.728,98.008,98.149,417755,0
2014-09-05,98.286,98.898,97.959,98.563,259414,0
2014-09-08,98.698,98.938,97.733,98.236,346272,0
2014-09-09,98.453,98.453,97.399,97.684,410947,0
2014-09-10,97.752,98.12,97.276,97.791,212379,0
2014-09-11,97.684,98.513,97.438,98.306,232766,0
2014-09-12,98.206,98.296,97.724,97.959,192025,0
2014-09-15,98.008,99.081,97.566,98.533,245793,0
2014-09-16,98.573,99.111,98.178,98.628,237808,0
2014-09-17,98.573,99.018,98.09,98.543,252150,0
2014-09-18,98.493,99.091,98.316,98.618,246830,0
2014-09-19,98.678,99.028,98.017,98.027,421233,0
2014-09-22,98.09,98.09,96.691,96.729,353863,0
2014-09-23,96.627,96.934,96.053,96.093,319278,0
2014-09-24,96.016,97.391,95.775,97.08,308261,0
2014-09-25,96.779,96.896,96.034,96.288,221241,0
2014-09-26,96.394,97.674,96.006,97.331,215710,0
2014-09-29,96.559,97.684,96.259,97.1,322072,0
2014-09-30,97.1,98.216,96.578,96.876,369153,0
2014-10-01,96.809,97.07,96.161,96.306,494343,0
2014-10-02,96.385,97.371,96.385,96.818,337501,0
2014-10-03,97.537,98.077,97.498,97.859,269456,0
2014-10-06,98.335,98.728,97.061,97.11,260890,0
2014-10-07,96.637,97.249,96.489,96.569,380121,0
2014-10-08,96.647,97.517,96.451,97.361,325322,0
2014-10-09,97.341,97.458,95.745,95.919,403242,0
2014-10-10,96.112,96.848,95.531,95.919,503231,0
2014-10-13,96.259,96.509,95.387,95.465,275874,0
2014-10-14,95.607,96.499,95.339,96.326,248300,0
2014-10-15,95.617,96.161,94.331,95.637,679675,0
2014-10-16,95.078,95.259,93.767,94.466,607815,0
2014-10-17,95.097,95.988,94.36,95.377,301283,0
2014-10-20,95.087,95.568,94.621,95.541,216545,0
2014-10-21,95.745,97.771,95.55,97.684,393933,0
2014-10-22,98.077,99.437,98.027,98.236,259496,0
2014-10-23,98.658,99.191,96.973,97.129,246143,0
2014-10-24,97.129,97.909,96.926,97.909,322079,0
2014-10-27,97.899,98.187,97.07,98.158,381769,0
2014-10-28,98.628,99.081,97.664,98.364,555200,0
2014-10-29,98.599,99.191,97.391,97.929,337135,0
2014-10-30,97.626,100.13,97.159,99.477,465970,0
2014-10-31,100.23,100.33,99.64,100.1,325519,0
2014-11-03,99.96,100.3,98.838,99.171,405445,0
2014-11-04,98.898,100.02,98.888,99.95,262858,0
2014-11-05,95.512,99.241,95.512,97.85,524706,0
2014-11-06,97.969,98.523,97.879,98.168,409319,0
2014-11-07,98.158,98.609,97.537,98.423,251464,0
2014-11-10,98.618,98.807,97.596,98.582,323833,0
2014-11-11,98.618,98.827,98.344,98.609,136267,0
2014-11-12,98.423,98.443,97.303,98.077,367728,0
2014-11-13,98.306,98.573,97.636,98.236,212054,0
2014-11-14,98.139,98.948,97.566,98.067,262873,0
2014-11-17,97.761,97.761,96.201,96.818,670646,0
2014-11-18,96.71,98.139,96.559,97.391,240110,0
2014-11-19,97.547,97.742,96.896,97.596,179404,0
2014-11-20,97.537,98.618,97.249,98.286,150658,0
2014-11-21,98.918,99.287,98.256,98.316,189746,0
2014-11-24,97.312,97.351,93.884,95.687,1909772,0
2014-11-25,95.677,95.919,95.058,95.607,408995,0
2014-11-26,95.647,96.102,94.901,95.068,365191,0
2014-11-28,95.377,95.86,94.483,94.871,221248,0
2014-12-01,94.397,95.17,93.505,93.555,520441,0
2014-12-02,93.815,94.631,93.275,94.474,497335,0
2014-12-03,94.379,95.968,94.078,95.725,421891,0
2014-12-04,95.696,96.424,94.961,95.17,218759,0
2014-12-05,95.269,95.765,94.562,95.078,323400,0
2014-12-08,95.17,96.345,94.765,95.735,405770,0
2014-12-09,94.951,95.715,94.37,94.832,352916,0
2014-12-10,94.881,95.919,94.098,94.312,490439,0
2014-12-11,95.118,95.739,94.001,94.662,243697,0
2014-12-12,94.272,94.913,93.105,93.912,338385,0
2014-12-15,94.097,94.729,91.998,93.056,447377,0
2014-12-16,93.291,93.707,92.279,92.377,413533,0
2014-12-17,92.347,93.474,91.579,93.135,588154,0
2014-12-18,94.262,94.262,92.999,93.982,425418,0
2014-12-19,94.223,95.137,93.553,94.642,1143414,0
2014-12-22,94.524,95.109,93.932,94.321,271411,0
2014-12-23,95.661,95.983,94.514,95.544,279864,0
2014-12-24,95.469,95.779,95.041,95.39,116790,0
2014-12-26,95.554,95.818,95.032,95.05,118266,0
2014-12-29,94.795,96.187,94.642,95.312,248041,0
2014-12-30,95.212,96.002,94.785,95.661,233512,0
2014-12-31,95.895,95.953,94.446,94.475,282442,0
2015-01-02,94.652,94.953,92.717,93.465,318041,0
2015-01-05,93.144,93.543,92.327,92.747,472067,0
2015-01-06,93.095,93.262,91.833,91.929,489265,0
2015-01-07,92.502,93.406,91.871,93.017,406801,0
2015-01-08,93.843,96.245,93.805,95.202,799956,0
2015-01-09,95.282,95.719,93.533,93.892,389837,0
2015-01-12,94.272,94.331,91.813,92.231,497799,0
2015-01-13,92.922,94.544,92.397,93.415,473963,0
2015-01-14,92.397,93.291,91.269,91.833,401385,0
2015-01-15,91.833,92.727,91.239,92.318,450135,0
2015-01-16,92.308,93.833,92.261,93.681,543869,0
2015-01-20,93.873,94.067,92.085,92.862,389424,0
2015-01-21,92.814,93.603,92.251,93.125,362506,0
2015-01-22,93.652,95.282,93.056,95.079,289786,0
2015-01-23,94.833,95.516,93.553,93.622,264282,0
2015-01-26,93.622,94.729,92.397,94.223,465389,0
2015-01-27,93.543,95.154,93.204,94.873,199806,0
2015-01-28,95.232,95.272,93.765,93.892,203320,0
2015-01-29,93.672,94.436,92.667,94.426,371149,0
2015-01-30,93.563,94.049,92.493,92.931,393867,0
2015-02-02,92.95,94.282,92.426,94.106,503558,0
2015-02-03,94.534,96.002,94.173,95.885,527427,0
2015-02-04,92.426,99.71,92.426,99.181,959342,0
2015-02-05,99.89,100.9,99.151,100.48,438755,0
2015-02-06,101.4,101.73,100.14,100.45,538473,0
2015-02-09,100.35,100.71,99.88,100.31,435962,0
2015-02-10,101.06,101.06,100.07,100.32,473102,0
2015-02-11,100.25,100.69,99.76,100.32,285458,0
2015-02-12,100.67,101.63,100.46,101.49,397727,0
2015-02-13,101.25,101.76,100.63,100.86,274521,0
2015-02-17,101.7,101.7,100.15,100.26,317481,0
2015-02-18,100.35,100.59,99.63,100.5,455748,0
2015-02-19,100.25,100.55,99.277,99.427,585195,0
2015-02-20,99.211,99.82,97.899,99.357,526854,0
2015-02-23,98.968,99.417,98.513,99.028,509794,0
2015-02-24,98.817,100.41,98.817,100.07,838815,0
2015-02-25,100,100.38,99.367,99.64,352535,0
2015-02-26,99.69,100.64,99.54,100.26,392298,0
2015-02-27,99.65,100.42,99.59,99.64,753394,0
2015-03-02,99.57,100.12,99.018,99.58,2125186,0
2015-03-03,99.377,99.9,98.591,99.181,610842,0
2015-03-04,98.758,99.141,97.664,97.704,448254,0
2015-03-05,98.11,98.638,97.209,98.374,789382,0
2015-03-06,98.316,99.081,97.399,98.206,526665,0
2015-03-09,98.197,99.59,97.859,99.131,551158,0
2015-03-10,98.797,98.998,97.351,97.811,547864,0
2015-03-11,97.969,99.55,97.577,99.497,1029545,0
2015-03-12,99.467,100.32,98.797,99.7,458498,0
2015-03-13,99.241,99.61,98.473,99.267,269826,0
2015-03-16,99.75,100.31,99.251,99.447,433260,0
2015-03-17,99.052,99.97,98.708,99.241,475323,0
2015-03-18,99.297,99.59,98.149,99.277,433773,0
2015-03-19,99.287,99.62,97.335,98.364,641837,0
2015-03-20,98.573,98.678,98.027,98.463,759822,0
2015-03-23,98.256,99.92,97.82,99.497,453779,0
2015-03-24,99.69,99.77,98.888,99.191,493587,0
2015-03-25,99.57,99.78,98.533,98.918,482095,0
2015-03-26,98.748,98.778,97.616,97.646,386373,0
2015-03-27,97.656,97.743,96.633,97.364,354570,0
2015-03-30,97.869,98.878,97.335,98.384,269107,0
2015-03-31,98.364,98.443,97.07,97.208,596159,0
2015-04-01,97.208,98.158,96.69,98.158,627576,0
2015-04-02,98.09,98.453,96.943,97.208,528981,0
2015-04-06,96.808,98.11,96.808,98.077,314865,0
2015-04-07,98.443,98.678,97.685,97.705,280410,0
2015-04-08,97.782,98.503,97.715,98.296,281316,0
2015-04-09,98.296,98.858,97.772,98.276,658671,0
2015-04-10,98.364,99.86,98.226,99.477,449778,0
2015-04-13,99.477,99.79,99.161,99.357,263773,0
2015-04-14,99.141,100.86,98.888,100.33,591361,0
2015-04-15,101.26,101.42,100.43,100.49,337434,0
2015-04-16,100.21,100.79,99.79,100.3,245976,0
2015-04-17,99.62,99.99,98.483,98.978,229504,0
2015-04-20,100.23,100.96,99.317,100.38,518485,0
2015-04-21,100.64,101.14,98.728,99.297,315174,0
2015-04-22,99.317,99.64,98.374,99.62,271041,0
2015-04-23,99.437,100.31,99.151,100.15,309222,0
2015-04-24,99.79,100.23,99.121,100.15,286877,0
2015-04-27,100.3,100.3,98.827,99.467,338360,0
2015-04-28,99.141,100.81,98.918,100.77,326663,0
2015-04-29,100.3,100.65,99.307,100.1,393350,0
2015-04-30,100.15,100.43,99.367,99.91,465785,0
2015-05-01,99.96,100.87,99.64,100.47,288705,0
2015-05-04,100.38,101.21,100.22,100.72,320200,0
2015-05-05,100.65,101.64,99.85,99.89,505282,0
2015-05-06,100.6,102.29,99.367,101.3,545586,0
2015-05-07,100.95,101.95,100.57,101.05,495694,0
2015-05-08,101.82,102.06,100.68,101.08,418076,0
2015-05-11,101.23,102.29,100.67,102.22,388015,0
2015-05-12,101.84,102.18,101.29,101.86,321391,0
2015-05-13,101.85,102.31,100.95,101.99,351390,0
2015-05-14,102.35,102.76,101.82,102.35,426080,0
2015-05-15,102.49,102.59,101.52,101.95,398751,0
2015-05-18,101.95,102.38,101.75,102.26,362688,0
2015-05-19,102.26,102.26,101.69,102,256695,0
2015-05-20,102.35,102.44,101.46,101.97,380013,0
2015-05-21,101.7,102.22,101.27,101.7,294448,0
2015-05-22,101.45,101.85,101.13,101.36,205910,0
2015-05-26,100.87,101.33,100.04,100.25,332240,0
2015-05-27,100.13,100.83,99.75,100.32,640297,0
2015-05-28,100.03,100.39,99.79,100.26,302295,0
2015-05-29,100.49,100.53,99.52,99.53,460755,0
2015-06-01,99.72,100.41,99.387,100.37,513689,0
2015-06-02,99.92,100.83,99.62,100.57,321662,0
2015-06-03,100.82,101.36,100.27,101.28,243767,0
2015-06-04,100.58,101.26,100.32,100.9,294655,0
2015-06-05,101.26,101.26,100.16,100.58,273315,0
2015-06-08,100.65,100.95,100.06,100.07,250026,0
2015-06-09,99.96,100.16,99.307,99.317,251770,0
2015-06-10,99.81,100.59,99.6,100.27,335252,0
2015-06-11,100.14,101.47,99.58,101.43,252780,0
2015-06-12,101.17,101.23,100.49,100.92,293181,0
2015-06-15,100.43,100.78,99.68,100.52,348116,0
2015-06-16,100.52,101.84,100.06,101.42,239373,0
2015-06-17,101.36,101.91,100.99,101.31,226381,0
2015-06-18,101.77,102.68,101.77,102.42,303104,0
2015-06-19,102.47,102.99,102.1,102.69,750342,0
2015-06-22,102.9,103.13,102.24,103.07,323973,0
2015-06-23,103.33,103.59,102.89,103.08,267991,0
2015-06-24,103.07,103.49,101.55,101.59,357217,0
2015-06-25,101.59,102.03,100.95,101.03,370516,0
2015-06-26,101.03,101.49,100.8,100.88,316400,0
2015-06-29,100.38,100.81,99.091,99.121,346784,0
2015-06-30,99.63,100.17,98.768,99.241,315297,0
2015-07-01,100.43,101.98,99.96,101.7,834531,0
2015-07-02,101.46,102.56,101.02,101.5,320596,0
2015-07-06,100.75,101.67,100.75,101.64,341771,0
2015-07-07,101.53,102.12,100.66,101.74,278449,0
2015-07-08,101.09,101.59,100.67,100.91,347807,0
2015-07-09,102.24,102.24,99.66,100.22,536339,0
2015-07-10,101.28,101.89,100.51,101.01,428108,0
2015-07-13,101.77,102.01,100.89,101.35,312719,0
2015-07-14,101.38,102.06,100.7,101.86,300263,0
2015-07-15,102.09,102.95,101.44,102.72,352131,0
2015-07-16,103.06,103.9,102.86,103.87,388829,0
2015-07-17,104.07,104.21,103.14,103.61,233031,0
2015-07-20,103.87,104.31,103.64,104.18,218914,0
2015-07-21,104.25,104.82,104.25,104.62,516187,0
2015-07-22,104.72,104.86,103.61,104.23,320904,0
2015-07-23,104.22,104.47,103.11,103.31,252466,0
2015-07-24,103.07,103.18,102.7,102.78,264743,0
2015-07-27,102.21,102.7,101.86,102.3,224335,0
2015-07-28,102.45,102.51,101.24,102.04,504832,0
2015-07-29,101.16,104.13,100.04,104.07,590248,0
2015-07-30,104.02,105.31,103.93,105.05,372664,0
2015-07-31,105.66,105.66,104.83,104.88,355784,0
2015-08-03,105.17,105.25,103.87,104.78,319701,0
2015-08-04,104.88,104.94,103.83,104.09,244078,0
2015-08-05,104.67,104.93,104,104.28,256764,0
2015-08-06,104.39,104.54,103.34,103.45,216709,0
2015-08-07,103.53,104.13,103.42,103.95,200195,0
2015-08-10,104.4,105.06,104.01,104.68,342488,0
2015-08-11,103.98,104.95,103.98,104.62,271586,0
2015-08-12,103.92,104.44,103.44,104.3,274155,0
2015-08-13,104.53,105.29,103.48,104.77,226280,0
2015-08-14,104.63,105.71,104.48,105.64,172777,0
2015-08-17,105.38,106.27,104.8,106.11,180042,0
2015-08-18,106.11,106.35,104.87,105.9,160810,0
2015-08-19,105.34,105.72,104.71,105.13,241112,0
2015-08-20,104.39,104.77,103.4,103.41,235998,0
2015-08-21,102.75,103.25,101.89,101.89,388419,0
2015-08-24,98.698,100.49,97.345,97.636,728423,0
2015-08-25,99.437,99.7,97.12,97.12,368880,0
2015-08-26,98.708,99.427,97.12,98.609,559866,0
2015-08-27,99.54,100.23,98.599,99.72,406730,0
2015-08-28,98.848,99.78,98.678,99.6,295840,0
2015-08-31,99.417,99.77,98.718,99.67,264743,0
2015-09-01,97.753,99.76,97.753,99.038,484271,0
2015-09-02,100.32,100.32,98.533,99.327,449284,0
2015-09-03,99.65,100.2,99.367,99.59,264641,0
2015-09-04,98.698,99.367,98.09,98.609,587690,0
2015-09-08,99.457,101.72,99.417,101.66,485905,0
2015-09-09,102.16,102.64,100.37,100.46,580428,0
2015-09-10,100.86,102.44,99.79,101.95,426366,0
2015-09-11,101.11,103.1,101.11,103.03,403214,0
2015-09-14,103.08,103.41,102.56,103.1,331607,0
2015-09-15,103.34,103.64,103.01,103.34,268264,0
2015-09-16,103.29,104.17,102.84,103.84,252353,0
2015-09-17,103.99,104.7,103.32,103.47,307330,0
2015-09-18,102.54,103.52,102.33,102.64,505216,0
2015-09-21,103.13,104.25,103.13,104.02,342828,0
2015-09-22,102.82,103.55,102.27,103,278056,0
2015-09-23,103.06,103.91,102.8,103.35,204921,0
2015-09-24,102.86,104.21,102.86,103.91,332318,0
2015-09-25,104.66,105.84,104.09,104.61,341094,0
2015-09-28,104.47,104.64,103.79,103.84,362374,0
2015-09-29,103.79,104.19,103.15,104.08,338749,0
2015-09-30,104.75,105.11,103.93,104.23,517456,0
2015-10-01,104.1,104.89,102.73,103.92,355885,0
2015-10-02,102.97,105.03,102.95,104.99,356293,0
2015-10-05,105.59,106.32,105.33,105.42,331899,0
2015-10-06,105.3,105.41,104.61,104.94,334466,0
2015-10-07,105.28,106.13,105.02,105.8,467881,0
2015-10-08,105.77,106.68,105.55,105.87,311207,0
2015-10-09,106.39,106.48,105.58,105.67,243580,0
2015-10-12,105.67,106.33,105.57,106.08,273473,0
2015-10-13,105.87,106.99,105.29,106.21,363942,0
2015-10-14,106.79,106.79,105.49,106.14,313146,0
2015-10-15,106.56,107.07,106.01,107.02,263980,0
2015-10-16,107.22,107.84,106.09,107.46,230932,0
2015-10-19,107.33,107.84,106.64,107.14,172692,0
2015-10-20,107.32,108.87,107.03,108.73,254165,0
2015-10-21,108.97,109,107.68,107.77,123627,0
2015-10-22,108.17,109.12,107.93,108.91,162490,0
2015-10-23,109.39,109.65,107.97,108.33,293664,0
2015-10-26,108.34,108.82,107.65,108.58,161877,0
2015-10-27,108.17,108.77,107.32,107.83,436772,0
2015-10-28,107.96,109.05,107.36,109.05,189418,0
2015-10-29,108.42,109.34,107.78,109.13,124953,0
2015-10-30,108.96,109.18,107.27,107.48,170546,0
2015-11-02,107.51,108.54,107.25,108.48,194685,0
2015-11-03,108.13,108.71,107.97,108.32,193904,0
2015-11-04,108.37,108.78,107.1,107.34,282882,0
2015-11-05,107.84,109.7,107.82,108.78,407601,0
2015-11-06,109.25,109.25,107.9,108.79,175239,0
2015-11-09,108.48,109.38,108.25,108.74,234961,0
2015-11-10,108.7,109.19,108.18,108.47,293459,0
2015-11-11,108.75,109.24,108.45,108.94,160756,0
2015-11-12,108.56,109.15,107.22,107.22,142699,0
2015-11-13,106.53,107.4,106.18,106.39,140047,0
2015-11-16,106.29,107.16,105.87,107.12,159430,0
2015-11-17,107.24,107.91,106.88,106.94,160552,0
2015-11-18,107.11,108.63,106.38,108.59,198395,0
2015-11-19,108.73,108.9,107.98,108.41,189928,0
2015-11-20,109.02,109.12,108.25,108.65,144435,0
2015-11-23,108.72,109.21,108.34,108.56,151779,0
2015-11-24,107.75,108.98,107.09,108.49,315593,0
2015-11-25,108.76,108.92,107.69,108.17,186051,0
2015-11-27,108.09,109.06,107.72,108.86,138925,0
2015-11-30,108.83,109.77,108.52,108.59,425040,0
2015-12-01,108.74,110.29,108.6,110.29,261351,0
2015-12-02,110.29,110.48,109.36,109.46,206847,0
2015-12-03,109.7,109.81,108.52,109.4,297194,0
2015-12-04,109.46,111.47,109.4,111.37,218488,0
2015-12-07,111.75,112.07,110.52,111.14,260002,0
2015-12-08,109.96,111.18,109.82,110.24,242223,0
2015-12-09,110.08,110.97,108.96,109.2,298050,0
2015-12-10,109.39,109.75,108.65,109.03,258166,0
2015-12-11,107.74,109.57,106.38,108.63,273136,0
2015-12-14,108.41,109.42,108.04,108.74,322911,0
2015-12-15,109.42,110.04,108.05,108.19,351160,0
2015-12-16,108.44,109.05,107.31,108.21,297854,0
2015-12-17,108.22,109.82,108.1,109.12,298365,0
2015-12-18,109,109.6,108.41,108.91,1223874,0
2015-12-21,109.43,110.05,108.75,109.95,268458,0
2015-12-22,110.24,111.82,109.42,111.62,224067,0
2015-12-23,112.03,112.46,111.55,112.4,149427,0
2015-12-24,112.29,112.97,111.91,112.76,91685,0
2015-12-28,112.57,112.92,111.75,112.44,201978,0
2015-12-29,113.05,113.63,112.42,113.49,215341,0
2015-12-30,113.29,114.12,112.77,112.85,227179,0
2015-12-31,112.35,113.29,111.27,111.28,215931,0
2016-01-04,110.62,111.25,109.27,110.44,481108,0
2016-01-05,110.44,111.63,110.01,111.44,380688,0
2016-01-06,110.63,111.78,109.87,111.43,427233,0
2016-01-07,110.58,111.52,109.81,110.47,795388,0
2016-01-08,110.95,111.22,109.36,109.52,395536,0
2016-01-11,109.94,110.57,109.13,109.92,294749,0
2016-01-12,110.6,110.91,109.12,110.02,357630,0
2016-01-13,110.25,110.9,108.75,109.29,396222,0
2016-01-14,109.3,109.89,108.99,109.2,429525,0
2016-01-15,108.11,109.44,107.38,108.62,417042,0
2016-01-19,109.93,110.35,108.61,109.01,377916,0
2016-01-20,107.97,108.62,105.64,107.09,528638,0
2016-01-21,107.27,108.87,106.51,108.18,358856,0
2016-01-22,108.98,109.67,108.21,109.63,311498,0
2016-01-25,109.28,109.3,107.91,108.02,503084,0
2016-01-26,108.21,110.58,108.09,110.23,385287,0
2016-01-27,110.11,110.11,108.7,109.05,343713,0
2016-01-28,109.69,110.37,108.38,109.62,336098,0
2016-01-29,109.94,111.04,109.75,110.74,1086411,0
2016-02-01,110.4,113.49,110.28,113.1,477491,0
2016-02-02,112.09,112.61,110.15,110.25,505065,0
2016-02-03,110.89,112.23,106.84,109.37,686323,0
2016-02-04,108.95,109.48,106.73,107.73,648771,0
2016-02-05,107.73,108.66,106.97,108.19,545006,0
2016-02-08,107.11,111.38,106.96,110.69,770641,0
2016-02-09,110.03,111.78,109.11,111.24,372212,0
2016-02-10,111.72,113.12,111.21,111.3,337173,0
2016-02-11,110.12,110.6,109.16,109.25,387396,0
2016-02-12,110.22,111.74,108.87,111.1,315957,0
2016-02-16,112.09,112.44,110.81,111.32,300334,0
2016-02-17,111.76,112.39,110.71,111.58,452729,0
2016-02-18,111.74,112.5,111.03,112.4,198989,0
2016-02-19,112.25,113.64,112.21,113.24,277148,0
2016-02-22,114.47,114.51,113.42,113.64,294178,0
2016-02-23,113.51,113.95,112.43,112.79,230957,0
2016-02-24,112.3,113.51,111.47,113.23,175856,0
2016-02-25,113.12,113.97,113.1,113.92,185826,0
2016-02-26,114.27,114.77,112.18,112.44,217468,0
2016-02-29,112.28,112.65,111.26,111.29,341247,0
2016-03-01,111.62,112.94,111.45,112.85,378700,0
2016-03-02,112.71,113.68,112.25,112.98,293433,0
2016-03-03,112.75,113.39,112.67,113.12,200944,0
2016-03-04,113.38,113.49,112.04,112.68,433994,0
2016-03-07,112.16,112.91,111.31,111.94,386522,0
2016-03-08,111.48,111.82,110.98,111.2,341448,0
2016-03-09,111.39,111.53,110.71,111.31,292989,0
2016-03-10,111.65,112.26,110.4,111.51,217381,0
2016-03-11,112.51,112.51,111.59,112.29,132820,0
2016-03-14,112.06,112.76,111.68,112.42,204294,0
2016-03-15,112.3,112.57,111.5,112.05,311553,0
2016-03-16,111.78,113.01,111.6,112.58,201930,0
2016-03-17,112.69,113.99,111.93,113.15,277745,0
2016-03-18,112.78,114.34,112.78,113.62,622564,0
2016-03-21,113.35,114.97,113.18,114.51,213529,0
2016-03-22,114.51,116.19,113.27,115.29,228277,0
2016-03-23,115.07,115.95,114.58,115.55,176280,0
2016-03-24,114.95,115.1,114.11,114.35,249537,0
2016-03-28,114.92,116.82,114.92,116.71,333494,0
2016-03-29,116.53,117.57,116.53,117.38,397981,0
2016-03-30,117.99,118.86,117.63,118.27,236988,0
2016-03-31,118.45,118.63,117.31,118.11,624837,0
2016-04-01,117.3,119.04,117.08,118.8,211710,0
2016-04-04,119.21,119.65,117.77,117.98,296828,0
2016-04-05,117.48,118.13,116.5,116.56,378690,0
2016-04-06,116.47,116.75,115.31,115.71,272131,0
2016-04-07,115.34,115.73,114.57,114.98,245572,0
2016-04-08,115.67,116.1,114.7,115.2,203982,0
2016-04-11,115.15,115.71,114,114.13,236574,0
2016-04-12,114.32,115.58,114.16,115.32,245237,0
2016-04-13,115.82,116.29,115.11,116.18,232697,0
2016-04-14,115.95,116.27,114.87,114.94,227503,0
2016-04-15,114.94,115.91,114.94,115.21,311391,0
2016-04-18,115.36,115.63,114.54,115.48,195278,0
2016-04-19,115.8,116.37,115.43,115.54,189572,0
2016-04-20,115.61,116.32,114.41,115.52,154440,0
2016-04-21,115.05,115.7,112.26,112.54,260057,0
2016-04-22,112.63,114.14,112.62,114.13,218847,0
2016-04-25,113.64,114.13,113.15,114.1,242025,0
2016-04-26,113.9,114.84,112.59,112.9,464695,0
2016-04-27,107.82,109.17,106.74,108.14,782346,0
2016-04-28,107.01,109.59,105.73,108.69,467787,0
2016-04-29,108.61,109.69,107.71,109.31,526575,0
2016-05-02,109.41,111.13,109.18,110.86,385846,0
2016-05-03,110.4,110.8,108.91,110.28,596882,0
2016-05-04,109.51,110.78,109.21,110.38,333554,0
2016-05-05,110.66,111.14,110.01,110.33,278817,0
2016-05-06,109.52,110.95,109.36,110.64,319442,0
2016-05-09,110.34,112.27,110.34,112.17,380414,0
2016-05-10,112.21,113.35,111.84,112.7,350692,0
2016-05-11,112.61,113.58,111.71,111.71,239875,0
2016-05-12,111.43,112.27,111.13,111.89,242032,0
2016-05-13,111.68,112.49,110.99,111.9,261205,0
2016-05-16,111.78,112.85,111.47,112.29,211737,0
2016-05-17,112.79,113.47,111.05,111.52,317075,0
2016-05-18,111.22,113.55,111.17,112.65,354258,0
2016-05-19,112.11,113.23,111.55,112.18,209090,0
2016-05-20,112.35,113.85,111.82,112.95,257542,0
2016-05-23,112.89,113.55,112.14,112.41,222242,0
2016-05-24,112.75,114.21,112.33,114.14,225400,0
2016-05-25,114.29,114.7,113.75,113.94,235046,0
2016-05-26,113.74,114.04,113.25,113.39,161793,0
2016-05-27,113.16,114.33,111.99,113.72,179067,0
2016-05-31,114.02,114.48,113.09,113.85,266086,0
2016-06-01,113.55,114.58,113.34,114.33,163709,0
2016-06-02,113.97,114.69,113.82,114.51,156794,0
2016-06-03,114.29,114.57,113.44,114.13,148710,0
2016-06-06,114.03,114.9,113.92,114.22,132978,0
2016-06-07,114.17,114.75,113.21,113.29,166900,0
2016-06-08,113.16,114.98,113.16,114.12,235055,0
2016-06-09,113.88,114.56,113.73,114.2,267969,0
2016-06-10,113.77,114.18,112.99,113.28,219565,0
2016-06-13,112.99,113.21,111.2,111.26,218156,0
2016-06-14,111.05,111.34,110.68,110.91,187261,0
2016-06-15,111.34,111.34,110.2,110.26,163024,0
2016-06-16,109.95,111.24,109.95,111,145653,0
2016-06-17,110.6,111.9,110.49,111.79,395326,0
2016-06-20,112.67,113.26,111.89,112.05,182833,0
2016-06-21,112.36,113.05,112.02,112.9,232131,0
2016-06-22,112.92,113.69,112.9,113.64,299179,0
2016-06-23,114.65,115.01,113.95,114.96,202490,0
2016-06-24,111.5,113.18,111.44,112.38,307612,0
2016-06-27,111.48,111.84,110.18,110.39,379396,0
2016-06-28,110.88,112.08,110.88,111.7,331246,0
2016-06-29,112.05,113.61,112.05,113.32,272360,0
2016-06-30,113.8,116.08,113.05,116.08,552759,0
2016-07-01,115.41,116.6,114.61,114.72,193768,0
2016-07-05,115.04,115.04,113.39,113.73,431433,0
2016-07-06,113.37,114.48,113.09,114.48,231678,0
2016-07-07,114.46,114.75,113.34,113.88,159501,0
2016-07-08,114.51,114.85,113.01,114.63,161231,0
2016-07-11,114.25,115.1,113.88,114.47,218923,0
2016-07-12,114.91,115.29,114.23,114.3,268751,0
2016-07-13,114.4,114.98,114.4,114.67,167383,0
2016-07-14,115.1,115.61,114.59,114.75,116114,0
2016-07-15,115.15,115.15,114.42,114.96,247227,0
2016-07-18,114.67,115.03,114.18,114.25,145901,0
2016-07-19,113.76,114.28,113.41,114.25,166044,0
2016-07-20,114.53,114.92,114.32,114.48,136913,0
2016-07-21,114.34,114.98,114.08,114.82,133669,0
2016-07-22,115.2,116.37,115.2,115.7,165500,0
2016-07-25,115.82,116.13,114.82,114.9,202822,0
2016-07-26,115.05,115.83,114.11,114.3,300366,0
2016-07-27,114.53,116.02,113.78,115.68,436181,0
2016-07-28,115.68,116.96,115.68,115.72,342852,0
2016-07-29,115.79,116.51,115.39,116.16,327475,0
2016-08-01,115.85,116.44,115.55,115.62,161943,0
2016-08-02,115.62,116.12,115.39,115.48,200408,0
2016-08-03,115.87,116.47,114.75,116.19,178904,0
2016-08-04,115.96,116.52,115.83,116.02,141121,0
2016-08-05,116.45,116.63,115.99,116.63,157826,0
2016-08-08,116.63,117.04,115.98,116.04,231139,0
2016-08-09,115.84,116.73,115.58,116.61,153348,0
2016-08-10,116.78,117.4,116.4,117.13,181958,0
2016-08-11,117.17,117.43,115.94,115.98,185957,0
2016-08-12,115.63,116.52,115.55,116.05,127317,0
2016-08-15,115.95,116.88,115.81,116.41,202242,0
2016-08-16,115.92,116.75,115.71,115.76,160819,0
2016-08-17,115.74,115.88,114.92,115.2,193245,0
2016-08-18,115.34,116.05,115.06,116.05,135927,0
2016-08-19,115.49,115.95,115.12,115.65,181730,0
2016-08-22,115.35,116.21,115.15,116.2,93192,0
2016-08-23,116.4,116.4,114.93,115.05,244188,0
2016-08-24,114.94,115.55,114.93,115.4,191897,0
2016-08-25,115.13,116.03,114.95,115.47,196658,0
2016-08-26,115.85,116.06,115.16,115.63,179686,0
2016-08-29,115.8,116.71,115.59,116.69,261690,0
2016-08-30,116.96,118.07,116.89,118.05,232507,0
2016-08-31,117.97,118.42,117.22,118.3,197981,0
2016-09-01,118.07,118.45,117.27,118.14,192276,0
2016-09-02,118.6,119.35,117.54,119.19,265725,0
2016-09-06,118.88,119.63,118.39,119.61,269635,0
2016-09-07,119.36,120.26,118.97,120.26,277847,0
2016-09-08,120.08,120.55,119.57,119.69,208705,0
2016-09-09,119.15,119.3,117.6,117.6,266668,0
2016-09-12,117.11,119.01,116.59,118.68,265483,0
2016-09-13,118.19,118.19,117.12,117.53,224006,0
2016-09-14,117.91,117.91,116.84,116.99,174780,0
2016-09-15,117.06,117.76,116.52,117.31,205271,0
2016-09-16,116.99,117.55,116.25,116.51,530049,0
2016-09-19,116.98,117.72,116.17,117.56,148660,0
2016-09-20,117.97,118.57,117.76,117.84,163881,0
2016-09-21,118.11,120.72,118.11,120.53,340895,0
2016-09-22,120.86,121.85,120.86,121.6,229095,0
2016-09-23,120.95,121.59,119.35,119.41,268106,0
2016-09-26,119.14,119.14,118.49,118.65,187603,0
2016-09-27,118.55,119.25,117.77,119.25,233264,0
2016-09-28,119.57,120.47,118.8,120.3,175606,0
2016-09-29,119.92,120.21,118.62,119.09,160502,0
2016-09-30,119.65,119.65,118.27,119.07,284446,0
2016-10-03,118.91,119.24,118.3,118.73,181583,0
2016-10-04,118.34,121.17,117.21,120.77,417487,0
2016-10-05,121.56,121.84,118.84,119.32,415101,0
2016-10-06,119.04,119.04,116.3,117,464561,0
2016-10-07,117.52,120.46,116.96,119.85,400277,0
2016-10-10,120.12,120.98,119.55,120.92,153695,0
2016-10-11,120.63,121.02,119.42,119.74,210506,0
2016-10-12,120.02,122.04,119.81,121.93,262254,0
2016-10-13,121.07,122.7,121.02,122.41,299605,0
2016-10-14,122.89,123.31,122.1,122.65,186881,0
2016-10-17,122.67,123.19,121.97,122.34,244177,0
2016-10-18,123.48,123.48,122.02,122.22,150375,0
2016-10-19,122.13,122.46,121.51,121.99,166625,0
2016-10-20,121.64,121.87,120.62,120.94,155520,0
2016-10-21,120.4,120.95,119.67,120.82,180664,0
2016-10-24,122.12,122.12,120.8,121.05,248927,0
2016-10-25,121.43,123.87,120.88,123.48,433027,0
2016-10-26,123.26,123.41,122.51,122.65,235609,0
2016-10-27,123.03,123.03,120.79,121.82,336931,0
2016-10-28,121.82,122.85,120.93,122.38,176179,0
2016-10-31,122.71,123.46,122.12,123.16,339955,0
2016-11-01,122.77,123.61,121.91,123.06,344232,0
2016-11-02,122.81,123.66,120.97,122.92,286428,0
2016-11-03,123.33,123.58,121.69,122.49,258427,0
2016-11-04,122.42,123.56,122.36,123.01,358945,0
2016-11-07,123.87,125.31,123.56,124.36,437615,0
2016-11-08,122.77,125.29,122.54,125.01,209226,0
2016-11-09,125.05,125.6,124.14,125.51,190383,0
2016-11-10,125.78,126.93,124.96,126.73,256590,0
2016-11-11,127.33,127.97,126.67,127.91,212010,0
2016-11-14,128.12,129.5,127.88,129.39,241576,0
2016-11-15,129.14,130.54,128.9,130.52,353446,0
2016-11-16,130.4,130.92,129.29,130.62,319396,0
2016-11-17,130.85,131.23,130.14,130.67,328590,0
2016-11-18,130.56,131.09,129.93,130.58,230323,0
2016-11-21,129.69,130.57,129.15,129.9,263867,0
2016-11-22,129.93,130.57,129.11,129.11,303299,0
2016-11-23,128.86,130.24,128.83,129.42,210186,0
2016-11-25,128.85,130.43,128.85,130.43,156857,0
2016-11-28,130.21,130.93,129.79,130.13,193122,0
2016-11-29,130.46,130.46,129.77,129.84,300569,0
2016-11-30,130.09,130.29,129.25,129.33,425589,0
2016-12-01,129.38,130.14,129.1,129.46,301507,0
2016-12-02,129.32,129.89,128.86,129.42,231963,0
2016-12-05,129.51,130.24,128.67,129.05,284811,0
2016-12-06,129.91,130.46,129.06,130.07,338847,0
2016-12-07,130,130.86,129.9,130.62,162025,0
2016-12-08,130.88,131.78,130.36,131.39,176003,0
2016-12-09,131.69,131.87,130.93,131.24,207814,0
2016-12-12,130.93,132.18,130.69,132,255768,0
2016-12-13,132.86,132.86,131.05,131.46,251213,0
2016-12-14,131.92,132.66,130.08,130.51,378912,0
2016-12-15,129.59,130.97,129.58,129.61,222510,0
2016-12-16,129.51,130.38,128.25,128.61,482788,0
2016-12-19,129.42,133.47,129.42,133.44,289019,0
2016-12-20,134.08,134.29,132.82,134.28,230726,0
2016-12-21,133.79,134.28,132.85,133.99,154363,0
2016-12-22,134.08,135.12,133.18,134.92,206991,0
2016-12-23,135.23,135.72,134.85,135.53,112623,0
2016-12-27,135.67,136.28,134.74,135.2,90800,0
2016-12-28,135.22,135.47,134.23,134.42,151327,0
2016-12-29,134.04,135.58,134.04,134.97,110233,0
2016-12-30,135.48,135.87,134.48,135.3,164194,0
2017-01-03,135.03,135.48,133.71,134.94,200969,0
2017-01-04,135.6,137.22,135.6,136.61,233967,0
2017-01-05,136.73,136.73,135.53,136.38,152318,0
2017-01-06,136.21,136.49,135.47,135.55,327848,0
2017-01-09,135.4,135.62,134.41,134.75,198018,0
2017-01-10,135.12,136.75,134.74,136.4,295940,0
2017-01-11,136.28,137.5,135.73,136.79,217897,0
2017-01-12,136.97,137.46,135.34,137.35,197988,0
2017-01-13,137.84,138.29,136.97,137.07,150003,0
2017-01-17,135.87,137.39,135.68,136.25,192705,0
2017-01-18,136.89,137.01,136.02,136.71,274054,0
2017-01-19,136.8,137.42,134.93,135.6,188943,0
2017-01-20,135.89,136.76,135.24,135.31,188588,0
2017-01-23,134.94,136.07,134.89,135.15,161026,0
2017-01-24,135.79,135.96,134.56,135.88,302937,0
2017-01-25,136.08,137.59,136.08,136.8,283720,0
2017-01-26,137.12,137.67,136.58,137.48,220740,0
2017-01-27,137.22,137.22,136.6,136.88,160494,0
2017-01-30,135.87,136.51,135.32,135.74,430166,0
2017-01-31,136.04,137.33,134.82,135.4,672950,0
2017-02-01,139.05,141.39,137.01,140.55,680954,0
2017-02-02,140.84,142.15,140.36,140.84,359877,0
2017-02-03,141.87,141.87,139.98,140.2,309692,0
2017-02-06,140.43,140.76,138.67,139.52,506080,0
2017-02-07,140.08,141.03,139.1,139.44,357435,0
2017-02-08,139.26,140.46,138.6,140.46,231215,0
2017-02-09,139.87,141.69,139.87,141.69,340021,0
2017-02-10,141.76,142.59,141,142.24,252519,0
2017-02-13,141.7,143.28,141.7,142.86,177195,0
2017-02-14,142.15,142.88,141.59,142.33,335480,0
2017-02-15,140.23,143.61,140.23,143.53,240238,0
2017-02-16,143.38,145.24,143.38,145.19,185204,0
2017-02-17,145.4,145.42,143.98,145.06,173707,0
2017-02-21,145.17,145.83,144.74,145.58,157980,0
2017-02-22,145.73,146.23,145.06,145.94,87706,0
2017-02-23,145.07,146.91,144.96,145.74,175684,0
2017-02-24,144.97,146.52,144.91,145.3,147688,0
2017-02-27,145.26,145.95,144.96,145.49,145031,0
2017-02-28,145.07,146.84,144.77,146.64,332502,0
2017-03-01,147.95,149.51,147.59,149.34,296606,0
2017-03-02,149.11,149.73,148.33,148.33,216585,0
2017-03-03,147.34,148.32,147.08,148.12,161080,0
2017-03-06,148.1,148.1,146.71,146.78,211892,0
2017-03-07,146.51,147.69,145.91,147.49,192188,0
2017-03-08,147.33,147.68,146.6,147.03,271865,0
2017-03-09,147.17,148.31,147,147.12,142555,0
2017-03-10,147.3,148.34,147.22,148.05,166452,0
2017-03-13,148.06,148.97,147.77,148.83,148693,0
2017-03-14,149.11,149.33,148.25,148.81,161226,0
2017-03-15,148.62,149.67,148.19,148.61,192210,0
2017-03-16,149.11,149.11,147.14,147.3,256889,0
2017-03-17,147.18,147.5,146.25,147.4,357380,0
2017-03-20,147.48,147.48,146.57,146.66,159164,0
2017-03-21,147.16,147.43,145.48,145.77,222771,0
2017-03-22,145.47,146.38,145.02,146.35,176505,0
2017-03-23,146.38,147.15,145.72,145.86,139011,0
2017-03-24,145.91,147.01,144.78,145.02,178176,0
2017-03-27,143.74,144.69,143.74,144.06,187467,0
2017-03-28,143.69,145.39,143.69,145.1,216809,0
2017-03-29,145.1,145.13,144.08,144.17,147146,0
2017-03-30,144.17,145.01,143.92,144.87,169999,0
2017-03-31,144.17,145.07,143.9,143.98,213428,0
2017-04-03,144.11,144.65,142.87,143.16,226169,0
2017-04-04,143.03,144.37,143.03,143.82,270656,0
2017-04-05,144.03,144.95,141.48,141.97,317818,0
2017-04-06,142.02,142.77,140.23,140.65,353100,0
2017-04-07,140.4,141.04,139.87,139.99,450398,0
2017-04-10,139.91,140.63,139.63,140.18,193185,0
2017-04-11,140.45,141.48,140.28,141.29,275355,0
2017-04-12,141.68,141.68,140.12,140.6,271860,0
2017-04-13,139.87,139.87,138.21,138.42,299117,0
2017-04-17,138.32,140.18,137.88,140.12,192051,0
2017-04-18,139.53,139.94,138.82,139.35,210792,0
2017-04-19,139.57,140.03,138.94,139.26,227612,0
2017-04-20,139.69,139.76,138.35,139.19,251728,0
2017-04-21,139.23,139.23,138.35,138.35,197707,0
2017-04-24,139.35,140.04,138.65,139.71,278360,0
2017-04-25,140.68,141.58,140.12,141.24,219615,0
2017-04-26,140.97,143.32,140.97,142.4,242848,0
2017-04-27,142.07,142.27,140.64,141.76,279661,0
2017-04-28,141.84,141.84,140.77,141.52,452390,0
2017-05-01,142.02,142.02,140.53,141.25,266663,0
2017-05-02,140.87,141.47,140.07,140.66,247294,0
2017-05-03,136.07,139.8,135.39,138.47,457037,0
2017-05-04,138.69,139.91,138.23,139.73,301948,0
2017-05-05,139.54,139.77,138.87,139.67,225224,0
2017-05-08,140.22,140.49,138.89,139.05,247957,0
2017-05-09,139.07,139.65,138.06,138.37,272991,0
2017-05-10,138.31,139.27,138.19,138.62,251655,0
2017-05-11,137.62,138.21,136.99,137.44,249753,0
2017-05-12,137.03,138.03,136.14,136.28,225733,0
2017-05-15,136.59,137.13,136,136.04,284812,0
2017-05-16,135.75,136.56,134.97,135.23,499109,0
2017-05-17,134.32,135.43,133.46,134.88,227645,0
2017-05-18,134.88,136.81,134.64,136.14,299963,0
2017-05-19,136.27,137.47,135.87,136.93,264567,0
2017-05-22,137.22,137.97,136.62,137.68,297442,0
2017-05-23,137.84,138.84,136.72,138.63,206328,0
2017-05-24,139.03,139.84,138.67,139.53,194446,0
2017-05-25,139.43,140.89,139.2,140.34,143583,0
2017-05-26,140.22,140.88,139.93,140.53,117634,0
2017-05-30,140.14,140.48,139.93,140.16,203037,0
2017-05-31,140.36,142.36,140.27,142.2,325202,0
2017-06-01,142.7,144.15,142,144.03,286115,0
2017-06-02,144.14,144.73,142.57,143.58,231870,0
2017-06-05,143.18,143.4,142.06,142.13,112889,0
2017-06-06,141.74,141.84,140.58,140.79,129629,0
2017-06-07,140.61,141.23,140.04,140.46,187555,0
2017-06-08,140.42,141.16,139.91,140.58,128886,0
2017-06-09,140.77,141.96,140.32,141.78,132322,0
2017-06-12,141.31,142.18,139.79,139.94,335499,0
2017-06-13,140.18,140.66,139.62,139.97,226644,0
2017-06-14,140.04,140.6,139.53,140.32,188164,0
2017-06-15,139.91,140.49,138.94,140.34,265313,0
2017-06-16,140.6,141.67,139.69,141.61,288342,0
2017-06-19,141.96,142.01,141.1,141.46,142244,0
2017-06-20,141.25,141.52,140.34,140.62,104055,0
2017-06-21,140.8,141.18,140.02,140.25,107812,0
2017-06-22,140.26,140.52,139.36,139.52,123260,0
2017-06-23,139.63,140.24,139.43,139.84,295662,0
2017-06-26,140.13,140.68,139.62,139.98,117975,0
2017-06-27,139.8,140.36,139.22,139.4,127955,0
2017-06-28,140.03,141.02,139.17,140.26,120280,0
2017-06-29,140.61,140.76,139.63,139.94,183645,0
2017-06-30,140.03,140.03,138.55,138.73,199179,0
2017-07-03,139.55,142.33,138.94,140.94,163897,0
2017-07-05,141.01,141.01,139.62,139.93,177669,0
2017-07-06,139.84,140.24,138.79,139.83,286902,0
2017-07-07,140.21,141.59,139.53,141.45,126052,0
2017-07-10,141.08,141.76,140.48,140.59,182276,0
2017-07-11,140.65,140.72,139.55,140.21,154991,0
2017-07-12,140.88,140.94,140.38,140.55,121948,0
2017-07-13,141.15,141.67,140,141.32,158170,0
2017-07-14,140.92,141.64,140.42,140.93,137596,0
2017-07-17,140.95,141.49,139.67,140.83,162754,0
2017-07-18,140.42,141.14,140.15,140.78,132035,0
2017-07-19,141.24,141.67,140.56,141.46,202386,0
2017-07-20,141.71,143.03,141.71,142.77,135973,0
2017-07-21,142.95,144.67,142.05,144.67,210164,0
2017-07-24,144.66,145.6,143.8,145.06,191846,0
2017-07-25,144.57,147,144.08,145.74,376836,0
2017-07-26,147.65,151.64,144.91,147.11,450138,0
2017-07-27,147.08,147.08,142.18,142.7,273121,0
2017-07-28,141.55,145.11,140.64,144.6,247070,0
2017-07-31,144.68,147.25,144.68,146.57,253363,0
2017-08-01,147.26,148.2,146.41,147.9,254899,0
2017-08-02,147.44,148.49,147.01,148.09,194487,0
2017-08-03,147.58,148.29,147.06,147.87,132462,0
2017-08-04,148.28,148.45,147.12,147.52,81077,0
2017-08-07,147.46,147.75,146.49,147.17,179116,0
2017-08-08,147.09,148.36,146.96,148.13,168430,0
2017-08-09,147.43,148.11,146.64,147.88,148070,0
2017-08-10,147.03,148.53,146.84,148.06,173933,0
2017-08-11,147.66,148.12,147.26,147.63,158393,0
2017-08-14,148.5,148.5,147.4,147.85,209901,0
2017-08-15,147.96,148.26,147.39,147.73,177222,0
2017-08-16,148.27,148.53,147.44,147.59,162075,0
2017-08-17,147.34,148.3,145.36,145.92,200351,0
2017-08-18,145.76,146,145.17,145.2,211243,0
2017-08-21,145.2,145.74,144.23,145.09,149402,0
2017-08-22,145.18,146.42,144.87,146.35,124141,0
2017-08-23,145.69,146.5,145.43,145.59,141706,0
2017-08-24,145.78,146.12,142.83,143.18,210351,0
2017-08-25,143.81,144.38,142.79,144.27,160273,0
2017-08-28,143.78,144.42,141.04,141.68,319662,0
2017-08-29,140.96,141.51,140.68,141.05,175113,0
2017-08-30,141.03,141.57,140.46,140.91,263922,0
2017-08-31,140.9,140.99,138.53,138.83,380119,0
2017-09-01,138.9,139.57,137.33,137.43,284663,0
2017-09-05,136.78,136.78,127.4,127.62,609850,0
2017-09-06,128.19,129.66,126.2,127.66,900582,0
2017-09-07,127.86,127.86,120.27,123.59,963109,0
2017-09-08,123.55,130.73,122.75,128.7,1195156,0
2017-09-11,132.79,139.91,132.79,134.64,863335,0
2017-09-12,134.88,136.84,134.13,136.56,316419,0
2017-09-13,136.4,137.14,134.9,136.61,365506,0
2017-09-14,136.78,136.78,133.31,134.33,515255,0
2017-09-15,134.5,136.09,133.925,135.88,583219,0
2017-09-18,136.11,136.11,133.57,133.73,473975,0
2017-09-19,134.4,134.71,130.75,130.99,589640,0
2017-09-20,131.21,131.255,129.04,130.38,623803,0
2017-09-21,130.72,133.28,130.455,132.41,380800,0
2017-09-22,131.91,132.82,131.47,132.08,240257,0
2017-09-25,131.91,132.65,130.71,131.93,283188,0
2017-09-26,131.3,132.38,128.85,131.04,373033,0
2017-09-27,131.93,133.69,131.68,133.12,429489,0
2017-09-28,132.95,134.82,132.34,133.78,394433,0
2017-09-29,133.78,136.74,133.78,135.14,549402,0
2017-10-02,134.79,137.29,133.93,137.2,445532,0
2017-10-03,136.55,138.22,136.03,138.2,427384,0
2017-10-04,136.87,138.12,135.68,137.81,796675,0
2017-10-05,137,138.75,136.405,137.85,496102,0
2017-10-06,138.06,138.32,136.398,137.72,645607,0
2017-10-09,137.5,138.1,136.73,136.79,335908,0
2017-10-10,136.71,137.49,136.25,136.47,362905,0
2017-10-11,136.52,137.8,135.54,137.73,455092,0
2017-10-12,138.04,139.1,137.33,138.84,366946,0
2017-10-13,138.64,141.07,138.08,139.55,387885,0
2017-10-16,139.67,140.39,138.11,138.21,311811,0
2017-10-17,138.01,139.04,137.64,138.92,332457,0
2017-10-18,139.57,139.57,138.13,138.51,232646,0
2017-10-19,138.04,139.44,137.59,139.44,288699,0
2017-10-20,140.58,140.93,138.95,139.49,373934,0
2017-10-23,139.59,140.47,138.81,138.92,219441,0
2017-10-24,139.08,141.4,138.13,138.37,320896,0
2017-10-25,138.58,139.18,137.5,138.21,336560,0
2017-10-26,138.58,139.28,137.11,138.25,368083,0
2017-10-27,138.21,139.29,136.745,138.87,265152,0
2017-10-30,138.89,141.43,138.82,140.15,311297,0
2017-10-31,140.92,141.02,138.295,138.36,433921,0
2017-11-01,135.23,137.405,134.08,136.08,679990,0
2017-11-02,137.22,138.915,133.03,135.07,833058,0
2017-11-03,135.3,139.83,135.115,139.37,634457,0
2017-11-06,138.96,140.97,138.035,140.6,381231,0
2017-11-07,140.41,140.41,139.06,139.09,254418,0
2017-11-08,139.24,139.38,137.405,137.52,345477,0
2017-11-09,136.84,139.72,136.3,138.66,304999,0
2017-11-10,138.67,140.11,137.9,139.7,318408,0
