Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,46.691,47.143,46.583,47.07,605093,0
2005-02-28,47.022,47.022,46.366,46.624,208256,0
2005-03-01,47.38,47.841,47.38,47.791,241396,0
2005-03-02,47.566,47.841,47.363,47.436,264333,0
2005-03-03,47.678,47.962,47.647,47.719,531211,0
2005-03-04,48.238,48.773,48.213,48.409,843091,0
2005-03-07,48.247,48.813,48.004,48.61,948096,0
2005-03-08,48.651,49.098,48.57,48.693,632778,0
2005-03-09,48.043,48.537,48.043,48.173,168808,0
2005-03-10,48.205,48.474,47.841,48.15,130075,0
2005-03-11,47.574,48.011,47.533,47.663,309174,0
2005-03-14,47.427,47.436,47.143,47.274,209180,0
2005-03-15,47.866,47.914,47.444,47.444,220008,0
2005-03-16,47.588,47.752,47.231,47.395,341618,0
2005-03-17,47.63,48.036,47.461,47.769,214482,0
2005-03-18,47.791,48.262,47.791,48.262,150506,0
2005-03-21,47.655,47.76,47.143,47.41,262103,0
2005-03-22,47.231,47.857,46.624,46.794,353928,0
2005-03-23,46.366,46.567,46.131,46.138,216980,0
2005-03-24,46.04,46.372,45.903,46.236,125732,0
2005-03-28,45.691,46.462,45.691,46.227,97895,0
2005-03-29,46.138,46.22,45.643,45.652,79333,0
2005-03-30,45.822,46.22,45.772,46.194,220616,0
2005-03-31,46.178,46.22,45.716,46,129261,0
2005-04-01,46.31,46.567,45.815,46.025,248092,0
2005-04-04,45.845,46.131,45.684,46.058,61249,0
2005-04-05,46.114,46.34,46.016,46.34,132165,0
2005-04-06,46.26,46.407,45.822,46.095,853640,0
2005-04-07,46.852,47.176,46.738,46.907,820289,0
2005-04-08,47.022,47.5,46.746,47.395,248622,0
2005-04-11,47.597,47.647,47.274,47.452,165380,0
2005-04-12,46.755,47.022,46.31,46.973,170755,0
2005-04-13,47.202,47.338,46.964,47.006,78350,0
2005-04-14,47.006,47.03,46.462,46.576,78425,0
2005-04-15,46.186,46.186,45.376,45.417,101320,0
2005-04-18,45.188,45.716,45.026,45.569,169075,0
2005-04-19,46.058,46.31,45.943,46.31,225784,0
2005-04-20,46.016,46.616,45.879,46.162,200830,0
2005-04-21,46.576,47.282,46.576,47.143,120202,0
2005-04-22,46.389,46.819,46.123,46.357,77134,0
2005-04-25,45.943,46.016,45.328,45.555,217869,0
2005-04-26,45.068,45.14,44.499,44.499,232815,0
2005-04-27,43.917,44.063,43.503,43.974,147759,0
2005-04-28,43.397,43.739,43.049,43.213,235692,0
2005-04-29,43.779,44.038,43.276,43.876,160467,0
2005-05-02,44.184,44.184,43.146,43.9,162152,0
2005-05-03,43.348,43.519,43.049,43.276,132279,0
2005-05-04,43.268,44.208,43.268,44.07,91432,0
2005-05-05,43.974,44.161,43.801,44.063,82586,0
2005-05-06,43.965,43.989,43.607,43.786,41553,0
2005-05-09,43.421,43.568,43.13,43.568,96144,0
2005-05-10,43.057,43.34,42.894,43.065,63295,0
2005-05-11,42.936,43.146,42.668,42.838,146255,0
2005-05-12,43.033,43.219,42.571,42.635,50882,0
2005-05-13,42.554,42.944,42.367,42.522,53164,0
2005-05-16,42.165,42.359,42.018,42.294,68606,0
2005-05-17,42.367,43.122,42.367,42.944,161410,0
2005-05-18,43.072,43.446,42.83,43.446,66344,0
2005-05-19,43.455,43.851,43.357,43.535,169327,0
2005-05-20,43.528,43.528,43.105,43.34,37325,0
2005-05-23,43.13,43.324,42.936,43.081,135612,0
2005-05-24,43.065,43.13,42.846,43.025,85381,0
2005-05-25,43.535,43.535,43.242,43.348,72535,0
2005-05-26,43.828,43.828,43.397,43.649,37088,0
2005-05-27,43.753,43.801,43.584,43.697,36065,0
2005-05-31,43.421,43.658,42.983,43.105,70113,0
2005-06-01,42.887,43.234,42.684,42.879,92125,0
2005-06-02,42.952,43.234,42.936,43.097,44453,0
2005-06-03,43.348,43.486,42.936,43.081,57050,0
2005-06-06,42.515,42.901,42.506,42.774,38245,0
2005-06-07,43.008,43.486,42.961,43.057,98204,0
2005-06-08,43.997,44.192,43.39,43.421,105271,0
2005-06-09,43.234,43.495,43.065,43.455,53368,0
2005-06-10,43.332,43.486,43.033,43.137,43330,0
2005-06-13,42.879,42.936,42.65,42.677,47886,0
2005-06-14,42.813,43.057,42.813,42.936,25721,0
2005-06-15,43.268,43.844,43.268,43.745,118702,0
2005-06-16,43.616,43.705,43.381,43.535,93937,0
2005-06-17,43.828,43.965,43.503,43.705,45349,0
2005-06-20,43.283,43.317,42.927,43.13,58516,0
2005-06-21,43.251,43.673,43.213,43.543,39724,0
2005-06-22,43.9,44.112,43.584,43.909,116271,0
2005-06-23,44.054,44.232,43.47,43.503,94414,0
2005-06-24,43.607,43.607,43.13,43.137,87491,0
2005-06-27,43.276,43.276,42.48,42.74,136046,0
2005-06-28,42.774,42.813,42.497,42.571,105820,0
2005-06-29,42.554,42.627,42.294,42.392,136449,0
2005-06-30,42.212,42.212,41.394,41.394,170918,0
2005-07-01,41.824,42.093,41.613,41.874,59212,0
2005-07-05,42.142,42.286,41.758,42.165,49697,0
2005-07-06,42.472,42.571,41.856,41.889,67451,0
2005-07-07,40.851,41.387,40.593,41.313,170909,0
2005-07-08,41.225,41.499,40.933,41.264,240532,0
2005-07-11,41.394,42.155,41.394,42.043,86780,0
2005-07-12,42.635,42.635,42.155,42.376,237622,0
2005-07-13,42.335,42.335,41.801,42.068,262556,0
2005-07-14,42.919,43.115,42.367,42.642,466030,0
2005-07-15,42.506,42.65,42.212,42.263,90270,0
2005-07-18,42.093,42.093,41.597,41.597,107131,0
2005-07-19,41.41,41.661,41.119,41.427,111332,0
2005-07-20,41.191,41.695,40.851,41.695,149920,0
2005-07-21,41.686,42.068,41.273,41.768,114401,0
2005-07-22,41.913,42.043,41.492,41.751,101921,0
2005-07-25,41.371,41.874,41.371,41.661,52753,0
2005-07-26,41.476,41.622,41.321,41.507,53737,0
2005-07-27,42.269,42.659,41.961,42.659,154716,0
2005-07-28,42.803,43.381,42.803,42.975,907287,0
2005-07-29,43.049,43.242,42.594,42.709,618292,0
2005-08-01,43.041,43.438,42.901,43.065,207279,0
2005-08-02,43.503,43.779,43.478,43.543,460111,0
2005-08-03,43.925,43.965,43.509,43.559,251297,0
2005-08-04,43.357,43.664,43.268,43.528,54890,0
2005-08-05,43.543,43.641,41.898,43.455,130656,0
2005-08-08,43.413,43.624,43.177,43.204,41370,0
2005-08-09,43.041,43.219,42.887,43.153,44061,0
2005-08-10,43.478,43.828,43.17,43.219,57766,0
2005-08-11,43.283,43.528,43.137,43.413,93442,0
2005-08-12,43.204,43.593,43.137,43.153,34381,0
2005-08-15,42.936,43.34,42.909,43.137,61893,0
2005-08-16,43.421,43.607,43.421,43.486,81850,0
2005-08-17,43.268,43.649,43.226,43.543,42246,0
2005-08-18,43.486,43.641,43.381,43.462,147319,0
2005-08-19,43.909,43.989,43.649,43.844,116380,0
2005-08-22,43.771,43.981,43.413,43.528,322589,0
2005-08-23,43.745,43.745,43.332,43.519,303798,0
2005-08-24,43.072,43.478,42.967,43.017,59789,0
2005-08-25,43.072,43.528,42.944,42.999,93402,0
2005-08-26,43.057,43.057,42.303,42.506,87767,0
2005-08-29,42.238,42.515,42.147,42.488,82616,0
2005-08-30,41.661,41.661,41.232,41.337,117354,0
2005-08-31,41.346,42.093,41.225,41.898,181756,0
2005-09-01,42.212,42.212,41.905,42.043,145530,0
2005-09-02,41.953,42.367,41.824,42.106,151401,0
2005-09-06,42.579,42.594,42.197,42.562,61111,0
2005-09-07,42.579,42.659,42.142,42.536,94835,0
2005-09-08,42.612,42.853,42.497,42.612,142761,0
2005-09-09,42.286,42.901,42.197,42.774,328351,0
2005-09-12,42.975,43.146,42.813,43.041,488685,0
2005-09-13,42.846,43.081,42.765,43.041,1155875,0
2005-09-14,42.797,42.936,42.627,42.748,366084,0
2005-09-15,42.036,42.269,41.905,42.097,284265,0
2005-09-16,41.995,42.246,41.848,42.19,265613,0
2005-09-19,42.076,42.181,41.913,42.043,73689,0
2005-09-20,42.043,42.203,41.558,41.588,188621,0
2005-09-21,41.661,41.856,41.217,41.282,79630,0
2005-09-22,40.745,41.151,40.696,41.054,128755,0
2005-09-23,40.762,40.802,40.438,40.585,187754,0
2005-09-26,41.142,41.58,41.079,41.394,73040,0
2005-09-27,41.346,41.63,41.191,41.524,239295,0
2005-09-28,42.043,42.231,41.824,41.953,364610,0
2005-09-29,41.695,41.881,41.313,41.809,235913,0
2005-09-30,41.638,41.839,41.401,41.451,121041,0
2005-10-03,41.29,41.443,41.112,41.305,149073,0
2005-10-04,41.371,41.865,41.264,41.264,209847,0
2005-10-05,41.022,41.029,40.381,40.381,186326,0
2005-10-06,40.438,40.585,40.112,40.292,204845,0
2005-10-07,40.016,40.09,39.846,39.984,188835,0
2005-10-10,40.681,40.843,40.389,40.51,129270,0
2005-10-11,40.421,40.421,39.732,39.773,220512,0
2005-10-12,40.146,40.51,39.741,39.886,240585,0
2005-10-13,39.497,39.724,39.262,39.595,118220,0
2005-10-14,39.715,39.927,39.302,39.886,48398,0
2005-10-17,39.197,39.197,38.92,38.994,98936,0
2005-10-18,38.355,38.703,38.151,38.387,150426,0
2005-10-19,38.312,38.93,38.166,38.904,134223,0
2005-10-20,38.848,39.189,38.532,38.75,72653,0
2005-10-21,38.955,39.173,38.864,39.099,106271,0
2005-10-24,39.206,39.553,39.092,39.465,83444,0
2005-10-25,39.675,40.186,39.635,39.942,139206,0
2005-10-26,40.033,40.739,39.976,40.283,130573,0
2005-10-27,40.112,40.235,39.83,39.903,76395,0
2005-10-28,40,40.129,39.644,40.008,190644,0
2005-10-31,40.112,40.228,39.732,39.942,176437,0
2005-11-01,39.741,40.22,39.724,40.097,192737,0
2005-11-02,40.488,40.918,40.43,40.843,201556,0
2005-11-03,40.948,41.029,40.55,40.648,145812,0
2005-11-04,40.544,40.648,40.315,40.502,377708,0
2005-11-07,40.633,40.794,40.43,40.712,209260,0
2005-11-08,40.859,40.997,40.518,40.9,104012,0
2005-11-09,40.704,40.939,40.47,40.754,147877,0
2005-11-10,40.964,41.022,40.527,40.9,52168,0
2005-11-11,40.731,41.217,40.731,41.086,47469,0
2005-11-14,40.868,40.933,40.696,40.802,153297,0
2005-11-15,40.704,40.731,40.033,40.122,70150,0
2005-11-16,40.048,40.081,39.473,39.855,235780,0
2005-11-17,39.4,39.675,39.245,39.611,371765,0
2005-11-18,39.813,40.55,39.781,40.268,118889,0
2005-11-21,40.315,40.333,39.861,40.162,135222,0
2005-11-22,39.765,40.146,39.514,39.821,429974,0
2005-11-23,39.416,39.481,39.197,39.391,1034549,0
2005-11-25,40.243,40.363,40.171,40.283,52546,0
2005-11-28,40.09,40.09,39.538,39.894,241678,0
2005-11-29,39.911,40.016,39.595,39.66,115966,0
2005-11-30,39.935,40.186,39.797,39.855,227424,0
2005-12-01,39.976,40.35,39.886,40.202,137432,0
2005-12-02,40.461,40.722,40.275,40.624,265487,0
2005-12-05,40.656,40.883,40.488,40.754,302063,0
2005-12-06,40.828,41.387,40.745,41.255,401096,0
2005-12-07,41.597,41.751,41.371,41.622,257686,0
2005-12-08,41.55,42.222,41.55,41.898,278614,0
2005-12-09,43.381,44.07,43.381,43.794,300703,0
2005-12-12,44.484,44.678,44.378,44.557,297001,0
2005-12-13,44.42,44.678,44.265,44.606,164619,0
2005-12-14,44.589,44.995,44.589,44.841,69342,0
2005-12-15,44.476,44.476,44.054,44.249,194259,0
2005-12-16,45.182,45.182,44.816,44.816,98562,0
2005-12-19,44.872,44.872,44.45,44.49,43716,0
2005-12-20,44.265,44.654,44.112,44.37,53280,0
2005-12-21,44.355,44.484,44.192,44.192,60355,0
2005-12-22,44.338,44.469,43.981,44.208,92346,0
2005-12-23,44.176,44.297,44.118,44.249,64986,0
2005-12-27,44.313,44.436,43.779,43.917,79996,0
2005-12-28,44.257,44.45,43.705,43.989,89232,0
2005-12-29,44.054,44.24,43.794,43.811,113391,0
2005-12-30,43.745,43.786,43.641,43.786,37674,0
2006-01-03,44.532,45.578,44.532,45.384,272382,0
2006-01-04,45.886,45.991,45.546,45.635,214655,0
2006-01-05,45.197,45.303,44.898,45.124,85535,0
2006-01-06,45.262,45.578,45.253,45.539,164456,0
2006-01-09,45.586,45.586,45.1,45.31,153727,0
2006-01-10,45.231,45.569,45.205,45.384,88864,0
2006-01-11,45.756,46.22,45.701,46.095,203090,0
2006-01-12,45.978,46.025,45.627,45.815,115891,0
2006-01-13,45.789,46.088,45.724,45.985,197571,0
2006-01-17,45.124,45.498,45.052,45.498,186751,0
2006-01-18,45.018,45.018,44.582,44.898,272335,0
2006-01-19,44.995,45.474,44.929,45.368,40854,0
2006-01-20,45.586,45.661,44.865,44.922,70434,0
2006-01-23,45.117,45.319,44.907,45.205,122037,0
2006-01-24,45.011,45.075,44.711,44.956,484712,0
2006-01-25,44.719,45.425,44.518,45.188,147092,0
2006-01-26,44.987,45.197,44.751,44.907,133431,0
2006-01-27,45.482,45.684,45.188,45.253,121811,0
2006-01-30,44.914,45.279,44.907,45.157,68434,0
2006-01-31,44.808,45.148,44.654,45.059,86164,0
2006-02-01,45.005,45.611,45.005,45.368,294124,0
2006-02-02,45.011,45.417,45.011,45.287,322049,0
2006-02-03,44.816,45.408,44.775,45.157,188653,0
2006-02-06,44.824,44.824,44.168,44.45,91499,0
2006-02-07,44.208,44.597,44.208,44.412,91017,0
2006-02-08,44.338,44.362,44.03,44.304,64287,0
2006-02-09,44.378,44.858,44.378,44.566,565530,0
2006-02-10,44.88,45.011,44.249,44.582,59249,0
2006-02-13,44.168,44.338,44.063,44.112,43459,0
2006-02-14,43.478,44.118,43.406,44.07,117154,0
2006-02-15,43.835,44.07,43.658,43.851,35738,0
2006-02-16,43.682,44.022,43.607,44.022,67933,0
2006-02-17,44.548,44.736,44.518,44.736,152455,0
2006-02-21,44.946,45.205,44.702,44.833,99466,0
2006-02-22,45.052,45.49,44.929,45.408,101337,0
2006-02-23,44.469,44.548,43.486,43.559,157298,0
2006-02-24,46.641,47.418,46.544,47.136,599520,0
2006-02-27,47.533,47.581,47.096,47.402,262018,0
2006-02-28,47.167,47.436,46.933,47.022,396590,0
2006-03-01,48.115,48.57,47.947,48.123,283211,0
2006-03-02,47.752,48.229,47.557,48.213,147432,0
2006-03-03,47.752,48.27,47.557,47.914,699467,0
2006-03-06,48.173,48.173,47.549,47.588,275246,0
2006-03-07,47.354,47.791,47.306,47.557,220375,0
2006-03-08,47.63,48.205,47.468,48.011,231708,0
2006-03-09,47.97,48.221,47.726,47.743,157106,0
2006-03-10,47.832,48.449,47.76,48.392,170192,0
2006-03-13,48.158,48.651,48.067,48.596,198900,0
2006-03-14,48.085,48.537,48.004,48.489,74991,0
2006-03-15,48.409,48.48,47.978,48.158,129033,0
2006-03-16,48.164,48.425,48.115,48.279,164963,0
2006-03-17,48.181,48.409,48.043,48.262,183999,0
2006-03-20,48.229,48.238,47.769,47.937,45646,0
2006-03-21,48.474,48.651,48.262,48.383,69654,0
2006-03-22,48.79,49.292,48.79,49.212,259056,0
2006-03-23,49.066,49.212,48.489,48.627,142406,0
2006-03-24,48.804,49.082,48.668,48.878,244860,0
2006-03-27,49.341,49.585,49.212,49.366,181408,0
2006-03-28,48.855,49,48.345,48.383,84255,0
2006-03-29,48.027,48.553,47.97,48.409,74711,0
2006-03-30,48.813,49.106,48.546,48.96,76230,0
2006-03-31,48.618,48.861,48.409,48.66,97760,0
2006-04-03,48.327,48.708,48.085,48.383,117611,0
2006-04-04,48.651,48.96,48.596,48.765,571468,0
2006-04-05,48.409,48.627,48.327,48.529,214340,0
2006-04-06,48.052,48.27,47.873,48.019,365934,0
2006-04-07,48.205,48.205,47.231,47.491,151076,0
2006-04-10,48.465,48.757,48.401,48.757,307639,0
2006-04-11,48.115,48.199,47.685,47.898,83710,0
2006-04-12,47.809,47.97,47.637,47.921,276424,0
2006-04-13,47.614,48.067,47.574,47.825,70069,0
2006-04-17,47.841,48.303,47.841,48.142,74550,0
2006-04-18,48.336,48.904,48.319,48.904,77163,0
2006-04-19,49.739,50.914,49.739,50.866,496034,0
2006-04-20,50.768,51.043,50.516,50.654,285844,0
2006-04-21,50.152,50.728,49.681,50.379,204679,0
2006-04-24,50.637,50.637,50.022,50.192,202880,0
2006-04-25,50.541,50.588,50.201,50.388,294706,0
2006-04-26,50.235,50.582,50.079,50.388,265460,0
2006-04-27,49.901,50.558,49.73,50.419,122315,0
2006-04-28,49.804,50.397,49.706,50.022,142725,0
2006-05-01,50.039,50.445,50.039,50.039,107419,0
2006-05-02,51.068,51.702,51.068,51.548,195672,0
2006-05-03,50.646,50.72,50.427,50.516,91234,0
2006-05-04,50.97,51.399,50.962,51.352,95703,0
2006-05-05,52.18,52.512,51.918,52.472,111693,0
2006-05-08,52.309,52.535,52.048,52.204,85054,0
2006-05-09,52.276,52.317,51.96,52.131,178736,0
2006-05-10,51.473,51.684,51.207,51.368,192178,0
2006-05-11,52.056,52.334,51.724,51.74,176750,0
2006-05-12,51.724,52.034,51.489,51.489,199930,0
2006-05-15,50.175,50.768,50.175,50.362,212782,0
2006-05-16,51.012,51.012,50.516,50.914,126429,0
2006-05-17,50.68,50.873,49.681,49.706,85819,0
2006-05-18,50.022,50.272,49.657,49.672,56507,0
2006-05-19,49.69,49.788,49.164,49.698,46975,0
2006-05-22,49.341,49.526,48.773,49.292,92340,0
2006-05-23,49.883,50.516,49.835,49.924,124190,0
2006-05-24,49.333,49.333,48.506,48.967,111442,0
2006-05-25,49.088,49.301,48.716,49.268,199437,0
2006-05-26,50.362,50.68,50.25,50.606,84440,0
2006-05-30,50.752,50.752,49.958,49.958,93383,0
2006-05-31,49.826,50.281,49.672,49.958,121199,0
2006-06-01,49.633,50.524,49.43,50.524,131448,0
2006-06-02,51.004,51.254,50.857,51.075,117766,0
2006-06-05,50.85,50.85,49.73,49.73,94772,0
2006-06-06,49.423,49.462,48.596,49.164,133698,0
2006-06-07,49.462,49.681,49,49,79819,0
2006-06-08,48.465,48.506,47.418,48.142,116925,0
2006-06-09,48.059,48.498,47.436,47.444,113542,0
2006-06-12,47.525,47.866,46.998,46.998,64783,0
2006-06-13,46.283,46.616,45.756,45.863,317259,0
2006-06-14,46.665,46.98,46.202,46.657,137911,0
2006-06-15,47.402,47.769,47.151,47.5,88312,0
2006-06-16,47.452,47.452,46.786,47.151,59259,0
2006-06-19,47.97,47.97,47.298,47.517,57169,0
2006-06-20,47.597,47.825,47.395,47.581,64170,0
2006-06-21,47.338,47.67,47.022,47.517,51444,0
2006-06-22,47.112,47.167,46.609,46.705,38753,0
2006-06-23,46.301,46.763,46.147,46.372,51871,0
2006-06-26,46.834,47.557,46.834,47.557,200161,0
2006-06-27,46.34,46.691,45.911,45.911,152374,0
2006-06-28,46.534,46.925,46.462,46.884,64972,0
2006-06-29,46.998,47.898,46.828,47.898,69679,0
2006-06-30,48.992,49.228,48.733,48.888,85485,0
2006-07-03,49.106,49.526,49.106,49.381,56737,0
2006-07-05,48.48,48.627,47.873,48.123,429758,0
2006-07-06,47.841,48.181,47.67,48.059,159015,0
2006-07-07,47.769,47.978,47.395,47.395,287784,0
2006-07-10,47.647,47.921,47.444,47.775,79503,0
2006-07-11,47.574,47.743,46.958,47.735,59659,0
2006-07-12,48.004,48.004,47.224,47.24,63756,0
2006-07-13,46.123,46.495,45.991,45.991,69846,0
2006-07-14,45.911,46.048,45.408,45.619,142315,0
2006-07-17,44.702,45.124,44.597,45.124,144974,0
2006-07-18,45.214,45.563,44.841,45.238,50474,0
2006-07-19,45.132,46.828,45.108,46.763,123023,0
2006-07-20,46.9,46.958,46.592,46.657,70746,0
2006-07-21,46.641,46.763,46.399,46.486,71625,0
2006-07-24,47.039,47.769,47.039,47.712,73269,0
2006-07-25,47.436,47.533,46.698,46.876,75413,0
2006-07-26,46.803,47.193,46.633,47.078,43936,0
2006-07-27,47.93,48.15,47.29,47.29,90623,0
2006-07-28,47.775,48.052,47.606,47.898,148640,0
2006-07-31,47.468,48.158,47.468,47.907,41169,0
2006-08-01,47.93,48.256,47.735,48.238,80094,0
2006-08-02,47.832,48.36,47.832,48.164,205377,0
2006-08-03,47.33,47.76,47.184,47.685,63043,0
2006-08-04,47.704,47.921,47.249,47.306,58767,0
2006-08-07,47.12,47.29,47.062,47.274,30121,0
2006-08-08,47.338,47.704,47.096,47.224,76195,0
2006-08-09,47.354,47.606,47.039,47.086,41535,0
2006-08-10,46.673,47.112,46.561,47.015,39211,0
2006-08-11,47.249,47.623,47.249,47.354,43335,0
2006-08-14,47.402,47.637,47.151,47.249,37550,0
2006-08-15,47.857,48.618,47.857,48.579,111830,0
2006-08-16,48.279,49.122,48.279,49.122,71547,0
2006-08-17,49.268,49.348,48.668,48.699,121304,0
2006-08-18,49.024,49.958,48.91,49.958,342144,0
2006-08-21,49.357,49.567,49.212,49.268,130542,0
2006-08-22,48.685,49.325,48.685,48.91,70627,0
2006-08-23,48.985,49.073,48.48,48.48,76602,0
2006-08-24,48.651,48.651,48.115,48.367,93533,0
2006-08-25,47.743,48.247,47.743,48.052,114480,0
2006-08-28,47.866,48.66,47.866,48.546,87304,0
2006-08-29,48.562,48.651,48.221,48.643,77460,0
2006-08-30,48.668,49.415,48.668,49.348,80240,0
2006-08-31,49.479,49.535,49.098,49.235,66298,0
2006-09-01,49.73,49.981,49.488,49.804,65504,0
2006-09-05,50.039,50.056,49.623,49.754,91719,0
2006-09-06,48.896,49.073,48.798,48.936,65379,0
2006-09-07,48.417,48.83,48.367,48.515,265669,0
2006-09-08,48.287,48.604,48.191,48.409,58484,0
2006-09-11,48.345,48.515,48.132,48.353,142140,0
2006-09-12,48.587,49.545,48.515,49.545,137339,0
2006-09-13,48.579,49.114,48.579,48.813,95087,0
2006-09-14,48.813,49.114,48.813,48.943,44509,0
2006-09-15,49.292,49.292,48.651,49.009,66083,0
2006-09-18,47.937,48.392,47.719,48.353,116865,0
2006-09-19,48.529,48.529,47.655,47.775,104584,0
2006-09-20,47.93,48.587,47.93,48.401,117610,0
2006-09-21,48.952,49.184,48.465,48.878,177631,0
2006-09-22,48.693,48.699,48.262,48.303,42687,0
2006-09-25,48.716,49.009,48.262,48.91,118247,0
2006-09-26,49.819,50.225,49.73,50.145,113490,0
2006-09-27,49.876,50.339,49.876,50.039,123350,0
2006-09-28,50.299,50.8,50.299,50.436,135913,0
2006-09-29,50.397,50.445,49.747,50.056,114850,0
2006-10-02,49.99,50.175,49.812,49.892,56429,0
2006-10-03,50.25,50.695,50.103,50.646,111590,0
2006-10-04,50.752,51.556,50.646,51.556,89108,0
2006-10-05,51.562,51.562,51.028,51.27,205804,0
2006-10-06,50.687,51.075,50.533,51.043,211699,0
2006-10-09,50.299,50.299,49.681,49.981,95049,0
2006-10-10,49.672,49.698,49.325,49.488,90414,0
2006-10-11,48.888,49.292,48.742,49.049,76051,0
2006-10-12,49.341,49.868,49.341,49.868,45074,0
2006-10-13,49.788,50.095,49.788,50.071,48561,0
2006-10-16,50.005,50.071,49.706,50.063,43193,0
2006-10-17,49.553,49.826,49.373,49.739,40386,0
2006-10-18,50.272,50.272,49.65,49.835,166682,0
2006-10-19,50.348,51.246,50.348,50.914,82033,0
2006-10-20,51.408,51.465,50.97,51.191,46616,0
2006-10-23,50.516,51.075,50.427,51.036,50724,0
2006-10-24,51.71,52.048,51.498,51.862,259072,0
2006-10-25,52.187,52.495,52.074,52.447,132024,0
2006-10-26,52.892,52.974,52.602,52.885,226112,0
2006-10-27,50.783,52.048,50.768,51.659,214948,0
2006-10-30,51.733,52.016,51.684,51.814,325369,0
2006-10-31,51.595,52.084,51.595,51.896,138314,0
2006-11-01,52.025,52.18,51.595,51.666,67874,0
2006-11-02,51.562,51.636,51.043,51.587,68706,0
2006-11-03,51.165,51.27,50.906,51.156,91579,0
2006-11-06,51.214,51.684,51.012,51.645,56976,0
2006-11-07,51.918,52.291,51.724,51.733,70805,0
2006-11-08,51.88,52.334,51.79,52.26,171317,0
2006-11-09,51.986,52.253,51.798,52.007,128801,0
2006-11-10,52.739,52.942,52.431,52.608,132838,0
2006-11-13,52.016,52.147,51.88,51.91,75694,0
2006-11-14,52.227,52.317,51.765,52.244,37820,0
2006-11-15,52.276,52.495,52.113,52.463,69269,0
2006-11-16,52.81,52.81,52.463,52.64,35215,0
2006-11-17,52.291,52.438,52.056,52.349,57568,0
2006-11-20,52.268,52.665,52.025,52.495,153029,0
2006-11-21,52.091,52.285,51.977,52.227,41621,0
2006-11-22,52.268,52.578,51.986,52.162,68883,0
2006-11-24,51.896,52.495,51.806,52.204,37909,0
2006-11-27,52.73,52.795,52.18,52.358,212572,0
2006-11-28,52.389,52.584,52.253,52.52,301748,0
2006-11-29,52.974,53.127,52.691,52.739,132948,0
2006-11-30,53.68,53.996,53.444,53.686,125110,0
2006-12-01,53.808,54.011,53.355,53.648,146357,0
2006-12-04,53.105,53.72,53.105,53.622,121846,0
2006-12-05,54.312,55.057,54.247,55.057,210722,0
2006-12-06,55.138,55.391,54.781,54.79,130504,0
2006-12-07,54.904,54.968,54.295,54.336,69276,0
2006-12-08,54.945,55.017,54.409,54.457,140969,0
2006-12-11,54.36,54.433,54.214,54.409,88080,0
2006-12-12,54.108,54.304,53.105,54.02,110662,0
2006-12-13,54.945,54.993,54.611,54.904,158544,0
2006-12-14,54.595,54.604,54.166,54.377,78876,0
2006-12-15,54.636,54.676,53.923,53.923,144457,0
2006-12-18,53.923,54.003,53.38,53.486,110438,0
2006-12-19,53.963,54.351,53.873,54.271,153713,0
2006-12-20,54.529,54.692,54.174,54.247,96808,0
2006-12-21,54.529,54.734,54.166,54.351,104246,0
2006-12-22,53.759,54.977,53.72,53.842,125670,0
2006-12-26,54.198,54.343,53.907,54.304,38649,0
2006-12-27,54.676,54.871,54.62,54.847,151653,0
2006-12-28,55.195,55.349,54.862,54.959,151534,0
2006-12-29,55.949,55.949,54.814,54.959,195543,0
2007-01-03,55.431,55.431,54.734,54.79,120477,0
2007-01-04,54.475,54.692,54.174,54.475,117956,0
2007-01-05,54.214,54.32,54.02,54.132,123204,0
2007-01-08,54.457,54.734,54.36,54.505,140524,0
2007-01-09,55.057,56.015,55.049,55.642,142831,0
2007-01-10,55.455,56.112,55.405,55.917,184312,0
2007-01-11,56.843,57.409,56.791,57.336,353632,0
2007-01-12,57.863,58.179,57.79,58.107,260483,0
2007-01-16,58.553,58.836,58.139,58.26,229895,0
2007-01-17,58.91,59.403,58.626,59.073,173931,0
2007-01-18,58.779,58.983,58.253,58.528,665530,0
2007-01-19,58.779,58.902,58.503,58.585,124220,0
2007-01-22,59.29,59.298,58.292,58.446,152642,0
2007-01-23,59.184,59.403,59.073,59.161,175160,0
2007-01-24,59.64,59.875,59.437,59.705,201732,0
2007-01-25,59.687,59.811,58.381,58.399,136201,0
2007-01-26,58.714,58.762,58.277,58.503,149631,0
2007-01-29,58.868,59.177,58.813,58.974,256881,0
2007-01-30,58.697,58.82,58.423,58.626,121302,0
2007-01-31,58.925,59.938,58.796,59.743,194590,0
2007-02-01,59.769,59.883,59.42,59.631,136156,0
2007-02-02,59.509,59.664,59.015,59.355,116267,0
2007-02-05,58.585,58.892,58.416,58.82,127911,0
2007-02-06,59.24,59.355,59.161,59.209,151518,0
2007-02-07,60.393,60.459,60.1,60.182,107317,0
2007-02-08,59.784,59.922,59.655,59.811,121531,0
2007-02-09,59.697,59.713,58.885,59.079,54377,0
2007-02-12,58.813,58.958,58.714,58.828,82035,0
2007-02-13,58.779,59.161,58.706,59.134,105239,0
2007-02-14,59.177,59.826,59.073,59.64,78217,0
2007-02-15,60.701,60.839,60.328,60.627,134471,0
2007-02-16,60.289,60.369,60.109,60.296,98951,0
2007-02-20,60.515,60.653,60.231,60.555,130389,0
2007-02-21,60.068,60.402,59.867,60.06,71206,0
2007-02-22,60.612,60.928,60.564,60.774,220970,0
2007-02-23,62.103,62.169,61.829,61.925,309421,0
2007-02-26,61.723,61.886,61.235,61.576,253723,0
2007-02-27,59.875,60.433,58.284,59.079,309790,0
2007-02-28,59.403,59.403,58.503,58.813,154537,0
2007-03-01,58.843,59.274,57.929,58.958,280059,0
2007-03-02,58.69,58.948,58.268,58.292,73569,0
2007-03-05,57.149,57.759,56.826,56.955,283322,0
2007-03-06,58.43,59.339,58.34,59.192,168573,0
2007-03-07,59.192,59.452,59.03,59.056,137944,0
2007-03-08,60.004,60.199,59.826,59.875,74516,0
2007-03-09,60.207,60.45,59.948,60.337,71606,0
2007-03-12,59.559,59.831,59.38,59.67,69170,0
2007-03-13,59.551,59.84,58.732,58.754,143065,0
2007-03-14,58.186,58.503,57.572,58.34,166762,0
2007-03-15,58.416,59.452,58.399,59.42,91926,0
2007-03-16,59.201,59.509,59.192,59.315,50374,0
2007-03-19,60.337,60.603,60.085,60.254,82374,0
2007-03-20,60.741,61.545,60.572,61.359,123170,0
2007-03-21,62.428,63.223,62.055,63.191,248104,0
2007-03-22,62.688,62.746,61.803,62.079,76480,0
2007-03-23,62.549,62.794,62.331,62.534,135572,0
2007-03-26,62.688,62.881,62.031,62.842,120175,0
2007-03-27,62.323,62.584,62.031,62.225,71956,0
2007-03-28,62.494,62.558,61.845,62.201,83242,0
2007-03-29,61.18,61.456,61.026,61.43,92414,0
2007-03-30,61.285,61.682,61.163,61.616,58096,0
2007-04-02,62.022,62.29,61.536,61.975,77934,0
2007-04-03,61.797,62.25,61.74,62.234,71018,0
2007-04-04,61.642,62.209,61.39,62.055,31299,0
2007-04-05,61.673,62.079,61.505,61.957,55285,0
2007-04-09,62.422,62.422,61.666,61.868,40410,0
2007-04-10,62.119,62.469,61.909,62.428,46869,0
2007-04-11,62.184,62.273,61.666,61.812,54594,0
2007-04-12,61.603,62.177,61.448,61.894,59056,0
2007-04-13,61.699,62.162,61.496,62.154,71833,0
2007-04-16,62.46,63.247,62.46,63.247,76961,0
2007-04-17,63.247,63.741,63.158,63.668,67376,0
2007-04-18,63.337,63.75,63.28,63.644,60481,0
2007-04-19,62.575,63.063,62.509,62.746,77301,0
2007-04-20,62.169,62.597,61.788,62.485,79961,0
2007-04-23,62.209,62.413,61.886,61.918,68413,0
2007-04-24,60.718,61.082,60.482,61.082,108856,0
2007-04-25,61.39,61.448,60.831,61.121,85167,0
2007-04-26,60.848,60.984,60.352,60.507,83816,0
2007-04-27,60.45,60.759,60.352,60.587,68307,0
2007-04-30,60.465,60.693,60.214,60.214,50567,0
2007-05-01,60.96,61.456,60.887,61.422,84549,0
2007-05-02,60.848,61.262,60.782,61.129,48778,0
2007-05-03,60.296,60.531,60.085,60.328,109477,0
2007-05-04,61.478,61.715,60.896,61.262,97954,0
2007-05-07,61.019,61.625,61.019,61.343,155367,0
2007-05-08,61.034,61.034,60.433,60.595,99780,0
2007-05-09,61.026,61.316,60.994,61.244,46855,0
2007-05-10,60.937,61.262,60.239,60.239,103798,0
2007-05-11,60.523,60.627,60.1,60.45,80127,0
2007-05-14,60.546,60.564,60.135,60.459,53605,0
2007-05-15,60.037,60.887,60.037,60.32,53800,0
2007-05-16,60.968,61.01,60.489,60.839,71181,0
2007-05-17,61.278,61.278,60.862,60.928,44697,0
2007-05-18,61.422,61.803,61.082,61.754,159333,0
2007-05-21,61.019,61.138,60.725,60.725,194752,0
2007-05-22,60.774,61.18,60.621,60.871,85991,0
2007-05-23,60.831,60.831,60.248,60.337,161229,0
2007-05-24,60.385,60.489,59.859,59.994,88329,0
2007-05-25,60.182,60.67,60.143,60.644,53647,0
2007-05-29,61.034,61.156,60.767,60.887,26776,0
2007-05-30,59.972,60.482,59.914,60.474,67134,0
2007-05-31,60.149,60.182,59.793,59.875,201403,0
2007-06-01,60.393,60.857,60.207,60.759,231654,0
2007-06-04,60.905,61.415,60.905,61.415,121397,0
2007-06-05,61.278,61.278,60.425,60.555,125433,0
2007-06-06,59.608,59.705,59.226,59.387,121474,0
2007-06-07,58.577,58.749,57.718,57.733,130835,0
2007-06-08,57.863,58.723,57.62,58.683,92615,0
2007-06-11,58.601,59.42,58.503,59.226,49610,0
2007-06-12,58.828,59.113,58.512,58.536,66409,0
2007-06-13,58.74,59.59,58.657,59.551,118846,0
2007-06-14,59.122,59.517,59.023,59.411,55996,0
2007-06-15,59.533,59.679,59.153,59.209,43681,0
2007-06-18,59.411,59.705,59.411,59.622,32849,0
2007-06-19,59.396,59.396,58.948,59.259,44365,0
2007-06-20,59.533,59.533,58.593,58.732,116553,0
2007-06-21,59.17,59.42,58.843,59.24,50060,0
2007-06-22,59.085,59.201,58.577,58.732,64442,0
2007-06-25,59.015,59.784,58.997,59.209,214951,0
2007-06-26,59.906,60.239,59.428,59.452,164362,0
2007-06-27,59.346,59.972,59.346,59.972,60007,0
2007-06-28,60.191,60.41,59.898,60.312,71764,0
2007-06-29,60.44,60.896,60.289,60.612,55450,0
2007-07-02,60.271,60.499,59.728,60.279,223975,0
2007-07-03,60.767,60.911,60.433,60.782,42683,0
2007-07-05,61.253,61.253,60.135,60.538,51079,0
2007-07-06,60.814,61.163,60.459,61.019,52476,0
2007-07-09,61.041,61.52,60.92,61.415,50605,0
2007-07-10,60.58,61.057,60.1,60.109,60372,0
2007-07-11,61.116,61.171,60.789,60.92,74698,0
2007-07-12,61.049,61.788,60.968,61.788,124226,0
2007-07-13,61.836,61.902,61.464,61.56,31708,0
2007-07-16,61.666,62.022,61.666,61.852,32577,0
2007-07-17,61.381,62.055,61.129,61.351,84335,0
2007-07-18,61.116,61.3,60.465,61.18,64148,0
2007-07-19,61.576,61.61,61.235,61.471,30865,0
2007-07-20,61.918,62.007,61.316,61.44,59139,0
2007-07-23,61.567,61.86,61.44,61.616,71157,0
2007-07-24,60.975,61.278,60.109,60.231,74619,0
2007-07-25,60.572,60.635,59.776,60.149,92536,0
2007-07-26,58.381,58.974,56.843,57.246,152109,0
2007-07-27,57.935,57.986,57.085,57.294,104371,0
2007-07-30,57.538,57.977,57.215,57.968,68461,0
2007-07-31,58.43,59.047,57.87,58.016,109080,0
2007-08-01,58.066,58.706,57.7,58.608,107320,0
2007-08-02,58.245,58.754,57.961,58.697,95487,0
2007-08-03,58.349,58.561,57.312,57.458,136935,0
2007-08-06,58.277,58.99,58.229,58.99,135314,0
2007-08-07,58.066,59.315,57.977,58.796,93016,0
2007-08-08,59.898,60.555,59.631,60.164,194354,0
2007-08-09,59.89,60.595,58.925,58.948,263230,0
2007-08-10,57.961,58.438,56.761,58.438,178258,0
2007-08-13,57.879,58.26,57.741,57.766,88563,0
2007-08-14,57.79,57.79,56.85,57.003,71259,0
2007-08-15,56.761,57.02,55.69,55.764,79575,0
2007-08-16,55.391,55.934,54.181,55.512,988780,0
2007-08-17,56.866,58.074,55.44,56.646,173415,0
2007-08-20,56.493,56.688,55.559,56.112,105857,0
2007-08-21,55.025,55.495,54.847,55.366,208186,0
2007-08-22,56.095,56.761,55.886,56.761,99864,0
2007-08-23,57.19,57.294,56.646,56.97,72829,0
2007-08-24,57.433,57.807,57.207,57.807,54412,0
2007-08-27,57.863,57.887,57.32,57.433,39503,0
2007-08-28,56.85,57.051,55.804,55.804,126721,0
2007-08-29,56.583,57.32,56.363,57.237,111390,0
2007-08-30,56.681,57.968,56.46,57.012,198357,0
2007-08-31,58.082,58.253,57.603,57.766,100524,0
2007-09-04,57.822,58.861,57.822,58.649,43374,0
2007-09-05,57.32,57.612,56.914,57.109,79641,0
2007-09-06,57.547,58.024,57.223,57.725,159274,0
2007-09-07,56.881,57.109,56.322,56.622,129674,0
2007-09-10,56.307,56.557,55.545,55.87,105141,0
2007-09-11,56.355,56.791,56.307,56.72,109416,0
2007-09-12,56.024,56.363,55.642,55.746,167767,0
2007-09-13,56.03,56.03,55.601,55.812,79961,0
2007-09-14,54.685,55.22,54.515,54.781,149560,0
2007-09-17,53.702,54.117,52.942,53.233,135632,0
2007-09-18,53.55,55.124,53.112,54.959,253461,0
2007-09-19,54.993,55.422,54.896,54.985,124787,0
2007-09-20,54.628,54.628,53.923,54.1,122602,0
2007-09-21,53.736,53.825,53.388,53.508,58835,0
2007-09-24,52.875,53.339,52.691,52.998,80149,0
2007-09-25,51.903,52.381,51.716,52.065,109000,0
2007-09-26,53.468,53.631,53.176,53.428,113009,0
2007-09-27,54.475,54.79,54.295,54.79,130930,0
2007-09-28,54.773,54.92,54.157,54.734,116703,0
2007-10-01,54.676,55.057,54.644,54.951,56250,0
2007-10-02,54.578,54.725,53.996,54.529,83281,0
2007-10-03,55.396,55.707,55.105,55.293,114049,0
2007-10-04,56.079,56.128,55.69,55.926,95109,0
2007-10-05,56.646,57.53,56.54,57.426,200035,0
2007-10-08,57.237,57.475,57.068,57.475,179767,0
2007-10-09,57.822,58.389,57.662,58.389,79022,0
2007-10-10,58.399,58.585,58.164,58.373,88595,0
2007-10-11,57.977,59.355,57.935,58.156,388068,0
2007-10-12,58.438,58.941,58.438,58.754,47041,0
2007-10-15,58.34,58.488,57.986,58.091,94879,0
2007-10-16,57.863,58.098,57.449,57.572,197459,0
2007-10-17,58.381,58.828,58.091,58.568,131713,0
2007-10-18,57.943,58.229,57.603,58.049,84387,0
2007-10-19,55.592,56.273,54.734,54.92,462477,0
2007-10-22,54.181,54.734,53.881,54.547,120862,0
2007-10-23,55.463,55.626,55.115,55.504,125216,0
2007-10-24,54.653,54.685,53.525,54.685,181717,0
2007-10-25,54.822,55.138,54.261,54.611,109553,0
2007-10-26,54.896,54.904,54.457,54.734,102493,0
2007-10-29,54.336,54.636,54.254,54.49,148177,0
2007-10-30,54.725,55.124,54.676,54.945,49205,0
2007-10-31,55.138,55.787,54.847,55.787,205371,0
2007-11-01,54.715,55.098,54.198,54.32,123098,0
2007-11-02,54.157,54.764,53.849,54.644,188926,0
2007-11-05,53.776,54.044,53.225,53.648,85755,0
2007-11-06,53.516,53.573,53.21,53.468,175744,0
2007-11-07,52.478,53.015,51.774,51.814,282675,0
2007-11-08,51.749,51.774,51.019,51.693,118195,0
2007-11-09,50.573,51.109,50.235,50.558,122149,0
2007-11-12,49.228,49.341,48.383,48.515,272375,0
2007-11-13,50.962,51.57,50.881,51.53,130710,0
2007-11-14,51.173,51.23,50.128,50.128,133775,0
2007-11-15,49.13,49.852,49.033,49.308,90839,0
2007-11-16,49.559,49.559,48.765,49.235,84595,0
2007-11-19,48.676,48.749,48.093,48.221,76652,0
2007-11-20,48.749,49.261,48.449,48.985,149844,0
2007-11-21,48.553,48.91,47.848,48.636,107621,0
2007-11-23,49.333,50.022,49.146,49.924,75754,0
2007-11-26,50.216,50.533,48.967,49.041,202373,0
2007-11-27,48.765,48.96,48.115,48.742,128325,0
2007-11-28,49.593,51.052,49.593,51.036,120806,0
2007-11-29,50.281,51.052,50.152,50.873,182012,0
2007-11-30,51.774,51.774,50.89,51.246,98539,0
2007-12-03,52.3,52.325,51.343,51.415,132206,0
2007-12-04,50.468,50.832,50.185,50.339,302223,0
2007-12-05,49.623,50.637,49.623,50.379,120018,0
2007-12-06,50.145,50.687,49.958,50.588,154179,0
2007-12-07,51.288,51.424,50.97,51.199,175456,0
2007-12-10,51.659,51.945,51.392,51.945,160721,0
2007-12-11,51.774,52.276,50.832,50.93,427861,0
2007-12-12,51.871,52.065,50.783,51.221,207835,0
2007-12-13,50.314,50.597,49.949,50.459,169349,0
2007-12-14,50.185,50.516,49.665,49.795,216385,0
2007-12-17,49.616,50.119,49.462,49.519,150451,0
2007-12-18,49.69,49.99,49.13,49.51,97005,0
2007-12-19,50.071,50.281,49.585,49.835,169544,0
2007-12-20,51.539,51.595,50.637,51.165,211418,0
2007-12-21,51.823,51.968,51.399,51.724,91385,0
2007-12-24,52.122,52.122,50.663,51.57,42654,0
2007-12-26,51.595,51.918,51.53,51.806,74552,0
2007-12-27,52.074,52.227,51.74,51.846,172155,0
2007-12-28,52.171,52.78,51.91,52.084,181391,0
2007-12-31,52.486,52.723,51.888,52.131,74744,0
2008-01-02,51.871,52.171,50.558,50.622,247335,0
2008-01-03,50.192,50.362,49.901,49.974,108775,0
2008-01-04,49.098,49.235,48.191,48.191,143409,0
2008-01-07,48.327,48.392,47.647,48.036,234747,0
2008-01-08,48.076,48.425,47.257,47.298,120239,0
2008-01-09,46.211,46.925,46.105,46.803,182532,0
2008-01-10,46.138,46.641,45.96,46.421,321678,0
2008-01-11,47.015,47.581,46.713,47.022,177805,0
2008-01-14,47.783,48.279,47.557,47.818,139214,0
2008-01-15,47.231,47.282,46.274,46.332,394875,0
2008-01-16,46.147,46.592,45.822,45.969,193446,0
2008-01-17,47.346,47.841,46.292,46.366,274335,0
2008-01-18,46.916,47.128,45.652,46.186,191501,0
2008-01-22,45.018,47.33,44.573,47.167,274272,0
2008-01-23,45.675,46.828,44.582,46.819,374753,0
2008-01-24,48.085,48.537,47.832,48.465,148762,0
2008-01-25,48.256,48.515,47.402,47.541,257876,0
2008-01-28,47.712,48.327,47.151,48.109,115380,0
2008-01-29,48.927,49.479,48.279,49.423,276570,0
2008-01-30,48.279,49.373,48.076,48.199,214817,0
2008-01-31,48.052,50.291,47.987,49.804,470816,0
2008-02-01,50.631,50.809,49.852,50.541,194145,0
2008-02-04,50.646,51.092,50.306,50.72,260917,0
2008-02-05,49.301,49.415,48.142,48.142,222633,0
2008-02-06,47.995,48.604,47.695,47.76,135297,0
2008-02-07,46.98,47.29,46.414,47.006,190214,0
2008-02-08,46.332,46.657,45.969,46.227,184549,0
2008-02-11,45.943,46.244,45.417,46.114,197669,0
2008-02-12,46.973,48.109,46.973,47.735,151618,0
2008-02-13,48.83,49.43,48.587,49.283,162694,0
2008-02-14,48.401,48.919,47.955,48.101,179973,0
2008-02-15,47.461,48.085,47.167,47.93,223288,0
2008-02-19,48.596,48.676,47.76,47.978,124267,0
2008-02-20,47.184,48.164,47.078,47.955,103295,0
2008-02-21,48.604,48.888,48.238,48.336,134912,0
2008-02-22,48.855,48.904,48.085,48.84,197691,0
2008-02-25,49.471,50.588,49.243,50.582,127085,0
2008-02-26,50.631,51.296,50.291,51.148,128096,0
2008-02-27,50.881,51.399,50.761,50.873,89339,0
2008-02-28,50.167,50.25,49.446,49.535,131186,0
2008-02-29,48.636,49.397,48.109,48.303,196302,0
2008-03-03,47.614,48.142,47.557,47.978,167251,0
2008-03-04,47.321,47.873,46.869,47.752,210357,0
2008-03-05,48.457,49.049,48.262,48.896,220245,0
2008-03-06,48.848,49.073,47.889,47.978,125156,0
2008-03-07,47.743,47.987,47.006,47.249,113571,0
2008-03-10,47.818,48.229,47.5,47.712,178984,0
2008-03-11,48.465,48.643,47.224,47.947,241916,0
2008-03-12,48.432,48.515,47.987,48.085,203616,0
2008-03-13,47.987,49.146,47.637,48.976,325283,0
2008-03-14,48.515,48.668,46.673,47.07,269761,0
2008-03-17,45.53,46.324,45.53,45.943,206168,0
2008-03-18,46.989,47.907,46.891,47.873,180613,0
2008-03-19,47.054,47.476,46.186,46.186,96407,0
2008-03-20,47.143,47.614,46.828,47.566,237319,0
2008-03-24,47.574,48.643,47.574,48.353,285847,0
2008-03-25,49.406,50.063,48.936,49.91,193111,0
2008-03-26,48.441,48.57,48.019,48.287,296451,0
2008-03-27,49.373,49.406,48.345,48.375,176708,0
2008-03-28,48.432,48.855,48.181,48.247,181921,0
2008-03-31,48.336,48.765,48.213,48.36,187833,0
2008-04-01,49.681,50.783,49.681,50.702,275177,0
2008-04-02,50.826,51.548,50.419,51.238,212587,0
2008-04-03,50.208,50.979,50.185,50.72,232074,0
2008-04-04,50.687,51.052,50.558,50.809,122313,0
2008-04-07,51.06,51.118,50.68,50.809,118410,0
2008-04-08,49.819,50.039,49.672,49.819,129437,0
2008-04-09,49.609,49.657,49.009,49.024,94501,0
2008-04-10,49,49.698,48.765,49.446,211549,0
2008-04-11,48.604,48.693,48.101,48.158,75677,0
2008-04-14,48.523,48.79,48.345,48.367,54769,0
2008-04-15,47.76,47.769,47.346,47.695,179028,0
2008-04-16,49.13,49.665,48.749,49.43,77623,0
2008-04-17,48.725,49.276,48.587,49.203,65946,0
2008-04-18,50.362,50.397,49.94,50.192,95294,0
2008-04-21,49.616,49.739,49.268,49.69,61591,0
2008-04-22,49.883,50.436,49.739,49.99,107812,0
2008-04-23,50.25,51.109,50.225,50.702,71380,0
2008-04-24,50.225,51.084,49.804,50.752,79293,0
2008-04-25,47.444,48.158,47.006,48.101,381057,0
2008-04-28,48.101,48.643,48.101,48.392,257976,0
2008-04-29,48.027,48.627,48.027,48.498,284550,0
2008-04-30,49.77,50.16,49.553,49.65,235664,0
2008-05-01,49.706,50.857,49.602,50.841,98317,0
2008-05-02,50.071,50.451,49.91,50.192,81861,0
2008-05-05,49.665,50.103,49.657,49.901,47318,0
2008-05-06,50.047,50.541,50.047,50.541,62247,0
2008-05-07,51.012,51.352,50.119,50.235,183790,0
2008-05-08,50.5,50.72,50.306,50.549,50955,0
2008-05-09,49.754,50.086,49.593,49.924,148389,0
2008-05-12,50.68,51.004,50.322,50.986,81214,0
2008-05-13,50.597,50.881,50.225,50.549,116715,0
2008-05-14,49.665,49.747,49.252,49.406,85158,0
2008-05-15,49.852,50.272,49.747,50.152,56131,0
2008-05-16,50.022,50.508,49.932,50.314,66861,0
2008-05-19,50.582,51.296,50.582,50.939,65856,0
2008-05-20,50.339,50.427,49.672,49.706,65745,0
2008-05-21,48.919,48.967,48.205,48.319,76195,0
2008-05-22,48.596,49.292,48.465,48.804,59511,0
2008-05-23,49.665,49.672,48.627,48.943,195156,0
2008-05-27,48.553,48.943,48.327,48.773,39429,0
2008-05-28,49.366,49.545,49.073,49.381,78226,0
2008-05-29,48.813,48.985,48.587,48.773,89017,0
2008-05-30,49.657,49.788,48.87,49.178,426889,0
2008-06-02,48.115,48.115,47.274,47.461,131605,0
2008-06-03,48.383,48.782,47.8,48.164,194759,0
2008-06-04,47.312,47.574,46.951,47.128,106671,0
2008-06-05,47.321,47.637,47.159,47.588,60840,0
2008-06-06,46.227,46.35,45.482,45.521,111207,0
2008-06-09,45.594,45.594,44.929,45.166,122860,0
2008-06-10,44.621,45.148,44.151,44.898,157965,0
2008-06-11,44.736,44.922,44.184,44.265,180194,0
2008-06-12,43.292,43.568,42.879,43.057,922535,0
2008-06-13,44.135,44.532,43.941,44.176,493918,0
2008-06-16,44.45,44.914,44.297,44.54,77089,0
2008-06-17,44.85,44.85,44.112,44.274,258092,0
2008-06-18,43.234,43.73,43.115,43.503,153389,0
2008-06-19,43.186,43.47,43.057,43.348,270900,0
2008-06-20,42.106,42.343,41.558,41.58,125983,0
2008-06-23,41.677,41.727,41.264,41.41,60549,0
2008-06-24,40.252,40.252,39.684,39.797,310387,0
2008-06-25,39.96,40.568,39.935,40.341,163077,0
2008-06-26,40.04,40.04,39.456,39.603,199615,0
2008-06-27,39.359,39.514,38.726,39.002,59492,0
2008-06-30,38.881,39.221,38.735,38.777,44108,0
2008-07-01,38.006,38.742,37.803,38.377,137697,0
2008-07-02,37.956,38.038,36.927,37,220079,0
2008-07-03,37.122,37.56,36.927,37.284,222018,0
2008-07-07,37.494,37.641,36.862,37.088,199147,0
2008-07-08,37.088,37.398,36.732,37.331,136271,0
2008-07-09,37.315,37.634,36.992,37.007,74295,0
2008-07-10,36.506,36.87,36.303,36.756,126574,0
2008-07-11,36.187,36.528,35.507,35.849,106724,0
2008-07-14,36.204,36.204,35.313,35.394,53051,0
2008-07-15,34.315,34.827,34.291,34.599,69071,0
2008-07-16,35.427,36.772,35.386,36.772,308755,0
2008-07-17,38.054,38.312,37.42,37.908,242513,0
2008-07-18,39.368,39.919,39.245,39.644,270239,0
2008-07-21,38.735,38.742,37.778,37.973,91522,0
2008-07-22,36.958,37.439,36.812,37.439,80300,0
2008-07-23,38.054,38.369,37.82,37.997,76453,0
2008-07-24,38.118,38.126,37.624,37.827,109561,0
2008-07-25,37.884,38.329,37.591,38.166,71337,0
2008-07-28,37.68,37.899,37.194,37.266,68241,0
2008-07-29,37.479,37.973,37.479,37.948,63356,0
2008-07-30,38.703,38.93,38.41,38.718,127452,0
2008-07-31,38.402,39.181,38.402,38.573,143989,0
2008-08-01,38.418,38.473,37.834,38.029,47714,0
2008-08-04,38.491,38.555,38.102,38.201,57813,0
2008-08-05,39.603,39.603,39.181,39.603,51045,0
2008-08-06,39.14,39.481,39.043,39.285,51258,0
2008-08-07,38.588,38.767,38.11,38.175,59936,0
2008-08-08,38.166,38.994,38.158,38.833,102419,0
2008-08-11,38.549,39.254,38.444,39.092,85343,0
2008-08-12,39.635,39.781,36.862,37.917,1391655,0
2008-08-13,37.056,37.737,36.958,37.657,610485,0
2008-08-14,37,37.794,36.992,37.439,121501,0
2008-08-15,37.535,37.94,37.309,37.931,71322,0
2008-08-18,37.211,37.293,36.805,36.983,60842,0
2008-08-19,36.742,36.846,36.49,36.715,64142,0
2008-08-20,36.374,36.374,36.011,36.294,228946,0
2008-08-21,36.181,36.707,35.986,36.537,303988,0
2008-08-22,36.846,37.186,36.79,36.992,72113,0
2008-08-25,35.791,36.943,35.58,36.742,121852,0
2008-08-26,37.382,38.175,37.348,38.029,256864,0
2008-08-27,38.166,38.32,37.956,38.271,94679,0
2008-08-28,38.355,39.254,38.355,39.116,201956,0
2008-08-29,39.189,39.96,39.189,39.562,92134,0
2008-09-02,39.877,40.138,39.383,39.538,122304,0
2008-09-03,39.635,39.951,39.4,39.578,102691,0
2008-09-04,39.116,39.116,37.672,37.94,82982,0
2008-09-05,37.479,37.841,37.266,37.785,64191,0
2008-09-08,39.473,39.951,37.634,38.798,81713,0
2008-09-09,39.675,39.96,38.637,38.777,66360,0
2008-09-10,39.44,39.7,39.157,39.448,164065,0
2008-09-11,38.329,39.043,38.006,39.028,75944,0
2008-09-12,39.984,40.461,39.741,40.398,74545,0
2008-09-15,38.833,39.343,38.298,38.525,128455,0
2008-09-16,37.153,38.306,36.569,37.138,514690,0
2008-09-17,35.288,35.929,34.859,35.296,153559,0
2008-09-18,35.296,35.677,33.958,35.2,258852,0
2008-09-19,37.293,37.834,36.23,37.664,136257,0
2008-09-22,36.732,37.664,35.945,36.026,101136,0
2008-09-23,36.124,36.805,35.849,36.165,167993,0
2008-09-24,36.431,37.072,35.929,36.351,296770,0
2008-09-25,36.52,37.024,35.718,35.791,498713,0
2008-09-26,35.564,36.034,35.225,35.597,109328,0
2008-09-29,33.237,33.304,30.56,30.869,215038,0
2008-09-30,32.28,33.133,32.013,32.954,133285,0
2008-10-01,32.475,33.391,32.093,33.124,56182,0
2008-10-02,33.422,33.457,31.891,31.891,119758,0
2008-10-03,32.386,33.635,32.143,32.255,133153,0
2008-10-06,30.189,30.496,28.559,29.587,400569,0
2008-10-07,31.38,31.38,28.899,29.069,522961,0
2008-10-08,28.625,28.964,26.954,27.838,816585,0
2008-10-09,28.495,28.542,26.044,26.224,742404,0
2008-10-10,25.242,26.726,24.529,25.575,776567,0
2008-10-13,26.353,29.199,26.353,29.199,538126,0
2008-10-14,29.725,29.913,27.967,28.704,111599,0
2008-10-15,27.511,27.578,25.3,25.38,501549,0
2008-10-16,25.737,27.065,24.967,26.87,280031,0
2008-10-17,25.672,27.949,25.672,26.912,326960,0
2008-10-20,27.27,27.69,26.71,27.69,133241,0
2008-10-21,25.705,26.224,24.732,24.934,236027,0
2008-10-22,22.833,22.924,21.771,22.056,286316,0
2008-10-23,20.661,21.236,19.881,20.847,239676,0
2008-10-24,19.745,21.262,19.745,20.814,340491,0
2008-10-27,19.395,20.207,19.282,19.486,164917,0
2008-10-28,20.451,21.796,19.567,21.731,261419,0
2008-10-29,21.586,22.575,21.464,22.127,233069,0
2008-10-30,24.334,24.488,23.513,24.286,148715,0
2008-10-31,23.944,25.096,23.84,24.657,102610,0
2008-11-03,24.844,25.211,24.724,25.057,85692,0
2008-11-04,26.15,26.694,25.858,26.58,476920,0
2008-11-05,25.891,26.384,24.991,25.138,229251,0
2008-11-06,24.813,25.153,23.321,23.513,268184,0
2008-11-07,24.432,24.642,23.929,24.44,219401,0
2008-11-10,24.666,24.699,23.441,23.773,274052,0
2008-11-11,22.527,22.534,20.854,21.569,221462,0
2008-11-12,20.693,20.854,19.533,19.629,236938,0
2008-11-13,20.515,21.253,19.256,21.253,626873,0
2008-11-14,20.621,21.074,20.11,20.319,236776,0
2008-11-17,20.296,20.354,19.525,19.575,192825,0
2008-11-18,20.734,21.041,20.069,20.766,529084,0
2008-11-19,20.831,21.138,19.436,19.825,249685,0
2008-11-20,20.142,20.248,18.698,18.877,519709,0
2008-11-21,19.915,19.956,18.69,19.881,347448,0
2008-11-24,20.126,21.002,20.061,20.872,308318,0
2008-11-25,22.105,22.672,21.399,22.037,228094,0
2008-11-26,21.066,21.903,21.066,21.853,206374,0
2008-11-28,21.999,22.575,21.91,22.46,394043,0
2008-12-01,20.799,20.872,19.647,19.712,244101,0
2008-12-02,20.814,20.953,20.214,20.734,188701,0
2008-12-03,19.841,20.726,19.762,20.669,154107,0
2008-12-04,19.802,20.101,19.039,19.29,174981,0
2008-12-05,19.014,19.736,18.123,19.606,301758,0
2008-12-08,20.369,21.123,20.256,20.977,268561,0
2008-12-09,22.412,23.255,22.332,22.468,385393,0
2008-12-10,23.361,23.596,22.939,23.263,174499,0
2008-12-11,23.246,23.744,22.964,23.117,219815,0
2008-12-12,22.169,22.607,21.884,22.389,193892,0
2008-12-15,22.979,23.181,22.664,22.907,178357,0
2008-12-16,23.432,24.821,23.368,24.65,194310,0
2008-12-17,24.14,24.934,24.098,24.593,191003,0
2008-12-18,25.023,25.161,23.765,23.888,429474,0
2008-12-19,24.448,25.138,24.448,24.657,1584258,0
2008-12-22,23.744,23.744,22.753,23.174,109430,0
2008-12-23,24.009,24.14,23.417,23.781,203518,0
2008-12-24,23.271,24.844,23.271,23.426,97334,0
2008-12-26,23.432,23.744,23.328,23.522,82392,0
2008-12-29,23.368,23.426,22.859,22.948,109649,0
2008-12-30,23.068,23.54,23.068,23.54,165384,0
2008-12-31,23.158,24.324,23.158,23.994,239184,0
2009-01-02,23.921,24.562,23.735,24.422,148390,0
2009-01-05,24.934,24.981,23.313,24.789,486733,0
2009-01-06,24.457,25.161,24.269,24.878,223278,0
2009-01-07,24.789,24.87,24.131,24.238,681549,0
2009-01-08,24.732,24.975,24.294,24.9,414392,0
2009-01-09,25.057,25.176,24.464,24.87,311512,0
2009-01-12,24.351,24.36,23.662,23.781,207164,0
2009-01-13,23.458,23.725,23.158,23.352,633791,0
2009-01-14,22.794,22.891,22.177,22.29,429187,0
2009-01-15,22.396,22.656,21.756,22.527,339799,0
2009-01-16,23.627,23.758,22.672,23.224,218540,0
2009-01-20,22.209,22.439,21.644,21.722,305918,0
2009-01-21,22.355,23.604,22.355,23.54,351974,0
2009-01-22,22.93,23.198,22.42,22.93,248868,0
2009-01-23,21.884,22.68,21.586,22.477,207616,0
2009-01-26,22.623,23.466,22.527,22.874,141926,0
2009-01-27,23.493,23.987,23.313,23.646,153710,0
2009-01-28,25.282,25.713,25.031,25.348,173588,0
2009-01-29,23.781,24.091,23.571,23.744,134639,0
2009-01-30,22.664,23.084,22.583,22.68,254488,0
2009-02-02,22.145,22.656,22.145,22.51,88165,0
2009-02-03,22.915,23.271,22.583,23.134,110438,0
2009-02-04,23.174,23.604,22.988,23.005,86310,0
2009-02-05,23.224,23.978,22.891,23.702,196991,0
2009-02-06,24.075,24.707,24.075,24.399,191746,0
2009-02-09,24.732,24.796,24.374,24.537,105276,0
2009-02-10,23.685,23.994,22.656,22.77,267924,0
2009-02-11,23.483,23.58,23.101,23.336,111286,0
2009-02-12,23.068,23.513,22.72,23.426,119922,0
2009-02-13,23.313,23.45,23.068,23.15,82436,0
2009-02-17,22.233,22.583,21.91,22.233,117613,0
2009-02-18,22.371,22.501,21.828,22.209,96014,0
2009-02-19,22.429,22.527,21.869,21.917,110009,0
2009-02-20,21.376,21.99,21.301,21.609,148304,0
2009-02-23,21.846,21.942,20.564,20.693,134283,0
2009-02-24,20.613,21.114,20.361,21.051,144161,0
2009-02-25,21.108,21.327,20.677,20.937,123650,0
2009-02-26,21.332,21.626,20.807,20.814,138797,0
2009-02-27,20.572,21.367,20.522,20.969,109961,0
2009-03-02,20.417,20.547,19.873,19.899,237094,0
2009-03-03,20.75,21.083,20.499,20.718,273900,0
2009-03-04,21.644,22.064,21.431,21.756,459548,0
2009-03-05,21.974,22.008,21.002,21.002,372469,0
2009-03-06,22.412,22.687,21.828,22.209,315517,0
2009-03-09,21.457,21.796,21.083,21.09,243461,0
2009-03-10,21.836,22.728,21.756,22.493,143480,0
2009-03-11,22.672,23.158,22.591,22.939,128720,0
2009-03-12,22.452,23.232,22.119,23.053,104584,0
2009-03-13,22.396,22.549,21.609,22.177,300730,0
2009-03-16,22.412,22.575,21.951,22.008,123038,0
2009-03-17,21.933,22.6,21.764,22.6,53023,0
2009-03-18,22.51,23.557,22.332,23.432,145421,0
2009-03-19,24.245,24.26,23.655,23.71,139288,0
2009-03-20,23.45,23.71,23.068,23.181,120310,0
2009-03-23,23.279,24.026,23.125,23.987,192832,0
2009-03-24,23.904,24.318,23.627,23.849,77356,0
2009-03-25,22.656,23.046,22.298,22.712,170899,0
2009-03-26,22.549,22.833,22.136,22.72,128052,0
2009-03-27,21.951,22.412,21.926,21.981,89251,0
2009-03-30,21.504,21.74,21.407,21.634,89903,0
2009-03-31,22.591,23.037,22.379,22.664,136585,0
2009-04-01,23.11,23.978,23.02,23.897,198988,0
2009-04-02,24.755,25.745,24.755,25.332,178781,0
2009-04-03,25.906,26.353,25.598,26.198,161456,0
2009-04-06,25.996,26.158,25.615,25.932,86061,0
2009-04-07,25.015,25.291,24.796,24.878,72218,0
2009-04-08,24.852,25.113,24.707,25.023,38376,0
2009-04-09,24.975,25.007,24.318,24.943,256711,0
2009-04-13,25.088,25.348,24.789,25.185,51735,0
2009-04-14,24.975,25.397,24.821,25.023,66166,0
2009-04-15,24.666,25.145,24.666,25.119,77072,0
2009-04-16,24.821,25.681,24.691,25.59,134412,0
2009-04-17,25.478,25.899,25.403,25.761,100908,0
2009-04-20,24.666,24.724,23.944,24.041,88547,0
2009-04-21,24.034,24.746,23.978,24.724,70106,0
2009-04-22,24.172,24.732,24.091,24.18,86160,0
2009-04-23,24.65,25.113,24.545,25.096,292205,0
2009-04-24,25.452,25.948,25.251,25.647,189422,0
2009-04-27,25.469,26.467,25.429,25.915,324252,0
2009-04-28,24.813,25.307,24.763,25.08,184252,0
2009-04-29,26.273,27.44,26.068,27.301,207001,0
2009-04-30,27.852,28.2,27.44,27.667,163170,0
2009-05-01,28.081,28.405,27.999,28.323,126950,0
2009-05-04,28.291,29.136,28.266,29.012,184864,0
2009-05-05,29.847,29.873,29.191,29.427,175270,0
2009-05-06,30.245,30.375,29.888,30.334,270644,0
2009-05-07,29.897,29.946,28.752,29.038,452606,0
2009-05-08,29.427,30.197,29.361,30.084,120219,0
2009-05-11,29.288,29.587,29.093,29.379,184903,0
2009-05-12,29.962,30.018,29.419,29.711,135853,0
2009-05-13,28.105,28.218,27.733,27.741,320838,0
2009-05-14,28.663,29.255,28.631,28.995,151933,0
2009-05-15,28.989,29.216,28.468,28.608,92642,0
2009-05-18,29.143,29.718,29.143,29.718,82454,0
2009-05-19,30.164,30.391,29.888,30.108,152523,0
2009-05-20,29.587,30.05,29.524,29.711,179656,0
2009-05-21,28.891,29.101,28.51,28.899,147366,0
2009-05-22,29.263,29.263,28.631,28.786,143074,0
2009-05-26,28.258,29.15,28.226,29.077,153385,0
2009-05-27,29.774,30.271,29.645,29.718,479572,0
2009-05-28,30.155,30.155,29.401,29.921,98361,0
2009-05-29,30.124,30.423,29.84,30.318,274466,0
2009-06-01,31.6,31.997,31.567,31.802,177167,0
2009-06-02,30.74,31.08,30.278,30.594,130000,0
2009-06-03,28.973,28.995,28.218,28.575,256051,0
2009-06-04,28.575,28.59,28.137,28.502,384561,0
2009-06-05,28.617,28.663,28.162,28.307,467332,0
2009-06-08,27.949,28.542,27.578,28.314,270458,0
2009-06-09,27.977,28.495,27.893,28.34,547353,0
2009-06-10,29.15,29.207,28.379,28.729,574209,0
2009-06-11,28.526,28.876,28.379,28.631,191320,0
2009-06-12,29.004,29.085,28.81,28.941,100030,0
2009-06-15,28.291,28.291,27.511,27.763,108341,0
2009-06-16,27.885,27.933,27.181,27.301,105327,0
2009-06-17,27.569,27.893,27.447,27.667,90101,0
2009-06-18,27.1,27.343,26.929,27.181,123586,0
2009-06-19,27.94,27.94,27.358,27.511,84275,0
2009-06-22,27.018,27.042,26.24,26.384,276146,0
2009-06-23,26.668,26.776,26.393,26.589,82913,0
2009-06-24,27.529,27.87,27.204,27.407,186238,0
2009-06-25,27.083,27.56,26.929,27.56,252645,0
2009-06-26,27.472,27.602,27.164,27.343,1186295,0
2009-06-29,27.56,27.733,27.309,27.398,2519225,0
2009-06-30,27.44,27.44,26.734,26.969,755814,0
2009-07-01,27.334,27.78,27.286,27.52,208553,0
2009-07-02,25.826,25.835,25.38,25.615,234024,0
2009-07-06,25.282,25.647,25.217,25.647,99450,0
2009-07-07,25.858,25.883,25.412,25.438,97582,0
2009-07-08,25.478,25.527,24.909,25.161,75496,0
2009-07-09,25.696,25.996,25.542,25.85,120763,0
2009-07-10,25.518,25.696,25.242,25.486,63605,0
2009-07-13,25.282,25.761,25.119,25.719,44876,0
2009-07-14,26.329,26.474,26.192,26.369,76719,0
2009-07-15,27.213,27.578,27.139,27.538,233689,0
2009-07-16,27.698,28.016,27.578,27.999,68887,0
2009-07-17,27.763,28.235,27.659,28.153,68748,0
2009-07-20,29.288,29.482,29.191,29.401,360114,0
2009-07-21,29.419,29.419,28.948,29.225,116822,0
2009-07-22,28.948,29.401,28.948,29.272,47735,0
2009-07-23,29.539,30.351,29.539,30.189,326970,0
2009-07-24,30.099,30.229,29.816,30.164,77958,0
2009-07-27,30.699,30.852,30.57,30.852,203631,0
2009-07-28,30.002,30.181,29.774,30.172,62016,0
2009-07-29,30.035,30.099,29.653,29.816,47668,0
2009-07-30,29.897,30.48,29.873,30.181,272318,0
2009-07-31,30.699,31.607,30.586,31.233,414971,0
2009-08-03,31.721,32.045,31.632,31.867,351100,0
2009-08-04,31.696,32.28,31.558,32.28,251185,0
2009-08-05,33.401,33.401,32.726,33.188,171099,0
2009-08-06,32.126,32.233,31.494,31.696,231114,0
2009-08-07,31.754,31.867,31.444,31.672,456336,0
2009-08-10,31.947,32.054,31.664,31.851,133278,0
2009-08-11,30.839,30.999,30.667,30.852,179259,0
2009-08-12,30.821,31.462,30.821,31.298,356182,0
2009-08-13,32.295,32.339,31.834,32.109,69006,0
2009-08-14,31.917,31.947,31.486,31.73,125214,0
2009-08-17,30.846,31.121,30.747,31.008,80148,0
2009-08-18,31.121,31.721,31.114,31.614,74038,0
2009-08-19,31.276,31.909,31.233,31.819,65661,0
2009-08-20,32.904,33.95,32.874,33.813,351445,0
2009-08-21,33.205,33.813,33.155,33.748,185414,0
2009-08-24,35.167,35.265,34.364,34.559,109613,0
2009-08-25,34.576,34.81,34.178,34.308,130524,0
2009-08-26,33.148,33.901,33.108,33.901,217229,0
2009-08-27,33.901,34.153,33.375,34.113,67002,0
2009-08-28,34.599,34.737,34.089,34.252,83787,0
2009-08-31,33.788,33.788,33.351,33.546,238345,0
2009-09-01,33.528,33.91,32.458,32.921,764885,0
2009-09-02,32.596,33.043,32.564,32.775,114452,0
2009-09-03,32.874,33.06,32.75,33.06,79350,0
2009-09-04,33.172,33.724,33.172,33.675,81599,0
2009-09-08,35.167,35.167,34.389,34.632,129356,0
2009-09-09,34.648,35.103,34.567,34.94,73617,0
2009-09-10,35.654,35.914,35.274,35.914,81887,0
2009-09-11,36.107,36.335,35.88,35.945,70498,0
2009-09-14,35.654,36.068,35.646,36.043,42174,0
2009-09-15,35.654,35.945,35.467,35.914,122416,0
2009-09-16,36.48,36.528,36.157,36.456,114396,0
2009-09-17,35.906,36.076,35.654,35.791,231920,0
2009-09-18,35.58,35.58,35.174,35.402,175473,0
2009-09-21,35.036,35.274,34.901,35.159,37780,0
2009-09-22,35.815,36.204,35.791,36.043,115167,0
2009-09-23,36.967,36.967,36.246,36.327,134373,0
2009-09-24,35.59,35.59,34.697,34.891,73280,0
2009-09-25,35.046,35.249,34.617,34.771,37971,0
2009-09-28,34.26,34.931,34.212,34.819,110614,0
2009-09-29,35.547,35.606,34.729,35.239,136180,0
2009-09-30,34.988,35.117,34.413,34.843,113741,0
2009-10-01,35.274,35.33,34.617,34.688,125860,0
2009-10-02,33.652,34.032,33.609,33.861,185970,0
2009-10-05,34.089,34.543,33.958,34.447,347747,0
2009-10-06,34.827,35.491,34.827,35.321,208923,0
2009-10-07,34.721,35.353,34.583,35.11,130678,0
2009-10-08,36.222,36.327,35.8,35.945,117855,0
2009-10-09,36.277,36.335,35.953,36.148,107210,0
2009-10-12,36.79,37.015,36.471,36.643,65176,0
2009-10-13,36.846,37.162,36.675,37.032,70550,0
2009-10-14,38.402,38.418,38.087,38.387,125187,0
2009-10-15,39.058,39.488,39.058,39.4,211818,0
2009-10-16,38.864,38.873,38.377,38.718,185329,0
2009-10-19,38.987,39.732,38.987,39.44,52495,0
2009-10-20,39.272,39.473,38.645,38.93,47977,0
2009-10-21,38.281,38.645,37.899,37.899,170755,0
2009-10-22,37.284,37.827,37.105,37.68,65201,0
2009-10-23,37.244,37.323,36.675,36.715,84507,0
2009-10-26,37.049,37.42,36.374,36.691,105985,0
2009-10-27,36.927,37.114,36.424,36.431,97056,0
2009-10-28,35.726,35.945,35.02,35.029,100278,0
2009-10-29,35.872,36.862,35.718,36.595,179943,0
2009-10-30,38.166,38.491,36.059,36.31,484918,0
2009-11-02,36.165,36.707,35.726,36.131,132452,0
2009-11-03,35.606,36.27,35.541,36.237,86244,0
2009-11-04,36.854,37.244,36.667,36.685,62680,0
2009-11-05,37.689,37.989,37.509,37.931,94241,0
2009-11-06,37.812,38.394,37.785,38.377,594161,0
2009-11-09,38.338,38.792,38.338,38.695,51332,0
2009-11-10,38.338,38.588,38.054,38.467,38307,0
2009-11-11,38.014,38.329,37.931,38.232,49275,0
2009-11-12,38.306,38.394,37.56,38.054,62100,0
2009-11-13,38.564,38.75,38.41,38.614,43817,0
2009-11-16,39.545,40.22,39.545,40.081,89876,0
2009-11-17,40.081,40.268,39.756,40.04,47437,0
2009-11-18,39.855,39.919,39.181,39.57,31607,0
2009-11-19,38.759,38.777,38.25,38.703,222464,0
2009-11-20,38.241,38.5,38.136,38.444,25431,0
2009-11-23,38.759,39.108,38.58,38.824,49195,0
2009-11-24,38.759,38.873,38.346,38.742,81389,0
2009-11-25,39.084,39.425,39.058,39.343,32467,0
2009-11-27,37.868,38.718,37.868,38.41,28257,0
2009-11-30,37.868,38.25,37.649,38.136,42547,0
2009-12-01,38.864,39.497,38.777,39.35,99431,0
2009-12-02,39.79,40.072,39.724,39.942,60348,0
2009-12-03,39.919,40.056,39.197,39.214,38813,0
2009-12-04,39.522,39.684,38.75,39.075,53654,0
2009-12-07,39.018,39.448,38.978,39.14,69588,0
2009-12-08,39.391,39.391,38.355,38.881,75023,0
2009-12-09,39.028,39.058,38.387,38.597,145117,0
2009-12-10,38.961,39.157,38.726,38.864,75772,0
2009-12-11,40.186,40.461,40.162,40.413,142457,0
2009-12-14,40.438,40.453,40.129,40.341,34223,0
2009-12-15,39.749,40.324,39.724,40.048,38329,0
2009-12-16,40.438,40.802,40.389,40.535,76682,0
2009-12-17,39.991,40.016,39.626,39.749,44419,0
2009-12-18,39.359,39.465,38.759,39.028,66085,0
2009-12-21,39.206,39.473,39.197,39.391,31730,0
2009-12-22,39.002,39.116,38.742,38.873,58396,0
2009-12-23,38.911,39.066,38.695,39.043,36468,0
2009-12-24,39.028,39.133,38.92,39.108,13278,0
2009-12-28,39.148,39.432,39.002,39.066,18522,0
2009-12-29,39.262,39.465,39.002,39.206,26046,0
2009-12-30,39.197,39.635,39.173,39.553,47203,0
2009-12-31,39.675,39.732,39.448,39.448,15900,0
2010-01-04,40.22,40.413,40.04,40.072,50073,0
2010-01-05,39.635,39.635,39.124,39.456,67134,0
2010-01-06,39.272,39.693,39.236,39.66,27060,0
2010-01-07,39.626,39.765,39.408,39.644,24274,0
2010-01-08,40.372,40.648,40.228,40.624,63295,0
2010-01-11,40.558,40.558,40.081,40.341,22290,0
2010-01-12,39.813,40.04,39.578,39.797,21267,0
2010-01-13,40.162,40.381,39.869,40.3,26998,0
2010-01-14,40.235,40.43,40.106,40.194,21415,0
2010-01-15,40.398,40.496,39.473,39.797,35021,0
2010-01-19,39.4,39.804,39.4,39.724,25104,0
2010-01-20,39.813,39.976,39.538,39.855,63846,0
2010-01-21,40.016,40.122,39.377,39.595,52289,0
2010-01-22,39.14,39.229,37.714,38.158,108679,0
2010-01-25,39.254,39.465,39.043,39.236,136439,0
2010-01-26,38.467,38.767,38.306,38.483,41272,0
2010-01-27,38.508,38.63,38.201,38.605,59837,0
2010-01-28,38.695,38.718,37.868,38.193,69731,0
2010-01-29,37.812,38.11,37.266,37.382,93021,0
2010-02-01,37.641,37.965,37.568,37.94,55498,0
2010-02-02,37.899,38.281,37.746,38.207,53473,0
2010-02-03,38.695,38.911,38.402,38.759,41727,0
2010-02-04,38.11,38.184,37.088,37.138,64092,0
2010-02-05,36.652,36.691,35.654,36.506,73602,0
2010-02-08,36.157,36.448,35.922,35.922,64763,0
2010-02-09,36.691,37.258,36.23,36.952,52089,0
2010-02-10,37.097,37.194,36.667,36.79,226728,0
2010-02-11,37.348,37.973,37.211,37.859,237575,0
2010-02-12,37.526,38.006,37.39,37.794,93835,0
2010-02-16,37.591,38.281,37.284,38.281,36870,0
2010-02-17,38.67,38.798,38.118,38.41,35893,0
2010-02-18,37.931,38.402,37.931,38.346,34405,0
2010-02-19,37.453,37.746,37.373,37.664,64822,0
2010-02-22,37.778,37.931,37.56,37.616,20113,0
2010-02-23,37.479,37.616,37.145,37.194,58077,0
2010-02-24,36.903,37.194,36.812,36.975,46174,0
2010-02-25,36.894,37.227,36.618,37.227,46963,0
2010-02-26,36.877,37.42,36.715,37.097,150030,0
2010-03-01,37.309,37.884,37.227,37.85,208095,0
2010-03-02,38.223,38.32,37.997,38.166,56732,0
2010-03-03,38.289,38.742,38.257,38.5,49759,0
2010-03-04,38.525,38.637,37.891,38.014,39101,0
2010-03-05,38.75,39.732,38.605,39.545,112235,0
2010-03-08,39.293,39.343,38.92,39.221,54570,0
2010-03-09,38.726,39.124,38.695,39.002,48633,0
2010-03-10,39.164,39.644,39.164,39.481,45931,0
2010-03-11,39.684,39.838,39.505,39.741,51075,0
2010-03-12,40.696,41.151,40.527,40.9,55180,0
2010-03-15,40.398,40.518,39.804,40.04,67152,0
2010-03-16,40.363,40.681,40.35,40.502,107471,0
2010-03-17,40.268,40.35,39.838,39.976,65232,0
2010-03-18,39.781,39.919,39.432,39.693,179809,0
2010-03-19,39.611,39.611,38.93,39.181,53743,0
2010-03-22,38.588,39.328,38.588,39.311,21586,0
2010-03-23,39.189,39.473,39.133,39.383,30012,0
2010-03-24,38.652,38.873,38.41,38.661,62342,0
2010-03-25,39.092,39.245,38.573,38.573,49207,0
2010-03-26,39.66,40.308,39.66,39.976,76135,0
2010-03-29,40.883,41.005,40.502,40.665,98237,0
2010-03-30,41.321,41.711,41.062,41.175,84395,0
2010-03-31,41.669,42.043,41.58,41.801,105318,0
2010-04-01,42.677,42.813,42.003,42.036,197077,0
2010-04-05,42.125,42.612,41.98,42.529,159500,0
2010-04-06,42.83,43.105,42.635,42.975,317485,0
2010-04-07,42.822,43.049,42.529,42.74,107774,0
2010-04-08,42.328,42.789,42.097,42.677,137505,0
2010-04-09,42.887,43.161,42.74,43.041,35567,0
2010-04-12,42.909,43.008,42.692,42.927,45611,0
2010-04-13,43.234,43.357,42.901,43.057,28669,0
2010-04-14,44.005,44.313,43.867,44.2,104480,0
2010-04-15,44.686,44.743,44.378,44.476,55006,0
2010-04-16,44.518,44.808,44.151,44.386,117941,0
2010-04-19,43.925,44.297,43.811,44.24,25713,0
2010-04-20,45.701,45.96,45.175,45.368,57378,0
2010-04-21,45.569,45.741,45.262,45.408,79938,0
2010-04-22,45.011,45.521,44.85,45.521,68754,0
2010-04-23,45.594,46.332,45.546,46.244,68758,0
2010-04-26,45.951,46.016,45.376,45.465,49684,0
2010-04-27,44.573,44.751,43.519,43.682,153799,0
2010-04-28,42.106,42.106,41.2,41.817,218302,0
2010-04-29,42.879,43.763,42.62,43.649,225710,0
2010-04-30,43.503,43.739,42.732,42.838,162599,0
2010-05-03,42.822,43.576,42.822,43.551,35875,0
2010-05-04,42.197,42.197,41.533,41.831,113728,0
2010-05-05,40.964,41.282,40.819,40.891,77156,0
2010-05-06,41.217,41.401,37.382,39.44,100787,0
2010-05-07,38.483,38.881,37.68,38.07,172281,0
2010-05-10,41.029,41.436,40.607,40.843,160928,0
2010-05-11,40.194,41.353,40.171,40.828,211850,0
2010-05-12,41.889,42.399,41.768,42.19,207601,0
2010-05-13,41.661,41.824,41.037,41.207,182754,0
2010-05-14,40.357,40.413,38.92,39.456,197778,0
2010-05-17,39.328,39.456,38.418,39.383,89648,0
2010-05-18,39.675,39.749,38.087,38.394,144843,0
2010-05-19,38.126,38.46,37.552,38.062,167426,0
2010-05-20,36.456,36.862,35.872,36.093,172907,0
2010-05-21,35.791,37.13,35.703,37.072,113694,0
2010-05-24,36.7,37.266,36.456,36.821,97131,0
2010-05-25,35.321,36.083,35.02,36.068,87860,0
2010-05-26,36.854,37.446,36.569,36.667,97270,0
2010-05-27,37.841,38.767,37.705,38.718,110081,0
2010-05-28,38.881,39.002,38.02,38.095,107389,0
2010-06-01,38.079,38.864,37.762,37.762,112024,0
2010-06-02,38.207,38.856,37.965,38.856,122217,0
2010-06-03,39.732,39.855,39.066,39.635,99172,0
2010-06-04,38.833,39.058,37.82,38.038,87840,0
2010-06-07,38.955,39.108,38.046,38.07,112471,0
2010-06-08,37.899,38.095,37.411,37.917,147830,0
2010-06-09,38.955,39.456,38.444,38.637,77229,0
2010-06-10,40.438,41.086,40.333,40.9,139589,0
2010-06-11,39.652,40.35,39.626,40.259,326906,0
2010-06-14,41.094,41.401,40.585,40.633,74264,0
2010-06-15,41.743,42.433,41.436,42.343,94664,0
2010-06-16,41.758,42.399,41.677,42.068,40814,0
2010-06-17,42.097,42.165,41.661,42.076,64019,0
2010-06-18,42.238,42.238,41.881,41.937,27276,0
2010-06-21,42.408,42.48,41.533,41.703,20251,0
2010-06-22,42.018,42.594,41.443,41.476,60810,0
2010-06-23,41.889,42.174,41.468,42.018,39691,0
2010-06-24,41.282,41.346,40.502,40.704,52078,0
2010-06-25,40.544,40.851,40.122,40.633,41743,0
2010-06-28,40.641,40.641,39.951,40.154,46639,0
2010-06-29,39.359,39.359,38.175,38.444,80574,0
2010-06-30,38.378,38.627,37.91,37.959,47492,0
2010-07-01,38.184,38.25,37.56,38.087,168638,0
2010-07-02,38.306,38.58,38.07,38.289,61504,0
2010-07-06,39.043,39.084,38.07,38.525,33757,0
2010-07-07,38.377,39.611,38.289,39.611,69709,0
2010-07-08,39.481,40.22,39.335,40.081,79765,0
2010-07-09,39.911,39.911,39.587,39.749,25830,0
2010-07-12,39.465,40.097,39.456,39.951,87447,0
2010-07-13,40.648,41.103,40.47,40.933,90627,0
2010-07-14,40.633,41.062,40.518,41.062,61793,0
2010-07-15,40.964,41.232,40.43,41.151,50991,0
2010-07-16,40.333,40.333,39.497,39.644,61858,0
2010-07-19,39.617,39.666,39.157,39.617,35243,0
2010-07-20,38.939,39.951,38.792,39.927,65976,0
2010-07-21,40.438,40.527,39.79,39.903,43551,0
2010-07-22,41.07,41.921,41.07,41.72,70904,0
2010-07-23,42.212,42.838,42.097,42.813,116776,0
2010-07-26,42.983,43.146,42.709,43.017,74456,0
2010-07-27,43.429,43.455,42.853,43.057,61064,0
2010-07-28,42.522,42.797,42.319,42.343,48970,0
2010-07-29,43.739,43.909,42.983,43.195,110604,0
2010-07-30,42.692,43.381,42.62,43.234,112544,0
2010-08-02,44.216,45.117,44.118,44.995,186650,0
2010-08-03,44.168,44.297,43.867,44.192,64322,0
2010-08-04,43.974,44.338,43.82,44.143,49005,0
2010-08-05,44.412,44.63,44.143,44.566,146776,0
2010-08-06,44.566,44.987,44.112,44.702,71045,0
2010-08-09,45.148,45.336,44.995,45.246,46272,0
2010-08-10,44.07,45.14,43.745,44.767,81253,0
2010-08-11,43.204,43.204,42.774,42.909,61688,0
2010-08-12,42.155,42.448,42.142,42.286,49773,0
2010-08-13,42.31,42.642,42.174,42.294,40658,0
2010-08-16,42.263,42.765,42.155,42.48,18696,0
2010-08-17,43.065,43.065,42.642,42.724,41440,0
2010-08-18,43.324,43.348,42.863,42.936,47697,0
2010-08-19,43.317,43.34,42.278,42.343,60346,0
2010-08-20,41.937,42.142,41.751,42.051,38835,0
2010-08-23,42.335,42.765,42.043,42.051,39045,0
2010-08-24,40.502,40.656,40.023,40.3,202656,0
2010-08-25,39.666,40.023,39.44,39.951,66142,0
2010-08-26,40.235,40.381,39.96,40.072,53859,0
2010-08-27,40.21,40.535,39.724,40.479,51261,0
2010-08-30,40.324,40.461,39.79,39.855,23405,0
2010-08-31,39.753,40.289,39.704,40.189,53283,0
2010-09-01,41.572,42.335,41.379,42.093,80296,0
2010-09-02,42.093,42.384,41.831,42.384,114668,0
2010-09-03,42.813,43.122,42.506,43.122,106791,0
2010-09-07,41.937,41.961,41.558,41.711,51446,0
2010-09-08,42.515,43.373,42.515,42.927,45467,0
2010-09-09,43.292,43.292,43.025,43.115,35358,0
2010-09-10,43.39,43.478,43.105,43.283,17549,0
2010-09-13,43.658,43.786,43.429,43.69,34717,0
2010-09-14,43.867,44.442,43.794,44.232,41735,0
2010-09-15,44.767,45.175,44.621,45.166,98657,0
2010-09-16,45.222,45.376,44.907,45.253,35762,0
2010-09-17,45.569,45.789,44.978,45.157,26678,0
2010-09-20,45.652,46.067,45.586,45.985,42533,0
2010-09-21,46.202,46.407,45.741,46.194,49684,0
2010-09-22,45.398,45.555,44.907,45.108,28315,0
2010-09-23,44.355,45.068,44.355,44.702,36512,0
2010-09-24,45.586,46.414,45.586,46.274,109145,0
2010-09-27,46.194,46.534,46.048,46.138,51547,0
2010-09-28,45.539,46.147,45.084,46.131,59074,0
2010-09-29,45.368,45.546,45.148,45.408,51911,0
2010-09-30,45.652,45.807,44.88,45.14,73720,0
2010-10-01,45.563,45.661,45.124,45.498,45655,0
2010-10-04,44.824,45.075,44.548,44.784,28389,0
2010-10-05,44.394,45.376,44.338,45.287,94306,0
2010-10-06,45.205,45.336,45.075,45.205,71039,0
2010-10-07,45.075,45.108,44.678,44.889,36626,0
2010-10-08,44.694,45.294,44.654,45.182,52556,0
2010-10-11,45.175,45.328,45.075,45.182,19029,0
2010-10-12,45.14,45.465,44.808,45.408,45092,0
2010-10-13,45.854,46.131,45.691,45.927,59803,0
2010-10-14,46.095,46.495,45.895,46.495,39793,0
2010-10-15,46.763,46.951,46.544,46.746,28873,0
2010-10-18,47.022,47.484,46.933,47.444,96505,0
2010-10-19,46.616,46.98,46.332,46.446,67817,0
2010-10-20,46.332,46.869,46.324,46.682,48794,0
2010-10-21,47.078,47.517,46.624,46.884,50467,0
2010-10-22,46.698,46.755,46.495,46.691,24282,0
2010-10-25,47.436,47.597,47.274,47.321,60661,0
2010-10-26,46.9,47.231,46.763,47.078,87452,0
2010-10-27,46.407,46.421,45.772,46.162,63605,0
2010-10-28,46.283,46.601,45.911,46.518,56773,0
2010-10-29,47.107,47.283,46.882,47.065,60874,0
2010-11-01,47.719,48.004,47.312,47.614,86168,0
2010-11-02,47.88,48.011,47.476,47.63,73939,0
2010-11-03,48.417,48.952,48.36,48.943,102136,0
2010-11-04,49.633,49.812,49.454,49.73,59842,0
2010-11-05,49.665,49.698,49.381,49.519,52308,0
2010-11-08,48.896,49.041,48.693,48.91,336493,0
2010-11-09,49.016,49.366,48.123,48.319,277014,0
2010-11-10,48.553,48.782,48.142,48.685,93375,0
2010-11-11,47.866,48.027,47.76,47.93,43273,0
2010-11-12,47.947,48.336,47.719,47.907,56725,0
2010-11-15,47.809,47.962,47.541,47.581,47854,0
2010-11-16,46.884,46.964,46.178,46.429,85966,0
2010-11-17,46.951,47.249,46.86,47.03,85822,0
2010-11-18,48.052,48.221,47.848,47.955,49004,0
2010-11-19,47.97,48.15,47.67,48.059,49645,0
2010-11-22,47.581,47.726,47.015,47.525,47575,0
2010-11-23,46.616,46.665,45.911,46.105,54761,0
2010-11-24,46.31,46.713,46.194,46.713,48079,0
2010-11-26,45.539,46.088,45.504,46,57640,0
2010-11-29,45.188,45.474,44.872,45.456,93077,0
2010-11-30,45.009,45.401,44.973,45.049,124266,0
2010-12-01,46.292,46.35,45.815,46.236,45475,0
2010-12-02,46.544,47.67,46.544,47.663,100039,0
2010-12-03,47.663,48.474,47.663,48.457,70426,0
2010-12-06,47.623,47.907,47.549,47.841,80056,0
2010-12-07,48.936,49,48.553,48.579,187426,0
2010-12-08,48.888,49.137,48.693,49.057,209859,0
2010-12-09,49.698,49.868,49.454,49.721,109346,0
2010-12-10,49.252,49.462,49.057,49.39,32217,0
2010-12-13,49.698,49.99,49.526,49.665,97884,0
2010-12-14,49.082,49.268,48.804,49.106,63725,0
2010-12-15,48.742,49.041,48.441,48.668,44778,0
2010-12-16,49.235,49.301,48.888,49.146,39422,0
2010-12-17,49.333,49.471,49.033,49.462,34485,0
2010-12-20,49.585,49.698,49.333,49.479,16951,0
2010-12-21,49.747,49.932,49.69,49.843,35508,0
2010-12-22,49.535,49.559,49.333,49.503,26878,0
2010-12-23,49.553,49.819,49.545,49.672,25732,0
2010-12-27,49.317,49.51,49.024,49.454,25608,0
2010-12-28,49.415,49.526,49.178,49.268,30384,0
2010-12-29,49.701,50.029,49.701,49.947,28187,0
2010-12-30,49.56,49.938,49.52,49.922,30168,0
2010-12-31,49.917,50.366,49.917,50.251,19010,0
2011-01-03,50.348,50.654,50.25,50.494,21414,0
2011-01-04,50.541,50.558,50.185,50.379,48412,0
2011-01-05,49.292,49.301,48.888,49.178,54911,0
2011-01-06,49.22,49.876,49.212,49.665,52798,0
2011-01-07,50.086,50.597,49.91,50.533,172824,0
2011-01-10,49.357,49.503,48.985,49.446,119145,0
2011-01-11,49.243,49.341,49.049,49.325,115958,0
2011-01-12,49.114,49.488,48.967,49.488,50758,0
2011-01-13,49.39,49.901,49.39,49.559,40668,0
2011-01-14,49.397,50.095,49.341,50.039,65335,0
2011-01-18,51.757,52.034,51.693,51.823,85032,0
2011-01-19,52.187,52.253,50.93,51.043,327976,0
2011-01-20,51.142,51.148,50.419,50.906,265436,0
2011-01-21,51.343,51.659,51.296,51.506,54176,0
2011-01-24,51.052,51.724,51.052,51.724,82914,0
2011-01-25,50.029,50.242,49.545,50.242,97340,0
2011-01-26,51.092,51.207,50.695,51.012,61965,0
2011-01-27,51.043,51.238,50.622,50.906,47097,0
2011-01-28,50.397,50.549,49.698,50.013,74972,0
2011-01-31,49.75,50.366,49.651,50.258,38510,0
2011-02-01,50.857,51.06,50.654,50.955,147458,0
2011-02-02,51.028,51.191,50.817,51.028,41272,0
2011-02-03,51.207,51.254,50.687,51.254,76387,0
2011-02-04,51.399,52.291,51.343,52.171,153096,0
2011-02-07,52.568,53.225,52.53,53.135,93380,0
2011-02-08,52.981,53.468,52.625,53.468,148582,0
2011-02-09,52.925,53.355,52.867,53.168,64384,0
2011-02-10,53.486,54.141,53.339,53.937,115858,0
2011-02-11,53.946,54.417,53.923,54.141,85573,0
2011-02-14,53.971,54.377,53.858,54.351,86796,0
2011-02-15,54.879,54.936,54.132,54.181,61386,0
2011-02-16,54.417,55.431,54.393,55.357,590189,0
2011-02-18,55.22,55.723,55.124,55.723,179459,0
2011-02-22,54.758,55.074,54.157,54.271,432458,0
2011-02-23,54.79,54.951,53.988,54.32,146588,0
2011-02-24,53.711,53.858,53.42,53.833,91266,0
2011-02-25,53.915,54.564,53.842,54.547,67830,0
2011-02-28,55.998,56.354,55.557,55.771,113421,0
2011-03-01,55.163,55.341,54.117,54.189,102189,0
2011-03-02,55.09,55.349,54.773,54.945,75574,0
2011-03-03,55.553,55.69,55.163,55.277,75249,0
2011-03-04,53.605,53.817,53.168,53.793,176104,0
2011-03-07,54.457,54.586,53.663,53.842,110967,0
2011-03-08,52.95,53.258,52.739,53.055,153403,0
2011-03-09,53.096,53.339,52.795,53.282,113049,0
2011-03-10,51.279,51.279,50.25,50.411,278585,0
2011-03-11,50.922,51.23,50.671,50.947,85941,0
2011-03-14,50.898,51.036,50.486,50.792,37955,0
2011-03-15,48.392,49.623,48.294,49.381,111876,0
2011-03-16,49.041,49.114,47.193,47.63,160698,0
2011-03-17,49.429,49.462,48.936,48.936,80536,0
2011-03-18,50.071,50.175,49.681,49.788,149344,0
2011-03-21,50.8,51.101,50.597,50.809,81864,0
2011-03-22,50.508,50.516,49.974,50.167,70377,0
2011-03-23,49.073,49.519,48.87,49.519,82357,0
2011-03-24,49.665,49.876,49.348,49.77,96503,0
2011-03-25,49.843,50.029,49.292,49.39,104811,0
2011-03-28,49.495,49.616,49.333,49.373,53318,0
2011-03-29,49.415,50.071,49.357,49.999,50000,0
2011-03-30,51.109,51.31,50.735,50.979,58392,0
2011-03-31,50.235,50.309,50.033,50.075,67738,0
2011-04-01,51.191,51.489,51.019,51.254,103399,0
2011-04-04,51.702,51.814,51.368,51.424,28212,0
2011-04-05,51.619,52.096,51.577,51.806,68034,0
2011-04-06,51.918,52.204,51.871,52.084,42764,0
2011-04-07,51.378,51.57,50.752,51.165,58890,0
2011-04-08,51.133,51.199,50.216,50.436,74099,0
2011-04-11,49.861,50.022,49.479,49.714,84211,0
2011-04-12,48.73,48.828,48.375,48.655,69038,0
2011-04-13,48.936,48.985,48.279,48.498,58277,0
2011-04-14,48.067,48.287,47.898,48.142,102765,0
2011-04-15,48.432,48.449,47.67,47.921,182159,0
2011-04-18,47.557,47.97,47.24,47.97,147383,0
2011-04-19,48.15,48.457,48.036,48.191,57435,0
2011-04-20,49.585,50.486,49.575,50.135,139477,0
2011-04-21,50.606,50.646,49.91,50.119,137454,0
2011-04-25,50.167,50.167,49.721,50.128,36856,0
2011-04-26,49.65,50.013,49.526,49.616,69605,0
2011-04-27,50.85,51.702,50.72,51.539,117530,0
2011-04-28,52.674,52.892,52.371,52.649,89586,0
2011-04-29,52.677,52.993,52.635,52.943,83501,0
2011-05-02,52.95,53.216,52.495,52.568,53337,0
2011-05-03,51.726,51.965,51.413,51.66,58598,0
2011-05-04,51.619,51.636,50.97,51.207,75307,0
2011-05-05,50.755,50.961,50.17,50.633,54666,0
2011-05-06,50.796,51.143,50.344,50.665,66202,0
2011-05-09,50.208,50.783,50.063,50.768,69976,0
2011-05-10,51.288,51.489,51.092,51.48,32120,0
2011-05-11,51.883,51.957,50.87,51.051,56101,0
2011-05-12,50.922,51.23,50.524,51.036,32129,0
2011-05-13,50.936,51.002,49.973,50.359,49851,0
2011-05-16,50.167,50.597,49.999,50.16,98689,0
2011-05-17,49.881,50.121,49.56,50.087,50517,0
2011-05-18,49.406,49.812,49.381,49.812,61648,0
2011-05-19,50.263,50.379,49.835,50.272,75398,0
2011-05-20,50.286,50.443,49.809,50.087,27713,0
2011-05-23,48.553,48.985,48.546,48.976,52837,0
2011-05-24,48.877,49.108,48.671,48.81,45566,0
2011-05-25,48.317,49.264,48.268,49.1,34375,0
2011-05-26,48.877,49.495,48.819,49.339,34191,0
2011-05-27,49.354,50.022,49.354,49.766,30461,0
2011-05-31,50.76,50.876,50.174,50.576,46838,0
2011-06-01,50.467,50.484,49.017,49.1,49490,0
2011-06-02,49.322,49.839,49.035,49.339,56539,0
2011-06-03,49.389,50.104,49.305,49.791,74639,0
2011-06-06,49.545,49.594,49.058,49.091,58852,0
2011-06-07,49.717,49.832,49.297,49.297,26622,0
2011-06-08,48.73,48.976,48.621,48.712,101223,0
2011-06-09,49.453,49.758,49.305,49.743,53158,0
2011-06-10,49.314,49.339,48.351,48.539,45989,0
2011-06-13,49.422,49.635,49.068,49.331,68224,0
2011-06-14,50.195,50.425,50.087,50.253,71265,0
2011-06-15,49.414,49.743,48.828,48.903,20147,0
2011-06-16,48.936,49.188,48.531,48.894,153770,0
2011-06-17,49.247,49.462,48.992,49.18,32812,0
2011-06-20,49.1,49.536,49.1,49.322,26945,0
2011-06-21,49.404,49.866,49.354,49.809,27419,0
2011-06-22,49.766,50.187,49.675,49.709,48195,0
2011-06-23,48.655,48.943,48.162,48.943,64460,0
2011-06-24,49.339,49.437,48.697,48.854,42927,0
2011-06-27,48.639,49.322,48.499,49.084,54688,0
2011-06-28,49.149,49.594,49.017,49.594,33743,0
2011-06-29,50.457,51.143,50.187,50.953,44421,0
2011-06-30,51.317,51.684,51.217,51.666,28462,0
2011-07-01,50.944,51.586,50.813,51.496,67300,0
2011-07-05,52.09,52.319,51.594,51.768,129686,0
2011-07-06,50.219,50.449,49.938,50.408,100688,0
2011-07-07,50.394,50.953,50.326,50.786,94858,0
2011-07-08,50.162,50.344,49.774,50.064,36821,0
2011-07-11,48.301,48.555,48.004,48.301,116372,0
2011-07-12,47.568,48.07,47.568,47.628,104206,0
2011-07-13,48.103,49.05,48.021,48.475,51906,0
2011-07-14,48.261,48.325,47.312,47.493,66787,0
2011-07-15,47.289,47.388,46.794,46.992,113467,0
2011-07-18,46.31,46.44,45.378,45.823,50235,0
2011-07-19,46.966,47.493,46.901,47.345,138511,0
2011-07-20,47.84,48.079,47.543,47.88,43457,0
2011-07-21,48.408,48.877,48.202,48.697,63638,0
2011-07-22,49.273,49.379,48.828,48.936,46950,0
2011-07-25,48.73,48.927,48.639,48.73,36524,0
2011-07-26,48.564,48.877,48.325,48.664,37049,0
2011-07-27,48.317,48.343,47.395,47.501,33341,0
2011-07-28,47.363,47.642,46.901,47.009,54338,0
2011-07-29,46.665,47.208,46.407,46.6,67167,0
2011-08-01,47.38,47.47,45.823,46.128,97532,0
2011-08-02,45.231,45.447,44.506,44.53,81497,0
2011-08-03,44.62,44.902,44.02,44.844,100881,0
2011-08-04,43.154,43.434,41.318,41.36,210671,0
2011-08-05,42.241,42.446,40.907,41.815,226574,0
2011-08-08,40.528,41.029,38.874,38.94,199619,0
2011-08-09,40.784,41.895,39.517,41.886,201808,0
2011-08-10,41.211,41.221,39.811,39.903,124457,0
2011-08-11,39.779,41.835,39.441,41.343,195801,0
2011-08-12,41.697,42.933,41.689,42.528,105548,0
2011-08-15,43.318,43.691,43.122,43.476,24191,0
2011-08-16,42.396,42.906,41.994,42.628,51678,0
2011-08-17,42.785,43.115,42.225,42.422,44225,0
2011-08-18,41.047,41.055,39.942,40.569,131414,0
2011-08-19,39.877,40.957,39.599,39.72,136373,0
2011-08-22,40.363,40.363,38.94,39.112,176258,0
2011-08-23,39.22,40.479,38.912,40.479,52601,0
2011-08-24,42.026,42.635,41.663,42.135,59754,0
2011-08-25,41.581,41.815,40.669,40.677,58777,0
2011-08-26,40.685,41.608,40.298,41.581,29666,0
2011-08-29,42.206,42.455,42.002,42.389,51671,0
2011-08-30,42.241,42.455,41.658,42.323,36274,0
2011-08-31,43.463,43.781,42.803,43.122,47700,0
2011-09-01,43.206,43.263,42.464,42.535,58329,0
2011-09-02,41.48,42.02,40.788,40.788,122078,0
2011-09-06,38.837,39.162,38.327,39.137,185549,0
2011-09-07,40.437,40.971,40.203,40.878,533800,0
2011-09-08,40.629,41.511,40.588,40.596,129420,0
2011-09-09,39.86,39.985,39.169,39.349,44161,0
2011-09-12,38.107,38.841,38.041,38.823,70755,0
2011-09-13,39.278,39.68,39.039,39.59,53481,0
2011-09-14,39.795,40.511,39.079,40.331,52128,0
2011-09-15,40.841,41.006,40.586,40.889,50022,0
2011-09-16,40.932,41.079,40.617,40.833,32843,0
2011-09-19,39.475,40.167,39.475,39.836,24500,0
2011-09-20,40.075,40.356,39.779,40.042,58098,0
2011-09-21,40.1,40.249,38.912,38.912,72319,0
2011-09-22,37.489,37.933,36.98,37.384,70936,0
2011-09-23,37.469,38.368,37.46,38.311,34496,0
2011-09-26,39.284,39.409,38.511,39.342,49802,0
2011-09-27,40.825,41.467,40.627,40.75,55261,0
2011-09-28,40.816,41.079,39.68,39.779,90728,0
2011-09-29,41.071,41.278,39.689,40.37,34204,0
2011-09-30,38.845,38.918,37.886,37.921,47133,0
2011-10-03,37.785,38.199,36.955,37.086,55951,0
2011-10-04,36.402,37.794,36.209,37.794,53149,0
2011-10-05,37.46,37.87,37.211,37.851,43545,0
2011-10-06,37.509,39.177,37.418,39.144,35720,0
2011-10-07,39.861,40.42,39.719,39.737,46230,0
2011-10-10,40.23,40.588,40.221,40.588,25031,0
2011-10-11,40.32,40.612,40.186,40.437,45774,0
2011-10-12,41.92,42.706,41.828,42.231,45142,0
2011-10-13,41.605,41.755,41.086,41.596,33678,0
2011-10-14,43.07,43.197,42.572,42.895,58362,0
2011-10-17,42.812,42.83,41.578,41.613,62632,0
2011-10-18,42.438,42.496,41.086,42.18,120942,0
2011-10-19,41.762,41.863,40.971,41.036,71259,0
2011-10-20,40.619,41.063,40.236,40.936,55538,0
2011-10-21,41.705,42.131,41.647,42.054,51223,0
2011-10-24,42.338,43.28,42.338,43.105,21808,0
2011-10-25,43.513,43.597,42.904,42.963,52904,0
2011-10-26,43.814,43.955,42.83,43.604,53572,0
2011-10-27,45.657,46.048,44.848,45.838,62075,0
2011-10-28,45.915,46.691,45.799,46.174,115940,0
2011-10-31,44.496,44.606,43.207,43.214,54944,0
2011-11-01,42.095,42.93,41.806,42.438,81084,0
2011-11-02,43.297,43.764,43.064,43.488,41638,0
2011-11-03,45.056,45.381,44.031,45.165,48460,0
2011-11-04,44.289,44.714,44.105,44.406,57561,0
2011-11-07,44.256,44.889,44.148,44.781,37299,0
2011-11-08,44.822,45.24,44.297,45.147,44306,0
2011-11-09,43.447,43.597,42.712,42.773,50635,0
2011-11-10,43.563,43.563,42.536,43.256,26795,0
2011-11-11,44.055,44.856,44.039,44.731,47013,0
2011-11-14,43.872,44.081,43.421,43.604,31285,0
2011-11-15,43.338,43.704,43.07,43.463,52095,0
2011-11-16,43.28,43.787,43.013,43.054,43736,0
2011-11-17,43.338,43.397,42.389,42.521,69960,0
2011-11-18,42.63,42.706,42.121,42.413,31494,0
2011-11-21,41.403,41.496,40.812,41.086,37553,0
2011-11-22,40.837,41.271,40.821,41.036,37588,0
2011-11-23,40.645,40.795,39.954,39.954,73130,0
2011-11-25,39.837,40.045,39.452,39.452,49255,0
2011-11-28,41.48,41.729,41.28,41.471,38553,0
2011-11-29,42.121,42.446,41.905,41.997,45852,0
2011-11-30,43.301,43.847,43.209,43.744,31336,0
2011-12-01,43.589,43.939,43.214,43.321,27905,0
2011-12-02,44.114,44.148,43.457,43.522,25478,0
2011-12-05,44.265,44.372,43.413,43.722,39483,0
2011-12-06,43.839,44.13,43.63,43.787,30719,0
2011-12-07,43.356,43.997,43.088,43.787,29982,0
2011-12-08,43.505,43.704,42.721,42.803,26627,0
2011-12-09,43.097,43.689,43.097,43.681,26645,0
2011-12-12,42.888,42.963,42.102,42.413,34682,0
2011-12-13,42.706,42.895,40.895,41.471,198705,0
2011-12-14,41.613,41.687,40.987,41.105,76559,0
2011-12-15,41.762,41.787,41.262,41.337,43245,0
2011-12-16,41.488,41.687,41.113,41.28,59792,0
2011-12-19,41.353,41.57,40.853,40.863,74489,0
2011-12-20,42.446,42.78,42.347,42.472,48980,0
2011-12-21,42.712,42.712,42.212,42.555,34574,0
2011-12-22,42.529,42.697,42.27,42.663,40684,0
2011-12-23,42.737,43.097,42.455,42.606,44850,0
2011-12-27,42.712,43.054,42.654,42.895,18663,0
2011-12-28,43.246,43.271,42.663,42.663,29389,0
2011-12-29,42.797,43.171,42.43,43.154,17616,0
2011-12-30,43.613,43.804,43.306,43.547,30311,0
2012-01-03,43.931,44.489,43.931,44.313,64377,0
2012-01-04,44.172,44.38,43.897,44.222,26934,0
2012-01-05,43.547,43.581,43.105,43.471,26918,0
2012-01-06,44.506,44.515,43.931,44.156,45268,0
2012-01-09,45.175,45.298,44.923,45.298,46283,0
2012-01-10,46.849,47.042,46.464,46.508,90767,0
2012-01-11,45.823,46.281,45.532,46.281,170924,0
2012-01-12,46.641,47.047,46.349,46.981,88103,0
2012-01-13,46.132,46.691,45.83,46.614,45615,0
2012-01-17,47.516,47.665,47.156,47.231,118793,0
2012-01-18,47.525,48.183,47.49,48.123,76642,0
2012-01-19,47.749,48.365,47.54,48.365,50936,0
2012-01-20,48.215,48.425,48.033,48.374,30929,0
2012-01-23,48.549,49.18,48.508,48.907,54712,0
2012-01-24,48.4,48.816,48.224,48.666,64495,0
2012-01-25,48.691,49.208,48.298,49.124,39123,0
2012-01-26,49.583,49.583,48.833,49.226,54896,0
2012-01-27,48.992,49.226,48.675,48.907,58521,0
2012-01-30,48.108,48.358,47.873,48.224,39600,0
2012-01-31,49.075,49.117,48.716,48.874,47090,0
2012-02-01,49.826,50.226,49.81,49.959,48043,0
2012-02-02,50.166,50.55,50.117,50.174,46503,0
2012-02-03,50.635,51.325,50.626,51.293,39615,0
2012-02-06,50.917,54.47,50.809,52.693,894783,0
2012-02-07,51.909,52.642,51.601,52.534,430705,0
2012-02-08,52.192,52.392,51.751,52.135,173324,0
2012-02-09,51.759,51.976,51.301,51.768,177189,0
2012-02-10,51.176,51.434,50.892,51.251,183975,0
2012-02-13,52.043,52.476,51.976,52.392,108468,0
2012-02-14,52.177,52.451,51.784,52.392,103132,0
2012-02-15,52.91,53.235,52.51,52.602,57417,0
2012-02-16,52.618,53.736,52.602,53.627,48820,0
2012-02-17,53.835,53.852,53.368,53.744,45941,0
2012-02-21,52.867,52.919,52.568,52.793,102830,0
2012-02-22,51.95,52.726,51.944,52.677,102894,0
2012-02-23,52.502,53.235,52.226,53.212,74324,0
2012-02-24,53.386,53.459,53.018,53.318,80583,0
2012-02-27,52.36,52.751,52.184,52.651,68427,0
2012-02-28,52.935,53.978,52.876,53.893,62012,0
2012-02-29,53.895,53.964,53.28,53.502,45760,0
2012-03-01,55.402,55.568,54.919,55.018,161121,0
2012-03-02,55.086,55.16,54.435,54.686,85744,0
2012-03-05,54.478,54.478,53.559,53.987,56571,0
2012-03-06,52.618,52.809,52.126,52.192,586206,0
2012-03-07,52.983,53.419,52.799,53.359,297954,0
2012-03-08,54.044,54.718,54.019,54.527,65216,0
2012-03-09,54.245,54.327,53.71,53.843,136732,0
2012-03-12,53.769,53.843,53.435,53.678,123238,0
2012-03-13,54.369,55.103,54.259,55.103,71669,0
2012-03-14,55.018,55.211,54.443,54.577,141361,0
2012-03-15,54.594,55.043,54.259,55.003,65652,0
2012-03-16,55.669,56.779,55.661,56.536,136663,0
2012-03-19,56.912,57.522,56.903,57.195,96539,0
2012-03-20,56.268,56.504,55.963,56.071,96619,0
2012-03-21,56.162,56.654,55.936,56.286,56950,0
2012-03-22,56.753,56.912,56.486,56.745,68615,0
2012-03-23,57.045,57.163,56.462,57.004,69631,0
2012-03-26,58.229,58.497,58.163,58.387,100099,0
2012-03-27,58.046,58.112,57.463,57.463,52156,0
2012-03-28,57.463,57.546,56.596,56.829,50256,0
2012-03-29,56.362,56.753,56.169,56.729,66415,0
2012-03-30,56.703,57.096,56.237,57.004,109266,0
2012-04-02,57.245,58.612,56.977,58.345,146973,0
2012-04-03,57.838,57.897,56.772,57.195,132767,0
2012-04-04,55.229,55.546,54.668,55.036,148780,0
2012-04-05,55.235,55.929,55.235,55.902,66211,0
2012-04-09,55.028,55.752,54.978,55.594,26256,0
2012-04-10,54.895,55.003,53.776,53.82,85537,0
2012-04-11,55.103,55.319,54.895,55.252,68751,0
2012-04-12,55.821,57.354,55.804,57.245,85204,0
2012-04-13,56.062,56.086,55.387,55.771,104070,0
2012-04-16,55.92,56.268,55.387,56.037,74870,0
2012-04-17,57.097,57.43,56.814,57.249,92412,0
2012-04-18,57.195,57.512,57.163,57.279,69036,0
2012-04-19,56.969,57.67,56.762,57.096,84049,0
2012-04-20,56.711,57.045,56.354,56.587,67822,0
2012-04-23,55.37,55.894,54.978,55.836,72846,0
2012-04-24,56.044,56.227,55.804,56.044,41759,0
2012-04-25,56.52,57.188,56.47,57.07,78189,0
2012-04-26,55.804,57.212,55.804,57.195,57483,0
2012-04-27,57.045,57.529,56.68,57.312,152054,0
2012-04-30,56.829,56.877,56.095,56.544,61496,0
2012-05-01,56.687,57.617,56.687,57.343,62896,0
2012-05-02,56.762,57.245,56.504,57.245,61075,0
2012-05-03,57.412,57.549,56.804,57.003,50651,0
2012-05-04,55.979,56.212,55.311,55.686,50098,0
2012-05-07,55.554,56.212,55.219,56.037,65707,0
2012-05-08,55.245,55.504,54.461,55.261,74300,0
2012-05-09,53.75,54.801,53.502,54.585,139233,0
2012-05-10,54.477,54.988,54.408,54.742,65563,0
2012-05-11,54.461,55.345,54.402,54.803,43240,0
2012-05-14,53.744,54.161,53.352,53.752,77953,0
2012-05-15,53.402,53.961,53.343,53.568,68050,0
2012-05-16,53.212,53.286,52.686,52.686,81385,0
2012-05-17,52.392,52.493,51.693,51.717,93980,0
2012-05-18,51.231,51.292,50.36,50.429,74763,0
2012-05-21,51.15,51.693,50.883,51.626,94854,0
2012-05-22,51.851,52.184,51.392,51.592,123176,0
2012-05-23,50.908,51.351,50.443,51.351,52677,0
2012-05-24,51.251,51.851,51.001,51.626,40001,0
2012-05-25,50.771,51.138,50.522,50.855,76760,0
2012-05-29,52.017,52.307,51.703,52.11,41357,0
2012-05-30,51.095,51.122,50.626,50.626,62087,0
2012-05-31,50.358,50.366,49.124,49.883,77632,0
2012-06-01,48.091,48.594,47.543,47.988,154691,0
2012-06-04,48.004,48.387,47.663,48.114,62047,0
2012-06-05,47.826,48.49,47.791,48.448,36620,0
2012-06-06,49.209,50.589,49.138,50.514,269112,0
2012-06-07,51.393,51.411,50.693,50.83,67863,0
2012-06-08,49.933,50.686,49.79,50.599,92055,0
2012-06-11,51.455,51.505,50.062,50.155,43046,0
2012-06-12,50.641,51.411,50.148,51.284,66071,0
2012-06-13,49.969,50.258,49.499,49.668,110841,0
2012-06-14,48.943,49.739,48.773,49.635,76871,0
2012-06-15,49.593,50.351,49.593,50.274,75796,0
2012-06-18,50.472,50.796,50.25,50.397,60833,0
2012-06-19,50.855,51.828,50.728,51.564,61286,0
2012-06-20,52.05,52.522,51.812,52.212,63976,0
2012-06-21,51.932,52.119,51.027,51.103,79513,0
2012-06-22,51.471,51.471,50.66,51.043,41847,0
2012-06-25,49.79,49.79,49.336,49.515,43080,0
2012-06-26,49.677,50.08,49.532,49.994,56737,0
2012-06-27,49.814,50.472,49.746,50.403,63535,0
2012-06-28,49.668,50.215,49.507,50.199,29222,0
2012-06-29,51.922,52.392,51.651,51.957,56670,0
2012-07-02,53.103,53.639,52.913,53.553,85016,0
2012-07-03,53.895,54.321,53.895,54.099,36241,0
2012-07-05,53.11,53.229,52.675,53.05,39427,0
2012-07-06,52.8,53.041,52.666,52.905,34395,0
2012-07-09,52.819,52.855,52.434,52.819,36013,0
2012-07-10,53.725,53.793,53.059,53.186,43749,0
2012-07-11,52.282,52.383,51.683,52.078,33432,0
2012-07-12,51.478,52.145,51.231,52.059,30498,0
2012-07-13,52.258,53.221,52.258,52.981,59377,0
2012-07-16,52.581,52.666,52.128,52.623,45799,0
2012-07-17,53.118,53.58,52.513,53.58,57247,0
2012-07-18,53.246,54.365,53.178,54.279,32059,0
2012-07-19,54.809,55.185,54.647,54.903,30143,0
2012-07-20,54.997,55.134,54.69,54.732,38807,0
2012-07-23,52.427,52.948,52.273,52.887,58555,0
2012-07-24,52.999,52.999,51.984,52.53,31953,0
2012-07-25,53.434,53.886,53.154,53.51,59047,0
2012-07-26,55.039,55.381,54.527,54.824,57614,0
2012-07-27,55.442,56.842,55.39,56.618,115644,0
2012-07-30,55.381,55.559,55.116,55.414,49282,0
2012-07-31,54.868,54.927,54.041,54.27,58801,0
2012-08-01,54.202,54.773,54.049,54.34,56687,0
2012-08-02,53.28,53.468,52.654,53.154,52603,0
2012-08-03,54.809,55.653,54.758,55.501,38328,0
2012-08-06,55.97,56.549,55.953,56.234,52810,0
2012-08-07,56.68,56.967,56.509,56.567,32938,0
2012-08-08,56.609,56.925,56.427,56.782,24828,0
2012-08-09,57.225,57.379,56.976,57.31,34428,0
2012-08-10,57.029,57.967,56.96,57.882,36681,0
2012-08-13,57.361,57.473,57.012,57.276,24722,0
2012-08-14,57.029,57.308,56.9,57.233,21054,0
2012-08-15,57.293,57.539,57.208,57.387,23975,0
2012-08-16,57.113,57.626,56.995,57.558,28590,0
2012-08-17,57.643,58.017,57.276,57.993,36142,0
2012-08-20,57.652,57.882,57.385,57.788,47131,0
2012-08-21,57.986,58.301,57.728,57.941,38353,0
2012-08-22,57.199,57.821,57.106,57.68,34505,0
2012-08-23,57.675,57.865,57.336,57.37,37708,0
2012-08-24,56.422,57.061,56.201,56.96,72389,0
2012-08-27,57.089,57.353,56.866,57.012,21574,0
2012-08-28,56.354,56.797,56.303,56.524,35824,0
2012-08-29,56.842,56.842,56.285,56.406,40982,0
2012-08-30,54.792,55.501,54.749,55.201,78263,0
2012-08-31,55.364,55.637,54.97,55.396,61834,0
2012-09-04,55.279,55.396,54.792,55.287,52903,0
2012-09-05,55.405,55.67,55.177,55.451,29343,0
2012-09-06,55.612,56.585,55.544,56.414,34030,0
2012-09-07,57.421,57.488,56.695,57.276,53619,0
2012-09-10,57.361,57.728,57.361,57.446,53880,0
2012-09-11,57.353,57.67,57.353,57.502,28102,0
2012-09-12,57.609,57.925,57.549,57.865,65669,0
2012-09-13,58.12,59.427,58.011,59.103,59300,0
2012-09-14,59.761,59.949,59.487,59.571,78123,0
2012-09-17,59.317,59.563,59.018,59.18,43808,0
2012-09-18,58.778,59.18,58.616,58.737,34772,0
2012-09-19,59.478,59.761,59.298,59.529,52022,0
2012-09-20,59.478,60.16,59.128,59.982,66530,0
2012-09-21,60.563,60.563,59.974,60.007,69192,0
2012-09-24,59.904,60.22,59.845,60.076,79373,0
2012-09-25,60.248,60.639,59.513,59.513,52082,0
2012-09-26,59.027,59.248,58.693,58.745,32234,0
2012-09-27,58.908,59.427,58.693,59.214,24861,0
2012-09-28,58.737,58.737,57.848,58.164,45638,0
2012-10-01,58.291,58.693,57.891,57.993,22785,0
2012-10-02,59.122,59.317,58.863,59.033,42546,0
2012-10-03,58.933,59.003,58.522,58.676,36680,0
2012-10-04,58.975,59.641,58.975,59.641,22432,0
2012-10-05,60.41,60.742,60.024,60.119,27040,0
2012-10-08,59.615,59.623,59.35,59.505,34366,0
2012-10-09,59.589,59.665,59.257,59.264,23385,0
2012-10-10,59.295,59.424,59.01,59.035,37993,0
2012-10-11,60.038,60.236,59.614,59.641,26702,0
2012-10-12,59.528,59.683,59.079,59.243,12081,0
2012-10-15,59.175,59.778,59.131,59.762,17127,0
2012-10-16,59.579,59.647,59.175,59.458,28283,0
2012-10-17,59.218,59.304,59.01,59.106,30729,0
2012-10-18,58.769,59.329,58.742,58.934,22712,0
2012-10-19,58.227,58.253,57.734,57.838,24208,0
2012-10-22,58.121,58.191,57.76,58.175,17851,0
2012-10-23,57.13,57.143,56.323,56.707,60739,0
2012-10-24,56.597,56.647,55.75,55.924,87877,0
2012-10-25,55.01,55.311,54.812,55.103,86238,0
2012-10-26,55.51,55.968,55.345,55.639,68362,0
2012-10-31,55.622,56.027,55.536,55.741,27570,0
2012-11-01,56.389,56.801,56.295,56.665,24091,0
2012-11-02,56.345,56.535,55.976,56.071,28135,0
2012-11-05,55.933,56.26,55.864,56.149,35091,0
2012-11-06,56.684,57.312,56.605,57.312,24436,0
2012-11-07,56.191,56.707,55.888,56.527,109744,0
2012-11-08,55.545,55.785,55.405,55.51,221833,0
2012-11-09,55.372,55.765,55.301,55.545,70085,0
2012-11-12,56.113,56.181,54.036,54.562,1416312,0
2012-11-13,54.766,55.613,54.691,55.164,560254,0
2012-11-14,55.294,55.465,54.483,54.672,235836,0
2012-11-15,54.664,55.053,54.515,54.715,83184,0
2012-11-16,55.207,55.345,54.751,55.259,115845,0
2012-11-19,55.7,55.939,55.465,55.905,102337,0
2012-11-20,56.181,56.181,55.56,55.821,97289,0
2012-11-21,56.363,56.847,56.267,56.691,141901,0
2012-11-23,58.253,58.632,58.208,58.58,56622,0
2012-11-26,58.321,58.505,58.158,58.407,50746,0
2012-11-27,58.346,58.588,58.182,58.2,77325,0
2012-11-28,57.605,58.601,57.571,58.505,67189,0
2012-11-29,59.019,59.345,58.881,59.209,92241,0
2012-11-30,59.115,59.399,58.976,59.243,106992,0
2012-12-03,59.484,59.57,59.131,59.191,69483,0
2012-12-04,59.451,59.614,59.218,59.346,117059,0
2012-12-05,59.795,60.226,59.588,59.786,81588,0
2012-12-06,60.7,60.7,60.046,60.245,110019,0
2012-12-07,60.105,60.209,59.734,60.02,31093,0
2012-12-10,59.588,59.762,59.434,59.718,63023,0
2012-12-11,60.304,60.596,60.296,60.554,242734,0
2012-12-12,60.193,60.589,59.856,60.133,77990,0
2012-12-13,60.156,60.477,60.011,60.174,72792,0
2012-12-14,60.615,60.944,60.563,60.649,97085,0
2012-12-17,60.71,60.822,60.572,60.822,31663,0
2012-12-18,61.321,62.191,61.28,62.054,62461,0
2012-12-19,62.191,62.253,61.788,61.908,177952,0
2012-12-20,62.253,62.727,62.106,62.604,57648,0
2012-12-21,62.038,62.479,61.813,61.95,92963,0
2012-12-24,62.123,62.286,62.046,62.27,39653,0
2012-12-26,62.305,62.442,61.529,61.674,34905,0
2012-12-27,62.479,62.511,61.633,62.003,67014,0
2012-12-28,61.925,62.114,61.494,61.529,39918,0
2012-12-31,62.106,62.917,61.993,62.865,55469,0
2013-01-02,64.443,65.031,64.227,65.021,121889,0
2013-01-03,63.838,64.167,63.564,63.711,89543,0
2013-01-04,63.435,64.298,63.383,64.134,43517,0
2013-01-07,63.701,63.943,63.538,63.936,26735,0
2013-01-08,63.496,63.548,62.676,62.968,157207,0
2013-01-09,62.676,62.839,62.52,62.787,113510,0
2013-01-10,63.711,64.298,63.701,64.227,48405,0
2013-01-11,65.021,65.453,64.727,65.358,60983,0
2013-01-14,64.865,65.806,64.762,65.78,128669,0
2013-01-15,66.081,66.701,66.021,66.555,94514,0
2013-01-16,65.943,65.971,65.641,65.668,47793,0
2013-01-17,66.003,66.531,65.962,66.315,48091,0
2013-01-18,66.555,66.789,66.42,66.67,56014,0
2013-01-22,66.185,66.306,65.962,66.264,36209,0
2013-01-23,65.634,65.668,65.349,65.625,41745,0
2013-01-24,66.056,66.599,66.056,66.349,33760,0
2013-01-25,66.634,66.91,66.411,66.833,51482,0
2013-01-28,66.115,66.115,65.599,65.994,70689,0
2013-01-29,66.1,66.607,66.091,66.547,33652,0
2013-01-30,67.789,68.022,67.34,67.504,96576,0
2013-01-31,67.521,68.074,67.479,67.634,69331,0
2013-02-01,68.877,68.911,67.962,68.4,50909,0
2013-02-04,67.78,67.944,67.34,67.427,35270,0
2013-02-05,67.685,67.901,67.41,67.566,39339,0
2013-02-06,67.962,68.195,67.858,68.134,38044,0
2013-02-07,67.59,68.09,67.193,68.048,55410,0
2013-02-08,68.919,69.455,68.819,69.169,125808,0
2013-02-11,68.394,68.454,68.022,68.341,37664,0
2013-02-12,67.617,68.436,67.521,68.331,49989,0
2013-02-13,68.27,68.877,68.27,68.66,85394,0
2013-02-14,68.09,68.583,67.995,68.255,54682,0
2013-02-15,69.438,70.368,69.394,69.972,58872,0
2013-02-19,70.531,70.894,70.24,70.444,47629,0
2013-02-20,70.333,70.463,69.574,69.574,37760,0
2013-02-21,67.962,68.158,67.634,67.987,71325,0
2013-02-22,68.454,68.454,67.816,68.446,44377,0
2013-02-25,67.849,68.441,66.91,66.978,94607,0
2013-02-26,67.273,67.496,66.66,67.202,95112,0
2013-02-27,66.91,68.117,66.799,68.03,80819,0
2013-02-28,68.291,69.375,68.281,68.765,71472,0
2013-03-01,68.341,68.85,68.022,68.65,58396,0
2013-03-04,69.789,70.146,69.507,70.093,80969,0
2013-03-05,70.844,70.99,70.187,70.308,43516,0
2013-03-06,70.341,70.487,69.625,69.972,58718,0
2013-03-07,70.308,70.662,70.246,70.522,59838,0
2013-03-08,70.101,70.152,69.652,70.065,39441,0
2013-03-11,69.048,69.384,68.833,69.368,62599,0
2013-03-12,70.083,70.325,69.911,70.023,50284,0
2013-03-13,69.911,70.126,69.642,70.023,21917,0
2013-03-14,69.677,70.457,69.574,70.368,32025,0
2013-03-15,70.609,70.679,70.093,70.116,75880,0
2013-03-18,69.902,70.548,69.893,70.013,40798,0
2013-03-19,70.351,70.591,69.911,70.146,84886,0
2013-03-20,70.764,70.885,69.928,70.065,27239,0
2013-03-21,69.418,69.911,69.35,69.488,33599,0
2013-03-22,69.547,70.146,69.409,69.815,49752,0
2013-03-25,69.807,69.807,68.436,68.816,35286,0
2013-03-26,68.47,68.599,68.195,68.599,58945,0
2013-03-27,67.324,68.158,66.918,68.09,50441,0
2013-03-28,68.436,69.178,68.376,69.09,78015,0
2013-04-01,68.765,69.023,68.643,68.738,28050,0
2013-04-02,69.677,69.988,69.298,69.324,124813,0
2013-04-03,70.231,70.308,69.265,69.265,54417,0
2013-04-04,69.281,69.47,69.057,69.47,41720,0
2013-04-05,67.504,68.238,67.41,68.238,37423,0
2013-04-08,68.558,68.66,67.885,68.47,28413,0
2013-04-09,68.54,68.583,67.755,68.264,18711,0
2013-04-10,68.911,69.565,68.695,69.256,63611,0
2013-04-11,70.576,71.85,70.567,71.282,134148,0
2013-04-12,71.462,71.635,70.694,71.489,58295,0
2013-04-15,68.505,68.636,67.799,68.013,65965,0
2013-04-16,69.169,69.842,68.987,69.737,43562,0
2013-04-17,68.531,68.564,67.212,67.755,49442,0
2013-04-18,67.866,68.022,67.383,67.479,46159,0
2013-04-19,68.246,68.963,68.246,68.678,43129,0
2013-04-22,68.583,68.66,67.6,68.385,24716,0
2013-04-23,69.756,70.945,69.756,70.376,68579,0
2013-04-24,69.877,70.29,69.696,69.988,19643,0
2013-04-25,71.489,71.754,70.799,70.902,52711,0
2013-04-26,70.436,71.039,70.333,71.007,46004,0
2013-04-29,70.341,70.99,70.126,70.834,74664,0
2013-04-30,70.844,71.333,69.996,71.179,107109,0
2013-05-01,71.505,71.773,70.816,70.99,55029,0
2013-05-02,71.609,72.833,71.221,72.378,63467,0
2013-05-03,72.591,72.86,72.264,72.644,36950,0
2013-05-06,72.628,72.894,72.394,72.576,21990,0
2013-05-07,73.022,73.24,72.524,73.204,72749,0
2013-05-08,74.733,75.249,73.429,75.18,115407,0
2013-05-09,73.532,74.17,73.317,74.128,113478,0
2013-05-10,74.179,74.723,73.956,74.723,37868,0
2013-05-13,74.119,74.524,74.026,74.515,37987,0
2013-05-14,74.481,75.455,74.481,75.326,117163,0
2013-05-15,75.258,76.066,75.249,75.957,35135,0
2013-05-16,76.301,76.474,75.602,75.612,37767,0
2013-05-17,75.621,76.007,75.558,75.87,18787,0
2013-05-20,76.103,76.569,75.861,76.412,31998,0
2013-05-21,75.964,76.723,75.964,76.396,16997,0
2013-05-22,76.585,76.913,75.482,75.482,41775,0
2013-05-23,75.068,75.938,74.641,75.673,35152,0
2013-05-24,74.419,75.266,74.223,75.266,37546,0
2013-05-28,77.017,77.301,76.671,76.853,32481,0
2013-05-29,75.326,75.482,74.756,75.258,29428,0
2013-05-30,75.542,76.533,75.542,76.155,31399,0
2013-05-31,73.964,74.389,73.284,73.362,48457,0
2013-06-03,73.575,74.026,73.326,73.902,37686,0
2013-06-04,73.946,74.334,73.307,73.532,33647,0
2013-06-05,74.182,74.805,74.006,74.13,51676,0
2013-06-06,74.427,75.262,74.306,75.237,50297,0
2013-06-07,75.024,76.085,74.699,75.999,31830,0
2013-06-10,76.289,76.289,75.542,75.657,19795,0
2013-06-11,74.99,75.745,74.921,75.157,32510,0
2013-06-12,77.21,77.22,75.762,75.84,75933,0
2013-06-13,75.956,78.272,75.647,78.185,106848,0
2013-06-14,76.894,77.481,76.77,77.146,25367,0
2013-06-17,77.342,77.806,76.947,77.544,60958,0
2013-06-18,77.236,78.15,77.095,78.008,31389,0
2013-06-19,77.921,78.089,76.499,76.571,23725,0
2013-06-20,74.639,75.305,74.279,74.551,40333,0
2013-06-21,75.28,75.288,73.303,74.156,36749,0
2013-06-24,71.813,72.348,71.269,72.252,65158,0
2013-06-25,71.91,73.084,71.671,72.998,52019,0
2013-06-26,72.392,72.911,72.208,72.797,102263,0
2013-06-27,74.507,75.647,74.34,75.526,57067,0
2013-06-28,75.018,75.421,74.569,74.936,26906,0
2013-07-01,76.095,77.132,76.095,76.499,41716,0
2013-07-02,76.085,76.499,75.288,75.798,19389,0
2013-07-03,75.622,76.289,75.578,76.068,25046,0
2013-07-05,76.085,76.902,75.374,76.254,29854,0
2013-07-08,77.236,77.712,77.184,77.359,19671,0
2013-07-09,77.192,77.192,75.447,76.701,42682,0
2013-07-10,76.754,77.272,76.385,77.114,22174,0
2013-07-11,78.105,78.842,77.878,78.58,28162,0
2013-07-12,79.414,79.993,79.132,79.535,70323,0
2013-07-15,79.931,79.931,79.456,79.684,22454,0
2013-07-16,77.939,78.315,77.554,78.299,91251,0
2013-07-17,78.323,78.982,77.491,78.131,39448,0
2013-07-18,80.167,80.729,80.133,80.615,59822,0
2013-07-19,80.037,80.325,79.887,80.133,31589,0
2013-07-22,79.825,79.86,79.544,79.738,30916,0
2013-07-23,79.8,79.835,79.079,79.344,17045,0
2013-07-24,79.712,79.712,79.071,79.448,17184,0
2013-07-25,78.57,79.815,78.396,79.815,124500,0
2013-07-26,79.141,79.755,78.667,79.712,40347,0
2013-07-29,80.808,80.974,79.22,79.579,140353,0
2013-07-30,79.079,79.079,78.15,78.552,54375,0
2013-07-31,78.808,79.631,78.542,79.061,302291,0
2013-08-01,80.133,80.332,79.482,80.15,56767,0
2013-08-02,80.007,80.668,79.63,80.668,42990,0
2013-08-05,80.596,80.596,80.114,80.501,19882,0
2013-08-06,80.596,80.685,79.931,80.246,33257,0
2013-08-07,80.054,80.3,79.57,79.791,32112,0
2013-08-08,80.922,81.451,80.711,81.036,28907,0
2013-08-09,81.141,81.589,80.887,80.887,13342,0
2013-08-12,80.08,80.341,79.679,80.061,26032,0
2013-08-13,80.3,80.791,79.598,80.642,15663,0
2013-08-14,80.992,81.589,80.748,80.8,93134,0
2013-08-15,80.07,80.167,79.264,79.912,96766,0
2013-08-16,79.353,80.167,79.21,80.007,73146,0
2013-08-19,80.341,80.572,80.007,80.089,35658,0
2013-08-20,79.616,80.406,79.264,80.318,41577,0
2013-08-21,81.51,82.537,81.22,81.747,43473,0
2013-08-22,81.168,83.143,79.422,81.396,55675,0
2013-08-23,83.212,83.757,82.651,83.432,73242,0
2013-08-26,83.011,83.712,83.011,83.327,22908,0
2013-08-27,81.923,82.203,81.15,81.15,33333,0
2013-08-28,80.8,80.939,80.07,80.43,24117,0
2013-08-29,83.467,83.941,83.038,83.063,93390,0
2013-08-30,82.475,82.493,81.133,81.389,43285,0
2013-09-03,84.008,84.937,83.167,84.054,45362,0
2013-09-04,84.479,85.397,84.302,85.23,33710,0
2013-09-05,85.187,85.468,84.479,85.141,25466,0
2013-09-06,85.223,86.627,85.013,85.477,36727,0
2013-09-09,85.739,86.406,85.739,86.197,27239,0
2013-09-10,88.004,88.416,87.4,88.141,41239,0
2013-09-11,88.432,88.992,87.801,88.478,30656,0
2013-09-12,88.919,90.228,88.522,89.141,94079,0
2013-09-13,89.706,90.237,89.291,90.103,45616,0
2013-09-16,90.517,90.684,89.903,90.058,36207,0
2013-09-17,90.345,90.693,90.203,90.472,28615,0
2013-09-18,91.029,92.349,89.932,92.067,29076,0
2013-09-19,91.13,91.13,89.566,90.302,61892,0
2013-09-20,90.784,90.983,89.922,90.83,31795,0
2013-09-23,90.147,90.147,88.566,89.548,42682,0
2013-09-24,90.802,91.558,90.203,90.562,41477,0
2013-09-25,91.331,91.85,90.228,90.345,41819,0
2013-09-26,90.311,90.598,89.3,90.482,32020,0
2013-09-27,90.553,90.948,90.122,90.639,42656,0
2013-09-30,89.76,90.472,89.282,90.336,86260,0
2013-10-01,90.147,90.193,89.788,89.941,30196,0
2013-10-02,89.192,90.05,88.636,89.932,48429,0
2013-10-03,89.443,90.122,88.751,89.062,30992,0
2013-10-04,88.406,89.034,88.248,88.539,43985,0
2013-10-07,88.122,88.992,88.089,88.45,17436,0
2013-10-08,87.77,88.264,86.133,86.823,45386,0
2013-10-09,86.025,86.565,85.362,86.159,40409,0
2013-10-10,86.999,88.22,86.937,88.167,52206,0
2013-10-11,87.884,88.106,87.266,88.106,142607,0
2013-10-14,87.921,88.688,87.673,88.688,76841,0
2013-10-15,89.869,90.572,88.982,90.266,81246,0
2013-10-16,90.328,91.193,90.05,90.948,56047,0
2013-10-17,91.685,91.785,90.82,91.713,41811,0
2013-10-18,91.403,92.265,91.176,91.995,19662,0
2013-10-21,93.117,93.585,92.746,93.416,49594,0
2013-10-22,93.351,94.333,93.266,94.024,37967,0
2013-10-23,93.501,94.08,93.248,93.959,48402,0
2013-10-24,94.671,95.384,94.053,95.203,47686,0
2013-10-25,95.737,96.405,95.051,96.405,41245,0
2013-10-28,94.652,95.622,94.333,95.375,37967,0
2013-10-29,94.352,94.68,93.762,94.484,47347,0
2013-10-30,94.68,94.926,94.212,94.382,34353,0
2013-10-31,93.987,94.605,93.509,94.287,54653,0
2013-11-01,93.931,94.015,93.2,93.95,24974,0
2013-11-04,94.605,95.194,94.362,95.098,42037,0
2013-11-05,95.147,95.727,94.899,95.585,29154,0
2013-11-06,97.07,97.552,97.06,97.34,38421,0
2013-11-07,97.678,97.716,96.433,96.462,253687,0
2013-11-08,96.077,97.455,95.999,97.445,75597,0
2013-11-11,96.858,96.964,96.077,96.472,42713,0
2013-11-12,95.041,95.27,93.997,94.916,61585,0
2013-11-13,92.523,93.696,92.265,93.696,92774,0
2013-11-14,95.004,95.951,94.746,95.699,54466,0
2013-11-15,96.992,96.992,96.52,96.838,26667,0
2013-11-18,96.568,96.703,95.88,96.077,65980,0
2013-11-19,94.69,95.175,94.333,94.887,55256,0
2013-11-20,94.984,95.337,94.398,94.727,40229,0
2013-11-21,96.039,96.886,95.222,96.809,49946,0
2013-11-22,98.487,98.625,97.938,98.369,41132,0
2013-11-25,97.831,97.947,96.558,96.79,43392,0
2013-11-26,97.282,97.359,96.433,96.867,49560,0
2013-11-27,98.556,98.556,97.34,97.735,38871,0
2013-11-29,98.428,98.438,97.851,98.014,15469,0
2013-12-02,97.542,97.62,96.723,96.838,20115,0
2013-12-03,96.25,96.308,95.404,95.823,25230,0
2013-12-04,95.279,96.616,95.07,96.405,39323,0
2013-12-05,95.441,95.451,94.382,94.671,43278,0
2013-12-06,95.051,95.804,94.908,95.804,43134,0
2013-12-09,95.833,96.318,95.365,95.833,32408,0
2013-12-10,95.461,95.833,94.899,95.833,77761,0
2013-12-11,96.125,96.24,94.812,95.004,38871,0
2013-12-12,94.09,94.184,92.626,93.126,64412,0
2013-12-13,93.556,94.034,93.173,93.828,84156,0
2013-12-16,94.69,95.585,94.644,94.899,56544,0
2013-12-17,94.222,94.343,93.622,94.165,50739,0
2013-12-18,94.783,95.737,93.893,95.737,42601,0
2013-12-19,96.115,97.975,96.047,97.34,68591,0
2013-12-20,98.014,98.694,97.417,97.436,109702,0
2013-12-23,98.605,99.058,98.054,98.743,49176,0
2013-12-24,99.432,99.73,99.186,99.71,25925,0
2013-12-26,101.04,101.18,97.185,100.64,37323,0
2013-12-27,101.11,101.3,100.69,101.02,39099,0
2013-12-30,100.48,101.09,100.07,100.86,41923,0
2013-12-31,99.81,102.12,99.81,101.65,31413,0
2014-01-02,100.58,100.58,99.57,100.05,40356,0
2014-01-03,100.27,100.87,100.06,100.51,33304,0
2014-01-06,100.18,100.27,98.743,99.019,26330,0
2014-01-07,98.871,99.481,98.723,99.353,34082,0
2014-01-08,98.123,98.329,97.745,98.329,39630,0
2014-01-09,98.27,98.379,97.292,98.054,35378,0
2014-01-10,99.442,100.14,99.117,100.07,42037,0
2014-01-13,99.058,99.087,97.889,97.955,42956,0
2014-01-14,98.979,99.82,98.635,99.67,57630,0
2014-01-15,100.34,100.41,99.84,100.29,48478,0
2014-01-16,99.422,99.422,98.576,99.196,52432,0
2014-01-17,98.635,98.891,98.113,98.369,71152,0
2014-01-21,98.969,99.068,98.359,98.989,48478,0
2014-01-22,98.615,99.087,98.438,99.058,36049,0
2014-01-23,97.861,97.861,97.041,97.629,40568,0
2014-01-24,95.99,96.047,94.475,94.475,59890,0
2014-01-27,93.715,94.118,92.941,93.426,101249,0
2014-01-28,94.465,95.222,94.362,95.147,40793,0
2014-01-29,93.715,94.418,93.453,93.893,68252,0
2014-01-30,93.061,93.566,92.45,93.519,83167,0
2014-01-31,91.356,93.181,91.166,92.802,60233,0
2014-02-03,92.274,92.655,90.436,90.499,98173,0
2014-02-04,91.685,92.385,91.449,92.032,138876,0
2014-02-05,92.46,92.802,91.621,92.237,56535,0
2014-02-06,93.809,94.212,93.715,94.156,38877,0
2014-02-07,94.709,95.194,94.222,95.194,39095,0
2014-02-10,94.615,95.117,94.333,94.908,27976,0
2014-02-11,96.646,97.485,96.472,97.176,67806,0
2014-02-12,98.133,99.314,98.113,99.117,72487,0
2014-02-13,98.516,99.343,98.408,99.314,43882,0
2014-02-14,99.452,100.23,99.265,99.88,34890,0
2014-02-18,100.51,100.92,100.21,100.47,41191,0
2014-02-19,99.76,100.66,99.491,99.55,31975,0
2014-02-20,100.02,100.47,99.77,100.35,34348,0
2014-02-21,99.58,99.93,98.674,98.822,52027,0
2014-02-24,98.073,99.87,97.995,99.5,50699,0
2014-02-25,99.245,99.353,98.054,99.304,120829,0
2014-02-26,98.556,98.743,97.918,98.28,123303,0
2014-02-27,93.164,95.355,93.107,95.328,268603,0
2014-02-28,96.077,97.754,95.938,96.819,456531,0
2014-03-03,93.19,93.622,92.764,92.949,281693,0
2014-03-04,95.203,95.499,94.867,95.041,56118,0
2014-03-05,94.25,94.783,93.753,93.95,58770,0
2014-03-06,94.372,94.382,93.098,93.181,122350,0
2014-03-07,93.753,93.753,93.135,93.725,105753,0
2014-03-10,90.399,90.562,89.256,90.013,352732,0
2014-03-11,90.212,90.719,89.521,89.941,130532,0
2014-03-12,89.3,90.857,89.016,90.499,91946,0
2014-03-13,90.775,91.038,88.45,88.688,66087,0
2014-03-14,88.389,89.272,88.389,88.717,71164,0
2014-03-17,89.645,90.572,89.619,89.922,80127,0
2014-03-18,89.602,90.63,89.602,90.445,49234,0
2014-03-19,90.983,91.203,89.53,89.814,75595,0
2014-03-20,88.927,89.291,88.778,88.875,68865,0
2014-03-21,89.114,89.266,88.026,88.053,115150,0
2014-03-24,88.229,88.317,87.097,87.707,125881,0
2014-03-25,88.177,88.717,87.876,88.264,71124,0
2014-03-26,88.487,88.735,87.53,87.574,64747,0
2014-03-27,88.646,89.573,87.921,88.823,77070,0
2014-03-28,89.105,89.706,89.016,89.016,55315,0
2014-03-31,89.912,92.122,89.912,91.221,122332,0
2014-04-01,91.749,92.149,91.267,91.958,82653,0
2014-04-02,91.356,92.255,91.248,92.246,78924,0
2014-04-03,93.164,93.266,91.941,92.45,75257,0
2014-04-04,92.478,92.941,91.513,91.722,79763,0
2014-04-07,91.876,91.885,90.374,90.664,80051,0
2014-04-08,89.592,90.62,89.53,90.345,104191,0
2014-04-09,92.729,92.831,91.904,92.831,55259,0
2014-04-10,92.366,92.44,90.983,91.112,52809,0
2014-04-11,90.058,90.606,89.672,89.841,276382,0
2014-04-14,89.724,90.436,89.407,90.165,39076,0
2014-04-15,90.526,90.765,89.602,90.63,52312,0
2014-04-16,91.995,93.21,91.85,93.21,83377,0
2014-04-17,94.007,94.352,93.443,94.146,47994,0
2014-04-21,94.343,94.615,94.222,94.398,35166,0
2014-04-22,95.107,95.194,93.977,94.867,57948,0
2014-04-23,94.492,94.709,94.287,94.372,107632,0
2014-04-24,94.746,94.867,93.866,94.652,125621,0
2014-04-25,94.438,94.455,92.821,93.762,69172,0
2014-04-28,92.506,92.562,91.576,92.33,130885,0
2014-04-29,92.69,92.774,91.769,92.376,115102,0
2014-04-30,94.391,95.766,94.053,95.509,257728,0
2014-05-01,96.115,96.462,95.757,95.871,59275,0
2014-05-02,95.757,96.308,95.556,96.077,95689,0
2014-05-05,95.536,96.327,95.241,96.154,26002,0
2014-05-06,95.318,95.432,94.549,95.022,58229,0
2014-05-07,95.404,95.527,94.821,95.355,76004,0
2014-05-08,95.261,96.25,95.165,95.355,138349,0
2014-05-09,95.165,95.194,94.184,94.7,569372,0
2014-05-12,94.793,95.051,94.408,95.051,287468,0
2014-05-13,94.306,94.306,93.782,94.1,76765,0
2014-05-14,92.562,92.709,92.112,92.122,70822,0
2014-05-15,90.903,91.057,90.203,90.921,91617,0
2014-05-16,90.472,90.82,90.212,90.82,56839,0
2014-05-19,90.738,91.348,90.639,91.294,53067,0
2014-05-20,92.487,92.635,91.913,92.246,64810,0
2014-05-21,93.705,94.194,93.509,94.118,75714,0
2014-05-22,93.912,94.521,93.809,94.446,43129,0
2014-05-23,95.489,95.642,94.756,95.012,102373,0
2014-05-27,96.115,96.115,95.556,95.661,63513,0
2014-05-28,95.222,95.251,94.821,95.012,39642,0
2014-05-29,95.451,96.096,95.308,95.98,75854,0
2014-05-30,95.413,95.747,95.147,95.546,35945,0
2014-06-02,96.23,96.357,95.776,96.067,30474,0
2014-06-03,95.727,95.951,95.27,95.595,45665,0
2014-06-04,95.423,95.595,95.107,95.346,37957,0
2014-06-05,95.384,96.182,94.964,96.115,49852,0
2014-06-06,96.906,98.034,96.8,97.793,55239,0
2014-06-09,98.113,98.585,98.113,98.142,42518,0
2014-06-10,98.507,99.019,98.428,98.753,55025,0
2014-06-11,99.019,99.225,98.369,98.694,46937,0
2014-06-12,99.383,99.58,98.526,98.684,56388,0
2014-06-13,98.615,99.048,98.448,98.536,41352,0
2014-06-16,98.861,99.343,98.635,98.94,59960,0
2014-06-17,98.467,98.792,98.182,98.792,34936,0
2014-06-18,96.462,97.33,95.951,97.33,102354,0
2014-06-19,97.59,98.133,97.302,97.552,36608,0
2014-06-20,97.774,98.625,97.774,98.31,56146,0
2014-06-23,96.703,96.877,96.134,96.877,105946,0
2014-06-24,95.699,95.918,95.375,95.585,115961,0
2014-06-25,94.783,95.213,94.671,95.041,125140,0
2014-06-26,95.918,97.022,95.566,96.974,54616,0
2014-06-27,97.244,97.62,96.954,97.62,42811,0
2014-06-30,97.774,98.516,97.513,98.251,52710,0
2014-07-01,97.841,98.329,97.687,97.879,68089,0
2014-07-02,98.339,98.339,97.638,97.821,48703,0
2014-07-03,98.94,99.166,98.487,99.137,46930,0
2014-07-07,97.861,98.31,97.61,98.251,53666,0
2014-07-08,96.501,96.549,95.757,96.086,40553,0
2014-07-09,95.165,95.813,94.899,95.652,51355,0
2014-07-10,94.259,95.527,93.968,94.615,57892,0
2014-07-11,93.884,94.128,93.453,93.613,53462,0
2014-07-14,94.277,94.455,93.893,94.071,43646,0
2014-07-15,94.315,94.578,93.997,94.343,45696,0
2014-07-16,95.871,96.154,95.699,95.786,41056,0
2014-07-17,95.404,95.423,94.024,94.146,34985,0
2014-07-18,93.856,94.783,93.744,94.709,41019,0
2014-07-21,94.438,94.644,94.071,94.569,49528,0
2014-07-22,94.887,95.546,94.877,95.404,40003,0
2014-07-23,96.039,96.039,95.251,95.337,25510,0
2014-07-24,94.899,95.012,94.521,94.887,33403,0
2014-07-25,94.446,94.549,93.613,94.165,48398,0
2014-07-28,93.566,93.566,92.764,93.024,67864,0
2014-07-29,92.886,92.904,92.032,92.172,45954,0
2014-07-30,90.703,92.067,90.572,92.004,52626,0
2014-07-31,90.067,90.292,89.679,89.679,47101,0
2014-08-01,88.696,89.985,88.696,89.634,57835,0
2014-08-04,89.859,90.05,89.39,89.922,46253,0
2014-08-05,89.49,89.589,88.905,88.996,66173,0
2014-08-06,88.967,89.994,88.967,89.553,47991,0
2014-08-07,89.841,89.878,89.003,89.076,44498,0
2014-08-08,90.674,90.993,90.156,90.983,93952,0
2014-08-11,91.548,92.533,91.538,92.122,62554,0
2014-08-12,91.967,92.149,91.695,91.84,68630,0
2014-08-13,91.769,91.777,91.193,91.485,55717,0
2014-08-14,91.813,91.941,91.548,91.941,26640,0
2014-08-15,92.349,92.46,90.983,91.703,41722,0
2014-08-18,92.543,92.876,92.533,92.848,31386,0
2014-08-19,92.709,92.895,92.349,92.349,74805,0
2014-08-20,92.209,92.496,91.894,92.191,29751,0
2014-08-21,92.376,92.469,91.729,91.986,52601,0
2014-08-22,92.042,92.042,91.522,91.722,89737,0
2014-08-25,92.562,93.248,92.358,93.034,50488,0
2014-08-26,93.669,93.669,92.469,92.496,97364,0
2014-08-27,93.715,94.23,93.613,94.156,49507,0
2014-08-28,93.875,94.69,93.735,94.475,51034,0
2014-08-29,94.259,94.559,94.08,94.521,44150,0
2014-09-02,94.652,95.098,94.438,95.089,380676,0
2014-09-03,95.585,95.709,95.051,95.318,45833,0
2014-09-04,95.823,96.115,95.147,95.279,392984,0
2014-09-05,95.165,95.536,94.899,95.365,46551,0
2014-09-08,93.238,94.11,93.238,93.809,59653,0
2014-09-09,93.519,93.903,93.248,93.696,39675,0
2014-09-10,92.719,93.64,92.469,93.547,94795,0
2014-09-11,93.117,93.117,92.533,92.979,48078,0
2014-09-12,93.321,93.387,92.941,93.321,55702,0
2014-09-15,92.876,92.923,92.141,92.385,53168,0
2014-09-16,92.404,93.274,92.209,93.274,75806,0
2014-09-17,92.655,92.886,92.228,92.385,41980,0
2014-09-18,94.24,94.839,94.165,94.634,61972,0
2014-09-19,94.994,95.012,94.586,94.803,119376,0
2014-09-22,94.69,94.69,94.277,94.398,55474,0
2014-09-23,93.228,93.453,92.848,92.904,45243,0
2014-09-24,92.358,93.304,92.191,93.145,32498,0
2014-09-25,92.68,92.68,91.84,92.042,56041,0
2014-09-26,91.859,91.922,91.267,91.769,43813,0
2014-09-29,91.203,92.68,91.203,92.496,83173,0
2014-09-30,91.475,92.579,90.246,90.536,277133,0
2014-10-01,89.2,89.246,88.02,88.182,311225,0
2014-10-02,87.597,87.74,85.749,86.578,141490,0
2014-10-03,86.758,87.461,86.29,86.992,87364,0
2014-10-06,86.983,87.499,86.924,87.137,715471,0
2014-10-07,86.677,86.677,85.236,85.244,283103,0
2014-10-08,85.11,86.777,84.837,86.705,73028,0
2014-10-09,86.531,86.841,84.665,84.683,93627,0
2014-10-10,84.828,85.057,83.453,83.453,61672,0
2014-10-13,83.625,84.054,82.269,82.269,66227,0
2014-10-14,82.279,83.071,81.996,82.223,68326,0
2014-10-15,81.923,82.305,80.274,81.914,85262,0
2014-10-16,80.602,83.098,80.412,82.743,108433,0
2014-10-17,83.042,83.681,82.616,83.517,88969,0
2014-10-20,83.106,83.345,82.688,83.28,59323,0
2014-10-21,85.065,86.303,85.065,86.268,76901,0
2014-10-22,86.494,87.25,86.094,86.285,125541,0
2014-10-23,86.238,87.014,86.049,86.385,57471,0
2014-10-24,86.04,86.686,85.711,86.658,53625,0
2014-10-27,86.238,87.125,86.03,86.859,51425,0
2014-10-28,87.487,87.852,87.287,87.825,42938,0
2014-10-29,88.252,89.318,87.887,88.179,70731,0
2014-10-30,87.87,88.442,87.606,88.234,73935,0
2014-10-31,88.543,88.935,88.324,88.871,250788,0
2014-11-03,89.373,89.928,89.245,89.8,194913,0
2014-11-04,90.328,90.447,89.245,89.809,261992,0
2014-11-05,90.155,90.164,89.164,89.581,107653,0
2014-11-06,89.182,89.5,88.761,89.035,117338,0
2014-11-07,89.654,89.883,89.072,89.883,365946,0
2014-11-10,90.227,90.893,90.22,90.775,199480,0
2014-11-11,91.003,91.703,90.938,91.548,105692,0
2014-11-12,90.474,90.765,90.192,90.375,141839,0
2014-11-13,91.294,91.614,90.993,91.366,325847,0
2014-11-14,91.301,91.356,90.674,91.121,155407,0
2014-11-17,90.565,91.411,90.484,91.321,73093,0
2014-11-18,92.004,92.105,91.421,91.777,53845,0
2014-11-19,92.69,93.071,92.004,92.848,68062,0
2014-11-20,93.089,93.145,92.469,92.784,68677,0
2014-11-21,93.847,93.903,93.304,93.501,71581,0
2014-11-24,93.893,94.174,93.622,94.174,68796,0
2014-11-25,94.063,94.946,93.959,94.83,64878,0
2014-11-26,94.849,95.194,94.625,95.184,47518,0
2014-11-28,95.279,95.527,94.946,95.251,43782,0
2014-12-01,95.99,96.115,95.328,95.509,137767,0
2014-12-02,96.27,97.224,96.212,97.147,127178,0
2014-12-03,97.253,97.253,96.51,96.771,89231,0
2014-12-04,97.157,97.533,96.771,97.185,93424,0
2014-12-05,97.33,97.398,96.819,97.359,71146,0
2014-12-08,96.501,96.588,95.718,96.029,60283,0
2014-12-09,93.884,94.446,93.537,94.446,104685,0
2014-12-10,95.127,95.251,94.25,94.297,74883,0
2014-12-11,94.165,94.69,93.744,93.95,56514,0
2014-12-12,93.284,93.689,91.148,91.148,85272,0
2014-12-15,92.562,92.729,90.328,91.23,71717,0
2014-12-16,92.84,94.438,92.395,92.949,148343,0
2014-12-17,92.31,92.645,90.921,91.885,124127,0
2014-12-18,92.265,93.856,92.149,93.856,125821,0
2014-12-19,94.438,95.328,94.156,95.022,124736,0
2014-12-22,95.89,96.105,95.117,95.737,292330,0
2014-12-23,95.632,96.52,95.479,96.24,80177,0
2014-12-24,96.192,96.665,95.89,96.337,33472,0
2014-12-26,96.761,97.022,96.53,96.848,34685,0
2014-12-29,96.212,96.771,95.971,96.443,73345,0
2014-12-30,95.776,95.786,95.107,95.384,72016,0
2014-12-31,95.536,95.823,94.718,94.803,59976,0
2015-01-02,94.549,94.661,93.519,93.809,53159,0
2015-01-05,93.071,93.155,91.649,91.769,62872,0
2015-01-06,91.366,91.831,90.018,90.356,81182,0
2015-01-07,91.257,91.695,90.703,91.576,74584,0
2015-01-08,92.32,93.856,92.32,93.453,60899,0
2015-01-09,94.484,94.484,93.377,93.762,81112,0
2015-01-12,95.298,95.375,94.559,94.773,87503,0
2015-01-13,96.53,97.234,95.288,95.918,106867,0
2015-01-14,95.165,95.813,94.936,95.804,58402,0
2015-01-15,94.773,95.661,94.615,95.041,75709,0
2015-01-16,95.404,96.173,94.737,95.843,69611,0
2015-01-20,98.388,98.861,97.813,98.792,237690,0
2015-01-21,97.668,98.841,97.32,98.822,127796,0
2015-01-22,100.51,101.99,100.35,101.61,175014,0
2015-01-23,100.61,101.37,100.34,100.56,215091,0
2015-01-26,101.03,101.71,100.37,101.41,59567,0
2015-01-27,100.83,101.53,100.27,101.19,57347,0
2015-01-28,100.21,100.65,99.245,99.373,105164,0
2015-01-29,99.58,100.23,99.107,100.22,70707,0
2015-01-30,100.8,101.67,100.13,100.29,153941,0
2015-02-02,100.01,100.73,99.176,100.57,91259,0
2015-02-03,101.11,102.5,100.9,102.43,68515,0
2015-02-04,101.75,102.65,101.42,102.1,69909,0
2015-02-05,102.08,102.08,101.08,101.92,60149,0
2015-02-06,100.33,100.9,100.17,100.55,150136,0
2015-02-09,98.753,100.17,98.664,99.71,219279,0
2015-02-10,101.51,102.08,100.98,101.89,103974,0
2015-02-11,101.02,101.23,100.4,100.98,58901,0
2015-02-12,101.83,102.91,101.8,102.89,45403,0
2015-02-13,101.22,102.09,101.09,101.98,91807,0
2015-02-17,101.07,101.75,100.69,101.73,71818,0
2015-02-18,104.32,104.63,103.83,104.25,80201,0
2015-02-19,105.26,106.13,105.26,105.44,87463,0
2015-02-20,105.7,107.03,105.33,106.58,79762,0
2015-02-23,107.55,107.87,107,107.39,124266,0
2015-02-24,106.78,108.1,106.66,107.87,105765,0
2015-02-25,107.51,107.7,106.77,107.58,238089,0
2015-02-26,107.49,108.22,107.08,107.64,88651,0
2015-02-27,107.76,108.44,107.53,107.59,51884,0
2015-03-02,107.18,108.14,107.1,108.12,47987,0
2015-03-03,107.3,107.44,106.17,106.78,116728,0
2015-03-04,106.38,106.84,105.61,106.7,81590,0
2015-03-05,106.71,106.91,106.41,106.56,97183,0
2015-03-06,105.74,106.62,104.93,105.16,65118,0
2015-03-09,107.39,107.84,106.68,107.8,97731,0
2015-03-10,104.64,104.82,103.39,103.69,151867,0
2015-03-11,103.94,104.22,103.23,103.73,102674,0
2015-03-12,105.06,105.53,104.89,105.53,63798,0
2015-03-13,104.84,105.53,104.49,105.48,75219,0
2015-03-16,104.93,105.72,104.93,105.65,103770,0
2015-03-17,104.68,105.07,104.37,104.82,72475,0
2015-03-18,105.66,108.11,105.54,107.76,86421,0
2015-03-19,106.93,107.11,105.65,105.89,78075,0
2015-03-20,107.33,107.98,106.94,107.48,182505,0
2015-03-23,106.8,107.19,106.31,106.89,66985,0
2015-03-24,106.99,107.44,106.47,106.51,58418,0
2015-03-25,107.14,107.3,105.43,105.48,76978,0
2015-03-26,103.86,104.85,103.46,104.64,80272,0
2015-03-27,104.57,105.07,104.09,105.02,72805,0
2015-03-30,104.69,105.67,104.63,105.44,77964,0
2015-03-31,103.38,104.23,103.14,103.6,155954,0
2015-04-01,103.1,103.45,102.11,102.73,99270,0
2015-04-02,103.52,104.55,103.35,104.32,78844,0
2015-04-06,104.98,105.94,104.13,105.1,45242,0
2015-04-07,105.44,106.1,104.79,104.91,59477,0
2015-04-08,106.45,106.57,105.52,105.95,58201,0
2015-04-09,106.8,106.94,106.23,106.38,53227,0
2015-04-10,107.07,107.69,106.77,107.26,70938,0
2015-04-13,106.98,107.32,106.25,106.51,67534,0
2015-04-14,107.05,107.41,106.76,107.31,43046,0
2015-04-15,106.78,107.34,106.45,107.08,47448,0
2015-04-16,106.63,107.31,106.49,107.09,62272,0
2015-04-17,105.92,105.92,104.61,105.13,92131,0
2015-04-20,104.7,105.34,104.44,104.89,66220,0
2015-04-21,107.3,108.17,107.11,107.95,69340,0
2015-04-22,108.95,109.49,108.4,109.37,126345,0
2015-04-23,107.51,108.46,107.25,108.24,50513,0
2015-04-24,108.55,108.99,108.32,108.73,53832,0
2015-04-27,109.44,109.94,109.04,109.06,53037,0
2015-04-28,108,108.86,107.61,108.86,59078,0
2015-04-29,108.65,108.68,107.51,107.76,75329,0
2015-04-30,107.24,107.3,105.92,106.03,75000,0
2015-05-01,105.67,106.85,105.56,106.85,57541,0
2015-05-04,107.05,107.71,106.53,106.83,47657,0
2015-05-05,106.56,106.64,104.61,104.97,77306,0
2015-05-06,105.17,105.17,103.95,104.63,45139,0
2015-05-07,104.53,105.07,104.36,104.92,85649,0
2015-05-08,107.63,108.7,107.63,108.56,53806,0
2015-05-11,108.59,109.54,108.59,109.23,80161,0
2015-05-12,108.32,108.61,107.84,108.53,94854,0
2015-05-13,109.2,109.45,108.58,109.44,56223,0
2015-05-14,110.37,111.56,110.15,111.55,58201,0
2015-05-15,111.36,111.69,110.88,111.67,67380,0
2015-05-18,111.02,111.7,110.71,111.7,37021,0
2015-05-19,111.42,111.92,111.29,111.67,36900,0
2015-05-20,112.11,112.32,111.64,112.1,41399,0
2015-05-21,111.86,112.21,111.61,111.87,53698,0
2015-05-22,111.11,111.11,109.99,110.46,72805,0
2015-05-26,110.41,110.42,109.07,109.29,58747,0
2015-05-27,110.06,111.09,110.05,110.84,59846,0
2015-05-28,110.35,110.57,109.64,110.16,66845,0
2015-05-29,109.27,109.27,106.99,107.98,101246,0
2015-06-01,108.34,108.36,107.06,107.82,64737,0
2015-06-02,108.1,108.86,107.83,108.36,52070,0
2015-06-03,108.57,109.42,108.56,109.02,54196,0
2015-06-04,107.22,107.59,106.57,106.76,69202,0
2015-06-05,105.19,105.58,104.7,105.56,72118,0
2015-06-08,105.37,105.6,104.95,105.22,40485,0
2015-06-09,105.12,105.27,103.97,104.52,53867,0
2015-06-10,106.01,107.35,105.83,106.93,49339,0
2015-06-11,106.54,107.19,106.38,107.1,48750,0
2015-06-12,106.39,106.99,106.14,106.56,46962,0
2015-06-15,105.69,106.16,105.14,106.16,41564,0
2015-06-16,105.89,106.32,105.71,106.31,60242,0
2015-06-17,106.14,106.53,105.34,106.38,64345,0
2015-06-18,106.93,108.31,106.91,108.03,76869,0
2015-06-19,108.12,108.19,107.49,107.49,42105,0
2015-06-22,109.19,109.3,108.59,108.66,53224,0
2015-06-23,109.82,109.82,108.88,109.03,51214,0
2015-06-24,108.54,108.7,107.5,107.78,53656,0
2015-06-25,107.9,108.46,107.75,108.29,49877,0
2015-06-26,107.46,107.95,107.16,107.71,53224,0
2015-06-29,105.82,106.31,103.85,103.97,46854,0
2015-06-30,105.02,105.16,103.7,104.4,115322,0
2015-07-01,105.14,105.92,105.02,105.73,129121,0
2015-07-02,104.82,105.01,104.23,104.57,113251,0
2015-07-06,102.48,103.71,102.43,103.26,72873,0
2015-07-07,102.16,102.83,100.51,102.57,103534,0
2015-07-08,101.19,101.8,100.44,100.98,84533,0
2015-07-09,103.34,103.51,102.66,102.69,58191,0
2015-07-10,106.38,107.1,106.17,107.03,208904,0
2015-07-13,107.72,108.19,107.6,108.01,43291,0
2015-07-14,108.89,109.26,108.31,109.11,65578,0
2015-07-15,109.69,109.74,108.64,108.99,55436,0
2015-07-16,109.2,109.79,109.04,109.69,53117,0
2015-07-17,109.45,110.28,109.38,110.23,40161,0
2015-07-20,109.37,109.94,108.97,109.67,62078,0
2015-07-21,108.96,108.96,107.34,108.12,69850,0
2015-07-22,107.52,108.35,107.46,108.35,62078,0
2015-07-23,107.44,107.46,106.24,106.37,79999,0
2015-07-24,105.83,105.99,104.68,104.79,61107,0
2015-07-27,103.24,103.61,102.67,102.97,74384,0
2015-07-28,104.32,104.92,103.68,104.91,48474,0
2015-07-29,105.68,106.54,105.68,106.34,45884,0
2015-07-30,106.31,106.31,105.3,105.95,67260,0
2015-07-31,106.71,106.74,106.33,106.66,66612,0
2015-08-03,106.63,106.68,105.63,106.24,51726,0
2015-08-04,106.54,106.82,106.14,106.5,69527,0
2015-08-05,107.03,107.18,106.68,106.76,39083,0
2015-08-06,106.47,106.59,104.39,104.65,90564,0
2015-08-07,103.74,103.79,103.16,103.74,75249,0
2015-08-10,103.22,104.85,103.22,104.76,139918,0
2015-08-11,103.52,103.85,102.98,103.21,74303,0
2015-08-12,102.8,103.6,101.6,103.45,83670,0
2015-08-13,103.29,103.96,102.97,103.71,152441,0
2015-08-14,103.16,103.5,102.6,103.34,69634,0
2015-08-17,102.4,103.51,102.28,103.42,67907,0
2015-08-18,103.76,103.87,103.25,103.64,48690,0
2015-08-19,102.08,102.37,101.34,102.1,62833,0
2015-08-20,101.03,101.28,100.1,100.1,55599,0
2015-08-21,99.57,99.9,97.272,97.272,77191,0
2015-08-24,94.408,96.867,92.997,94.438,154492,0
2015-08-25,98.861,99.245,95.961,95.961,207825,0
2015-08-26,95.843,96.289,93.313,95.69,215490,0
2015-08-27,95.938,96.298,95.022,96.019,166799,0
2015-08-28,95.786,96.598,95.165,96.568,74602,0
2015-08-31,96.047,96.375,95.47,95.556,48259,0
2015-09-01,92.848,93.181,91.7,92.191,106774,0
2015-09-02,93.856,94.372,92.821,94.352,98461,0
2015-09-03,94.625,95.147,94.408,94.746,90363,0
2015-09-04,93.145,93.491,92.764,93.135,57759,0
2015-09-08,96.838,97.089,96.327,97.051,69958,0
2015-09-09,98.772,98.92,96.423,96.616,70391,0
2015-09-10,97.32,98.428,97.185,97.803,63022,0
2015-09-11,96.674,97.234,96.202,97.214,62725,0
2015-09-14,96.019,96.047,95.394,96.047,60134,0
2015-09-15,95.632,96.684,95.441,96.646,114546,0
2015-09-16,97.851,98.487,97.658,98.487,57544,0
2015-09-17,98.014,99.363,97.638,98.221,78019,0
2015-09-18,97.002,97.947,96.626,97.118,81618,0
2015-09-21,98.211,98.576,97.533,97.879,54736,0
2015-09-22,95.804,95.823,94.69,95.328,78163,0
2015-09-23,95.786,96.009,94.877,95.328,64829,0
2015-09-24,94.362,95.098,93.809,94.83,58095,0
2015-09-25,95.871,96.568,95.288,95.632,57111,0
2015-09-28,95.117,95.117,93.112,93.426,49560,0
2015-09-29,93.145,93.501,92.738,93.331,63589,0
2015-09-30,96.366,96.578,95.519,96.357,87664,0
2015-10-01,96.809,96.954,95.718,96.636,69742,0
2015-10-02,95.747,98.497,95.404,98.477,50742,0
2015-10-05,98.507,100.23,98.369,100.06,58873,0
2015-10-06,99.91,100.42,99.442,99.55,193683,0
2015-10-07,99.88,100.38,99.67,100.38,134917,0
2015-10-08,100.44,102.32,100.18,102.21,46323,0
2015-10-09,102.4,102.53,101.7,102.53,59667,0
2015-10-12,101.89,102.02,101.2,101.58,78243,0
2015-10-13,99.481,100.27,99.353,99.69,133209,0
2015-10-14,100.52,100.93,100.2,100.37,86777,0
2015-10-15,102.49,103.01,101.96,103,113036,0
2015-10-16,103.26,103.86,103.21,103.67,111008,0
2015-10-19,104.03,104.52,103.9,104.3,49289,0
2015-10-20,105.56,105.77,104.28,104.65,97013,0
2015-10-21,103.89,104.05,103.04,103.04,54330,0
2015-10-22,101.11,103.19,101.09,103.18,227565,0
2015-10-23,106.27,106.93,105.2,106.76,112822,0
2015-10-26,104.49,104.67,103.83,104.33,71088,0
2015-10-27,104.07,104.08,103.46,103.82,111221,0
2015-10-28,104.35,105.16,103.85,104.69,140361,0
2015-10-29,104.72,105.38,104.26,105.31,74610,0
2015-10-30,104.6,105.66,104.59,104.98,59346,0
2015-11-02,106.74,107.3,106.5,106.9,135966,0
2015-11-03,106.83,107.85,106.72,107.52,88059,0
2015-11-04,108.69,108.69,107.03,107.04,150612,0
2015-11-05,106.78,106.84,105.9,106.14,63615,0
2015-11-06,105.56,105.96,104.86,105.51,61801,0
2015-11-09,105.52,105.77,105.14,105.52,76897,0
2015-11-10,104.95,105.27,104.68,105.1,242722,0
2015-11-11,106.86,108.18,106.76,107.72,220839,0
2015-11-12,107.81,107.92,106.48,106.52,57638,0
2015-11-13,105,105.41,104.39,104.86,147085,0
2015-11-16,104.61,106.61,104.54,106.58,86671,0
2015-11-17,107.3,107.86,106.9,107.11,74823,0
2015-11-18,106.89,107.92,106.76,107.71,69700,0
2015-11-19,108.24,108.89,108.12,108.62,50487,0
2015-11-20,108.85,109,107.86,108.02,58279,0
2015-11-23,107.12,107.23,106.14,106.45,134490,0
2015-11-24,104.71,105.86,104.51,105.65,92328,0
2015-11-25,107.55,108.56,107.15,108.32,138759,0
2015-11-27,108.69,108.89,108.21,108.41,40561,0
2015-11-30,108.16,108.61,107.52,108.18,74396,0
2015-12-01,108.32,109.08,107.95,108.92,62945,0
2015-12-02,107.74,108.23,107.45,107.64,121219,0
2015-12-03,108.05,108.05,105.77,106.25,58575,0
2015-12-04,105.61,107.29,105.59,107.02,91474,0
2015-12-07,108.21,108.8,107.98,108.71,150180,0
2015-12-08,106.65,107.06,106.25,106.59,64858,0
2015-12-09,106.31,107.07,105.07,106.33,105990,0
2015-12-10,107.08,107.27,106.41,106.56,88059,0
2015-12-11,106.46,106.63,105.02,105.09,68952,0
2015-12-14,105.54,105.78,104,105.24,75199,0
2015-12-15,106.45,106.97,106.14,106.24,59240,0
2015-12-16,107.38,108.29,106.7,108.13,65216,0
2015-12-17,107.4,107.53,106.38,106.38,82081,0
2015-12-18,105.72,105.92,104.74,104.8,113356,0
2015-12-21,106.62,106.64,105.17,106.12,82188,0
2015-12-22,105.94,106.76,105.22,106.68,85254,0
2015-12-23,107.06,108.65,107.06,108.44,93396,0
2015-12-24,108.16,108.76,107.71,108.51,42856,0
2015-12-28,107.8,107.81,107.1,107.68,51578,0
2015-12-29,108.27,109.73,108.27,109.51,55574,0
2015-12-30,109.43,109.64,108.92,108.92,28614,0
2015-12-31,108.2,108.68,107.35,107.49,29713,0
2016-01-04,105.7,105.72,104.03,105.47,57555,0
2016-01-05,106.23,106.42,105.34,106.24,57606,0
2016-01-06,103.87,104.69,103.83,104.41,33775,0
2016-01-07,101,102.01,100.44,100.82,74392,0
2016-01-08,101.17,101.26,99.383,99.452,84625,0
2016-01-11,99.343,100.18,98.891,99.84,108071,0
2016-01-12,100.41,101.08,99.79,100.87,82442,0
2016-01-13,100.73,100.78,97.861,97.955,114076,0
2016-01-14,98.113,99.373,97.022,98.959,126340,0
2016-01-15,95.843,96.53,95.08,95.899,91006,0
2016-01-19,95.999,96.366,95.213,95.833,95958,0
2016-01-20,94.137,94.974,92.414,94.212,55503,0
2016-01-21,93.772,95.499,92.966,94.625,136731,0
2016-01-22,98.064,98.969,97.899,98.802,123775,0
2016-01-25,98.142,98.369,97.127,97.302,95021,0
2016-01-26,97.359,98.94,97.244,98.92,54967,0
2016-01-27,98.704,99.51,97.494,97.918,46208,0
2016-01-28,99.68,99.71,97.965,98.91,69678,0
2016-01-29,99.64,101.98,99.54,101.94,73587,0
2016-02-01,100.89,102.96,100.37,102.63,100149,0
2016-02-02,101.25,101.27,100.12,100.32,60974,0
2016-02-03,101.98,101.99,99.91,101.67,112184,0
2016-02-04,100.14,100.97,99.69,99.93,92272,0
2016-02-05,99.019,99.117,95.851,96.115,109223,0
2016-02-08,91.307,91.645,89.631,91.317,203653,0
2016-02-09,90.802,94.705,90.68,94.034,117285,0
2016-02-10,94.11,94.578,93.594,93.622,89924,0
2016-02-11,92.788,93.884,92.423,93.125,55865,0
2016-02-12,94.063,95.194,93.528,95.051,89935,0
2016-02-16,96.896,97.06,95.843,96.906,50570,0
2016-02-17,97.821,99.402,97.735,98.999,80087,0
2016-02-18,98.93,99.107,98.388,98.713,70066,0
2016-02-19,97.938,98.881,97.494,98.684,64642,0
2016-02-22,98.26,99.087,98.26,98.664,54379,0
2016-02-23,98.615,98.625,97.398,97.398,112865,0
2016-02-24,96.308,97.185,95.222,97.031,75390,0
2016-02-25,97.899,98.999,97.31,98.95,50299,0
2016-02-26,98.674,99.038,98.014,98.113,47619,0
2016-02-29,98.792,99.68,98.516,98.605,43301,0
2016-03-01,100.74,102.04,100.45,101.98,82191,0
2016-03-02,100.91,101.53,100.5,101.44,72348,0
2016-03-03,101.6,102.59,101.45,102.59,68997,0
2016-03-04,101.53,102.19,101.29,102.09,107384,0
2016-03-07,103.15,103.69,102.4,103.3,68820,0
2016-03-08,102.59,103.78,102.09,103.17,113989,0
2016-03-09,104.28,104.44,103.72,104.34,87688,0
2016-03-10,104.92,105.77,103.01,104.02,104790,0
2016-03-11,105.16,105.8,104.92,105.79,60994,0
2016-03-14,105.59,106.09,105.23,105.54,82767,0
2016-03-15,104.76,106.15,104.54,106.09,67663,0
2016-03-16,104.71,107.15,104.69,106.76,96305,0
2016-03-17,107.23,108.43,106.83,108.19,70878,0
2016-03-18,107.63,108.09,107.49,107.56,62701,0
2016-03-21,106.71,107.19,106.22,106.9,101651,0
2016-03-22,105.64,106.64,105.54,106.29,89607,0
2016-03-23,107.7,107.72,106.84,106.85,78060,0
2016-03-24,105.86,106.53,105.71,106.47,66384,0
2016-03-28,107.15,107.35,106.69,106.88,43406,0
2016-03-29,107.66,109.1,107.3,109.05,102387,0
2016-03-30,110.47,110.67,109.8,109.86,52323,0
2016-03-31,109.71,109.97,109.04,109.07,63758,0
2016-04-01,107.93,109.04,107.81,108.92,49833,0
2016-04-04,110.54,110.75,109.59,110.27,91250,0
2016-04-05,109.26,109.88,108.86,109.27,102448,0
2016-04-06,109.05,110.05,108.59,110.02,52912,0
2016-04-07,109.06,109.14,107.74,108.11,61779,0
2016-04-08,108.34,108.6,108.12,108.6,57422,0
2016-04-11,109.46,110.4,109.15,109.15,42152,0
2016-04-12,109.76,110.34,108.99,110.08,27913,0
2016-04-13,110.74,110.98,110.4,110.93,38663,0
2016-04-14,109.84,110.13,109.2,109.97,65798,0
2016-04-15,110.01,110.65,109.92,110.28,29851,0
2016-04-18,110.19,111.25,110.18,111.04,41986,0
2016-04-19,112.96,113.19,112.22,112.85,67767,0
2016-04-20,112.34,112.56,111.4,111.51,47218,0
2016-04-21,109.27,109.67,108.79,109.48,188018,0
2016-04-22,108.64,109.34,108.45,109.1,162135,0
2016-04-25,108.59,109.18,108.36,109.14,57471,0
2016-04-26,110.03,110.46,109.32,109.61,48424,0
2016-04-27,109.8,110.37,109.18,110.09,54094,0
2016-04-28,109.05,111.26,109.05,110.3,69571,0
2016-04-29,109.38,109.96,108.8,109.76,71174,0
2016-05-02,109.42,110.86,109.35,110.75,75855,0
2016-05-03,109.38,109.38,108.33,108.7,62378,0
2016-05-04,107.72,108.16,107.42,108.03,87894,0
2016-05-05,107.75,108.02,107.03,107.54,323275,0
2016-05-06,107.64,109.05,107.44,108.92,78737,0
2016-05-09,108.92,109.5,108.69,109.22,108118,0
2016-05-10,108.97,109.78,108.76,109.64,77319,0
2016-05-11,108.54,108.92,108.12,108.23,105815,0
2016-05-12,109.46,109.47,107.83,108.53,57569,0
2016-05-13,106.5,107.28,106.36,106.99,137666,0
2016-05-16,106.58,108.09,106.57,107.8,94798,0
2016-05-17,107.95,108.24,106.82,107.22,55826,0
2016-05-18,107.5,108.3,107.05,107.76,90837,0
2016-05-19,107.38,107.65,106.46,107.41,74769,0
2016-05-20,107.53,108.11,107.18,107.48,66850,0
2016-05-23,107.52,107.68,106.96,106.97,42561,0
2016-05-24,109.31,110.63,109.31,110.52,151014,0
2016-05-25,110.56,110.75,109.06,109.44,70757,0
2016-05-26,109.02,109.41,108.36,108.89,79297,0
2016-05-27,107.9,108.85,107.88,108.46,79637,0
2016-05-31,109.51,109.91,107.99,108.55,100489,0
2016-06-01,107.38,108.13,107.31,107.99,96633,0
2016-06-02,107.95,108.83,107.84,108.83,62442,0
2016-06-03,107.35,108.12,106.71,107.86,73227,0
2016-06-06,107.28,108.1,107.28,107.53,50380,0
2016-06-07,108.42,109.36,108.37,108.93,71350,0
2016-06-08,108.89,109.29,108.65,108.99,49955,0
2016-06-09,109.42,109.71,108.51,108.79,41934,0
2016-06-10,106.24,106.55,104.29,105.21,107507,0
2016-06-13,102.48,103.6,102.36,102.61,100034,0
2016-06-14,100.92,101.09,99.72,100.42,95575,0
2016-06-15,101.68,102.19,100.73,101.11,117434,0
2016-06-16,100.35,102.41,99.6,102.17,86345,0
2016-06-17,102.51,103.33,101.95,103.14,112505,0
2016-06-20,108.18,108.25,107.14,107.24,187933,0
2016-06-21,108.56,109.77,108.31,108.79,84522,0
2016-06-22,110.47,111.3,109.65,109.8,91244,0
2016-06-23,112.4,112.53,110.89,112.37,116322,0
2016-06-24,99.481,101.95,98.861,99.078,317303,0
2016-06-27,94.221,94.545,92.447,93.572,179254,0
2016-06-28,96.491,97.821,96.182,97.61,118736,0
2016-06-29,98.457,100.22,98.359,99.452,126055,0
2016-06-30,98.644,99.71,97.899,99.68,125815,0
2016-07-01,102.92,103.46,102.73,103.09,135728,0
2016-07-05,100.89,101.41,100,100.37,82285,0
2016-07-06,99.117,100.47,98.398,100.45,169828,0
2016-07-07,102.21,102.22,100.24,100.87,65085,0
2016-07-08,102.83,102.83,102.12,102.29,56867,0
2016-07-11,103.01,103.71,102.76,103.41,53623,0
2016-07-12,105.15,106.4,104.99,105.06,195577,0
2016-07-13,106.71,106.97,105.25,105.61,209615,0
2016-07-14,105.86,105.92,104.76,104.92,83772,0
2016-07-15,105.32,105.51,104.2,104.67,92190,0
2016-07-18,104.62,105.58,104.34,104.35,62236,0
2016-07-19,104.18,104.32,102.87,103.31,189620,0
2016-07-20,105.74,107.02,105.6,106.43,130388,0
2016-07-21,106.52,106.9,105.58,105.9,96623,0
2016-07-22,105.78,105.84,105.23,105.65,55881,0
2016-07-25,105.49,106.09,105.43,105.87,56293,0
2016-07-26,106.15,106.37,105.46,106.21,57642,0
2016-07-27,106.44,106.82,105.65,106.39,60439,0
2016-07-28,106.61,107.15,106.1,106.91,113719,0
2016-07-29,106.9,107.96,106.36,106.87,88855,0
2016-08-01,106.79,107.13,106.25,106.51,68774,0
2016-08-02,107.18,107.28,106.52,107.03,100344,0
2016-08-03,106.47,106.88,106.29,106.7,65584,0
2016-08-04,106.15,106.61,105.91,106.59,43292,0
2016-08-05,107.19,108.68,107.1,108.49,65012,0
2016-08-08,108.31,108.38,107.52,107.84,40001,0
2016-08-09,107.3,108.65,107.18,108.26,49960,0
2016-08-10,109.69,109.76,109.31,109.38,70106,0
2016-08-11,110.13,110.33,109.76,109.81,35714,0
2016-08-12,109.63,110.05,109.17,109.56,77225,0
2016-08-15,109.83,109.91,109.35,109.68,66063,0
2016-08-16,109.48,109.89,109.25,109.55,41625,0
2016-08-17,109.4,110.2,108.89,109.99,36291,0
2016-08-18,111.26,111.32,110.44,110.92,46863,0
2016-08-19,109.64,110.17,109.26,110.07,33651,0
2016-08-22,108.57,109.38,108.28,109.34,53263,0
2016-08-23,109.98,110.03,109.52,109.68,41665,0
2016-08-24,115.34,115.74,111.54,111.65,222761,0
2016-08-25,112.5,113.28,112.07,112.81,131432,0
2016-08-26,113.68,114.13,111.38,111.81,126539,0
2016-08-29,111.21,111.85,111.13,111.52,74814,0
2016-08-30,111.91,112.25,111.59,112.12,113248,0
2016-08-31,110.93,111.08,109.3,110.5,149027,0
2016-09-01,111.88,112.16,111.33,111.96,112156,0
2016-09-02,112.01,113.41,112,112.92,67063,0
2016-09-06,114.68,115.14,113.86,114.76,212446,0
2016-09-07,115.45,115.92,114.47,114.51,198250,0
2016-09-08,113.83,114.3,113.16,113.27,90387,0
2016-09-09,113.03,113.04,110.92,111.01,79316,0
2016-09-12,110.4,112.34,110.23,112.28,62724,0
2016-09-13,111.42,111.45,110.19,110.73,61025,0
2016-09-14,110.89,111.24,110.39,110.66,65804,0
2016-09-15,111.32,112.53,111.11,112.12,93482,0
2016-09-16,110.68,110.7,109.1,109.55,121934,0
2016-09-19,111.68,112.13,110.96,111.12,74784,0
2016-09-20,112.12,112.39,111.41,111.42,45709,0
2016-09-21,111.91,112.96,111.48,112.81,95512,0
2016-09-22,114.89,115.45,113.98,114.21,102347,0
2016-09-23,112.71,112.81,112.19,112.21,43595,0
2016-09-26,110.42,110.5,109.81,109.94,86151,0
2016-09-27,109.48,111.15,109.37,110.97,64798,0
2016-09-28,112.85,113.48,112.1,113.35,96993,0
2016-09-29,113.15,113.37,111.51,111.91,55545,0
2016-09-30,112.22,112.63,111.07,112.27,76320,0
2016-10-03,112.19,112.32,111.58,112.02,43139,0
2016-10-04,112.78,113.42,111.73,112.1,65922,0
2016-10-05,110.46,110.84,110.4,110.58,47794,0
2016-10-06,109.86,110.45,109.85,110.21,42805,0
2016-10-07,108.86,109.22,107.68,108.5,116527,0
2016-10-10,108.6,109.82,108.6,109.42,40080,0
2016-10-11,108.41,108.43,106.62,106.93,80984,0
2016-10-12,107.3,107.8,106.8,107.64,205092,0
2016-10-13,105.78,108.1,105.69,107.7,79914,0
2016-10-14,107.34,108.12,107.24,107.33,48603,0
2016-10-17,106.08,106.51,105.94,106.1,49879,0
2016-10-18,107.49,107.55,106.79,106.89,73439,0
2016-10-19,107.69,108.01,107.29,107.44,61090,0
2016-10-20,104.36,104.77,103.1,103.85,109427,0
2016-10-21,102.67,103.43,102.43,103.32,64106,0
2016-10-24,101.36,101.89,101.01,101.84,117786,0
2016-10-25,100.26,100.52,99.432,100.16,179598,0
2016-10-26,99.88,100.18,99.215,99.314,150399,0
2016-10-27,100.43,100.56,99.83,99.88,133418,0
2016-10-28,100.38,100.62,99.71,99.95,87587,0
2016-10-31,104.22,105.14,103.66,104.59,251796,0
2016-11-01,104.56,104.61,103.16,103.33,146109,0
2016-11-02,103.7,103.95,102.78,102.94,111256,0
2016-11-03,103.13,103.13,101.81,101.98,80791,0
2016-11-04,102.12,102.71,101.6,101.61,66191,0
2016-11-07,103.39,103.87,103.15,103.44,101638,0
2016-11-08,102.81,103.75,102.75,103.46,99272,0
2016-11-09,100.79,101.6,100.33,101.22,110925,0
2016-11-10,101.5,101.52,99.442,100.12,106350,0
2016-11-11,99.68,100.06,98.999,100.03,115862,0
2016-11-14,99.87,100.43,99.442,100.26,93410,0
2016-11-15,99.343,99.471,98.133,99.462,317376,0
2016-11-16,99.481,100.88,99.481,100.73,100678,0
2016-11-17,100.85,101.51,100.81,101.25,88141,0
2016-11-18,101.85,102.14,100.76,100.95,110077,0
2016-11-21,102.43,102.61,101.71,102.18,82078,0
2016-11-22,101.83,102.41,101.66,102.29,84612,0
2016-11-23,101.4,102.31,101.4,101.92,109829,0
2016-11-25,103.02,103.65,102.8,103.51,55335,0
2016-11-28,102.6,102.6,101.69,101.72,89549,0
2016-11-29,102.74,103.66,102.52,103.1,106468,0
2016-11-30,102.58,102.97,101.98,102.44,138122,0
2016-12-01,101.23,101.28,100.4,100.61,118666,0
2016-12-02,101.16,102.05,101.1,101.81,115107,0
2016-12-05,103.46,103.75,103.05,103.13,123574,0
2016-12-06,103.56,104.15,101.55,101.99,225457,0
2016-12-07,99.62,101.13,99.462,100.73,155145,0
2016-12-08,104.43,104.85,103.76,104.06,206426,0
2016-12-09,106.41,107.47,106.26,107.25,200239,0
2016-12-12,106.67,107.31,106.42,106.95,141154,0
2016-12-13,107.74,108.07,107.06,107.2,265283,0
2016-12-14,108.65,109.33,107.13,107.2,124675,0
2016-12-15,107.6,107.81,106.78,107.09,107576,0
2016-12-16,106.52,107.17,106.41,106.87,107952,0
2016-12-19,106.24,106.76,105.02,106.23,168912,0
2016-12-20,106.01,106.66,105.92,106.43,79718,0
2016-12-21,106.63,107.35,106.38,106.44,151309,0
2016-12-22,106.95,107.02,106.27,106.34,99465,0
2016-12-23,106.01,106.32,105.95,106.21,39759,0
2016-12-27,106.24,106.81,106.24,106.3,59385,0
2016-12-28,106.76,107.06,106.41,106.47,92596,0
2016-12-29,106.34,106.58,106,106.4,109349,0
2016-12-30,106.74,107.8,106.45,106.71,83738,0
2017-01-03,107.88,108.06,107.48,107.9,154332,0
2017-01-04,107.62,108.04,107.3,108.01,143909,0
2017-01-05,108.91,109.5,108.5,109.3,115696,0
2017-01-06,108.59,109.35,108.49,108.79,112328,0
2017-01-09,109.45,109.6,109.11,109.21,107684,0
2017-01-10,109.8,110.43,109.64,109.78,114953,0
2017-01-11,109.64,110.81,109.34,110.45,93674,0
2017-01-12,110.5,110.98,109.83,110.33,99001,0
2017-01-13,110.08,110.9,109.91,110.46,97829,0
2017-01-17,110.66,111.59,110.42,111.24,160042,0
2017-01-18,110.22,110.34,109.63,109.76,99792,0
2017-01-19,109.52,109.97,109.26,109.53,97187,0
2017-01-20,109.49,109.77,109.28,109.55,79194,0
2017-01-23,110.75,111.38,110.73,111.25,161307,0
2017-01-24,111.47,112.19,111.35,111.99,85086,0
2017-01-25,111.7,112.89,111.6,112.83,111348,0
2017-01-26,111.84,112.25,111.6,112.2,111535,0
2017-01-27,113.27,113.5,112.89,113.17,140982,0
2017-01-30,113.24,113.29,112.74,113.1,118370,0
2017-01-31,112.59,112.79,111.65,112.08,108992,0
2017-02-01,112.79,112.79,111.55,112.1,101694,0
2017-02-02,111.93,111.99,110.88,111.19,94132,0
2017-02-03,111.22,111.57,111.02,111.39,90127,0
2017-02-06,110.01,110.46,109.85,110.42,122831,0
2017-02-07,110.7,110.97,110.21,110.69,70302,0
2017-02-08,112.27,112.4,111.52,112.33,130402,0
2017-02-09,112.19,112.39,111.81,112,87239,0
2017-02-10,112.3,113.01,112.3,112.9,77965,0
2017-02-13,114.55,114.86,114.31,114.67,110268,0
2017-02-14,113.81,113.89,113.06,113.43,76518,0
2017-02-15,112.16,113.7,112.15,113.59,68395,0
2017-02-16,113.67,113.98,113.43,113.67,56564,0
2017-02-17,113.91,114.03,113.5,113.95,75523,0
2017-02-21,112.53,113.36,112.49,113.32,87881,0
2017-02-22,112.89,113.16,112.74,113.09,58946,0
2017-02-23,112.06,113.45,112.05,113.28,107623,0
2017-02-24,112.53,113.13,112.36,112.99,103377,0
2017-02-27,112.75,113.67,112.74,113.42,56956,0
2017-02-28,113.86,113.96,113.12,113.25,120387,0
2017-03-01,113,113.92,112.98,113.57,93430,0
2017-03-02,113.21,113.26,112.4,112.79,101941,0
2017-03-03,103.76,104.57,103.02,104.05,284655,0
2017-03-06,101.8,102.18,101.51,101.65,174335,0
2017-03-07,102.5,102.59,101.12,101.29,160990,0
2017-03-08,101.41,101.62,100.84,101.3,231703,0
2017-03-09,101.31,101.44,100.93,101.15,95349,0
2017-03-10,99.73,100.22,99.51,100.11,164327,0
2017-03-13,100.78,101.25,100.53,101.02,168976,0
2017-03-14,100.26,100.35,100.01,100.21,88752,0
2017-03-15,100.56,101.14,99.98,101.07,239253,0
2017-03-16,101.68,101.84,101.23,101.25,192878,0
2017-03-17,101.06,101.13,100.59,100.67,141248,0
2017-03-20,100.71,100.86,100.01,100.12,153108,0
2017-03-21,100.96,101.09,100.08,100.15,144468,0
2017-03-22,98.891,99.471,98.635,99.294,97275,0
2017-03-23,99.85,101.02,99.85,100.38,76698,0
2017-03-24,100.46,101.55,100.45,101.11,110913,0
2017-03-27,101.92,102.65,101.82,102.39,148342,0
2017-03-28,103.35,103.54,102.36,102.41,127766,0
2017-03-29,101.96,103.02,101.96,102.78,98012,0
2017-03-30,104.1,104.45,103.86,104.15,122533,0
2017-03-31,104.35,106.32,104.35,105.49,193322,0
2017-04-03,104.73,104.95,103.86,104.15,177046,0
2017-04-04,105.82,105.86,104.58,104.83,138310,0
2017-04-05,104.94,104.94,104.08,104.08,70820,0
2017-04-06,103.08,103.5,102.84,102.96,84041,0
2017-04-07,103.08,103.53,102.97,103.13,82742,0
2017-04-10,103.04,103.44,102.79,102.89,119303,0
2017-04-11,104.59,104.67,103.73,104.24,158113,0
2017-04-12,104.58,105.03,104.37,104.72,69222,0
2017-04-13,104.84,105.04,103.96,103.98,117920,0
2017-04-17,104.24,105.22,104.24,105.16,74300,0
2017-04-18,104.86,105.25,104.22,105.09,109930,0
2017-04-19,104.48,104.54,103.6,103.75,89571,0
2017-04-20,104.51,105.45,104.51,105.18,81677,0
2017-04-21,104.71,104.91,104.36,104.69,92150,0
2017-04-24,105.47,106.11,105.45,105.66,121281,0
2017-04-25,106.13,106.57,106.07,106.32,81871,0
2017-04-26,106.4,106.71,106.16,106.19,87154,0
2017-04-27,105.24,105.37,104.3,104.88,106765,0
2017-04-28,103.08,103.38,102.84,103.27,105191,0
2017-05-01,102.76,103.72,102.76,103.42,95585,0
2017-05-02,104.52,104.98,104.38,104.98,121224,0
2017-05-03,105.04,105.14,104.13,104.17,205248,0
2017-05-04,105.68,105.98,105.07,105.49,160349,0
2017-05-05,104.35,105.3,103.94,105.3,82493,0
2017-05-08,105.01,105.3,104.62,105.01,72705,0
2017-05-09,107.03,107.05,105.92,106.24,95749,0
2017-05-10,106.71,106.91,106.03,106.28,105009,0
2017-05-11,105.41,106.36,105.23,106.1,82583,0
2017-05-12,105.54,106.14,105.52,105.96,92786,0
2017-05-15,105.94,106.71,105.82,106.56,150971,0
2017-05-16,107.45,107.49,106.71,106.98,149857,0
2017-05-17,107.77,107.81,106.34,106.4,197023,0
2017-05-18,107.15,107.15,105.82,106.38,102720,0
2017-05-19,107.84,108.32,107.58,108.31,255381,0
2017-05-22,107.42,107.75,106.94,107.07,184907,0
2017-05-23,105.9,105.95,104.65,104.72,121125,0
2017-05-24,105.65,106.53,105.35,106.49,96313,0
2017-05-25,106.01,107.16,106.01,107.06,76666,0
2017-05-26,107.68,107.69,107,107.45,69780,0
2017-05-30,108.32,108.91,108.15,108.45,69699,0
2017-05-31,108.61,108.87,108.09,108.7,88207,0
2017-06-01,108.75,109.31,108.66,109.29,88876,0
2017-06-02,108.75,109.45,108.69,109.37,78933,0
2017-06-05,107.66,108.58,107.59,108.4,162137,0
2017-06-06,107.35,107.35,106.64,106.8,167965,0
2017-06-07,104.16,105.12,103.3,104.81,132575,0
2017-06-08,104.34,104.38,103.29,103.99,91444,0
2017-06-09,104.23,105.02,104.03,104.98,102540,0
2017-06-12,104.25,105.18,104.05,105.04,140333,0
2017-06-13,105.69,106.32,105.61,106.21,139247,0
2017-06-14,107.5,107.5,105.78,106.05,75178,0
2017-06-15,104.5,105.19,104.41,105.19,102958,0
2017-06-16,104.76,105.06,104.18,105.06,137088,0
2017-06-19,104.95,105.55,104.95,105.42,109089,0
2017-06-20,105.39,105.41,103.71,103.87,85716,0
2017-06-21,104.87,104.87,103.84,104.19,98059,0
2017-06-22,104.37,104.37,103.56,103.88,87890,0
2017-06-23,104.06,104.45,103.79,104.18,62549,0
2017-06-26,104.34,104.58,103.79,104.29,96994,0
2017-06-27,103.58,103.62,102.66,103.33,126044,0
2017-06-28,104.36,105.6,104.35,105.52,113099,0
2017-06-29,104.17,104.34,103.53,103.92,97936,0
2017-06-30,103.87,104.11,103.11,103.77,94114,0
2017-07-03,103.07,103.26,102.58,102.93,115957,0
2017-07-05,102.43,103.2,102.38,103.16,76925,0
2017-07-06,102.74,102.94,101.61,101.64,170618,0
2017-07-07,98.92,100.1,98.861,99.86,103276,0
2017-07-10,99.88,100.01,99.245,99.363,163682,0
2017-07-11,98.694,99.206,98.497,99.087,112154,0
2017-07-12,99.7,100.25,99.122,100.14,119570,0
2017-07-13,99.85,100.02,99.442,99.92,86276,0
2017-07-14,99.77,100.62,99.74,100.44,185437,0
2017-07-17,99.9,100.2,99.69,99.91,147339,0
2017-07-18,99.186,99.6,98.388,99.265,392406,0
2017-07-19,99.471,100.35,99.274,99.75,347310,0
2017-07-20,100.89,101.9,100.62,101.71,132722,0
2017-07-21,101.9,102.44,101.83,102.4,108493,0
2017-07-24,101.62,102.37,101.58,102.05,119100,0
2017-07-25,100.36,100.54,99.94,99.96,132291,0
2017-07-26,99.98,99.98,99.412,99.58,139860,0
2017-07-27,99.87,100.01,99.197,99.72,128722,0
2017-07-28,99.89,100.79,99.88,100.79,196839,0
2017-07-31,99.89,100.6,99.85,100.38,126997,0
2017-08-01,100.99,101.19,100.04,100.11,381945,0
2017-08-02,100.79,101.14,100.42,101,112059,0
2017-08-03,100.32,101.62,100.32,101.29,101436,0
2017-08-04,101.11,101.17,100.48,100.62,69444,0
2017-08-07,100.89,101.24,100.81,101.14,93200,0
2017-08-08,101.48,101.81,101.1,101.29,76201,0
2017-08-09,99.76,100.24,99.491,100.23,85350,0
2017-08-10,101.23,101.23,100.17,100.35,268324,0
2017-08-11,100.51,100.6,100.14,100.23,102970,0
2017-08-14,100.92,101.22,100.62,100.83,84219,0
2017-08-15,101.04,101.28,100.72,101.21,71856,0
2017-08-16,100.95,101.54,100.91,101.32,93367,0
2017-08-17,101.21,101.44,100.44,100.52,120705,0
2017-08-18,99.92,99.92,98.753,98.95,207309,0
2017-08-21,99.156,99.75,98.861,99.61,144613,0
2017-08-22,100.46,100.93,99.97,100.78,126372,0
2017-08-23,90.119,90.119,88.012,89.203,605841,0
2017-08-24,92.157,92.619,91.635,91.694,247095,0
2017-08-25,91.34,91.753,90.739,90.749,174449,0
2017-08-28,91.192,91.3,90.828,91.143,115766,0
2017-08-29,90.513,91.064,90.324,91.005,406891,0
2017-08-30,90.424,90.749,89.971,89.981,184751,0
2017-08-31,90.099,90.503,89.883,90.365,134929,0
2017-09-01,90.552,90.66,90.079,90.276,99562,0
2017-09-05,90.572,90.759,89.942,90.385,140385,0
2017-09-06,90.227,90.749,90.178,90.463,111526,0
2017-09-07,90.07,90.444,89.952,90.129,136128,0
2017-09-08,90.03,90.641,89.538,90.572,129449,0
2017-09-11,90.906,91.192,90.427,90.611,160513,0
2017-09-12,90.424,90.749,90.316,90.404,134739,0
2017-09-13,90.395,90.946,90.326,90.788,158003,0
2017-09-14,91.409,92.029,91.221,91.281,140393,0
2017-09-15,91.271,91.783,90.936,90.936,218263,0
2017-09-18,90.444,90.975,89.873,90.345,233479,0
2017-09-19,90.001,90.601,89.686,90.582,236575,0
2017-09-20,92.354,92.698,91.763,92.088,117779,0
2017-09-21,91.852,92.728,91.689,92.373,127463,0
2017-09-22,94.165,94.382,93.648,93.85,168776,0
2017-09-25,94.313,94.766,93.929,94.391,116749,0
2017-09-26,92.669,93.2,92.186,92.226,122758,0
2017-09-27,91.054,91.546,91.054,91.497,173033,0
2017-09-28,91.015,91.172,90.444,90.65,116286,0
2017-09-29,90.7,91.438,90.552,91.359,96113,0
2017-10-02,90.523,91.12,90.276,90.444,259914,0
2017-10-03,89.321,89.518,88.967,89.302,549198,0
2017-10-04,90.778,92.541,90.247,91.95,505908,0
2017-10-05,90.88,91.37,90.72,90.88,187831,0
2017-10-06,91.02,92.06,90.81,91.65,212733,0
2017-10-09,92.18,92.36,91.85,91.89,268608,0
2017-10-10,92.04,92.65,91.88,92.4,75859,0
2017-10-11,89.85,90.77,89.74,90.57,130994,0
2017-10-12,90.25,90.92,90.06,90.85,179211,0
2017-10-13,91.82,91.9199,91.4103,91.76,59969,0
2017-10-16,91.78,91.855,91.17,91.36,117683,0
2017-10-17,92.25,93.2299,92.218,92.77,247094,0
2017-10-18,92.74,93.02,92.45,92.74,114622,0
2017-10-19,89.67,90.63,89.67,90.1,245920,0
2017-10-20,90.59,90.89,90.23,90.69,200327,0
2017-10-23,90.48,90.48,89.5,89.81,228311,0
2017-10-24,87.1,87.54,86.811,87.07,194787,0
2017-10-25,87.91,88.145,87.55,87.61,255439,0
2017-10-26,87.85,88.08,87.2,87.81,1369463,0
2017-10-27,85.52,85.69,85.06,85.2,595049,0
2017-10-30,86.03,86.15,85.31,85.44,427119,0
2017-10-31,87.69,88.98,87.46,88.29,177754,0
2017-11-01,87.65,87.905,87.29,87.33,198846,0
2017-11-02,86.85,86.9,86.22,86.32,229779,0
2017-11-03,86.41,86.48,86.1,86.24,255988,0
2017-11-06,86.24,87.13,86.14,87.03,151183,0
2017-11-07,85.28,85.86,85.1736,85.52,142074,0
2017-11-08,85.58,85.745,85.25,85.35,94569,0
2017-11-09,84.43,85.469,84.29,85.31,150644,0
2017-11-10,85.85,86.36,85.47,86.3,106712,0
