Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,29.679,30.064,29.524,30.064,189791,0
2005-02-28,29.969,29.969,29.647,29.898,94706,0
2005-03-01,29.976,30.689,29.976,30.565,104403,0
2005-03-02,30.57,30.97,30.346,30.518,130695,0
2005-03-03,30.533,30.97,30.4,30.703,171922,0
2005-03-04,30.785,31.271,30.785,31.214,116146,0
2005-03-07,31.223,31.537,31.02,31.397,143076,0
2005-03-08,31.434,31.62,31.167,31.339,143968,0
2005-03-09,31.339,31.669,30.994,31.128,138993,0
2005-03-10,31.036,31.161,30.525,30.594,196047,0
2005-03-11,30.612,30.837,30.54,30.837,113085,0
2005-03-14,30.837,31.278,30.547,31.206,135805,0
2005-03-15,31.331,31.694,31.246,31.652,161965,0
2005-03-16,31.576,31.731,31.496,31.669,138101,0
2005-03-17,31.513,32.295,31.504,32.131,143842,0
2005-03-18,32.397,32.397,31.927,32.06,286793,0
2005-03-21,32.123,32.397,31.967,32.397,97003,0
2005-03-22,32.42,32.749,32.242,32.453,214804,0
2005-03-23,32.453,32.547,32.202,32.498,181112,0
2005-03-24,32.829,32.898,32.595,32.595,113085,0
2005-03-28,32.712,32.813,32.091,32.131,205233,0
2005-03-29,32.084,32.21,31.545,31.66,152520,0
2005-03-30,31.66,33.094,31.66,32.993,179582,0
2005-03-31,33,33.048,32.507,32.986,182008,0
2005-04-01,33.079,33.11,32.68,33,241740,0
2005-04-04,32.986,32.986,32.531,32.829,147544,0
2005-04-05,32.868,33.415,32.601,32.633,183537,0
2005-04-06,32.749,33.448,32.562,33.062,113336,0
2005-04-07,33.415,33.824,33.143,33.564,215190,0
2005-04-08,33.377,33.542,33.249,33.307,165924,0
2005-04-11,33.307,33.307,32.877,32.986,185070,0
2005-04-12,32.868,33.667,32.633,33.533,139503,0
2005-04-13,33.496,33.503,32.655,32.765,133631,0
2005-04-14,32.868,32.993,32.68,32.765,90238,0
2005-04-15,32.772,32.986,32.556,32.586,146139,0
2005-04-18,32.586,32.586,30.829,31.103,465737,0
2005-04-19,31.299,31.652,30.946,31.339,276965,0
2005-04-20,31.339,31.596,30.673,30.673,204212,0
2005-04-21,31.262,34.381,31.059,34.043,499303,0
2005-04-22,34.05,34.073,32.161,32.28,309637,0
2005-04-25,32.437,34.467,32.303,34.381,273900,0
2005-04-26,34.476,35.311,33.753,33.941,248247,0
2005-04-27,33.941,35.171,33.431,34.747,309127,0
2005-04-28,34.732,35.217,33.941,34.006,205362,0
2005-04-29,34.2,34.403,33.299,33.997,282706,0
2005-05-02,34.153,35.118,34.105,35.068,170011,0
2005-05-03,35.258,35.258,34.395,34.537,142950,0
2005-05-04,34.724,35.032,34.317,34.458,214553,0
2005-05-05,34.522,35.032,33.948,34.891,163881,0
2005-05-06,35.084,35.084,34.458,34.875,142694,0
2005-05-09,34.983,35.884,34.983,35.853,141675,0
2005-05-10,35.727,35.727,34.951,35.392,113723,0
2005-05-11,35.493,35.892,35.06,35.892,151757,0
2005-05-12,35.797,35.954,35.186,35.266,87813,0
2005-05-13,35.266,35.617,34.522,34.591,139248,0
2005-05-16,34.67,35.201,34.631,35.024,81684,0
2005-05-17,34.826,35.14,34.515,34.943,222082,0
2005-05-18,34.983,35.929,34.983,35.782,203448,0
2005-05-19,35.805,35.805,34.694,35.015,244288,0
2005-05-20,35.024,35.024,33.8,34.388,344355,0
2005-05-23,34.417,35.11,33.989,34.85,293810,0
2005-05-24,34.809,34.818,34.317,34.395,210211,0
2005-05-25,34.395,34.458,34.073,34.23,186219,0
2005-05-26,34.308,35.068,34.278,34.67,104023,0
2005-05-27,34.631,35.038,34.476,34.935,116146,0
2005-05-31,34.859,35.024,34.522,34.623,151627,0
2005-06-01,34.55,34.717,33.982,34.425,201660,0
2005-06-02,34.239,34.49,34.222,34.388,115766,0
2005-06-03,34.341,34.74,34.073,34.292,150863,0
2005-06-06,34.299,34.476,34.081,34.239,145886,0
2005-06-07,34.317,34.515,33.917,34.065,151757,0
2005-06-08,34.081,34.105,32.886,33.236,237526,0
2005-06-09,33.331,33.878,32.971,33.768,139375,0
2005-06-10,33.848,34.506,33.848,34.278,182642,0
2005-06-13,34.097,34.631,33.705,34.05,135932,0
2005-06-14,33.982,34.55,33.948,34.41,150221,0
2005-06-15,34.607,35.038,34.292,35.038,118189,0
2005-06-16,34.904,35.532,34.648,35.42,185964,0
2005-06-17,35.962,36.034,35.118,35.118,394896,0
2005-06-20,35.101,35.101,34.357,34.357,217105,0
2005-06-21,34.333,34.959,34.333,34.78,137719,0
2005-06-22,34.935,35.178,34.732,35.101,156350,0
2005-06-23,35.178,35.273,34.239,34.278,154310,0
2005-06-24,34.325,34.661,33.054,33.564,476455,0
2005-06-27,33.527,33.87,33.496,33.697,396431,0
2005-06-28,33.965,34.648,33.941,34.308,210211,0
2005-06-29,34.341,34.41,33.886,34.153,146909,0
2005-06-30,34.247,34.442,33.377,33.377,207151,0
2005-07-01,33.181,33.244,32.562,32.721,187366,0
2005-07-05,32.749,32.868,32.556,32.733,240843,0
2005-07-06,32.733,32.733,31.652,31.701,340015,0
2005-07-07,31.809,33,31.293,32.993,539632,0
2005-07-08,33.054,34.02,33.054,33.629,552398,0
2005-07-11,33.691,34.772,33.691,34.263,473903,0
2005-07-12,34.263,34.417,33.691,33.691,154310,0
2005-07-13,33.886,33.973,32.796,33.087,184049,0
2005-07-14,33.377,33.62,32.491,32.913,143333,0
2005-07-15,32.721,32.977,32.437,32.671,130954,0
2005-07-18,32.624,32.962,32.595,32.721,137207,0
2005-07-19,32.868,33.612,32.868,33.588,250543,0
2005-07-20,33.644,34.073,33.644,33.848,246077,0
2005-07-21,33.965,35.601,33.917,35.42,534528,0
2005-07-22,36.275,37.091,35.705,36.91,503002,0
2005-07-25,36.942,37.467,36.512,36.747,648123,0
2005-07-26,36.512,37.678,36.424,36.497,432806,0
2005-07-27,36.549,36.824,36.448,36.785,264841,0
2005-07-28,36.903,38.158,36.903,38.101,284497,0
2005-07-29,38.001,38.226,36.964,37.106,276450,0
2005-08-01,37.301,38.158,37.301,37.985,225524,0
2005-08-02,38.077,38.358,38.077,38.315,221572,0
2005-08-03,38.242,38.298,37.843,38.109,161327,0
2005-08-04,37.92,37.92,37.483,37.592,175115,0
2005-08-05,37.411,37.499,37.28,37.499,146779,0
2005-08-08,37.507,37.678,37.238,37.617,196556,0
2005-08-09,37.724,37.803,37.058,37.396,130311,0
2005-08-10,37.515,37.655,37.185,37.372,186985,0
2005-08-11,37.263,37.301,35.727,36.001,398851,0
2005-08-12,35.767,35.814,34.67,34.935,434463,0
2005-08-15,35.649,36.809,35.36,36.58,370263,0
2005-08-16,36.385,36.385,35.555,35.805,176518,0
2005-08-17,35.705,36.237,35.476,36.042,201789,0
2005-08-18,36.001,36.268,35.572,36.095,194129,0
2005-08-19,36.056,36.52,36.027,36.095,120104,0
2005-08-22,36.095,36.549,35.962,36.237,157754,0
2005-08-23,36.237,36.424,35.758,36.315,123930,0
2005-08-24,36.042,36.393,35.266,35.335,174093,0
2005-08-25,35.352,36.034,35.311,35.985,131332,0
2005-08-26,36.01,36.01,35.532,35.846,97259,0
2005-08-29,35.649,36.8,35.376,36.77,161710,0
2005-08-30,36.706,36.785,36.167,36.605,137719,0
2005-08-31,36.706,38.226,36.268,38.201,265094,0
2005-09-01,38.315,38.988,38.234,38.948,207915,0
2005-09-02,38.861,38.915,38.358,38.447,187621,0
2005-09-06,38.234,39.418,38.038,39.301,185706,0
2005-09-07,39.175,39.237,38.782,39.237,106322,0
2005-09-08,39.098,39.16,38.588,39.16,110529,0
2005-09-09,39.16,39.457,38.948,39.418,113594,0
2005-09-12,39.252,39.81,39.026,39.63,121380,0
2005-09-13,39.449,39.613,39.191,39.386,151883,0
2005-09-14,39.386,39.386,39.026,39.191,204339,0
2005-09-15,39.175,39.301,38.657,39.018,158011,0
2005-09-16,39.175,39.206,38.603,38.603,299173,0
2005-09-19,38.507,39.237,38.479,39.206,119592,0
2005-09-20,39.333,39.503,38.188,38.298,110144,0
2005-09-21,38.195,38.201,37.678,37.796,122529,0
2005-09-22,37.803,38.626,37.396,38.422,88958,0
2005-09-23,38.329,38.924,38.016,38.572,96107,0
2005-09-26,38.861,40.343,38.861,40.201,264713,0
2005-09-27,40.044,40.044,39.362,39.645,188003,0
2005-09-28,39.645,40.56,39.348,40.403,198725,0
2005-09-29,40.391,41.502,40.257,40.994,143842,0
2005-09-30,40.994,41.72,40.617,41.612,205617,0
2005-10-03,41.761,41.97,41.228,41.454,236636,0
2005-10-04,41.26,41.369,40.575,40.575,251566,0
2005-10-05,40.468,40.543,38.847,38.861,393876,0
2005-10-06,39.252,39.902,38.462,39.032,758525,0
2005-10-07,39.645,40.108,39.128,39.959,369117,0
2005-10-10,40.234,40.375,39.056,39.175,377028,0
2005-10-11,39.277,39.754,38.906,38.906,333634,0
2005-10-12,38.782,39.377,38.774,39.08,188773,0
2005-10-13,39.08,39.175,38.494,38.539,271731,0
2005-10-14,38.705,39.394,38.242,39.269,279133,0
2005-10-17,39.333,39.975,39.175,39.88,239948,0
2005-10-18,39.761,39.761,38.736,38.861,206001,0
2005-10-19,38.782,40.31,38.547,40.218,199110,0
2005-10-20,40.218,40.485,39.032,39.489,165796,0
2005-10-21,39.568,39.88,39.252,39.693,111043,0
2005-10-24,39.802,40.523,39.802,40.343,264199,0
2005-10-25,42.31,43.068,41.837,42.543,449396,0
2005-10-26,42.468,43.85,42.468,43.538,455909,0
2005-10-27,43.406,43.437,42.66,42.976,387109,0
2005-10-28,43.25,43.601,42.856,43.29,345883,0
2005-10-31,43.406,44.95,43.366,44.526,374987,0
2005-11-01,44.424,45.16,44.385,45.012,274153,0
2005-11-02,45.012,45.52,44.433,44.526,238423,0
2005-11-03,44.723,45.334,44.456,44.526,227570,0
2005-11-04,44.48,44.581,43.617,43.798,171284,0
2005-11-07,43.954,44.581,43.717,44.447,169117,0
2005-11-08,44.369,44.573,43.901,44.433,144098,0
2005-11-09,44.433,45.528,44.331,45.051,247736,0
2005-11-10,45.083,45.434,44.541,45.217,241228,0
2005-11-11,45.176,45.717,44.943,45.066,124954,0
2005-11-14,45.483,45.826,45.388,45.6,184813,0
2005-11-15,45.625,46.085,44.267,44.267,414554,0
2005-11-16,44.464,45.137,44.424,44.682,199749,0
2005-11-17,44.857,45.906,44.857,45.85,237142,0
2005-11-18,46.226,46.423,45.293,45.944,162734,0
2005-11-21,45.678,46.798,45.661,46.538,289216,0
2005-11-22,46.538,47.44,46.538,47.135,189918,0
2005-11-23,47.048,48.044,47.048,47.699,146011,0
2005-11-25,47.558,48.411,47.519,47.771,56925,0
2005-11-28,48.184,48.184,46.266,46.359,213149,0
2005-11-29,46.423,48.93,46.423,48.201,532868,0
2005-11-30,48.004,49.259,48.004,49.164,392601,0
2005-12-01,49.555,50.677,49.164,49.548,410597,0
2005-12-02,49.548,50.526,49.275,50.113,357882,0
2005-12-05,50.347,50.583,49.306,49.846,219784,0
2005-12-06,49.907,50.324,49.526,49.754,236636,0
2005-12-07,49.822,50.959,49.761,50.7,376138,0
2005-12-08,50.575,52.731,50.575,51.143,407917,0
2005-12-09,51.053,51.177,50.34,50.802,153416,0
2005-12-12,50.888,52.628,50.888,52.416,301854,0
2005-12-13,52.337,53.003,51.436,51.976,303771,0
2005-12-14,52.103,52.486,51.359,51.459,191321,0
2005-12-15,47.794,48.686,45.756,46.281,1313856,0
2005-12-16,46.193,47.011,45.661,46.377,947931,0
2005-12-19,46.185,47.598,46.149,46.798,478627,0
2005-12-20,46.79,47.329,46.226,46.509,290111,0
2005-12-21,46.563,47.549,46.563,47.164,249012,0
2005-12-22,47.255,48.327,47.246,48.161,253099,0
2005-12-23,48.161,48.968,47.83,48.13,197451,0
2005-12-27,47.794,47.83,46.844,46.853,262414,0
2005-12-28,47.011,47.637,47.011,47.457,146523,0
2005-12-29,47.264,47.543,46.893,47.032,134907,0
2005-12-30,46.853,47.048,46.134,46.862,179452,0
2006-01-03,47.285,50.081,46.948,49.548,918831,0
2006-01-04,49.626,50.199,49.125,49.924,518704,0
2006-01-05,49.924,50.51,49.44,50.34,522660,0
2006-01-06,50.927,51.053,49.36,49.972,574477,0
2006-01-09,50.129,51.834,50.081,51.538,736826,0
2006-01-10,51.538,51.933,51.02,51.327,432293,0
2006-01-11,51.319,51.63,50.866,51.555,253478,0
2006-01-12,51.616,51.883,51.287,51.459,241098,0
2006-01-13,51.57,51.789,51.152,51.459,183923,0
2006-01-17,51.655,51.703,51.168,51.655,186598,0
2006-01-18,51.579,51.694,50.7,51.234,322911,0
2006-01-19,51.474,52.88,51.123,52.598,360055,0
2006-01-20,52.79,52.864,51.883,52.573,490494,0
2006-01-23,52.54,52.856,51.908,52.282,421191,0
2006-01-24,52.416,52.955,52.416,52.838,334270,0
2006-01-25,52.996,53.034,52.494,52.964,171284,0
2006-01-26,53.158,54.333,52.917,54.326,256926,0
2006-01-27,54.383,55.496,54.157,55.141,325848,0
2006-01-30,55.141,55.98,55.015,55.237,265479,0
2006-01-31,55.08,55.91,54.431,55.424,206383,0
2006-02-01,55.409,55.889,55.313,55.558,158649,0
2006-02-02,55.543,55.699,54.69,54.89,155967,0
2006-02-03,54.868,55.98,54.682,55.755,142822,0
2006-02-06,55.558,56.035,55.274,55.817,164647,0
2006-02-07,55.731,55.775,54.507,54.719,162862,0
2006-02-08,54.741,55.057,53.567,54.883,191829,0
2006-02-09,54.883,55.817,54.682,54.727,134399,0
2006-02-10,54.698,55.574,53.584,55.364,145758,0
2006-02-13,55.267,55.597,54.853,55.378,311171,0
2006-02-14,55.401,56.035,51.272,54.483,1134275,0
2006-02-15,54.483,54.838,52.797,53.958,620936,0
2006-02-16,54.453,54.798,53.733,53.942,393876,0
2006-02-17,53.942,53.958,53.55,53.764,302745,0
2006-02-21,53.75,55.948,53.699,55.214,417362,0
2006-02-22,55.08,56.584,54.971,56.491,193617,0
2006-02-23,56.647,56.998,56.053,56.145,282580,0
2006-02-24,56.137,57.094,55.551,56.605,128272,0
2006-02-27,56.803,57.197,56.605,56.605,140141,0
2006-02-28,56.569,56.569,54.289,54.548,309764,0
2006-03-01,54.741,55.823,54.592,55.496,302745,0
2006-03-02,55.438,55.723,54.399,54.765,239440,0
2006-03-03,54.607,55.432,54.274,54.916,137335,0
2006-03-06,55.364,55.364,54.009,54.217,271347,0
2006-03-07,54.14,54.298,52.864,52.98,264199,0
2006-03-08,52.98,53.257,52.11,52.164,364137,0
2006-03-09,52.399,52.79,51.858,52.19,441483,0
2006-03-10,52.222,54.052,52.222,53.432,561845,0
2006-03-13,53.55,54.798,53.55,54.333,210849,0
2006-03-14,54.333,55.244,54.313,54.83,176772,0
2006-03-15,54.977,55.597,54.507,55.543,130954,0
2006-03-16,55.424,56.3,55.378,55.948,286151,0
2006-03-17,55.91,55.91,54.947,55.432,386345,0
2006-03-20,55.628,56.193,55.141,55.707,186091,0
2006-03-21,55.904,56.113,54.648,54.698,223228,0
2006-03-22,54.579,55.487,53.788,55.141,209446,0
2006-03-23,55.237,56.599,55.237,56.569,179327,0
2006-03-24,56.569,56.569,55.355,55.574,178816,0
2006-03-27,55.543,55.582,54.822,55.008,115381,0
2006-03-28,54.962,56.113,54.962,55.432,110276,0
2006-03-29,55.628,56.122,55.244,56.122,93811,0
2006-03-30,55.823,56.096,54.365,55.214,112059,0
2006-03-31,54.69,55.748,54.673,55.667,137207,0
2006-04-03,55.66,57.664,55.313,55.313,389537,0
2006-04-04,55.198,55.306,53.904,54.391,300705,0
2006-04-05,54.193,54.712,53.222,54.665,422717,0
2006-04-06,54.86,54.86,53.058,53.475,337969,0
2006-04-07,53.402,53.699,51.109,51.63,581369,0
2006-04-10,51.63,51.726,49.83,50.457,516916,0
2006-04-11,50.262,50.504,49.118,49.965,445695,0
2006-04-12,49.987,50.85,49.798,50.496,295343,0
2006-04-13,50.488,50.488,48.092,49.125,629615,0
2006-04-17,49.125,49.398,47.88,48.686,525848,0
2006-04-18,50.144,51.867,50.144,51.602,834977,0
2006-04-19,51.608,53.373,51.053,53.373,551377,0
2006-04-20,53.277,53.458,51.374,52.04,395663,0
2006-04-21,52.032,52.649,51.555,52.103,341291,0
2006-04-24,52.103,52.681,49.674,50.754,596431,0
2006-04-25,50.888,50.927,49.398,49.869,505300,0
2006-04-26,49.907,51.538,49.907,51.482,575116,0
2006-04-27,50.858,50.951,49.79,50.144,507723,0
2006-04-28,49.949,50.292,49.259,49.713,305042,0
2006-05-01,49.595,50.144,49.382,49.486,273136,0
2006-05-02,50.379,51.474,50.159,50.347,368222,0
2006-05-03,50.379,51.193,49.713,51.07,370136,0
2006-05-04,51.161,51.383,50.725,51.086,308742,0
2006-05-05,51.131,52.289,51.131,51.467,247354,0
2006-05-08,51.391,51.875,50.732,50.786,174346,0
2006-05-09,50.692,51.939,50.479,51.608,291134,0
2006-05-10,51.608,52.455,51.004,51.272,275307,0
2006-05-11,51.161,51.168,50.575,50.732,305681,0
2006-05-12,50.535,50.535,49.195,49.226,398982,0
2006-05-15,49.148,49.156,47.573,47.986,336951,0
2006-05-16,47.794,48.319,46.663,46.844,393111,0
2006-05-17,46.461,47.156,45.483,46.931,849912,0
2006-05-18,47.011,49.283,47.011,47.951,621448,0
2006-05-19,47.715,47.903,46.509,47.002,439185,0
2006-05-22,46.243,46.266,44.994,45.567,434211,0
2006-05-23,45.575,46.335,45.443,45.443,417870,0
2006-05-24,45.41,45.646,42.795,44.917,707343,0
2006-05-25,45.152,45.152,43.46,44.605,371030,0
2006-05-26,44.801,45.286,44.331,45.012,232420,0
2006-05-30,44.816,44.899,43.538,43.734,260882,0
2006-05-31,43.782,44.196,43.134,43.884,290750,0
2006-06-01,43.954,45.786,43.892,45.748,592474,0
2006-06-02,45.944,46.304,45.318,46.218,554055,0
2006-06-05,46.185,46.21,43.985,44.816,456291,0
2006-06-06,44.776,45.152,43.687,44.275,622468,0
2006-06-07,44.196,44.651,43.601,43.672,557759,0
2006-06-08,43.561,43.993,41.894,43.657,694964,0
2006-06-09,43.75,44.353,43.406,43.876,296240,0
2006-06-12,43.798,43.798,40.569,41.019,822344,0
2006-06-13,41.72,42.928,41.72,42.443,1027704,0
2006-06-14,42.368,44.236,42.368,43.829,811496,0
2006-06-15,43.829,46.259,43.782,46.243,796049,0
2006-06-16,46.101,46.397,44.573,45.833,680796,0
2006-06-19,45.991,46.243,44.589,44.863,357501,0
2006-06-20,44.863,45.129,43.892,44.863,312444,0
2006-06-21,44.76,46.038,44.76,45.826,376266,0
2006-06-22,45.632,45.826,44.658,44.989,310026,0
2006-06-23,45.364,46.134,44.447,45.536,184299,0
2006-06-26,45.734,46.555,45.513,46.201,231399,0
2006-06-27,46.461,46.695,45.043,45.152,451696,0
2006-06-28,45.286,45.476,44.377,44.885,250672,0
2006-06-29,45.066,46.862,45.066,46.862,454377,0
2006-06-30,46.931,47.535,46.109,46.869,690623,0
2006-07-03,47.064,47.966,46.893,47.637,88448,0
2006-07-05,47.321,47.353,46.259,46.546,228462,0
2006-07-06,46.745,47.017,45.536,45.82,287301,0
2006-07-07,45.247,45.46,44.111,44.347,322785,0
2006-07-10,44.424,45.293,43.993,44.399,250035,0
2006-07-11,44.047,44.658,43.084,44.502,355841,0
2006-07-12,44.031,44.128,42.615,42.919,403449,0
2006-07-13,42.684,42.7,41.061,41.173,524313,0
2006-07-14,40.977,41.158,39.67,40.836,454883,0
2006-07-17,40.9,41.33,40.425,40.685,358904,0
2006-07-18,40.977,41.297,40.052,40.9,536824,0
2006-07-19,41.053,42.51,40.961,42.494,554185,0
2006-07-20,42.386,42.707,36.15,36.315,2943993,0
2006-07-21,36.042,36.042,32.624,33.407,2128159,0
2006-07-24,33.886,35.282,33.848,34.476,1028469,0
2006-07-25,34.467,35.289,34.184,34.55,727127,0
2006-07-26,34.2,34.631,33.572,34.081,547418,0
2006-07-27,34.271,34.686,33.753,34.006,521890,0
2006-07-28,34.175,35.25,34.089,35.11,390176,0
2006-07-31,34.91,34.91,34.145,34.724,365926,0
2006-08-01,34.631,34.747,34.034,34.357,355459,0
2006-08-02,34.483,34.868,34.105,34.498,396559,0
2006-08-03,34.299,36.251,33.691,36.126,681436,0
2006-08-04,36.52,36.729,34.843,35.642,482582,0
2006-08-07,34.951,35.593,34.717,35.209,513472,0
2006-08-08,35.258,35.335,34.13,34.271,467652,0
2006-08-09,34.467,34.891,32.837,33.062,641994,0
2006-08-10,32.886,33.855,32.522,33.391,504405,0
2006-08-11,33.197,33.431,32.514,33.228,332485,0
2006-08-14,33.339,33.713,33.087,33.159,367453,0
2006-08-15,33.496,34.607,33.346,34.558,317426,0
2006-08-16,34.64,35.649,34.55,35.234,396812,0
2006-08-17,34.976,35.225,34.623,34.951,491262,0
2006-08-18,35.118,36.01,34.607,35.805,666245,0
2006-08-21,35.493,35.649,34.403,34.583,413661,0
2006-08-22,34.515,34.959,34.263,34.537,500068,0
2006-08-23,34.591,35.06,33.603,33.728,451818,0
2006-08-24,33.793,34.089,33.407,33.676,430762,0
2006-08-25,33.691,34.373,33.439,33.691,273136,0
2006-08-28,33.564,33.925,33.454,33.893,398469,0
2006-08-29,34.013,34.835,33.8,34.724,402428,0
2006-08-30,34.694,35.024,34.23,34.515,250928,0
2006-08-31,34.67,34.968,34.299,34.425,516022,0
2006-09-01,34.425,34.476,33.9,34.153,529554,0
2006-09-05,34.121,35.42,33.691,35.282,619786,0
2006-09-06,35.14,35.14,34.55,34.677,493813,0
2006-09-07,34.366,34.417,33.503,33.557,501854,0
2006-09-08,33.785,34.006,33.588,33.925,290494,0
2006-09-11,33.519,34.2,33.07,33.391,397833,0
2006-09-12,33.471,34.543,33.415,34.433,296745,0
2006-09-13,34.709,35.821,34.565,35.821,417997,0
2006-09-14,35.727,35.925,34.74,34.826,425019,0
2006-09-15,35.14,35.485,34.772,34.976,410342,0
2006-09-18,34.785,35.586,34.74,35.467,311299,0
2006-09-19,35.413,35.68,34.809,35.485,380604,0
2006-09-20,35.572,35.846,34.935,35.36,392473,0
2006-09-21,35.445,35.846,35.032,35.649,508749,0
2006-09-22,35.383,35.517,34.709,35.118,532484,0
2006-09-25,34.943,35.178,34.373,35.178,509898,0
2006-09-26,35.06,35.962,35.06,35.805,588774,0
2006-09-27,35.625,36.903,35.625,36.588,474799,0
2006-09-28,36.644,37.005,35.609,36.056,629358,0
2006-09-29,36.15,36.415,35.954,36.049,572692,0
2006-10-02,35.376,35.797,35.311,35.451,583283,0
2006-10-03,35.273,35.705,34.818,35.319,404597,0
2006-10-04,35.311,36.534,35.148,36.377,505425,0
2006-10-05,36.042,36.872,35.929,36.762,553930,0
2006-10-06,36.605,36.605,35.853,36.198,296240,0
2006-10-09,36.08,36.612,35.633,36.433,237142,0
2006-10-10,36.401,37.828,36.275,37.342,471478,0
2006-10-11,37.147,37.17,36.282,36.621,280539,0
2006-10-12,36.778,37.873,36.729,37.764,397070,0
2006-10-13,37.961,39.026,37.812,38.885,476329,0
2006-10-16,38.507,40.076,38.507,40.02,604344,0
2006-10-17,39.63,39.754,38.58,38.759,417108,0
2006-10-18,39.112,39.568,38.751,39.183,264330,0
2006-10-19,39.026,39.645,38.868,39.168,315254,0
2006-10-20,39.362,39.41,38.603,39.073,226932,0
2006-10-23,38.876,39.769,38.705,39.348,234461,0
2006-10-24,39.175,39.581,38.822,39.307,347289,0
2006-10-25,39.237,40.608,39.237,40.608,357246,0
2006-10-26,40.351,40.351,38.201,39.88,1226940,0
2006-10-27,39.175,40.277,39.026,39.85,593368,0
2006-10-30,39.535,39.645,38.941,39.269,371283,0
2006-10-31,39.136,39.449,38.665,39.018,448506,0
2006-11-01,39.112,39.175,37.873,38.086,547931,0
2006-11-02,37.843,37.882,37.263,37.625,597197,0
2006-11-03,37.812,38.665,37.773,38.572,424253,0
2006-11-06,38.563,39.198,38.29,38.948,479265,0
2006-11-07,38.948,39.685,38.948,39.198,243141,0
2006-11-08,39.056,40.085,38.791,39.95,231527,0
2006-11-09,39.91,39.95,39.056,39.581,271223,0
2006-11-10,39.527,39.959,38.988,39.959,129929,0
2006-11-13,39.761,40.617,39.661,40.391,269691,0
2006-11-14,40.343,41.078,40.27,41.039,321254,0
2006-11-15,40.812,42.168,40.812,41.628,225655,0
2006-11-16,41.737,42.057,41.509,41.587,197194,0
2006-11-17,41.579,41.902,41.26,41.86,164008,0
2006-11-20,41.799,41.799,41.211,41.445,177027,0
2006-11-21,41.313,41.894,41.142,41.784,305042,0
2006-11-22,41.728,42.347,41.502,42.112,213785,0
2006-11-24,41.761,42.161,41.445,42.042,50031,0
2006-11-27,41.853,41.853,40.152,40.663,364137,0
2006-11-28,40.468,41.039,40.138,40.343,438417,0
2006-11-29,40.537,40.859,39.941,40.766,514362,0
2006-11-30,40.819,41.069,40.384,40.494,621698,0
2006-12-01,40.375,40.575,39.967,40.351,607024,0
2006-12-04,40.351,41.243,40.227,40.485,383923,0
2006-12-05,40.425,40.867,40.1,40.788,324190,0
2006-12-06,40.509,40.678,40.16,40.384,327507,0
2006-12-07,40.301,40.663,40.027,40.45,323807,0
2006-12-08,40.351,40.735,39.959,40.02,219021,0
2006-12-11,39.918,39.959,39.198,39.269,369878,0
2006-12-12,39.213,39.213,38.29,38.721,365029,0
2006-12-13,38.721,38.768,37.873,38.024,732105,0
2006-12-14,37.882,38.39,37.662,38.077,613535,0
2006-12-15,37.882,38.217,37.551,37.858,541037,0
2006-12-18,38.016,38.275,37.214,37.309,453994,0
2006-12-19,37.058,37.287,36.512,36.949,545506,0
2006-12-20,36.888,37.459,36.706,37.098,303510,0
2006-12-21,37.139,37.334,36.754,36.872,348567,0
2006-12-22,36.91,37.043,36.77,36.919,377796,0
2006-12-26,36.98,37.576,36.919,37.474,191578,0
2006-12-27,37.435,38.061,37.435,37.867,257437,0
2006-12-28,37.608,37.741,37.067,37.194,243269,0
2006-12-29,37.206,37.411,36.785,36.949,334020,0
2007-01-03,37.867,37.867,36.791,37.246,418892,0
2007-01-04,37.082,37.342,36.637,36.847,319466,0
2007-01-05,36.424,36.747,35.86,36.206,273136,0
2007-01-08,36.268,36.282,35.892,36.049,248118,0
2007-01-09,36.056,36.251,35.814,36.102,288960,0
2007-01-10,35.734,36.175,35.532,35.853,207785,0
2007-01-11,35.805,36.988,35.805,36.84,296363,0
2007-01-12,36.566,36.754,36.064,36.685,432167,0
2007-01-16,36.393,38.507,36.355,37.617,1325726,0
2007-01-17,37.396,38.29,37.309,37.896,641227,0
2007-01-18,37.928,38.209,37.758,37.944,590688,0
2007-01-19,37.985,38.479,37.764,38.315,413530,0
2007-01-22,38.234,38.298,37.098,37.803,614428,0
2007-01-23,37.559,39.457,37.45,39.213,771543,0
2007-01-24,39.018,39.574,38.688,39.316,783154,0
2007-01-25,39.198,39.918,39.175,39.606,612768,0
2007-01-26,39.677,39.941,39.324,39.677,400387,0
2007-01-29,39.527,40.013,39.37,39.677,337078,0
2007-01-30,39.489,39.88,39.206,39.568,428716,0
2007-01-31,39.574,40.359,39.229,39.975,589282,0
2007-02-01,39.975,41.667,39.975,41.463,775244,0
2007-02-02,41.62,42.229,41.392,41.995,623106,0
2007-02-05,41.995,41.995,40.819,41.158,500325,0
2007-02-06,41.251,41.383,40.819,41.346,388641,0
2007-02-07,41.424,41.72,41.019,41.275,285387,0
2007-02-08,41.353,41.682,41.11,41.564,867012,0
2007-02-09,41.424,42.27,41.369,42.183,821575,0
2007-02-12,42.026,42.535,41.62,42.427,831205,0
2007-02-13,41.72,42.27,40.537,40.906,1081579,0
2007-02-14,40.945,41.793,40.468,40.583,830724,0
2007-02-15,40.543,40.977,39.967,40.626,666757,0
2007-02-16,40.617,41.289,39.754,41.187,640338,0
2007-02-20,41.118,41.454,40.743,41.346,376644,0
2007-02-21,40.859,41.432,40.775,41.4,322018,0
2007-02-22,41.502,41.737,40.876,41.297,298154,0
2007-02-23,41.369,41.376,40.459,40.892,364266,0
2007-02-26,40.775,40.977,40.192,40.537,312133,0
2007-02-27,39.175,40.318,37.043,39.786,521253,0
2007-02-28,39.721,40.085,39.37,39.441,429229,0
2007-03-01,39.175,39.512,37.749,38.972,1030729,0
2007-03-02,38.782,39.026,38.455,38.501,609579,0
2007-03-05,38.164,38.861,38.009,38.266,578434,0
2007-03-06,38.507,39.301,38.447,39.136,439312,0
2007-03-07,39.026,39.355,38.721,38.822,425531,0
2007-03-08,39.056,39.213,38.141,38.743,431016,0
2007-03-09,38.941,39.229,38.572,38.972,251822,0
2007-03-12,39.064,39.064,38.547,38.831,301215,0
2007-03-13,38.547,38.547,38.038,38.117,504534,0
2007-03-14,37.92,38.988,37.724,38.736,439185,0
2007-03-15,38.73,38.948,38.479,38.822,281814,0
2007-03-16,38.815,39.902,38.712,38.759,614173,0
2007-03-19,39.018,39.91,39.018,39.91,312320,0
2007-03-20,39.754,40.27,39.63,40.265,193112,0
2007-03-21,39.802,40.27,39.128,39.975,576010,0
2007-03-22,40.257,40.476,39.959,40.476,372436,0
2007-03-23,40.6,41.047,40.6,40.851,277219,0
2007-03-26,40.692,41.127,40.434,40.692,380474,0
2007-03-27,40.718,41.101,40.523,40.969,426298,0
2007-03-28,40.819,41.002,40.138,40.241,585836,0
2007-03-29,40.543,40.735,39.637,40.059,374987,0
2007-03-30,40.02,40.543,39.786,40.013,446462,0
2007-04-02,40.076,40.384,39.843,40.336,311299,0
2007-04-03,40.494,40.945,40.31,40.788,406001,0
2007-04-04,40.859,40.859,40.327,40.425,286793,0
2007-04-05,40.425,41.078,40.403,40.819,114233,0
2007-04-09,40.859,41.024,40.592,40.71,156479,0
2007-04-10,40.775,40.775,39.693,39.721,828980,0
2007-04-11,39.73,39.738,38.868,39.34,839700,0
2007-04-12,39.26,39.786,39.026,39.535,241740,0
2007-04-13,39.496,39.81,39.252,39.41,569499,0
2007-04-16,39.41,39.489,38.988,39.098,601664,0
2007-04-17,39.175,39.872,38.979,39.434,1043406,0
2007-04-18,39.103,39.434,38.001,38.366,1261016,0
2007-04-19,39.098,43.29,38.988,41.211,2843836,0
2007-04-20,41.651,42.103,41.031,41.118,724943,0
2007-04-23,41.002,41.761,41.002,41.479,303259,0
2007-04-24,41.479,41.744,41.024,41.744,356097,0
2007-04-25,41.918,42.733,41.815,42.347,331466,0
2007-04-26,42.27,42.693,42.091,42.584,328019,0
2007-04-27,42.592,42.874,42.483,42.608,255011,0
2007-04-30,42.724,42.84,41.517,41.659,495601,0
2007-05-01,41.674,41.97,41.053,41.941,289600,0
2007-05-02,41.926,42.896,41.77,42.427,318063,0
2007-05-03,42.468,42.856,42.361,42.551,577924,0
2007-05-04,42.684,43.836,42.637,43.665,574858,0
2007-05-07,43.876,44.031,43.349,43.679,258737,0
2007-05-08,43.485,44.103,43.437,44.064,321892,0
2007-05-09,43.946,44.885,43.643,44.658,194437,0
2007-05-10,44.203,44.857,44.203,44.331,748443,0
2007-05-11,44.393,44.691,44.166,44.464,262924,0
2007-05-14,44.347,44.48,43.836,44.244,422466,0
2007-05-15,44.331,44.879,43.554,43.643,491132,0
2007-05-16,43.798,43.798,43.076,43.545,343843,0
2007-05-17,43.349,43.524,42.968,43.126,390557,0
2007-05-18,43.15,43.743,42.903,43.609,248247,0
2007-05-21,43.609,44.769,43.452,44.472,201025,0
2007-05-22,44.472,45.46,44.338,45.388,569629,0
2007-05-23,45.544,45.795,44.848,45.201,545825,0
2007-05-24,45.741,46.588,45.034,45.231,702241,0
2007-05-25,45.426,46.218,45.418,46.126,242759,0
2007-05-29,46.423,46.985,46.423,46.836,266882,0
2007-05-30,46.736,48.96,46.304,48.875,930575,0
2007-05-31,48.875,50.144,48.686,49.526,793752,0
2007-06-01,49.526,50.504,49.44,49.754,884113,0
2007-06-04,49.728,50.012,49.352,49.518,324573,0
2007-06-05,49.368,49.368,48.585,49.111,465480,0
2007-06-06,48.718,48.968,48.411,48.756,525467,0
2007-06-07,48.271,48.411,47.18,47.402,667777,0
2007-06-08,47.321,47.321,46.769,47.144,640079,0
2007-06-11,47.105,48.263,47.025,47.951,576137,0
2007-06-12,47.69,47.69,46.72,46.79,355332,0
2007-06-13,47.011,47.637,46.853,47.481,456927,0
2007-06-14,47.622,48.114,46.884,46.931,526745,0
2007-06-15,45.653,46.931,45.239,45.929,1500330,0
2007-06-18,46.062,46.603,45.608,46.226,1127386,0
2007-06-19,46.163,46.226,44.62,44.723,1054893,0
2007-06-20,45.129,45.271,44.023,44.158,876077,0
2007-06-21,44.111,44.651,43.694,44.203,961716,0
2007-06-22,43.867,44.18,43.036,43.485,1100584,0
2007-06-25,43.485,43.515,42.347,42.543,587239,0
2007-06-26,42.733,42.919,41.793,42.214,581242,0
2007-06-27,42.207,43.007,41.62,42.888,586858,0
2007-06-28,42.804,43.46,42.804,42.896,634722,0
2007-06-29,43.014,43.192,42.615,42.624,408553,0
2007-07-02,42.903,43.467,42.7,43.311,756482,0
2007-07-03,43.217,43.586,43.1,43.5,271857,0
2007-07-05,43.876,45.364,43.836,45.318,691388,0
2007-07-06,45.483,46.038,44.723,45.608,618892,0
2007-07-09,44.424,45.491,44.275,45.348,766309,0
2007-07-10,45.129,45.31,44.509,44.699,489601,0
2007-07-11,44.752,44.816,44.353,44.541,282580,0
2007-07-12,44.832,45.364,44.658,45.247,411105,0
2007-07-13,45.114,45.826,44.736,45.646,255522,0
2007-07-16,45.497,45.497,44.899,45.099,405872,0
2007-07-17,44.825,44.879,44.196,44.315,604216,0
2007-07-18,43.876,43.962,43.16,43.326,688963,0
2007-07-19,43.319,43.485,42.401,42.637,544610,0
2007-07-20,40.124,41.761,38.941,41.118,2782534,0
2007-07-23,41.135,41.878,40.788,40.788,814300,0
2007-07-24,40.117,41.289,39.754,40.117,767204,0
2007-07-25,40.117,40.552,39.63,40.209,841996,0
2007-07-26,39.645,40.013,38.53,39.128,691008,0
2007-07-27,39.128,39.707,38.906,39.175,586475,0
2007-07-30,39.37,39.975,38.995,39.786,473521,0
2007-07-31,40.117,40.277,39.098,39.103,595536,0
2007-08-01,39.175,39.818,38.822,39.229,606514,0
2007-08-02,39.301,39.637,38.854,39.206,293048,0
2007-08-03,39.183,39.418,37.715,37.82,367072,0
2007-08-06,37.715,37.896,36.927,37.867,545251,0
2007-08-07,37.608,38.768,37.515,38.126,449396,0
2007-08-08,38.39,40.509,38.39,39.902,690367,0
2007-08-09,39.738,41.408,39.34,40.986,791327,0
2007-08-10,38.948,39.959,37.287,37.491,1035363,0
2007-08-13,37.803,38.547,35.814,38.126,1092671,0
2007-08-14,38.642,38.642,36.455,36.455,288324,0
2007-08-15,36.433,36.685,35.586,35.649,329038,0
2007-08-16,35.579,36.668,34.653,36.497,778559,0
2007-08-17,38.158,38.782,36.973,37.326,533378,0
2007-08-20,37.559,38.447,37.411,37.608,292028,0
2007-08-21,37.411,37.625,37.05,37.474,189918,0
2007-08-22,37.608,37.687,37.177,37.608,311555,0
2007-08-23,37.708,38.053,37.342,37.419,321384,0
2007-08-24,37.576,38.322,37.576,38.298,173194,0
2007-08-27,38.298,38.471,37.499,37.608,179965,0
2007-08-28,37.617,37.625,36.37,36.44,201916,0
2007-08-29,36.572,37.106,36.497,37.021,117425,0
2007-08-30,36.706,37.758,36.706,37.154,123801,0
2007-08-31,37.749,37.803,36.988,37.701,124699,0
2007-09-04,37.608,38.665,37.435,38.134,193237,0
2007-09-05,37.911,38.358,37.764,37.992,285899,0
2007-09-06,38.045,38.117,37.309,37.625,143076,0
2007-09-07,37.214,37.459,36.988,37.35,314997,0
2007-09-10,37.515,37.542,36.637,36.8,256669,0
2007-09-11,36.778,36.888,36.117,36.401,575499,0
2007-09-12,36.409,36.973,36.282,36.566,337207,0
2007-09-13,36.785,37.214,36.424,36.863,276836,0
2007-09-14,36.572,37.858,36.424,37.536,198470,0
2007-09-17,37.507,37.608,37.005,37.194,310026,0
2007-09-18,37.317,39.12,37.029,38.948,255776,0
2007-09-19,39.089,39.645,38.941,39.449,402552,0
2007-09-20,39.457,39.503,37.724,38.768,432039,0
2007-09-21,39.098,39.464,38.759,38.956,342696,0
2007-09-24,39.038,39.175,38.086,38.266,229231,0
2007-09-25,38.016,38.016,36.3,36.988,860120,0
2007-09-26,36.903,37.758,36.888,37.741,249397,0
2007-09-27,37.758,38.038,37.177,37.724,273900,0
2007-09-28,37.523,37.803,36.167,36.377,442761,0
2007-10-01,36.268,36.355,35.376,35.547,540399,0
2007-10-02,35.649,35.954,34.904,35.068,472502,0
2007-10-03,35.007,35.242,34.278,34.574,460371,0
2007-10-04,34.67,34.91,34.23,34.686,277350,0
2007-10-05,35.126,35.697,34.868,35.344,511172,0
2007-10-08,35.335,35.493,34.515,34.843,193237,0
2007-10-09,35.084,35.225,34.506,34.918,322529,0
2007-10-10,35.007,35.178,34.483,34.67,322145,0
2007-10-11,34.515,35.06,34.184,34.522,679393,0
2007-10-12,34.717,34.896,34.442,34.896,335294,0
2007-10-15,34.976,35.024,33.572,33.595,282453,0
2007-10-16,33.383,33.479,32.906,32.906,314616,0
2007-10-17,33.363,33.527,32.219,32.624,335420,0
2007-10-18,32.123,32.219,31.456,31.89,996305,0
2007-10-19,31.825,32.161,31.434,31.434,774353,0
2007-10-22,31.339,31.96,30.612,30.871,787882,0
2007-10-23,32.145,33.103,31.479,32.091,892798,0
2007-10-24,31.967,32.562,31.418,32.053,444420,0
2007-10-25,32.263,32.343,31.41,31.802,260757,0
2007-10-26,32.116,32.445,31.347,32.303,299681,0
2007-10-29,32.405,32.586,31.755,31.96,238292,0
2007-10-30,31.89,32.053,31.731,31.865,245311,0
2007-10-31,32.037,32.906,31.583,32.624,344226,0
2007-11-01,32.28,32.375,31.347,31.449,429613,0
2007-11-02,32.336,32.343,31.371,31.943,321763,0
2007-11-05,31.604,31.935,31.364,31.637,308999,0
2007-11-06,31.504,32.749,31.504,32.671,312062,0
2007-11-07,32.242,32.242,31.029,31.08,234461,0
2007-11-08,31.02,31.323,29.584,30.205,512340,0
2007-11-09,29.851,31.317,29.671,30.785,522721,0
2007-11-12,30.917,31.434,30.594,30.737,519976,0
2007-11-13,31.143,31.246,29.727,30.737,497262,0
2007-11-14,30.88,30.924,29.952,30.149,364137,0
2007-11-15,30.157,30.412,28.595,29.294,719215,0
2007-11-16,29.405,30.446,29.335,29.796,750355,0
2007-11-19,29.56,29.656,29.044,29.397,820290,0
2007-11-20,29.656,29.656,28.305,28.933,450034,0
2007-11-21,28.693,29.208,28.431,28.762,375624,0
2007-11-23,28.849,29.524,28.676,29.202,77344,0
2007-11-26,29.178,29.35,28.404,28.544,473260,0
2007-11-27,28.581,29.076,28.417,28.917,292409,0
2007-11-28,29.294,30.644,28.818,30.644,403323,0
2007-11-29,30.556,30.666,29.851,29.866,186598,0
2007-11-30,29.005,29.389,28.206,28.404,1077281,0
2007-12-03,28.551,28.566,27.696,27.902,513862,0
2007-12-04,27.588,28.047,27.588,27.845,508526,0
2007-12-05,28.055,28.167,27.462,28.081,311500,0
2007-12-06,27.971,29.993,27.797,29.993,577541,0
2007-12-07,30.015,31.073,29.343,30.281,608390,0
2007-12-10,30.337,31.694,29.961,31.096,487689,0
2007-12-11,31.317,31.317,29.679,29.781,536507,0
2007-12-12,30.361,30.837,28.933,29.146,557759,0
2007-12-13,28.833,29.098,28.471,28.745,302898,0
2007-12-14,28.488,28.793,28.026,28.462,482198,0
2007-12-17,28.471,28.573,27.878,28.197,407649,0
2007-12-18,28.595,29.373,28.254,29.373,370647,0
2007-12-19,29.695,31.136,29.695,30.25,730929,0
2007-12-20,30.62,30.62,29.186,29.671,859104,0
2007-12-21,30.141,31.471,30,31.003,1254508,0
2007-12-24,31.198,31.96,31.143,31.183,152779,0
2007-12-26,31.397,31.397,30.446,30.904,258075,0
2007-12-27,30.931,31.073,29.484,29.671,257856,0
2007-12-28,29.773,29.944,28.801,28.888,278877,0
2007-12-31,28.793,28.826,28.121,28.801,378180,0
2008-01-02,28.706,29.162,27.845,27.902,450290,0
2008-01-03,27.87,28.041,27.501,27.501,556713,0
2008-01-04,27.188,27.422,25.761,26.084,533341,0
2008-01-07,26.239,27.015,25.745,26.623,583797,0
2008-01-08,26.899,26.929,26.036,26.255,759290,0
2008-01-09,26.246,26.529,25.784,26.31,829042,0
2008-01-10,26.069,27.07,25.439,26.631,852336,0
2008-01-11,26.467,26.52,25.776,26.129,364596,0
2008-01-14,26.363,26.363,25.566,25.738,566116,0
2008-01-15,25.289,26.036,25.23,25.801,929073,0
2008-01-16,25.919,26.327,25.566,25.895,824378,0
2008-01-17,25.942,26.86,24.843,25.087,654139,0
2008-01-18,25.238,25.699,23.974,24.633,672244,0
2008-01-22,23.653,29.208,23.613,24.931,489346,0
2008-01-23,24.406,26.459,24.138,26.23,665861,0
2008-01-24,26.294,27.227,26.294,26.595,947227,0
2008-01-25,26.826,27.04,24.877,25.109,814622,0
2008-01-28,25.463,25.487,24.917,25.379,650493,0
2008-01-29,25.535,26.019,24.783,25.949,794915,0
2008-01-30,25.895,26.652,25.463,26.01,615065,0
2008-01-31,25.815,29.538,25.661,28.833,1313347,0
2008-02-01,28.894,29.711,28.213,29.154,1233449,0
2008-02-04,29.146,29.225,28.355,29.138,803487,0
2008-02-05,28.974,29.599,27.634,27.929,726844,0
2008-02-06,27.915,28.425,27.202,27.915,795157,0
2008-02-07,27.924,29.06,27.501,28.654,511177,0
2008-02-08,28.398,29.592,28.285,28.604,681897,0
2008-02-11,28.849,28.99,27.988,28.152,586600,0
2008-02-12,28.248,29.498,28.137,28.872,670835,0
2008-02-13,29.146,30.149,28.661,30.039,482965,0
2008-02-14,30.048,30.048,29.037,29.35,445949,0
2008-02-15,28.999,29.656,28.661,29.397,636765,0
2008-02-19,28.026,28.833,26.779,28.041,1659977,0
2008-02-20,27.032,27.98,26.224,27.87,772372,0
2008-02-21,28.18,28.881,26.974,27.258,449011,0
2008-02-22,27.462,27.524,26.52,27.351,462802,0
2008-02-25,27.415,28.647,26.914,28.536,537464,0
2008-02-26,28.298,29.531,28.231,29.419,851044,0
2008-02-27,29.083,31.238,28.99,30.412,1115484,0
2008-02-28,30.392,30.525,29.538,30.085,543109,0
2008-02-29,29.569,30.547,29.013,29.773,633729,0
2008-03-03,29.891,29.937,28.872,29.898,381622,0
2008-03-04,29.64,30.946,29.122,29.985,397070,0
2008-03-05,29.788,31.317,29.569,30.494,349971,0
2008-03-06,30.273,31.175,29.851,30.039,339295,0
2008-03-07,29.773,31.371,29.146,30.039,467202,0
2008-03-10,30.032,30.297,29.022,29.208,257310,0
2008-03-11,30.092,32.319,29.82,30.4,429229,0
2008-03-12,30.673,31.143,30.264,30.264,453409,0
2008-03-13,29.764,31.834,29.599,31.685,768057,0
2008-03-14,32.03,32.108,30.141,31.731,663462,0
2008-03-17,30.636,32.076,29.985,31.262,554101,0
2008-03-18,30.636,32.389,29.538,30.978,1161974,0
2008-03-19,31.637,32.045,30.4,30.792,623492,0
2008-03-20,30.909,32.187,30.361,31.262,1088201,0
2008-03-24,31.456,32.868,31.262,32.389,582264,0
2008-03-25,32.633,33.691,32.616,33.299,456673,0
2008-03-26,32.765,35.134,32.131,34.317,563373,0
2008-03-27,33.691,34.105,32.006,32.633,387654,0
2008-03-28,32.689,32.845,31.738,32.242,203448,0
2008-03-31,32.227,33.118,32.037,32.453,391451,0
2008-04-01,33.886,34.168,32.478,33.72,578482,0
2008-04-02,34.081,34.184,32.813,33.346,430253,0
2008-04-03,33.181,33.431,32.303,32.756,788646,0
2008-04-04,32.906,33.125,32.663,32.953,451571,0
2008-04-07,32.953,33.197,32.248,32.522,378430,0
2008-04-08,32.271,33.564,32.154,33.315,326741,0
2008-04-09,33.572,33.572,31.443,31.62,322785,0
2008-04-10,30.953,33.713,30.556,33.094,693813,0
2008-04-11,32.538,34.724,31.443,34.192,705366,0
2008-04-14,34.278,35.015,33.377,33.431,513510,0
2008-04-15,33.488,34.395,33.212,33.736,233264,0
2008-04-16,33.753,35.068,32.993,33.258,420280,0
2008-04-17,34.709,36.355,33.893,35.758,1681479,0
2008-04-18,36.721,36.721,35.038,35.328,901870,0
2008-04-21,34.976,35.579,33.848,34.67,596091,0
2008-04-22,34.442,35.319,33.965,35.319,361626,0
2008-04-23,35.459,36.824,34.803,36.433,748891,0
2008-04-24,36.433,37.536,35.782,36.504,636647,0
2008-04-25,36.588,37.491,36.056,36.942,388682,0
2008-04-28,36.698,37.733,36.109,37.194,404949,0
2008-04-29,37.214,37.223,36.198,36.504,255480,0
2008-04-30,36.497,36.762,35.195,35.547,250552,0
2008-05-01,35.289,35.617,35.024,35.258,412555,0
2008-05-02,35.36,35.493,34.951,35.14,260740,0
2008-05-05,35.051,35.376,34.772,35.234,404969,0
2008-05-06,35.092,35.217,34.271,34.959,241702,0
2008-05-07,34.755,35.258,33.941,34.537,358591,0
2008-05-08,34.607,34.67,33.471,33.564,343636,0
2008-05-09,33.557,33.87,32.663,32.733,401009,0
2008-05-12,32.977,34.755,32.633,34.506,542961,0
2008-05-13,34.433,34.599,33.793,34.41,256616,0
2008-05-14,34.341,34.732,34.184,34.299,210447,0
2008-05-15,34.175,34.809,33.948,34.631,228824,0
2008-05-16,34.747,35.118,34.153,34.709,364675,0
2008-05-19,34.631,35.5,34.506,35.289,594064,0
2008-05-20,35.032,35.539,34.935,35.406,399403,0
2008-05-21,35.319,36.034,34.05,34.366,391465,0
2008-05-22,34.357,35.084,34.23,34.442,213371,0
2008-05-23,34.222,34.483,33.652,34.034,204037,0
2008-05-27,34.2,34.583,33.736,34.381,314216,0
2008-05-28,34.591,34.959,34.308,34.935,232732,0
2008-05-29,34.896,35.868,34.717,35.451,229392,0
2008-05-30,35.782,36.44,35.383,36.433,436288,0
2008-06-02,36.315,36.424,35.273,35.649,409331,0
2008-06-03,35.853,36.221,35.429,35.946,569944,0
2008-06-04,35.868,36.23,35.015,35.242,363957,0
2008-06-05,35.266,35.697,34.498,34.959,402942,0
2008-06-06,34.661,34.859,32.993,33,318509,0
2008-06-09,32.953,33.339,32.091,32.469,267488,0
2008-06-10,32.161,32.624,32.138,32.336,345752,0
2008-06-11,32.195,32.271,31.434,31.553,188053,0
2008-06-12,31.731,32.586,31.677,31.825,270984,0
2008-06-13,32.116,32.375,31.755,32.116,211112,0
2008-06-16,31.849,32.287,31.849,32.123,113029,0
2008-06-17,32.17,32.514,31.71,32.069,204535,0
2008-06-18,31.967,32.271,31.677,32.099,250441,0
2008-06-19,32.084,33.488,32.084,33.488,308875,0
2008-06-20,33.391,33.777,32.453,33.307,464243,0
2008-06-23,33.471,33.941,32.781,33.519,412094,0
2008-06-24,33.533,33.816,33.041,33.283,303824,0
2008-06-25,33.383,34.139,33.219,33.644,321383,0
2008-06-26,33.009,33.87,32.892,33.315,757884,0
2008-06-27,33.103,33.315,32.412,33.134,859176,0
2008-06-30,33.017,33.205,32.514,32.749,351448,0
2008-07-01,32.671,34.184,32.202,33.454,527833,0
2008-07-02,33.496,34.891,32.295,32.351,415162,0
2008-07-03,32.821,32.821,31.568,32.254,138474,0
2008-07-07,32.788,33.026,32.123,32.187,321396,0
2008-07-08,32.187,32.624,31.223,32.397,609768,0
2008-07-09,32.453,33.564,31.984,32.013,345323,0
2008-07-10,32.099,33.462,31.755,33.462,284080,0
2008-07-11,32.696,34.175,32.696,33.87,355184,0
2008-07-14,34.097,35.547,33.511,34.192,331094,0
2008-07-15,33.753,33.761,31.504,32.358,575326,0
2008-07-16,32.906,33.134,31.935,32.696,455088,0
2008-07-17,35.719,37.592,34.121,36.198,1677208,0
2008-07-18,36.863,38.642,36.855,37.584,1186767,0
2008-07-21,37.882,38.226,37.366,38.226,523021,0
2008-07-22,38.001,39.568,37.741,39.568,662664,0
2008-07-23,39.589,40.418,39.206,40.169,564304,0
2008-07-24,40.227,40.531,38.688,38.854,734622,0
2008-07-25,39.41,40.108,38.688,39.098,459067,0
2008-07-28,38.847,39.153,37.206,38.069,441833,0
2008-07-29,38.188,39.88,38.188,39.503,310659,0
2008-07-30,39.746,39.941,38.798,39.26,211157,0
2008-07-31,38.831,39.818,38.798,39.073,222934,0
2008-08-01,38.876,39.34,38.25,38.839,188931,0
2008-08-04,38.839,39.34,38.053,38.705,152969,0
2008-08-05,39.449,40.184,38.588,39.183,274373,0
2008-08-06,39.16,39.527,38.682,39.183,141704,0
2008-08-07,38.941,39.08,38.016,38.266,138742,0
2008-08-08,38.001,39.418,37.944,39.175,317878,0
2008-08-11,39.08,40.468,38.751,39.88,381632,0
2008-08-12,39.721,39.975,39.269,39.598,147406,0
2008-08-13,39.761,39.95,38.979,39.301,178391,0
2008-08-14,38.979,39.941,38.979,39.394,142325,0
2008-08-15,39.967,41.682,38.995,39.843,247342,0
2008-08-18,39.843,39.959,38.431,39.018,86593,0
2008-08-19,38.885,38.885,37.803,38.266,128847,0
2008-08-20,38.768,39.153,37.201,37.523,170741,0
2008-08-21,37.043,38.134,36.832,37.309,128572,0
2008-08-22,37.678,38.563,37.536,38.351,63620,0
2008-08-25,38.134,38.134,37.029,37.419,149076,0
2008-08-26,37.091,38.9,37.091,38.109,157580,0
2008-08-27,38.069,39.128,37.977,38.759,135340,0
2008-08-28,39.018,39.959,39.018,39.88,226057,0
2008-08-29,39.721,40.117,39.589,40.108,228295,0
2008-09-02,40.65,41.069,37.592,38.001,489627,0
2008-09-03,37.992,38.501,37.617,38.315,175956,0
2008-09-04,38.077,38.109,36.973,37.317,177312,0
2008-09-05,37.122,37.78,36.089,37.411,301817,0
2008-09-08,38.649,39.098,37.867,38.854,249915,0
2008-09-09,38.743,39.55,36.973,36.98,269661,0
2008-09-10,37.185,39.73,37.139,39.316,383919,0
2008-09-11,39.316,40.859,38.117,40.727,508099,0
2008-09-12,40.351,40.743,39.198,40.523,588958,0
2008-09-15,39.535,40.418,38.572,38.822,206915,0
2008-09-16,38.547,40.569,38.516,39.73,526918,0
2008-09-17,39.168,40.218,38.351,39.48,522828,0
2008-09-18,40.068,41.752,38.381,41.313,661715,0
2008-09-19,43.169,47.856,40.45,45.826,1952075,0
2008-09-22,44.424,44.581,41.11,41.62,458855,0
2008-09-23,41.62,42.475,40.727,40.775,378731,0
2008-09-24,41.392,41.509,39.872,40.685,286502,0
2008-09-25,40.969,41.604,40.006,40.108,367087,0
2008-09-26,39.41,40.954,39.018,40.819,455683,0
2008-09-29,40.318,41.595,39.707,39.85,472964,0
2008-09-30,40.583,42.811,38.948,39.394,493124,0
2008-10-01,39.568,39.613,37.427,38.39,649809,0
2008-10-02,38.258,38.595,35.664,36.331,297291,0
2008-10-03,36.713,37.608,35.68,36.206,299209,0
2008-10-06,35.42,35.42,32.804,34.239,598714,0
2008-10-07,34.794,35.445,32.663,32.804,556835,0
2008-10-08,31.731,34.653,31.479,32.663,516700,0
2008-10-09,32.756,33.676,30.281,30.812,444590,0
2008-10-10,29.851,36.863,29.091,36.863,1225248,0
2008-10-13,37.507,38.195,33.266,37.106,587142,0
2008-10-14,38.39,39.056,33.371,34.476,613578,0
2008-10-15,34.732,34.732,31.364,31.364,584716,0
2008-10-16,29.397,30.322,27.243,28.668,1828996,0
2008-10-17,29.358,30.689,28.285,29.202,1141613,0
2008-10-20,30.157,30.181,29.194,29.773,434727,0
2008-10-21,29.773,30.54,28.833,29.225,569886,0
2008-10-22,28.33,28.722,27.713,27.98,563152,0
2008-10-23,28.064,28.514,26.301,27.752,408075,0
2008-10-24,25.653,28.026,25.653,26.851,330648,0
2008-10-27,26.851,27.501,25.541,25.541,494873,0
2008-10-28,26.069,29.068,25.035,29.068,415333,0
2008-10-29,29.122,31.198,28.431,30.023,429113,0
2008-10-30,30.644,31.299,29.866,31.121,194853,0
2008-10-31,31.121,32.295,30.594,32.195,490353,0
2008-11-03,32.242,33.172,31.198,31.596,461929,0
2008-11-04,32.382,32.696,30.703,31.293,529308,0
2008-11-05,30.946,31.246,29.279,29.366,340280,0
2008-11-06,29.254,29.366,28.011,28.047,226408,0
2008-11-07,28.047,28.471,27.109,27.752,563112,0
2008-11-10,27.854,28.137,27.092,27.462,376378,0
2008-11-11,27.312,28.206,26.294,27.164,429722,0
2008-11-12,26.86,27.767,25.854,25.854,376244,0
2008-11-13,25.895,28.18,25.001,28.18,621908,0
2008-11-14,26.801,28.982,26.801,27.39,547198,0
2008-11-17,26.702,28.497,26.702,27.063,505894,0
2008-11-18,26.983,28.231,26.185,27.04,310114,0
2008-11-19,27.264,27.264,23.913,23.991,431186,0
2008-11-20,23.998,26.201,23.161,24.101,466713,0
2008-11-21,24.443,25.424,22.988,25.322,622475,0
2008-11-24,25.416,27.797,25.416,27.297,450651,0
2008-11-25,27.501,28.551,27.273,28.453,465351,0
2008-11-26,27.713,30.525,27.602,30.37,318105,0
2008-11-28,30.092,30.987,29.741,30.821,178840,0
2008-12-01,30.079,30.079,27.063,27.18,567441,0
2008-12-02,27.469,29.866,27.13,29.607,704508,0
2008-12-03,28.872,31.167,28.872,30.353,496568,0
2008-12-04,30.039,31.397,28.239,29.178,333104,0
2008-12-05,28.63,30.888,28.096,30.62,447490,0
2008-12-08,31.731,32.319,30.039,31.553,473034,0
2008-12-09,31.331,31.755,30.636,30.939,405295,0
2008-12-10,29.031,29.859,28.438,29.302,498902,0
2008-12-11,29.068,29.531,26.992,27.774,381721,0
2008-12-12,27.236,28.745,26.935,28.471,435344,0
2008-12-15,28.514,28.872,26.851,27.738,361115,0
2008-12-16,27.704,29.836,27.602,29.836,577980,0
2008-12-17,29.288,30.845,28.849,29.695,401301,0
2008-12-18,29.615,29.969,28.566,29.186,315445,0
2008-12-19,30.205,30.353,29.031,29.891,688514,0
2008-12-22,29.82,29.866,28.096,29.091,362743,0
2008-12-23,29.328,29.671,27.924,28.693,432761,0
2008-12-24,28.638,29.022,28.305,28.818,97871,0
2008-12-26,28.917,29.507,28.661,29.263,167707,0
2008-12-29,29.271,29.727,28.841,29.507,466661,0
2008-12-30,29.607,30.25,29.599,30,346687,0
2008-12-31,30.117,30.518,29.547,30.085,828292,0
2009-01-02,30.165,31.53,30.132,31.404,937219,0
2009-01-05,31.278,31.434,30.487,31.143,386823,0
2009-01-06,30.946,31.652,30.792,31.223,427009,0
2009-01-07,30.909,31.206,30.015,30.297,389491,0
2009-01-08,30.101,31.08,29.319,30.753,284532,0
2009-01-09,30.769,30.769,29.38,29.859,266249,0
2009-01-12,29.788,30.079,28.668,28.872,277026,0
2009-01-13,28.514,28.917,27.73,28.129,315061,0
2009-01-14,27.688,27.813,26.35,26.57,352066,0
2009-01-15,26.503,27.954,25.699,27.532,370057,0
2009-01-16,27.688,28.29,27.243,28.055,289677,0
2009-01-20,27.837,27.837,26.495,26.676,267137,0
2009-01-21,26.935,26.992,25.87,26.899,332579,0
2009-01-22,26.503,26.809,25.722,26.397,210519,0
2009-01-23,25.854,26.676,25.61,26.444,416093,0
2009-01-26,26.444,26.835,25.815,26.301,319869,0
2009-01-27,26.404,26.86,26.162,26.667,291477,0
2009-01-28,27.155,28.152,26.992,27.893,322646,0
2009-01-29,27.663,27.774,26.676,26.826,249773,0
2009-01-30,26.935,27.398,25.535,25.895,241125,0
2009-02-02,25.644,26.727,25.549,26.475,275499,0
2009-02-03,26.363,27.384,26.136,27.138,312218,0
2009-02-04,27.07,27.617,26.459,26.719,246311,0
2009-02-05,26.467,27.343,26.35,26.788,265170,0
2009-02-06,26.899,28.706,26.867,28.425,309161,0
2009-02-09,28.612,28.903,28.081,28.699,227516,0
2009-02-10,28.445,28.982,27.188,27.439,251510,0
2009-02-11,27.524,27.971,27.251,27.484,207007,0
2009-02-12,27.532,27.837,26.757,27.837,243174,0
2009-02-13,27.774,28.661,27.73,27.946,275409,0
2009-02-17,26.637,27.43,25.636,26.929,704301,0
2009-02-18,27.048,28.047,26.185,26.335,544962,0
2009-02-19,26.495,26.741,25.935,26.136,316758,0
2009-02-20,25.815,26.867,25.661,26.246,375517,0
2009-02-23,26.371,26.536,25.125,25.181,331072,0
2009-02-24,25.582,26.444,25.118,26.192,452286,0
2009-02-25,25.997,26.952,25.784,26.286,394952,0
2009-02-26,26.667,26.983,26.341,26.579,602391,0
2009-02-27,26.269,27.588,26.104,26.899,350363,0
2009-03-02,26.42,26.794,26.335,26.475,609241,0
2009-03-03,26.757,26.935,26.153,26.192,563390,0
2009-03-04,26.608,26.608,25.942,26.277,535922,0
2009-03-05,25.776,26.327,25.018,25.165,393875,0
2009-03-06,25.048,25.363,24.476,25.035,694711,0
2009-03-09,24.775,25.268,24.203,24.267,401117,0
2009-03-10,24.752,25.676,24.327,25.253,568393,0
2009-03-11,25.305,25.661,24.76,25.221,495501,0
2009-03-12,25.173,25.619,24.828,25.206,956912,0
2009-03-13,25.47,25.619,24.641,24.798,455689,0
2009-03-16,25.221,25.47,24.775,24.843,514699,0
2009-03-17,24.617,25.549,24.303,25.541,374863,0
2009-03-18,25.573,26.255,24.798,26.145,409209,0
2009-03-19,26.397,26.943,26.185,26.536,438989,0
2009-03-20,26.623,27.243,26.084,26.168,333348,0
2009-03-23,26.891,28.431,26.069,28.431,444464,0
2009-03-24,28.137,28.425,27.21,27.517,478714,0
2009-03-25,27.813,28.313,26.544,27.524,410931,0
2009-03-26,27.738,28.41,27.273,28.355,466230,0
2009-03-27,28.034,28.206,27.312,27.446,422439,0
2009-03-30,26.914,26.914,25.957,26.561,440204,0
2009-03-31,26.96,27.288,26.35,26.661,397844,0
2009-04-01,26.35,27.202,26.277,27.07,474093,0
2009-04-02,28.017,29.426,27.862,28.894,393864,0
2009-04-03,28.941,30.487,28.841,30.412,413499,0
2009-04-06,30.149,30.149,29.748,30.064,364873,0
2009-04-07,29.687,30.048,29.426,29.679,434465,0
2009-04-08,29.803,30.556,29.796,30.54,256514,0
2009-04-09,31.339,32.123,31.112,32.116,535003,0
2009-04-13,31.561,31.701,30.461,31.167,316709,0
2009-04-14,30.695,30.888,29.72,29.875,486836,0
2009-04-15,29.631,30.547,29.631,30.229,194377,0
2009-04-16,30.586,31.71,29.961,31.462,509522,0
2009-04-17,31.576,32.123,31.103,31.397,315243,0
2009-04-20,30.845,30.946,30.117,30.181,384127,0
2009-04-21,30.205,31.299,29.976,30.946,354022,0
2009-04-22,30.644,33.026,30.47,31.802,662504,0
2009-04-23,31.895,32.42,31.347,32.131,490716,0
2009-04-24,32.351,33.989,32.145,33.423,509974,0
2009-04-27,32.837,33.728,32.696,32.937,306841,0
2009-04-28,32.578,33.258,32.31,32.462,276831,0
2009-04-29,30.666,33.219,30.57,33.167,482412,0
2009-04-30,33.391,34.23,33.266,33.652,450000,0
2009-05-01,34.333,34.333,33.026,33.299,569296,0
2009-05-04,33.588,39.064,33.588,38.516,1594828,0
2009-05-05,37.701,38.266,36.693,36.973,1105638,0
2009-05-06,37.231,37.231,35.36,35.697,628217,0
2009-05-07,37.263,38.798,36.095,36.393,945708,0
2009-05-08,36.809,38.25,36.721,38.001,1241376,0
2009-05-11,37.388,37.985,36.973,37.649,481436,0
2009-05-12,37.928,37.928,36.698,36.958,592156,0
2009-05-13,36.534,36.534,35.225,35.9,626672,0
2009-05-14,35.954,37.106,35.9,36.693,432009,0
2009-05-15,36.668,37.523,36.251,36.855,375497,0
2009-05-18,37.194,39.645,36.323,39.645,742364,0
2009-05-19,39.699,40.403,38.891,38.956,1130665,0
2009-05-20,39.37,39.653,37.536,37.708,533847,0
2009-05-21,37.372,37.568,36.307,36.964,741784,0
2009-05-22,37.067,38.109,36.832,36.98,540221,0
2009-05-26,36.637,39.012,36.637,38.906,759555,0
2009-05-27,38.759,38.9,37.649,37.758,727646,0
2009-05-28,37.953,38.665,37.536,38.381,510762,0
2009-05-29,38.501,38.979,38.009,38.572,676859,0
2009-06-01,39.136,41.417,39.003,40.642,680670,0
2009-06-02,40.336,41.784,40.27,41.376,560097,0
2009-06-03,40.718,41.525,40.663,41.275,331449,0
2009-06-04,41.289,41.572,40.836,41.548,379854,0
2009-06-05,41.696,42.733,41.236,42.319,757661,0
2009-06-08,41.761,41.853,40.65,41.024,532193,0
2009-06-09,41.024,41.22,40.656,41.031,355017,0
2009-06-10,41.572,41.705,39.693,40.575,402470,0
2009-06-11,40.56,41.454,40.56,41.01,287324,0
2009-06-12,40.812,40.812,40.006,40.403,240722,0
2009-06-15,39.581,39.754,38.501,38.906,367315,0
2009-06-16,39.136,39.464,37.741,37.867,271625,0
2009-06-17,37.92,38.516,37.608,38.03,498606,0
2009-06-18,38.101,38.462,37.082,37.317,655693,0
2009-06-19,37.491,37.787,36.409,36.566,697752,0
2009-06-22,36.3,36.3,35.413,35.908,682319,0
2009-06-23,36.049,36.549,35.993,36.042,471082,0
2009-06-24,36.497,37.559,36.339,37.05,407068,0
2009-06-25,37.271,38.431,37.05,38.373,491117,0
2009-06-26,38.275,38.988,38.195,38.815,684578,0
2009-06-29,38.995,39.41,38.39,38.721,293092,0
2009-06-30,38.588,39.056,38.03,38.336,203508,0
2009-07-01,38.501,38.649,37.812,38.431,253632,0
2009-07-02,37.724,37.896,37.036,37.036,246394,0
2009-07-06,37.005,37.404,36.089,36.91,282553,0
2009-07-07,37.036,37.067,35.977,36.089,499626,0
2009-07-08,36.095,36.158,34.631,35.782,825565,0
2009-07-09,36.424,36.424,35.007,35.258,436545,0
2009-07-10,35.163,35.657,34.677,34.91,320811,0
2009-07-13,34.583,35.688,34.056,35.649,387758,0
2009-07-14,35.734,36.44,34.803,36.291,476478,0
2009-07-15,36.652,37.592,36.401,37.53,432888,0
2009-07-16,38.839,38.839,37.687,38.572,482220,0
2009-07-17,38.705,40.117,38.665,39.333,628997,0
2009-07-20,39.67,39.777,39.018,39.73,414337,0
2009-07-21,39.843,40.192,38.774,39.503,232447,0
2009-07-22,39.449,40.076,39.206,39.653,523469,0
2009-07-23,38.782,41.127,37.928,40.727,649780,0
2009-07-24,40.617,41.203,39.872,40.351,323558,0
2009-07-27,40.31,40.56,39.786,40.184,187676,0
2009-07-28,39.998,40.509,39.754,40.468,356479,0
2009-07-29,40.327,40.351,39.786,40.068,327972,0
2009-07-30,40.663,41.682,40.27,41.275,350266,0
2009-07-31,41.019,41.674,40.851,41.101,211473,0
2009-08-03,41.346,41.579,40.945,41.243,565211,0
2009-08-04,40.913,41.659,40.775,41.579,617785,0
2009-08-05,41.728,41.97,40.671,41.487,291809,0
2009-08-06,41.595,41.933,41.069,41.26,147454,0
2009-08-07,41.86,42.968,41.525,42.724,319491,0
2009-08-10,42.6,42.763,41.101,41.463,165000,0
2009-08-11,41.383,41.807,40.085,40.359,300573,0
2009-08-12,40.494,41.837,40.409,41.69,341673,0
2009-08-13,41.926,42.168,41.33,41.995,378657,0
2009-08-14,42.066,42.066,40.913,41.127,294226,0
2009-08-17,40.906,41.173,40.145,40.954,264044,0
2009-08-18,41.019,41.479,40.827,41.165,150203,0
2009-08-19,40.56,41.275,40.531,41.236,175475,0
2009-08-20,41.187,41.509,40.913,41.173,153786,0
2009-08-21,41.807,42.026,41.11,41.918,556659,0
2009-08-24,42.137,42.319,41.637,42.176,335308,0
2009-08-25,42.409,43.446,42.176,43,406071,0
2009-08-26,42.832,43.169,42.328,42.494,338582,0
2009-08-27,42.624,42.624,41.306,42.003,353057,0
2009-08-28,42.112,42.112,41.353,41.705,243427,0
2009-08-31,41.236,41.564,40.876,41.392,525833,0
2009-09-01,41.361,42.057,40.286,40.986,440449,0
2009-09-02,40.954,41.061,40.384,40.485,410557,0
2009-09-03,40.523,40.671,40.295,40.583,258943,0
2009-09-04,40.626,41.18,40.398,41.158,145021,0
2009-09-08,41.548,41.637,40.945,41.337,143915,0
2009-09-09,41.424,41.587,41.203,41.383,241717,0
2009-09-10,41.369,41.579,41.135,41.525,261279,0
2009-09-11,41.604,41.853,41.463,41.832,210089,0
2009-09-14,41.674,42.286,41.283,42.261,227857,0
2009-09-15,42.121,42.771,41.77,42.763,187473,0
2009-09-16,42.795,44.502,42.592,44.212,325543,0
2009-09-17,44.212,44.934,44.158,44.518,174125,0
2009-09-18,44.658,45.152,43.798,43.844,683475,0
2009-09-21,43.357,44.284,43.15,44.001,217787,0
2009-09-22,44.244,44.825,43.798,43.907,108163,0
2009-09-23,44.136,44.487,43.1,43.117,142002,0
2009-09-24,43.406,43.625,42.684,42.943,102635,0
2009-09-25,42.7,42.896,42.018,42.368,86160,0
2009-09-28,42.707,43.242,42.183,42.652,131888,0
2009-09-29,42.56,43.208,42.535,42.771,144357,0
2009-09-30,42.771,42.771,41.531,42.236,291334,0
2009-10-01,41.306,41.807,40.906,41.024,210035,0
2009-10-02,40.775,41.369,40.434,40.552,248536,0
2009-10-05,40.692,41.087,40.391,40.892,193385,0
2009-10-06,41.289,41.564,40.819,41.173,209675,0
2009-10-07,41.135,41.337,40.663,40.892,190477,0
2009-10-08,41.33,41.525,40.592,41.289,290093,0
2009-10-09,41.392,41.979,41.01,41.837,157292,0
2009-10-12,42.145,42.361,41.376,41.445,170378,0
2009-10-13,41.118,41.417,40.718,41.33,149776,0
2009-10-14,41.711,42.082,41.417,42.082,205099,0
2009-10-15,41.674,42.042,41.053,41.487,405576,0
2009-10-16,41.289,41.784,40.592,41.392,193252,0
2009-10-19,41.667,42.27,41.289,41.979,164236,0
2009-10-20,41.979,41.979,40.476,41.151,285008,0
2009-10-21,40.994,41.918,40.443,40.819,252845,0
2009-10-22,40.692,41.637,40.537,41.361,87910,0
2009-10-23,41.548,41.548,40.552,41.127,160762,0
2009-10-26,41.047,41.696,40.035,41.01,287545,0
2009-10-27,41.031,41.11,40.241,40.692,471032,0
2009-10-28,40.6,40.867,39.613,40.257,476346,0
2009-10-29,40.6,41.053,39.843,40.743,291453,0
2009-10-30,40.537,40.663,39.355,40.13,418926,0
2009-11-02,40.403,41.031,39.324,39.88,381736,0
2009-11-03,39.677,40.403,39.229,40.249,240582,0
2009-11-04,40.391,40.92,39.386,39.527,244131,0
2009-11-05,39.984,40.75,39.967,40.117,386677,0
2009-11-06,39.761,40.359,39.613,40.301,167351,0
2009-11-09,40.758,41.487,40.656,41.487,183129,0
2009-11-10,41.383,41.651,40.656,41.142,125914,0
2009-11-11,41.604,41.91,40.827,41.251,138479,0
2009-11-12,41.069,41.487,40.052,40.375,167500,0
2009-11-13,40.642,41.019,39.975,40.913,142714,0
2009-11-16,41.289,41.612,40.9,41.361,267909,0
2009-11-17,41.283,41.869,40.859,41.135,118528,0
2009-11-18,41.236,41.54,40.501,40.92,150834,0
2009-11-19,41.47,41.47,39.818,40.409,235811,0
2009-11-20,40.241,40.375,39.721,40.044,295770,0
2009-11-23,40.718,41.173,39.959,40.192,280733,0
2009-11-24,40.286,40.409,39.606,40.006,243140,0
2009-11-25,40.218,40.485,39.95,40.301,143921,0
2009-11-27,39.012,39.856,38.815,39.449,138415,0
2009-11-30,39.434,39.434,38.462,39.301,286165,0
2009-12-01,39.81,40.656,39.559,39.793,299086,0
2009-12-02,39.886,40.626,39.761,40.241,292027,0
2009-12-03,40.295,40.531,39.802,39.85,277086,0
2009-12-04,40.56,41.127,40.052,40.501,518195,0
2009-12-07,40.375,40.758,39.613,39.85,274812,0
2009-12-08,39.699,39.991,38.956,39.333,232954,0
2009-12-09,39.48,39.715,39.003,39.63,293134,0
2009-12-10,40.02,40.02,38.782,39.103,412525,0
2009-12-11,39.355,39.738,39.032,39.355,258596,0
2009-12-14,39.229,39.434,38.705,39.213,444700,0
2009-12-15,39.221,39.34,38.861,39.012,341523,0
2009-12-16,39.206,39.386,38.759,38.979,298975,0
2009-12-17,38.861,38.924,38.315,38.626,281567,0
2009-12-18,38.822,39.285,38.25,38.847,808265,0
2009-12-21,38.956,39.457,38.782,39.16,280584,0
2009-12-22,39.153,39.348,38.941,39.08,291364,0
2009-12-23,39.252,39.542,38.751,39.12,173361,0
2009-12-24,39.168,39.198,38.868,39.136,88667,0
2009-12-28,39.16,39.277,38.674,39.038,249418,0
2009-12-29,39.018,39.324,38.839,38.979,105826,0
2009-12-30,38.736,39.183,38.455,39.089,317964,0
2009-12-31,39.183,39.503,38.373,38.373,667231,0
2010-01-04,38.768,39.012,38.58,38.891,266448,0
2010-01-05,39.032,39.032,37.576,37.828,847555,0
2010-01-06,37.812,38.373,37.812,38.086,356142,0
2010-01-07,38.061,38.798,37.89,38.674,335383,0
2010-01-08,38.406,38.696,38.29,38.572,180320,0
2010-01-11,38.665,38.665,38.038,38.298,146126,0
2010-01-12,37.953,38.366,37.499,38.307,267120,0
2010-01-13,37.89,38.626,37.89,38.516,987176,0
2010-01-14,38.539,39.277,38.507,38.979,643268,0
2010-01-15,40.928,40.928,39.377,40.16,1295084,0
2010-01-19,40.124,40.617,39.927,40.476,297627,0
2010-01-20,40.201,40.678,39.589,39.959,249774,0
2010-01-21,39.85,40.403,39.777,40.052,467678,0
2010-01-22,39.895,40.343,39.449,39.613,477666,0
2010-01-25,40.006,40.006,39.277,39.645,332322,0
2010-01-26,39.418,39.653,39.128,39.37,221029,0
2010-01-27,39.213,39.503,38.924,39.457,226812,0
2010-01-28,39.427,39.568,38.791,39.12,168553,0
2010-01-29,39.145,39.402,37.53,37.576,597907,0
2010-02-01,37.649,38.009,37.091,37.499,421043,0
2010-02-02,37.608,39.038,37.483,38.791,508461,0
2010-02-03,38.563,38.774,38.03,38.406,248012,0
2010-02-04,38.101,38.611,37.867,38.001,449245,0
2010-02-05,38.001,39.145,37.97,39.08,541417,0
2010-02-08,39.08,39.542,38.682,38.798,237325,0
2010-02-09,39.153,39.269,38.595,38.798,383891,0
2010-02-10,38.595,39.128,38.009,38.479,273802,0
2010-02-11,38.471,39.721,38.195,39.707,291308,0
2010-02-12,39.355,40.994,39.307,40.994,702066,0
2010-02-16,41.346,42.985,41.346,42.128,980971,0
2010-02-17,43.85,45.575,42.51,45.09,1580959,0
2010-02-18,44.408,44.943,43.844,44.267,727456,0
2010-02-19,44.071,45.764,44.071,45.528,438312,0
2010-02-22,45.551,45.833,44.84,44.974,246365,0
2010-02-23,44.736,45.184,44.464,44.651,336468,0
2010-02-24,44.744,45.034,44.399,44.974,217208,0
2010-02-25,44.509,45.31,44.189,45.231,357332,0
2010-02-26,45.129,45.583,45.003,45.318,352118,0
2010-03-01,45.334,46.377,45.271,46.351,420656,0
2010-03-02,46.563,46.985,45.701,45.937,357809,0
2010-03-03,46.155,46.155,45.551,45.608,268227,0
2010-03-04,45.833,46.022,45.326,45.826,190068,0
2010-03-05,46.226,46.406,45.734,45.975,282801,0
2010-03-08,46.149,46.273,45.616,45.717,378684,0
2010-03-09,45.692,45.842,44.958,45.334,562752,0
2010-03-10,45.21,45.725,44.917,45.505,437671,0
2010-03-11,45.231,45.968,45.176,45.968,174565,0
2010-03-12,46.266,46.266,45.491,46.141,170327,0
2010-03-15,46.201,46.649,45.975,46.53,298949,0
2010-03-16,46.555,46.884,46.134,46.281,171375,0
2010-03-17,46.281,47.011,46.25,47.002,288629,0
2010-03-18,46.828,47.011,45.559,45.687,396109,0
2010-03-19,45.85,45.857,44.408,44.73,567250,0
2010-03-22,44.509,45.748,44.26,45.692,260060,0
2010-03-23,46.038,46.862,45.906,46.643,441212,0
2010-03-24,46.67,46.687,45.551,45.559,206218,0
2010-03-25,45.937,45.944,44.87,44.943,223836,0
2010-03-26,44.73,45.262,44.502,44.785,228061,0
2010-03-29,44.785,45.247,44.674,45.074,141170,0
2010-03-30,44.943,45.09,44.674,44.736,189236,0
2010-03-31,44.658,44.982,44.456,44.567,318545,0
2010-04-01,44.95,45.326,44.447,45.058,143411,0
2010-04-05,45.364,45.842,45.09,45.38,252116,0
2010-04-06,45.342,46.201,45.034,46.109,201903,0
2010-04-07,45.991,46.101,45.491,45.772,250391,0
2010-04-08,45.536,45.536,44.989,45.271,218326,0
2010-04-09,45.277,45.646,44.785,45.632,318350,0
2010-04-12,45.85,46.092,45.38,45.786,382375,0
2010-04-13,45.434,46.185,45.083,46.126,368556,0
2010-04-14,46.415,47.205,46.415,47.197,309889,0
2010-04-15,47.017,48.139,46.901,47.778,357873,0
2010-04-16,47.801,48.411,47.44,47.487,445491,0
2010-04-19,47.425,47.59,46.226,47.144,482427,0
2010-04-20,47.221,47.291,46.477,46.752,413737,0
2010-04-21,46.655,47.944,46.636,47.912,404322,0
2010-04-22,44.707,51.391,44.707,48.992,1601707,0
2010-04-23,49.082,49.116,48.382,48.579,565671,0
2010-04-26,48.663,48.984,48.249,48.287,261844,0
2010-04-27,48.178,48.522,46.745,46.853,289652,0
2010-04-28,47.089,47.417,46.679,46.963,219681,0
2010-04-29,47.395,47.481,46.906,47.395,259503,0
2010-04-30,47.51,47.706,46.351,46.397,245729,0
2010-05-03,46.523,47.221,46.343,47.011,281892,0
2010-05-04,46.335,46.711,45.591,46.155,359227,0
2010-05-05,45.85,46.477,45.31,45.857,287809,0
2010-05-06,45.701,46.384,39.41,44.627,350032,0
2010-05-07,44.151,44.691,42.535,42.819,598618,0
2010-05-10,43.836,46.94,43.836,45.625,288576,0
2010-05-11,45.066,46.234,44.658,45.38,285355,0
2010-05-12,45.6,46.149,45.137,45.866,318579,0
2010-05-13,45.85,46.218,45.396,45.866,214275,0
2010-05-14,45.583,45.583,44.651,45.201,181987,0
2010-05-17,45.468,45.898,44.031,45.286,264200,0
2010-05-18,45.833,46.21,44.752,45.051,267223,0
2010-05-19,44.982,45.318,43.71,44.347,266896,0
2010-05-20,43.366,43.515,42.176,42.198,376112,0
2010-05-21,41.463,42.716,41.047,42.452,450568,0
2010-05-24,42.198,42.615,41.62,41.869,256214,0
2010-05-25,40.9,42.418,40.343,42.31,252320,0
2010-05-26,42.976,44.908,42.489,43.507,696556,0
2010-05-27,44.377,47.011,44.377,46.963,711907,0
2010-05-28,46.955,46.955,45.82,45.874,549449,0
2010-06-01,45.476,45.756,44.055,44.103,318608,0
2010-06-02,44.589,46.022,43.993,45.983,328964,0
2010-06-03,46.415,47.048,46.046,46.828,293177,0
2010-06-04,46.193,46.193,43.726,43.798,347866,0
2010-06-07,43.717,43.789,41.949,42.026,675183,0
2010-06-08,42.229,43.184,41.479,43,407647,0
2010-06-09,43.538,44.055,42.903,43.332,491495,0
2010-06-10,44.439,44.682,43.234,43.901,424189,0
2010-06-11,43.789,44.307,43,44.064,399159,0
2010-06-14,44.644,44.95,44.023,44.203,320822,0
2010-06-15,44.487,45.678,44.227,45.653,375332,0
2010-06-16,45.301,46.163,45.301,45.764,355206,0
2010-06-17,45.786,45.786,44.635,45.551,243477,0
2010-06-18,45.826,46.126,45.326,45.975,303646,0
2010-06-21,46.79,46.985,45.058,45.38,213798,0
2010-06-22,45.326,45.639,44.173,44.284,358905,0
2010-06-23,44.166,44.752,43.767,44.393,288933,0
2010-06-24,44.095,45.616,43.938,44.816,442499,0
2010-06-25,45.176,45.906,44.674,45.692,437153,0
2010-06-28,45.748,46.769,45.051,46.21,427282,0
2010-06-29,45.497,45.952,44.487,45.003,489669,0
2010-06-30,44.999,46.572,44.979,45.379,571883,0
2010-07-01,45.286,45.734,44.212,45.418,469274,0
2010-07-02,45.842,45.952,44.62,45.027,252232,0
2010-07-06,45.608,46.022,44.227,44.589,365086,0
2010-07-07,44.908,46.5,44.816,46.415,360690,0
2010-07-08,47.056,47.285,45.842,46.461,273513,0
2010-07-09,46.178,46.798,45.85,46.32,243419,0
2010-07-12,46.281,47.082,45.991,46.384,174334,0
2010-07-13,46.32,47.432,45.937,47.321,442694,0
2010-07-14,48.224,48.24,46.82,47.129,484501,0
2010-07-15,47.129,47.347,46.171,46.485,406641,0
2010-07-16,45.975,46.21,44.635,45.231,593138,0
2010-07-19,45.38,45.701,44.899,45.639,228321,0
2010-07-20,44.95,46.643,44.95,46.509,231573,0
2010-07-21,46.813,47.558,46.813,47.011,785254,0
2010-07-22,47.794,48.48,43.617,44.439,1752493,0
2010-07-23,44.439,44.658,43.601,44.518,720974,0
2010-07-26,44.533,45.003,43.679,44.934,767885,0
2010-07-27,44.95,45.678,43.876,44.095,557466,0
2010-07-28,43.938,44.315,43.554,43.679,435432,0
2010-07-29,44.158,44.227,43.021,43.319,678276,0
2010-07-30,42.881,44.399,42.849,43.651,520141,0
2010-08-02,44.284,44.549,43.938,44.533,416393,0
2010-08-03,44.275,44.651,43.545,43.634,381669,0
2010-08-04,43.717,44.128,43.383,43.679,283197,0
2010-08-05,43.326,43.85,43.169,43.25,167253,0
2010-08-06,42.7,43.201,42.31,42.874,194517,0
2010-08-09,43.267,44.393,43.027,44.227,321708,0
2010-08-10,43.694,44.103,43.169,43.643,267763,0
2010-08-11,42.896,42.896,41.807,42.245,356498,0
2010-08-12,41.4,42.207,41.4,41.91,214603,0
2010-08-13,41.651,42.075,41.432,41.525,217316,0
2010-08-16,41.22,41.77,41.01,41.424,119791,0
2010-08-17,41.853,42.849,41.752,42.386,180554,0
2010-08-18,42.386,43.109,41.91,42.795,211290,0
2010-08-19,42.489,42.56,41.556,41.667,227164,0
2010-08-20,41.306,41.761,40.75,41.696,218782,0
2010-08-23,41.799,42.082,41.26,41.361,148065,0
2010-08-24,40.892,41.815,40.71,41.251,264792,0
2010-08-25,40.945,41.417,40.56,41.187,318504,0
2010-08-26,41.236,41.445,40.523,40.656,352344,0
2010-08-27,41.039,41.667,40.359,41.612,154983,0
2010-08-30,41.424,41.525,40.6,40.656,333282,0
2010-08-31,40.324,40.702,39.803,40.232,294713,0
2010-09-01,40.775,41.604,40.27,41.417,265942,0
2010-09-02,41.196,41.651,40.743,40.945,538262,0
2010-09-03,41.135,41.517,40.743,40.795,462986,0
2010-09-07,40.735,40.743,40.124,40.476,366147,0
2010-09-08,40.468,41.211,40.249,41.093,253163,0
2010-09-09,41.696,41.894,41.019,41.682,239656,0
2010-09-10,41.837,42.121,41.127,41.187,412182,0
2010-09-13,41.54,41.728,41.024,41.306,449357,0
2010-09-14,41.289,41.564,41.165,41.463,335310,0
2010-09-15,41.173,41.799,41.165,41.417,356129,0
2010-09-16,41.236,41.432,40.592,40.836,243045,0
2010-09-17,41.337,41.995,40.977,41.894,867138,0
2010-09-20,41.878,43.545,41.454,43.507,468074,0
2010-09-21,43.414,43.767,43.201,43.34,310268,0
2010-09-22,44.307,45.293,44.307,45.003,650751,0
2010-09-23,44.573,45.167,44.018,44.103,402082,0
2010-09-24,44.596,44.776,44.055,44.307,413189,0
2010-09-27,44.361,44.361,43.561,43.767,246592,0
2010-09-28,44.128,44.323,43.326,43.938,930567,0
2010-09-29,43.71,44.023,43.319,43.437,548638,0
2010-09-30,43.8,43.982,43.123,43.626,568477,0
2010-10-01,43.524,44.487,43.524,44.064,5241840,0
2010-10-04,44.055,44.323,43.75,43.859,519438,0
2010-10-05,44.338,45.074,43.798,44.95,395926,0
2010-10-06,44.73,45.286,44.699,44.958,283023,0
2010-10-07,45.239,45.31,44.173,44.549,266317,0
2010-10-08,44.509,45.114,44.212,44.95,356270,0
2010-10-11,45.051,45.348,44.658,44.848,307452,0
2010-10-12,44.816,45.342,44.361,45.043,361081,0
2010-10-13,44.95,45.536,44.776,44.95,422066,0
2010-10-14,45.012,45.348,44.666,44.974,178371,0
2010-10-15,45.16,45.734,44.487,44.502,332080,0
2010-10-18,44.581,45.239,44.573,45.217,186137,0
2010-10-19,44.752,45.583,44.541,44.892,513007,0
2010-10-20,43.798,44.275,41.031,43.665,2347782,0
2010-10-21,44.338,44.338,43.302,43.561,580994,0
2010-10-22,43.734,44.04,43.734,43.892,182987,0
2010-10-25,44.275,44.809,44.275,44.48,194280,0
2010-10-26,44.196,44.393,43.798,43.836,490389,0
2010-10-27,43.726,43.726,43.117,43.29,344704,0
2010-10-28,43.643,43.938,42.489,42.951,456272,0
2010-10-29,42.943,44.013,42.943,43.85,377476,0
2010-11-01,44.031,44.464,43.71,44.189,466183,0
2010-11-02,44.644,45.41,44.567,45.348,364687,0
2010-11-03,45.364,45.434,44.267,44.899,253732,0
2010-11-04,45.443,46.069,45.231,45.687,378192,0
2010-11-05,45.764,46.266,45.559,46.101,544553,0
2010-11-08,45.991,46.134,45.52,45.882,189226,0
2010-11-09,45.937,46.134,44.95,45.184,204022,0
2010-11-10,45.253,46.171,45.043,46.085,227178,0
2010-11-11,45.692,46.259,45.253,46.069,580900,0
2010-11-12,45.717,46.43,45.717,46.078,389387,0
2010-11-15,46.243,46.53,45.937,46.038,304854,0
2010-11-16,45.795,46.078,45.396,45.999,400887,0
2010-11-17,46.029,46.163,45.687,46.053,216001,0
2010-11-18,46.509,47.096,46.406,46.798,301549,0
2010-11-19,46.695,46.798,46.193,46.745,238447,0
2010-11-22,46.798,47.096,46.397,47.017,296776,0
2010-11-23,46.538,47.543,46.397,47.496,399457,0
2010-11-24,45.999,47.675,45.999,47.395,463301,0
2010-11-26,46.948,47.558,46.948,47.229,80593,0
2010-11-29,47.122,47.18,46.415,47.048,154980,0
2010-11-30,46.705,47.883,46.705,47.221,282406,0
2010-12-01,47.822,47.958,47.395,47.724,403807,0
2010-12-02,47.864,48.553,47.864,48.327,959510,0
2010-12-03,48.254,48.529,48.114,48.249,583403,0
2010-12-06,48.263,48.749,47.951,48.497,830765,0
2010-12-07,48.968,49.526,48.48,48.577,519240,0
2010-12-08,48.702,48.819,48.215,48.577,263968,0
2010-12-09,48.765,49.063,48.373,48.896,354072,0
2010-12-10,48.896,50.332,48.896,50.298,409797,0
2010-12-13,50.332,50.347,49.956,50.207,334910,0
2010-12-14,50.004,50.394,49.713,50.283,323929,0
2010-12-15,50.283,51.482,50.15,50.332,685797,0
2010-12-16,50.315,50.526,50.073,50.51,340152,0
2010-12-17,50.552,50.559,49.635,49.853,710826,0
2010-12-20,50.121,50.283,49.689,49.806,344350,0
2010-12-21,49.924,50.262,49.681,49.754,579439,0
2010-12-22,49.886,50.113,49.62,49.674,291798,0
2010-12-23,49.586,50.026,49.382,49.965,170081,0
2010-12-27,49.775,50.659,49.775,50.575,185492,0
2010-12-28,50.575,50.769,49.932,50.223,110196,0
2010-12-29,50.363,50.632,50.253,50.283,104201,0
2010-12-30,50.143,50.924,50.143,50.444,180018,0
2010-12-31,50.303,50.303,49.386,49.419,242321,0
2011-01-03,49.658,50.535,49.658,50.278,200934,0
2011-01-04,50.583,50.63,48.709,48.749,402273,0
2011-01-05,48.789,49.697,48.709,49.251,313432,0
2011-01-06,49.398,49.595,48.686,48.733,156269,0
2011-01-07,49.03,49.202,47.658,48.444,247609,0
2011-01-10,48.347,50.049,47.801,49.79,289787,0
2011-01-11,50.144,50.858,49.055,49.448,369821,0
2011-01-12,49.407,49.407,48.373,48.702,292782,0
2011-01-13,48.835,48.891,48.215,48.341,193168,0
2011-01-14,48.389,48.529,47.927,48.48,260026,0
2011-01-18,48.224,48.804,47.856,48.444,352841,0
2011-01-19,48.453,48.718,48.035,48.161,230594,0
2011-01-20,47.213,47.213,45.632,46.687,1435663,0
2011-01-21,46.893,47.658,46.58,47.637,393198,0
2011-01-24,47.764,48.789,47.755,48.655,515637,0
2011-01-25,48.505,49.924,48.505,48.945,711623,0
2011-01-26,49.077,49.275,48.545,48.937,741375,0
2011-01-27,48.905,49.164,48.569,49.055,303461,0
2011-01-28,49.299,49.299,48.474,48.489,391028,0
2011-01-31,48.67,49.804,48.382,49.138,352391,0
2011-02-01,49.268,50.778,49.226,49.932,430846,0
2011-02-02,49.775,50.223,49.595,49.853,394749,0
2011-02-03,49.853,50.677,49.321,50.652,431353,0
2011-02-04,50.732,50.896,50.238,50.363,193749,0
2011-02-07,50.402,51.319,50.278,50.394,216933,0
2011-02-08,50.457,50.816,50.223,50.809,148178,0
2011-02-09,50.717,50.778,50.15,50.23,192044,0
2011-02-10,49.268,50.073,48.984,49.681,976419,0
2011-02-11,49.674,50.262,49.518,49.956,361983,0
2011-02-14,50.033,50.159,49.706,49.995,381266,0
2011-02-15,50.113,51.688,48.609,48.984,689506,0
2011-02-16,49.063,50.982,48.93,50.816,556210,0
2011-02-18,51.811,51.952,50.966,51.459,321327,0
2011-02-22,51.143,51.507,50.85,51.319,543558,0
2011-02-23,51.265,51.398,49.894,50.144,519672,0
2011-02-24,50.15,50.434,49.502,50.167,484480,0
2011-02-25,50.379,50.778,49.869,50.778,180629,0
2011-02-28,50.885,51.438,50.427,50.602,365286,0
2011-03-01,50.83,50.942,49.109,49.487,579723,0
2011-03-02,49.92,52.064,49.764,51.493,1029718,0
2011-03-03,51.982,52.259,51.384,51.582,512735,0
2011-03-04,51.593,51.616,50.927,51.168,292604,0
2011-03-07,51.516,51.664,50.526,50.622,481370,0
2011-03-08,50.607,52.016,50.371,51.561,328463,0
2011-03-09,51.452,51.959,51.279,51.547,301760,0
2011-03-10,50.979,51.068,50.278,50.654,393639,0
2011-03-11,50.488,51.405,50.207,51.143,339337,0
2011-03-14,50.74,50.959,50.324,50.725,315786,0
2011-03-15,49.713,51.193,49.635,50.7,407065,0
2011-03-16,50.496,51.102,50.347,50.652,540172,0
2011-03-17,51.272,51.706,50.893,50.915,213254,0
2011-03-18,51.209,51.875,51.161,51.383,213978,0
2011-03-21,52.023,52.973,51.933,52.909,352237,0
2011-03-22,53.012,53.012,52.377,52.478,139189,0
2011-03-23,52.518,53.3,51.899,53.081,308695,0
2011-03-24,53.325,53.513,52.864,53.425,179264,0
2011-03-25,53.257,54.092,53.098,53.847,243472,0
2011-03-28,53.95,54.326,53.733,53.927,191335,0
2011-03-29,53.817,54.298,53.655,54.115,404416,0
2011-03-30,54.624,55.015,54.108,54.179,525652,0
2011-03-31,54.196,55.016,53.998,54.614,555022,0
2011-04-01,54.746,55.765,54.486,55.616,499668,0
2011-04-04,55.775,56.083,55.566,56.02,333218,0
2011-04-05,55.805,56.461,55.765,56.128,249347,0
2011-04-06,56.958,57.402,56.635,57.006,576994,0
2011-04-07,57.062,57.496,56.368,56.495,254242,0
2011-04-08,56.503,56.997,55.389,55.728,228705,0
2011-04-11,55.814,56.044,55.253,55.473,215213,0
2011-04-12,55.373,55.553,54.938,55.128,180733,0
2011-04-13,55.491,55.616,54.559,54.976,155959,0
2011-04-14,54.786,55.119,54.526,55.031,156664,0
2011-04-15,55.149,55.584,54.644,55.418,152463,0
2011-04-18,54.803,55.418,54.442,55.149,339187,0
2011-04-19,55.389,55.765,54.754,55.073,275728,0
2011-04-20,55.79,56.739,55.553,56.035,380628,0
2011-04-21,55.23,57.473,53.626,56.776,444610,0
2011-04-25,56.824,57.173,56.159,56.294,214356,0
2011-04-26,56.503,56.762,56.159,56.234,366304,0
2011-04-27,56.202,56.421,55.796,56.243,496160,0
2011-04-28,56.159,56.477,55.932,56.177,191141,0
2011-04-29,56.319,56.387,55.898,55.995,189279,0
2011-05-02,56.083,56.352,54.786,55.128,226526,0
2011-05-03,55.096,55.909,54.703,55.007,244969,0
2011-05-04,54.946,55.04,53.562,53.611,402594,0
2011-05-05,53.469,54.455,52.93,54.066,413582,0
2011-05-06,54.644,55.031,54.334,54.534,184147,0
2011-05-09,54.334,55.514,54.092,54.999,141157,0
2011-05-10,55.331,55.395,55.119,55.323,149846,0
2011-05-11,55.174,55.23,54.282,54.47,187007,0
2011-05-12,54.367,54.493,53.562,54.358,156467,0
2011-05-13,54.47,54.678,53.114,53.484,155701,0
2011-05-16,53.13,53.5,52.653,52.853,580912,0
2011-05-17,52.853,52.986,51.83,52.109,260501,0
2011-05-18,52.378,53.081,52.071,52.995,220958,0
2011-05-19,53.214,53.427,52.282,52.45,208612,0
2011-05-20,52.172,52.602,52.123,52.205,207036,0
2011-05-23,51.619,52.132,51.265,51.802,286682,0
2011-05-24,51.863,52.123,50.735,50.964,281855,0
2011-05-25,50.855,51.115,50.632,50.972,239523,0
2011-05-26,50.721,51.659,50.68,51.399,231646,0
2011-05-27,51.589,51.777,51.293,51.484,137939,0
2011-05-31,52.091,52.975,51.629,52.88,510730,0
2011-06-01,52.787,53.214,50.798,50.821,243918,0
2011-06-02,50.915,51.059,50.34,50.466,191525,0
2011-06-03,49.984,50.283,49.542,49.565,249606,0
2011-06-06,49.621,49.794,48.972,49.029,279882,0
2011-06-07,49.381,49.477,49.016,49.127,361193,0
2011-06-08,49.039,49.637,49,49.381,483094,0
2011-06-09,49.493,49.828,49.288,49.621,213815,0
2011-06-10,49.408,49.574,49.109,49.29,303368,0
2011-06-13,49.344,49.938,49.344,49.74,258932,0
2011-06-14,49.565,51.076,49.495,50.837,209895,0
2011-06-15,50.388,50.616,49.329,49.74,278258,0
2011-06-16,49.851,50.578,49.709,50.282,223996,0
2011-06-17,50.537,50.546,49.92,50.166,416813,0
2011-06-20,50.054,50.742,49.764,50.602,184325,0
2011-06-21,51.192,52.071,50.956,51.982,219406,0
2011-06-22,51.777,52.41,51.777,51.998,213837,0
2011-06-23,51.367,52.393,50.909,52.313,254936,0
2011-06-24,52.371,52.839,51.627,51.842,188083,0
2011-06-27,51.896,52.472,51.438,52.252,143926,0
2011-06-28,52.48,52.794,52.371,52.794,177755,0
2011-06-29,53.041,53.191,52.676,52.93,111292,0
2011-06-30,53.275,53.86,53.024,53.705,160133,0
2011-07-01,53.452,54.656,53.452,54.419,234253,0
2011-07-05,54.282,54.394,53.461,53.629,210270,0
2011-07-06,53.3,53.668,52.904,53.3,399327,0
2011-07-07,54.019,54.894,53.59,54.712,358592,0
2011-07-08,54.052,54.488,53.668,54.013,184165,0
2011-07-11,53.291,53.828,52.577,52.737,225461,0
2011-07-12,52.625,52.967,52.385,52.41,213813,0
2011-07-13,52.705,53.104,52.188,52.569,232785,0
2011-07-14,52.881,53.104,51.309,51.374,236674,0
2011-07-15,51.692,51.909,50.537,50.722,571600,0
2011-07-18,50.569,50.617,49.828,50.091,249672,0
2011-07-19,50.569,51.66,50.537,51.429,191664,0
2011-07-20,51.534,51.788,50.968,51.422,163305,0
2011-07-21,51.66,51.779,50.944,50.975,382967,0
2011-07-22,51.073,51.073,50.275,50.378,362607,0
2011-07-25,49.758,50.195,49.43,49.526,566943,0
2011-07-26,46.897,48.314,45.876,47.851,1069065,0
2011-07-27,47.766,47.766,46.618,47.095,1171540,0
2011-07-28,47.016,47.598,46.73,47.135,723155,0
2011-07-29,46.545,47.722,46.538,47.149,366528,0
2011-08-01,47.668,47.789,46.426,46.73,590169,0
2011-08-02,46.498,47.198,45.494,45.532,491003,0
2011-08-03,45.438,46.21,44.243,45.821,407985,0
2011-08-04,45.239,45.813,44.418,44.458,602687,0
2011-08-05,44.911,45.429,43.454,44.466,799197,0
2011-08-08,43.349,45.278,42.172,42.172,1035122,0
2011-08-09,43.158,44.714,41.223,44.706,883225,0
2011-08-10,43.447,44.235,42.027,42.106,754485,0
2011-08-11,42.14,45.175,41.302,44.722,619879,0
2011-08-12,45.064,45.42,44.394,45.135,467327,0
2011-08-15,45.209,45.805,44.664,45.367,314975,0
2011-08-16,44.96,45.98,44.752,45.42,496933,0
2011-08-17,45.652,46.018,44.274,44.768,325301,0
2011-08-18,43.573,43.669,42.094,42.537,482552,0
2011-08-19,41.83,43.454,41.749,42.672,883353,0
2011-08-22,43.741,43.885,42.418,42.587,415880,0
2011-08-23,42.823,44.689,42.484,44.681,497197,0
2011-08-24,44.664,45.42,43.981,45.088,291413,0
2011-08-25,45.398,45.821,43.399,43.781,312496,0
2011-08-26,43.908,46.067,43.137,45.813,496698,0
2011-08-29,46.394,47.684,46.38,47.607,224428,0
2011-08-30,47.294,48.146,46.91,47.789,146670,0
2011-08-31,48.038,48.834,47.132,47.527,192529,0
2011-09-01,47.63,48.258,46.244,46.418,199578,0
2011-09-02,45.411,46.073,44.858,45.019,204130,0
2011-09-06,43.901,45.187,43.505,45.066,392008,0
2011-09-07,45.701,46.25,45.445,46.242,284519,0
2011-09-08,45.952,46.299,45.026,45.196,197097,0
2011-09-09,44.809,45.217,43.639,44.291,262703,0
2011-09-12,43.656,44.594,43.407,44.554,287953,0
2011-09-13,44.833,45.765,44.483,45.614,327069,0
2011-09-14,46.059,46.96,45.405,46.401,364773,0
2011-09-15,46.792,47.19,46.21,47.023,194391,0
2011-09-16,46.202,46.67,45.35,45.708,813598,0
2011-09-19,44.928,45.464,44.133,45.166,269986,0
2011-09-20,45.302,45.908,44.435,44.435,279287,0
2011-09-21,44.554,44.617,42.761,42.793,326662,0
2011-09-22,41.631,42.68,40.994,41.622,528438,0
2011-09-23,41.608,42.853,41.497,42.219,356825,0
2011-09-26,42.633,43.399,41.766,43.326,139052,0
2011-09-27,44.266,45.532,43.868,44.149,338581,0
2011-09-28,44.219,44.426,42.186,42.276,239370,0
2011-09-29,43.152,43.273,41.359,42.587,242242,0
2011-09-30,41.518,42.124,40.644,40.715,587360,0
2011-10-03,40.466,42.027,40.323,40.882,600171,0
2011-10-04,40.492,43.49,40.19,43.378,585003,0
2011-10-05,43.523,44.173,42.751,43.843,238254,0
2011-10-06,44.027,45.687,43.988,45.042,655605,0
2011-10-07,44.98,45.532,44.472,44.488,480979,0
2011-10-10,45.213,46.353,45.196,46.146,292488,0
2011-10-11,45.653,47.376,45.607,47.215,366914,0
2011-10-12,47.465,48.591,47.164,48.002,425118,0
2011-10-13,47.664,47.971,47.07,47.764,250067,0
2011-10-14,48.01,48.01,46.554,47.094,519865,0
2011-10-17,46.665,46.934,45.888,46.563,431016,0
2011-10-18,46.538,48.027,46.38,47.713,539283,0
2011-10-19,47.747,48.63,47.52,48.115,720279,0
2011-10-20,46.658,47.739,44.743,45.419,1191495,0
2011-10-21,46.047,46.217,44.904,46.184,648443,0
2011-10-24,46.925,48.67,46.673,47.948,491674,0
2011-10-25,47.833,48.993,46.803,48.196,651507,0
2011-10-26,48.768,48.959,47.273,48.55,343470,0
2011-10-27,49.902,51.776,49.612,51.326,578413,0
2011-10-28,51.132,51.454,50.022,50.739,379631,0
2011-10-31,50.173,50.944,49.447,49.6,353848,0
2011-11-01,48.172,49.3,47.568,47.963,508152,0
2011-11-02,48.686,49.209,48.188,49.122,305963,0
2011-11-03,49.812,51.052,49.097,50.818,260530,0
2011-11-04,50.328,50.767,49.711,50.572,132438,0
2011-11-07,50.546,50.627,49.041,50.182,133069,0
2011-11-08,50.698,51.262,49.676,51.139,167581,0
2011-11-09,49.821,50.287,48.792,49.114,371081,0
2011-11-10,49.804,50.256,49.216,49.717,235284,0
2011-11-11,50.216,51.117,50.143,50.914,191042,0
2011-11-14,50.861,51.052,50.352,50.627,240428,0
2011-11-15,50.496,51.711,50.119,51.477,196337,0
2011-11-16,51.145,52.252,50.955,51.145,193239,0
2011-11-17,50.892,51.292,49.75,50.007,200793,0
2011-11-18,50.038,50.932,49.788,50.641,121673,0
2011-11-21,49.652,50.096,48.463,49.106,261424,0
2011-11-22,49.097,49.314,48.269,48.526,346458,0
2011-11-23,48.019,48.077,46.433,47.053,603871,0
2011-11-25,46.774,47.618,46.563,46.58,91661,0
2011-11-28,48.092,49.169,47.875,49.106,227499,0
2011-11-29,49.337,49.916,48.67,49.563,168750,0
2011-11-30,51.293,52.293,50.682,51.085,715533,0
2011-12-01,51.188,51.292,50.135,50.191,304654,0
2011-12-02,50.875,51.034,50.449,50.683,322447,0
2011-12-05,51.446,52.483,51.255,51.815,338565,0
2011-12-06,51.768,52.471,51.724,51.751,238055,0
2011-12-07,51.555,52.544,50.938,52.368,291776,0
2011-12-08,51.895,52.681,51.464,51.555,494233,0
2011-12-09,51.72,53.079,51.6,52.429,527924,0
2011-12-12,51.976,52.508,51.299,52.501,278934,0
2011-12-13,52.63,53.097,50.496,50.948,233029,0
2011-12-14,50.328,50.948,49.717,49.758,261202,0
2011-12-15,50.311,50.519,49.445,50.265,420164,0
2011-12-16,50.458,51.861,50.458,51.61,1309512,0
2011-12-19,51.848,52.556,50.963,51.132,197969,0
2011-12-20,52.105,53.596,52.068,53.561,381002,0
2011-12-21,53.514,53.818,52.846,53.578,306340,0
2011-12-22,53.788,53.818,53.079,53.28,399313,0
2011-12-23,53.471,53.542,53.115,53.382,133571,0
2011-12-27,53.286,54.101,53.165,53.552,150503,0
2011-12-28,53.416,53.666,52.365,52.394,145883,0
2011-12-29,52.668,53.286,52.565,53.097,178515,0
2011-12-30,52.855,53.416,52.727,52.821,161047,0
2012-01-03,56.66,56.66,53.194,53.275,378359,0
2012-01-04,53.08,54.069,53.048,53.705,262348,0
2012-01-05,53.584,54.768,52.91,54.699,209952,0
2012-01-06,54.583,54.835,53.909,54.388,161338,0
2012-01-09,54.5,54.5,53.593,54.104,517591,0
2012-01-10,54.793,54.907,54.047,54.734,212560,0
2012-01-11,54.752,55.817,54.542,55.614,321552,0
2012-01-12,55.936,55.936,55.127,55.24,177768,0
2012-01-13,54.866,55.208,54.639,55.063,185278,0
2012-01-17,55.614,55.929,54.907,55.225,231229,0
2012-01-18,54.707,54.775,53.9,54.405,399460,0
2012-01-19,54.664,55.898,54.251,55.582,340378,0
2012-01-20,55.541,55.541,54.266,54.639,261393,0
2012-01-23,54.533,55.466,54.336,54.827,211166,0
2012-01-24,54.682,55.929,54.396,55.671,282017,0
2012-01-25,55.711,56.711,55.41,56.547,259216,0
2012-01-26,57.034,57.407,56.394,56.573,379732,0
2012-01-27,56.27,56.905,56.27,56.588,240911,0
2012-01-30,56.044,56.644,55.677,56.37,254867,0
2012-01-31,56.471,56.806,55.702,55.996,486941,0
2012-02-01,56.423,57.165,56.164,57.074,304998,0
2012-02-02,57.213,57.772,56.734,56.765,252644,0
2012-02-03,57.602,58.932,57.259,58.244,240584,0
2012-02-06,57.879,58.649,57.684,58.089,151715,0
2012-02-07,57.993,58.123,57.32,57.572,202015,0
2012-02-08,57.651,57.831,56.734,57.572,328223,0
2012-02-09,57.505,58.162,57.375,57.952,179333,0
2012-02-10,57.302,57.847,57.034,57.253,137791,0
2012-02-13,58.114,58.618,57.634,58.405,285041,0
2012-02-14,58.009,58.681,57.871,58.618,372063,0
2012-02-15,58.812,60.183,57.684,59.349,693941,0
2012-02-16,57.23,59.738,57.23,59.219,453984,0
2012-02-17,59.487,59.698,59.008,59.055,292681,0
2012-02-21,59.252,59.745,58.601,58.902,159377,0
2012-02-22,58.95,59.129,57.831,58.162,242129,0
2012-02-23,58.365,59.322,58.228,59.219,301033,0
2012-02-24,59.267,59.428,58.845,58.959,376905,0
2012-02-27,58.472,59.534,58.015,58.87,191611,0
2012-02-28,58.916,59.008,57.772,58.333,162466,0
2012-02-29,58.354,59.248,57.962,57.962,291593,0
2012-03-01,58.155,58.991,57.894,58.349,298660,0
2012-03-02,58.394,59.294,58.004,58.232,318572,0
2012-03-05,58.009,58.592,57.805,58.489,196448,0
2012-03-06,57.832,57.978,56.471,56.609,223554,0
2012-03-07,56.806,57.412,56.506,57.249,127819,0
2012-03-08,57.756,57.756,56.806,57.027,389062,0
2012-03-09,56.839,57.862,56.806,57.651,276279,0
2012-03-12,57.666,58.56,57.651,58.333,230984,0
2012-03-13,58.853,59.144,58.081,59.137,380787,0
2012-03-14,59.39,61.409,59.314,60.526,738072,0
2012-03-15,60.621,60.719,59.504,60.169,343601,0
2012-03-16,60.226,61.27,60.094,60.866,385411,0
2012-03-19,61.061,61.27,60.226,60.339,333367,0
2012-03-20,60.022,60.022,58.749,59.219,251793,0
2012-03-21,59.331,59.634,58.853,59.428,224060,0
2012-03-22,58.984,58.984,57.813,58.512,150807,0
2012-03-23,58.559,59.215,57.935,59.157,143282,0
2012-03-26,59.673,59.9,59.512,59.745,232673,0
2012-03-27,59.844,60.169,59.558,59.625,186577,0
2012-03-28,59.754,59.77,58.909,59.745,164683,0
2012-03-29,59.228,60.054,59.115,59.729,202867,0
2012-03-30,60.21,60.544,59.729,60.11,440575,0
2012-04-02,60.16,60.249,59.487,60.152,306403,0
2012-04-03,59.984,60.573,59.673,60.467,361612,0
2012-04-04,60.131,60.467,59.779,60.173,270928,0
2012-04-05,60.107,60.475,60.057,60.206,227615,0
2012-04-09,59.264,60.01,59.017,59.739,238434,0
2012-04-10,59.795,60.01,58.026,58.591,414467,0
2012-04-11,59.118,59.526,58.371,58.699,335693,0
2012-04-12,58.994,59.32,58.6,59.125,330871,0
2012-04-13,58.978,59.231,57.97,58.117,496370,0
2012-04-16,58.502,59.125,58.117,58.461,331765,0
2012-04-17,58.69,59.109,58.125,58.165,827038,0
2012-04-18,58.069,58.47,57.741,58.15,519558,0
2012-04-19,58.224,58.337,56.994,57.332,332424,0
2012-04-20,57.97,60.173,57.764,59.779,703971,0
2012-04-23,58.821,59.058,57.772,58.394,357642,0
2012-04-24,58.575,59.951,58.402,59.73,641332,0
2012-04-25,60.123,60.417,59.966,60.181,284624,0
2012-04-26,60.197,60.736,60.018,60.561,231880,0
2012-04-27,60.744,61.548,60.238,61.088,385356,0
2012-04-30,60.95,61.564,58.732,58.917,716599,0
2012-05-01,59.426,60.664,58.796,59.722,245770,0
2012-05-02,59.494,60.744,59.215,60.682,398163,0
2012-05-03,60.614,60.614,59.665,59.925,260351,0
2012-05-04,59.533,59.658,58.846,59.518,318694,0
2012-05-07,59.174,60.442,59.049,59.467,433393,0
2012-05-08,59.074,60.597,59.074,60.553,406012,0
2012-05-09,59.984,61.172,59.925,60.714,514076,0
2012-05-10,61.13,61.311,60.346,60.812,279224,0
2012-05-11,60.508,61.335,60.386,60.553,348806,0
2012-05-14,60.001,60.467,59.673,59.787,347719,0
2012-05-15,60.107,60.107,59.141,59.264,310354,0
2012-05-16,59.435,59.902,58.846,58.888,195467,0
2012-05-17,58.917,58.917,56.719,56.733,224481,0
2012-05-18,56.683,56.849,54.317,54.365,1230495,0
2012-05-21,54.653,56.421,54.055,56.413,370762,0
2012-05-22,56.454,56.994,56.273,56.772,281259,0
2012-05-23,56.273,58.264,56.151,58.125,335820,0
2012-05-24,58.371,58.716,57.832,58.699,218988,0
2012-05-25,58.625,59.026,58.24,58.716,259511,0
2012-05-29,59.347,60.393,59.215,60.098,381693,0
2012-05-30,59.485,59.819,58.567,59.779,550981,0
2012-05-31,59.78,60.613,59.068,60.275,563186,0
2012-06-01,58.011,59.32,58.011,59.189,568975,0
2012-06-04,59.174,59.625,57.486,57.848,504340,0
2012-06-05,57.593,58.327,56.908,58.211,594163,0
2012-06-06,58.813,60.258,58.486,60.241,369718,0
2012-06-07,60.579,61.045,59.896,59.96,404815,0
2012-06-08,59.966,60.245,59.705,60.181,475610,0
2012-06-11,60.597,60.673,59.32,59.396,310452,0
2012-06-12,59.65,60.269,59.278,60.107,345494,0
2012-06-13,60.098,60.526,59.165,59.494,211951,0
2012-06-14,59.746,60.26,58.813,59.6,325987,0
2012-06-15,59.864,60.254,59.459,59.918,512349,0
2012-06-18,59.689,60.526,59.337,60.296,237162,0
2012-06-19,60.664,61.072,60.491,60.761,421147,0
2012-06-20,60.853,60.916,59.993,60.156,188656,0
2012-06-21,60.223,60.393,58.724,58.897,221906,0
2012-06-22,59.086,59.607,58.912,59.51,379836,0
2012-06-25,58.741,58.871,57.298,57.553,200414,0
2012-06-26,57.756,58.716,57.323,58.362,191341,0
2012-06-27,58.88,59.558,58.871,59.303,237624,0
2012-06-28,58.904,60.043,58.402,60.043,275934,0
2012-06-29,61.138,61.138,60.156,60.434,460656,0
2012-07-02,60.223,61.033,59.771,60.72,329505,0
2012-07-03,60.796,62.984,60.629,62.943,255615,0
2012-07-05,62.935,63.949,62.538,63.735,654784,0
2012-07-06,63.058,63.447,62.819,63.181,202460,0
2012-07-09,62.875,63.504,62.727,63.497,319212,0
2012-07-10,63.851,64.651,62.258,62.603,357237,0
2012-07-11,62.727,62.836,61.019,61.696,291806,0
2012-07-12,61.563,62.538,60.664,62.158,252162,0
2012-07-13,62.489,64.462,62.093,64.453,352255,0
2012-07-16,64.097,64.495,63.066,63.842,259663,0
2012-07-17,64.395,64.594,63.447,64.255,339093,0
2012-07-18,64.04,65.329,64.04,65.088,548210,0
2012-07-19,65.237,66.138,64.726,65.41,289564,0
2012-07-20,65.026,65.701,64.453,64.898,307676,0
2012-07-23,63.76,65.566,63.372,64.922,317441,0
2012-07-24,64.922,64.922,62.281,62.439,594551,0
2012-07-25,56.129,58.129,52.95,54.827,2241309,0
2012-07-26,55.578,56.807,54.843,55.736,905325,0
2012-07-27,55.736,56.452,55.338,56.023,712325,0
2012-07-30,55.973,56.486,55.736,55.9,539984,0
2012-07-31,55.578,56.285,55.231,56.096,411842,0
2012-08-01,56.162,56.519,55.389,55.61,562864,0
2012-08-02,55.594,57.073,55.256,56.882,634957,0
2012-08-03,57.741,58.477,57.128,58.178,495052,0
2012-08-06,58.327,58.757,57.461,57.517,276390,0
2012-08-07,57.905,58.68,57.84,58.5,253139,0
2012-08-08,58.517,59.036,57.964,58.788,387882,0
2012-08-09,58.656,58.988,57.956,58.796,324215,0
2012-08-10,58.523,59.261,58.021,59.068,372023,0
2012-08-13,59.144,59.58,58.343,59.401,407689,0
2012-08-14,59.54,60.88,59.51,60.183,382143,0
2012-08-15,60.101,60.25,59.64,60.118,187402,0
2012-08-16,59.969,61.39,59.804,61.186,282463,0
2012-08-17,61.201,62.389,60.821,62.307,354232,0
2012-08-20,62.307,62.578,61.613,62.34,424968,0
2012-08-21,62.396,63.379,62.142,62.382,437140,0
2012-08-22,62.413,62.413,61.341,61.548,245867,0
2012-08-23,61.638,61.688,60.88,61.224,239669,0
2012-08-24,61.201,62.421,61.126,61.696,183853,0
2012-08-27,61.871,62.375,61.399,61.646,204514,0
2012-08-28,61.646,62.696,61.481,61.975,232748,0
2012-08-29,62.05,62.734,61.571,62.208,188103,0
2012-08-30,61.994,62.307,61.604,61.96,291615,0
2012-08-31,62.578,63.092,61.879,62.307,169423,0
2012-09-04,62.307,62.744,61.407,62.404,301744,0
2012-09-05,62.307,63.2,62.158,62.827,339440,0
2012-09-06,63.066,64.709,63.066,64.585,384738,0
2012-09-07,64.834,64.86,64.016,64.403,373318,0
2012-09-10,64.289,64.561,63.497,63.578,208573,0
2012-09-11,63.677,64.28,63.379,63.735,226044,0
2012-09-12,63.76,64.94,63.76,64.28,243016,0
2012-09-13,64.478,65.279,63.421,64.42,306169,0
2012-09-14,64.677,65.71,64.495,64.89,299624,0
2012-09-17,64.717,65.097,64.298,64.701,141701,0
2012-09-18,64.594,64.906,64.025,64.412,208045,0
2012-09-19,64.386,65.487,64.386,65.122,199103,0
2012-09-20,64.774,65.386,64.314,64.594,311080,0
2012-09-21,65.347,65.781,64.487,64.973,712603,0
2012-09-24,64.643,64.643,63.578,63.86,264389,0
2012-09-25,64.089,65.618,63.677,63.809,397483,0
2012-09-26,63.868,64.049,62.596,62.744,303207,0
2012-09-27,63.101,63.181,62.224,62.463,443953,0
2012-09-28,62.174,62.883,62.066,62.578,308227,0
2012-10-01,63.497,64.347,62.952,63.411,638811,0
2012-10-02,63.752,64.228,63.147,63.51,449840,0
2012-10-03,63.842,65.032,63.561,64.914,465132,0
2012-10-04,64.94,66.02,64.694,65.807,435107,0
2012-10-05,66.037,66.336,65.584,66.155,342171,0
2012-10-08,66.071,66.22,65.214,65.513,329198,0
2012-10-09,65.461,65.461,63.43,64.089,661333,0
2012-10-10,64.056,65.105,63.628,63.774,552958,0
2012-10-11,63.848,64.095,61.07,61.507,850613,0
2012-10-12,61.701,62.13,60.614,60.962,396920,0
2012-10-15,60.812,61.416,60.689,61.187,280433,0
2012-10-16,60.999,61.639,60.738,61.478,402827,0
2012-10-17,61.336,63.028,61.336,62.733,349319,0
2012-10-18,62.646,63.438,62.005,62.28,311370,0
2012-10-19,62.138,62.254,60.891,61.229,490183,0
2012-10-22,61.399,62.441,61.104,61.461,231311,0
2012-10-23,61.061,61.255,60.481,60.925,371333,0
2012-10-24,61.311,61.311,60.577,60.916,410039,0
2012-10-25,59.218,60.34,57.749,60.125,850663,0
2012-10-26,60.266,60.944,60.107,60.5,552322,0
2012-10-31,61.009,61.763,60.577,60.865,330539,0
2012-11-01,60.865,63.419,60.445,63.179,408888,0
2012-11-02,63.554,63.554,62.04,62.093,223779,0
2012-11-05,62.112,63.251,61.915,63.117,164680,0
2012-11-06,63.457,63.651,62.752,63.143,307050,0
2012-11-07,62.395,63.774,61.96,63.046,423614,0
2012-11-08,63.073,63.351,61.763,62.335,281323,0
2012-11-09,61.967,63.457,61.541,62.005,202706,0
2012-11-12,62.022,64.17,62.014,62.931,393950,0
2012-11-13,62.77,63.661,62.289,62.371,243750,0
2012-11-14,62.458,63.092,61.443,61.487,291334,0
2012-11-15,61.273,61.658,60.793,61.14,261178,0
2012-11-16,60.954,62.449,60.614,62.371,273446,0
2012-11-19,63.208,64.195,63.199,64.125,249887,0
2012-11-20,63.918,64.72,63.641,63.972,323135,0
2012-11-21,64.07,64.338,63.678,63.981,141529,0
2012-11-23,64.07,64.864,63.669,64.846,64676,0
2012-11-26,64.694,64.73,63.286,63.91,197916,0
2012-11-27,64.001,64.186,63.314,63.321,249329,0
2012-11-28,63.102,63.945,62.12,63.641,262765,0
2012-11-29,64.035,64.577,63.162,64.001,192139,0
2012-11-30,64.043,64.453,63.688,63.839,180802,0
2012-12-03,64.219,64.219,63.208,63.286,159338,0
2012-12-04,63.267,64.238,62.984,64.008,115964,0
2012-12-05,64.017,64.248,63.046,63.661,125010,0
2012-12-06,63.351,64.115,63.258,64.017,198214,0
2012-12-07,64.017,64.115,62.931,63.046,122241,0
2012-12-10,63.001,63.375,62.52,62.912,322593,0
2012-12-11,63.401,64.133,63.054,64.043,220842,0
2012-12-12,64.398,65.404,64.008,64.533,265885,0
2012-12-13,64.524,64.801,64.061,64.125,201783,0
2012-12-14,63.759,64.667,63.493,64.462,301033,0
2012-12-17,64.613,64.828,64.115,64.711,256775,0
2012-12-18,64.914,67,64.791,66.902,290405,0
2012-12-19,66.902,67.936,66.599,66.921,234762,0
2012-12-20,66.839,68.096,66.839,67.854,250225,0
2012-12-21,67.399,67.784,66.635,67.551,830727,0
2012-12-24,67.257,67.257,66.681,66.857,61353,0
2012-12-26,66.768,67.107,66.313,66.377,133010,0
2012-12-27,66.244,66.538,65.346,65.977,158760,0
2012-12-28,65.683,66.322,65.498,65.514,93510,0
2012-12-31,65.363,67.045,65.227,66.696,203334,0
2013-01-02,68.415,68.718,67.837,68.672,270321,0
2013-01-03,68.921,69.743,68.585,69.164,182925,0
2013-01-04,69.477,69.842,69.103,69.45,161422,0
2013-01-07,68.931,69.573,68.657,69.037,210226,0
2013-01-08,68.978,69.244,67.872,68.471,237546,0
2013-01-09,68.835,68.987,68.488,68.844,208004,0
2013-01-10,69.316,69.316,68.014,68.558,165761,0
2013-01-11,67.863,67.863,65.611,66.386,715651,0
2013-01-14,66.386,67.314,66.054,67.009,374154,0
2013-01-15,65.895,67.151,65.895,66.681,225698,0
2013-01-16,66.511,66.938,65.921,66.012,215217,0
2013-01-17,66.42,67.399,65.968,67.249,174558,0
2013-01-18,67.204,68.06,66.768,67.809,238882,0
2013-01-22,67.837,68.13,66.839,67.963,235219,0
2013-01-23,68.014,68.523,67.042,67.138,305347,0
2013-01-24,66.936,68.005,66.936,67.532,439247,0
2013-01-25,67.757,68.195,66.853,67.56,307457,0
2013-01-28,67.872,68.435,67.568,68.122,312380,0
2013-01-29,68.113,68.685,67.944,68.159,276026,0
2013-01-30,68.13,68.426,67.21,67.55,400929,0
2013-01-31,68.22,68.22,67.104,67.32,581677,0
2013-02-01,67.757,68.078,67.345,67.809,454185,0
2013-02-04,67.302,67.454,66.229,66.818,283881,0
2013-02-05,67.202,67.639,66.677,66.718,258215,0
2013-02-06,66.542,67.364,66.542,67.21,291948,0
2013-02-07,67.219,67.219,65.763,66.273,285951,0
2013-02-08,66.497,67.254,66.497,67.061,115860,0
2013-02-11,67.21,67.21,66.488,66.793,139098,0
2013-02-12,66.936,67.427,66.432,67.388,246960,0
2013-02-13,67.532,68.408,67.326,67.97,253427,0
2013-02-14,67.229,69.615,66.565,69.338,286735,0
2013-02-15,69.569,70.848,69.463,70.694,299414,0
2013-02-19,70.625,71.667,70.507,71.126,303634,0
2013-02-20,70.991,71.215,69.445,69.561,190450,0
2013-02-21,69.356,69.578,68.5,68.749,226294,0
2013-02-22,68.972,70.096,68.972,69.784,216460,0
2013-02-25,70.06,70.096,67.963,67.979,146806,0
2013-02-26,68.49,69.389,68.005,68.666,133140,0
2013-02-27,68.597,70.507,68.505,70.069,243787,0
2013-02-28,70.069,70.544,69.569,69.569,149431,0
2013-03-01,69.001,69.64,67.979,69.16,346037,0
2013-03-04,68.925,69.473,68.292,69.356,160395,0
2013-03-05,69.937,70.66,69.669,70.169,252181,0
2013-03-06,70.23,70.91,70.169,70.516,228582,0
2013-03-07,70.337,71.455,70.337,71.25,211036,0
2013-03-08,71.626,72.474,71.367,72.438,187019,0
2013-03-11,72.204,73.288,71.753,72.143,166581,0
2013-03-12,71.92,72.062,71.007,71.761,120347,0
2013-03-13,71.713,72.787,71.667,72.062,127824,0
2013-03-14,72.252,72.911,72.099,72.758,143217,0
2013-03-15,72.857,73.652,72.814,73.574,447614,0
2013-03-18,73.949,74.975,73.421,73.6,246881,0
2013-03-19,73.679,74.064,72.848,73.857,211502,0
2013-03-20,74.375,75.509,73.884,75.269,486886,0
2013-03-21,74.761,75.744,74.62,74.959,374421,0
2013-03-22,75.045,75.101,74.511,74.922,402553,0
2013-03-25,75.128,75.431,73.788,74.261,162821,0
2013-03-26,74.798,74.975,74.171,74.815,182526,0
2013-03-27,74.136,74.697,73.635,74.544,170945,0
2013-03-28,74.688,75.475,74.188,75.207,201808,0
2013-04-01,74.84,75.306,73.61,74.072,138025,0
2013-04-02,74.468,74.85,73.197,73.574,231762,0
2013-04-03,73.949,74.064,71.955,72.035,239271,0
2013-04-04,72.252,72.679,71.876,72.517,174238,0
2013-04-05,71.312,73.441,71.015,73.366,246089,0
2013-04-08,73.6,74.234,73.064,74.136,185612,0
2013-04-09,74.234,74.234,72.902,73.349,149646,0
2013-04-10,73.706,74.485,73.475,74.295,128574,0
2013-04-11,74.449,75.372,73.38,74.063,380617,0
2013-04-12,73.571,73.608,72.162,73.052,192171,0
2013-04-15,72.594,72.898,69.591,69.645,324033,0
2013-04-16,70.361,71.609,70.361,71.465,358323,0
2013-04-17,70.691,70.82,69.081,70.677,289259,0
2013-04-18,70.737,73.464,70.737,71.966,350429,0
2013-04-19,72.111,72.737,71.266,72.54,269198,0
2013-04-22,72.89,73.428,72.227,73.159,209344,0
2013-04-23,73.464,74,72.987,73.731,211998,0
2013-04-24,74.171,74.761,73.562,74.269,293916,0
2013-04-25,74.518,75.622,74.385,74.707,188611,0
2013-04-26,74.689,74.943,73.838,74.573,152654,0
2013-04-29,74.924,75.579,74.736,75.308,100659,0
2013-04-30,75.273,75.647,74.744,75.613,191602,0
2013-05-01,75.273,75.56,72.908,74.107,402849,0
2013-05-02,74.459,75.589,74.358,74.952,116069,0
2013-05-03,75.495,76.983,75.308,76.735,233059,0
2013-05-06,76.859,77.226,76.142,76.707,242158,0
2013-05-07,76.849,77.449,76.151,77.245,123080,0
2013-05-08,77.102,77.827,76.84,77.673,103969,0
2013-05-09,77.62,77.835,76.922,77.011,88760,0
2013-05-10,77.218,77.398,76.886,77.305,94498,0
2013-05-13,77.28,77.557,76.527,76.913,102344,0
2013-05-14,76.992,77.845,76.966,77.809,115725,0
2013-05-15,77.613,78.107,77.406,77.954,103164,0
2013-05-16,77.845,78.446,77.263,77.862,142241,0
2013-05-17,78.365,79.423,78.079,79.242,137995,0
2013-05-20,79.036,79.842,78.838,79.108,102392,0
2013-05-21,78.974,80.136,78.838,79.899,95377,0
2013-05-22,79.879,81.016,78.021,78.552,120652,0
2013-05-23,78.408,79.861,78.302,79.163,192567,0
2013-05-24,78.543,78.974,77.7,78.652,66329,0
2013-05-28,79.672,80.051,78.021,78.579,126973,0
2013-05-29,78.013,78.454,76.886,77.819,87990,0
2013-05-30,77.728,78.175,77.288,77.916,204598,0
2013-05-31,77.365,79.171,77.365,78.179,153241,0
2013-06-03,78.183,79.072,77.557,78.819,390770,0
2013-06-04,78.866,79.315,76.679,77.388,130678,0
2013-06-05,77.296,77.433,75.723,75.89,152809,0
2013-06-06,75.873,76.491,75.174,76.024,142095,0
2013-06-07,76.5,76.84,75.656,76.545,105411,0
2013-06-10,76.931,77.047,76.124,76.589,89467,0
2013-06-11,75.469,76.716,74.395,76.393,176713,0
2013-06-12,76.831,77.288,75.622,75.8,91042,0
2013-06-13,75.8,78.079,75.282,77.916,116865,0
2013-06-14,77.8,78.258,76.608,77.001,104992,0
2013-06-17,77.388,77.613,76.106,77.263,201375,0
2013-06-18,77.458,78.436,76.886,77.935,131675,0
2013-06-19,78.05,78.346,76.904,76.983,175726,0
2013-06-20,76.177,76.177,74.144,74.385,282108,0
2013-06-21,74.663,74.663,72.102,73.132,562730,0
2013-06-24,72.136,73.175,71.383,72.898,249219,0
2013-06-25,73.822,74.035,72.772,73.938,176312,0
2013-06-26,74.761,75.076,73.246,73.328,203434,0
2013-06-27,73.822,75.364,73.658,75.011,123205,0
2013-06-28,74.934,76.054,74.09,75.237,666958,0
2013-07-01,75.155,77.361,75.155,77.154,121702,0
2013-07-02,77.11,78.06,76.142,76.689,145449,0
2013-07-03,76.573,77.754,75.819,77.406,98992,0
2013-07-05,78.05,78.946,77.119,78.883,122599,0
2013-07-08,79.215,79.215,77.648,78.374,131253,0
2013-07-09,78.811,79.959,78.203,79.924,221240,0
2013-07-10,79.557,80.086,78.838,79.341,110087,0
2013-07-11,81.901,82.236,80.624,81.461,170063,0
2013-07-12,81.327,84.491,81.327,84.401,391796,0
2013-07-15,84.328,84.804,83.123,83.459,151184,0
2013-07-16,83.295,83.51,81.497,82.674,277286,0
2013-07-17,83.017,83.934,82.064,83.934,296140,0
2013-07-18,84.444,84.607,82.952,84.231,345068,0
2013-07-19,84.852,85.362,84.012,85.318,295530,0
2013-07-22,85.72,85.91,84.768,85.109,190766,0
2013-07-23,85.264,85.264,84.347,84.687,226294,0
2013-07-24,85.081,85.081,83.546,83.69,139968,0
2013-07-25,83.358,83.898,82.648,83.52,212063,0
2013-07-26,82.96,84.031,82.843,83.52,164968,0
2013-07-29,83.475,83.728,82.496,83.017,128945,0
2013-07-30,83.358,83.728,82.604,82.911,206160,0
2013-07-31,82.952,84.58,82.648,83.889,198282,0
2013-08-01,84.86,87.718,84.554,85.72,466053,0
2013-08-02,85.505,85.774,85.109,85.388,166815,0
2013-08-05,85.272,85.272,84.426,84.786,124880,0
2013-08-06,84.598,85.183,82.979,83.834,200552,0
2013-08-07,83.593,83.753,82.522,82.825,185415,0
2013-08-08,83.25,83.96,82.53,83.375,90514,0
2013-08-09,83.114,83.681,82.288,82.969,117052,0
2013-08-12,82.53,83.681,82.53,83.169,90780,0
2013-08-13,83.25,83.699,82.134,83.242,60065,0
2013-08-14,83.106,83.106,81.631,82.054,71027,0
2013-08-15,81.085,82.054,79.766,81.193,108953,0
2013-08-16,80.428,82.093,80.428,80.852,110275,0
2013-08-19,80.852,81.221,79.863,80.005,128603,0
2013-08-20,80.079,81.183,79.79,80.923,93231,0
2013-08-21,80.509,81.221,79.51,79.646,90053,0
2013-08-22,79.917,81.775,79.917,81.705,96316,0
2013-08-23,81.783,82.414,80.671,80.823,110128,0
2013-08-26,80.86,82.179,80.213,81.163,110317,0
2013-08-27,80.383,81.154,78.405,78.488,118059,0
2013-08-28,78.334,79.306,78.334,78.532,79303,0
2013-08-29,78.674,82.604,78.523,82.441,289245,0
2013-08-30,82.334,82.767,80.528,80.7,284806,0
2013-09-03,81.678,82.074,78.162,79.424,289582,0
2013-09-04,79.51,80.913,79.357,80.843,140227,0
2013-09-05,80.76,81.497,80.374,80.528,86331,0
2013-09-06,80.718,82.172,79.215,81.038,112526,0
2013-09-09,81.444,83.017,81.444,82.245,132087,0
2013-09-10,82.72,83.844,82.72,83.663,112549,0
2013-09-11,83.681,83.681,82.504,82.767,118325,0
2013-09-12,82.775,84.123,82.414,83.303,129801,0
2013-09-13,83.528,83.97,82.127,82.853,113282,0
2013-09-16,84.41,84.776,82.009,82.279,270194,0
2013-09-17,82.279,82.819,81.92,82.577,118423,0
2013-09-18,82.496,84.472,81.757,84.366,215778,0
2013-09-19,84.956,85.309,83.44,84.069,211743,0
2013-09-20,84.069,84.526,83.215,83.215,612823,0
2013-09-23,83.341,83.403,82.504,82.825,150999,0
2013-09-24,83.25,84.534,82.938,83.223,181479,0
2013-09-25,83.384,84.002,82.522,82.55,121128,0
2013-09-26,84.139,85.157,83.609,84.563,367725,0
2013-09-27,84.392,84.642,83.772,84.249,125781,0
2013-09-30,83.114,85.379,83.114,84.717,221561,0
2013-10-01,84.31,85.343,83.951,84.462,466137,0
2013-10-02,83.989,84.659,83.215,84.482,208780,0
2013-10-03,84.563,85.398,82.819,84.193,323710,0
2013-10-04,84.097,84.966,83.285,84.794,218870,0
2013-10-07,84.166,85.244,83.546,84.938,469059,0
2013-10-08,85.291,85.371,84.249,84.867,447386,0
2013-10-09,85.091,85.091,83.483,83.816,444352,0
2013-10-10,84.872,86.091,84.645,85.442,225457,0
2013-10-11,85.415,87.085,85.359,87.02,164024,0
2013-10-14,86.451,86.968,85.955,86.388,237137,0
2013-10-15,85.964,86.613,84.475,85.181,339449,0
2013-10-16,81.469,85.442,81.254,84.789,590525,0
2013-10-17,84.168,84.981,83.806,84.294,475155,0
2013-10-18,84.981,85.946,84.584,85.747,278317,0
2013-10-21,85.821,86.134,84.754,85.513,244710,0
2013-10-22,85.83,86.74,85.83,86.705,265199,0
2013-10-23,86.388,87.138,86.074,86.784,281147,0
2013-10-24,87.094,87.631,86.432,87.409,191927,0
2013-10-25,87.726,87.726,86.921,87.581,138673,0
2013-10-28,87.391,87.471,86.55,87.057,158368,0
2013-10-29,87.299,88.013,86.766,87.969,184830,0
2013-10-30,88.292,88.564,86.371,86.47,318431,0
2013-10-31,86.841,87.057,85.475,85.999,202615,0
2013-11-01,85.989,86.451,84.721,85.755,213941,0
2013-11-04,86.154,87.887,85.602,87.726,191791,0
2013-11-05,87.085,87.308,86.209,86.784,189087,0
2013-11-06,87.526,87.526,86.009,86.037,148126,0
2013-11-07,86.191,86.423,84.627,84.721,219330,0
2013-11-08,84.627,85.306,84.042,84.9,267513,0
2013-11-11,84.962,85.83,84.485,85.323,299426,0
2013-11-12,85.279,85.989,84.754,85.92,169702,0
2013-11-13,85.349,86.269,85.331,86.269,131938,0
2013-11-14,86.164,87.273,85.62,86.201,105607,0
2013-11-15,86.164,87,85.764,86.725,99488,0
2013-11-18,86.822,87.608,86.327,86.569,93164,0
2013-11-19,86.74,87.238,85.901,86.107,88998,0
2013-11-20,86.479,86.813,85.163,85.577,134162,0
2013-11-21,86.164,87.21,85.964,86.831,149080,0
2013-11-22,86.676,87.247,86.164,86.604,92788,0
2013-11-25,86.866,87.085,86.027,86.327,141667,0
2013-11-26,86.715,87.572,86.659,87.028,143193,0
2013-11-27,87.02,87.546,86.353,87.057,177973,0
2013-11-29,87.382,88.255,86.461,86.604,134019,0
2013-12-02,86.423,86.858,84.972,85.087,355118,0
2013-12-03,84.711,85.134,83.084,83.365,397605,0
2013-12-04,83.129,83.916,82.49,83.293,399922,0
2013-12-05,83.301,83.961,82.239,82.789,286611,0
2013-12-06,83.428,84.799,82.839,84.52,572957,0
2013-12-09,84.494,86.269,84.494,85.821,535081,0
2013-12-10,85.648,86.201,84.924,85.306,583710,0
2013-12-11,85.349,85.577,83.003,83.592,324915,0
2013-12-12,83.654,84.548,82.878,84.429,408283,0
2013-12-13,84.437,85.442,84.176,84.627,337248,0
2013-12-16,84.627,84.864,83.788,84.132,637531,0
2013-12-17,83.989,84.098,83.129,83.355,462149,0
2013-12-18,83.753,84.691,82.933,84.52,579769,0
2013-12-19,84.465,84.557,83.355,83.544,511764,0
2013-12-20,83.601,85.494,83.438,85.134,3430751,0
2013-12-23,85.901,86.336,85.077,85.92,462564,0
2013-12-24,86.279,87.038,86.091,86.992,277744,0
2013-12-26,87.182,87.615,86.858,87.028,356131,0
2013-12-27,87.238,87.598,86.85,87.201,189650,0
2013-12-30,87.057,87.877,87.01,87.399,208257,0
2013-12-31,87.346,87.507,86.533,86.696,217899,0
2014-01-02,86.686,86.766,85.341,85.764,214156,0
2014-01-03,85.856,86.423,85.424,85.946,176143,0
2014-01-06,86.124,86.623,83.816,84.176,395779,0
2014-01-07,84.619,85.114,84.05,84.952,305460,0
2014-01-08,84.789,84.934,83.338,83.889,674647,0
2014-01-09,84.022,84.42,83.609,84.359,401530,0
2014-01-10,84.593,85.91,84.593,85.577,353801,0
2014-01-13,85.179,86.02,84.726,84.969,528914,0
2014-01-14,85.542,86.837,85.103,86.809,298803,0
2014-01-15,85.831,87.18,85.34,86.109,448529,0
2014-01-16,86.101,86.374,85.602,86.292,220957,0
2014-01-17,86.244,86.537,85.688,86.4,224058,0
2014-01-21,86.934,86.934,86.001,86.492,271491,0
2014-01-22,86.647,88.647,86.473,88.512,453223,0
2014-01-23,88.13,89.735,87.726,89.58,643381,0
2014-01-24,88.803,88.946,87.199,87.571,568252,0
2014-01-27,87.65,87.987,85.441,86.237,374865,0
2014-01-28,86.483,87.777,85.94,86.465,294775,0
2014-01-29,85.55,86.809,85.432,85.756,312233,0
2014-01-30,86.592,86.809,85.774,86.067,256578,0
2014-01-31,84.707,86.465,84.562,85.756,233595,0
2014-02-03,85.568,85.765,82.115,82.586,539006,0
2014-02-04,82.558,83.627,82.242,83.203,368550,0
2014-02-05,82.955,84.27,82.386,83.021,359019,0
2014-02-06,83.101,84.143,82.577,83.554,182376,0
2014-02-07,83.7,84.697,83.5,84.424,183948,0
2014-02-10,84.515,84.515,83.137,84.261,231060,0
2014-02-11,84.261,85.902,83.864,85.523,309602,0
2014-02-12,85.658,86.998,85.513,86.609,396976,0
2014-02-13,86.237,86.925,84.091,84.562,755881,0
2014-02-14,84.707,86.908,84.572,86.79,499611,0
2014-02-18,86.772,87.768,86.374,87.65,343697,0
2014-02-19,87.588,88.866,87.417,87.824,415213,0
2014-02-20,87.951,89.184,87.751,89.04,327057,0
2014-02-21,89.137,89.553,88.675,88.803,410429,0
2014-02-24,88.975,90.071,88.876,89.058,372429,0
2014-02-25,89.111,89.12,87.834,88.177,176350,0
2014-02-26,88.475,89.175,87.408,87.506,489790,0
2014-02-27,87.48,89.375,87.245,89.357,269570,0
2014-02-28,89.628,90.261,88.73,89.165,176699,0
2014-03-03,88.404,89.382,87.48,88.622,200815,0
2014-03-04,90.026,90.227,89.165,89.974,352449,0
2014-03-05,89.853,90.627,89.529,90.534,207212,0
2014-03-06,90.636,91.174,90.363,91.055,234477,0
2014-03-07,91.657,91.657,90.426,91.029,179342,0
2014-03-10,90.673,91.091,89.955,90.917,117418,0
2014-03-11,91.055,91.448,89.845,90.289,192034,0
2014-03-12,89.845,90.163,89.165,90.061,265204,0
2014-03-13,90.199,90.344,88.215,88.485,277648,0
2014-03-14,88.295,89.021,87.735,87.996,205431,0
2014-03-17,88.431,89.12,88.258,88.876,103606,0
2014-03-18,88.82,89.665,88.793,89.375,175956,0
2014-03-19,89.638,90.618,89.066,89.935,254499,0
2014-03-20,89.638,89.981,88.657,89.89,244694,0
2014-03-21,90.534,91.243,89.764,90.27,300773,0
2014-03-24,90.572,90.572,88.902,89.417,312331,0
2014-03-25,89.799,90.326,89.12,89.589,156620,0
2014-03-26,90.109,90.242,89.04,89.366,317211,0
2014-03-27,89.292,89.691,88.394,89.175,270534,0
2014-03-28,89.638,89.955,89.03,89.609,227754,0
2014-03-31,89.955,90.772,89.609,90.555,235136,0
2014-04-01,90.452,91.439,90.199,90.719,273879,0
2014-04-02,90.945,91.576,90.581,91.011,205012,0
2014-04-03,91.045,91.482,90.261,90.728,92241,0
2014-04-04,91.482,91.51,89.101,89.553,282713,0
2014-04-07,89.273,89.382,86.981,87.852,358882,0
2014-04-08,87.878,89.049,87.16,88.876,185096,0
2014-04-09,89.001,90.406,88.578,90.261,152055,0
2014-04-10,90.48,91.191,89.717,89.908,533089,0
2014-04-11,88.89,90.026,88.279,88.951,324576,0
2014-04-14,89.773,90.091,87.905,88.607,226903,0
2014-04-15,88.625,89.407,87.323,88.926,230019,0
2014-04-16,89.125,90.237,88.525,89.981,186538,0
2014-04-17,94.408,95.744,92.008,94.814,731861,0
2014-04-21,94.616,95.447,93.67,94.531,252480,0
2014-04-22,94.511,95.897,94.154,95.391,294951,0
2014-04-23,95.247,95.62,93.641,93.83,355172,0
2014-04-24,94.286,94.286,92.871,93.727,132414,0
2014-04-25,93.435,93.435,91.915,92.426,217926,0
2014-04-28,92.975,93.329,90.899,92.407,205726,0
2014-04-29,92.407,93.097,91.31,92.264,367775,0
2014-04-30,92.283,93.753,91.766,93.65,241458,0
2014-05-01,93.679,94.013,92.471,93.114,206293,0
2014-05-02,93.281,94.306,92.49,92.947,114421,0
2014-05-05,92.126,93.473,91.803,93.209,194265,0
2014-05-06,92.909,93.455,91.942,92.274,169751,0
2014-05-07,92.435,92.797,91.382,92.759,160890,0
2014-05-08,92.407,93.967,91.959,92.173,179952,0
2014-05-09,92.154,93.416,91.465,93.359,157340,0
2014-05-12,93.397,95.544,93.359,95.227,187943,0
2014-05-13,94.608,95.053,93.509,93.66,168846,0
2014-05-14,93.595,93.595,91.337,91.627,185684,0
2014-05-15,91.001,91.055,89.509,90.683,199181,0
2014-05-16,90.474,90.891,89.637,90.857,155178,0
2014-05-19,90.673,91.627,90.356,91.363,81977,0
2014-05-20,91.302,91.302,89.279,89.908,213397,0
2014-05-21,90.044,90.683,89.308,90.228,112476,0
2014-05-22,90.164,90.819,90.1,90.427,101258,0
2014-05-23,90.365,91.813,90.181,91.712,95856,0
2014-05-27,92.352,92.731,91.576,92.026,81740,0
2014-05-28,91.969,92.797,91.794,91.95,126308,0
2014-05-29,92.283,92.31,91.448,91.932,88133,0
2014-05-30,92.173,92.547,91.302,91.576,113024,0
2014-06-02,91.784,92.565,90.338,92.164,118069,0
2014-06-03,91.392,91.979,90.883,90.964,143880,0
2014-06-04,90.692,91.722,90.636,91.558,103462,0
2014-06-05,91.539,93.605,91.029,93.455,119037,0
2014-06-06,93.753,94.768,93.631,94.353,123880,0
2014-06-09,94.192,95.687,94.192,94.599,114294,0
2014-06-10,94.54,94.814,94.116,94.428,77145,0
2014-06-11,93.858,94.59,93.199,93.519,71819,0
2014-06-12,93.547,93.547,92.227,92.443,84552,0
2014-06-13,92.749,92.769,91.667,92.21,105214,0
2014-06-16,91.86,92.034,90.899,91.722,122427,0
2014-06-17,91.49,93.867,91.263,92.481,185242,0
2014-06-18,92.609,93.097,91.627,93.011,109912,0
2014-06-19,93.376,93.547,92.044,92.649,128964,0
2014-06-20,92.649,93.106,92.107,92.417,319441,0
2014-06-23,92.452,92.835,91.611,92.008,119425,0
2014-06-24,91.784,93.406,91.448,91.49,138379,0
2014-06-25,91.021,92.779,91.021,92.575,182233,0
2014-06-26,92.601,92.601,91.174,91.915,98789,0
2014-06-27,91.346,93.097,91.346,92.966,192944,0
2014-06-30,92.966,93.735,92.227,93.529,225949,0
2014-07-01,93.529,95.705,93.519,94.794,341110,0
2014-07-02,94.316,94.57,92.398,92.769,192637,0
2014-07-03,93.124,94.154,92.909,93.812,81728,0
2014-07-07,93.366,93.762,91.482,91.704,184344,0
2014-07-08,91.627,92.071,90.728,91.2,222165,0
2014-07-09,91.31,91.53,90.408,91.319,307376,0
2014-07-10,89.853,90.502,89.627,89.917,331208,0
2014-07-11,89.587,90.458,89.195,89.45,167889,0
2014-07-14,90.383,90.429,89.569,89.808,168902,0
2014-07-15,89.742,90.438,89.542,90.22,230084,0
2014-07-16,90.486,90.768,89.021,89.257,373581,0
2014-07-17,88.306,88.306,84.205,84.935,651830,0
2014-07-18,84.515,84.753,83.316,84.441,649843,0
2014-07-21,84.04,84.252,83.344,83.681,401986,0
2014-07-22,84.304,84.926,83.681,84.772,333962,0
2014-07-23,84.644,85.33,84.048,84.974,228221,0
2014-07-24,85.011,85.119,84.406,84.635,218912,0
2014-07-25,83.93,84.415,83.473,84.13,168506,0
2014-07-28,83.986,83.986,83.141,83.526,309586,0
2014-07-29,83.574,84.224,82.897,82.966,324251,0
2014-07-30,83.455,83.455,82.584,83.243,331967,0
2014-07-31,82.209,82.786,81.906,82.006,347415,0
2014-08-01,82.042,82.209,81.54,81.835,322431,0
2014-08-04,82.219,82.629,81.706,82.337,290589,0
2014-08-05,81.854,82.933,81.854,82.345,219662,0
2014-08-06,82.199,82.803,81.98,82.345,134188,0
2014-08-07,82.584,83.079,82.162,82.263,208260,0
2014-08-08,82.238,83.884,82.238,83.602,148366,0
2014-08-11,84.139,84.808,83.828,84.361,186720,0
2014-08-12,84.275,85.585,84.275,85.395,542176,0
2014-08-13,85.467,85.733,84.635,84.709,257037,0
2014-08-14,84.873,85.055,84.252,84.753,175207,0
2014-08-15,85.295,85.414,84.342,84.562,233800,0
2014-08-18,85.295,85.935,85.011,85.706,115314,0
2014-08-19,85.926,86.475,85.808,86.064,168834,0
2014-08-20,85.788,86.447,85.441,85.723,238905,0
2014-08-21,85.808,86.107,85.101,85.76,123620,0
2014-08-22,85.889,85.889,85.304,85.552,110077,0
2014-08-25,85.935,86.116,85.423,85.843,143289,0
2014-08-26,86.056,86.09,85.441,85.622,138317,0
2014-08-27,85.467,85.631,85.266,85.534,148440,0
2014-08-28,84.873,85.467,84.498,84.847,183798,0
2014-08-29,84.772,84.865,84.148,84.681,140125,0
2014-09-02,85.048,85.852,84.515,85.129,214791,0
2014-09-03,85.158,85.295,84.001,84.215,228563,0
2014-09-04,84.533,85.595,84.114,84.507,197167,0
2014-09-05,84.105,84.562,83.564,83.848,141280,0
2014-09-08,83.92,84.176,83.417,83.986,175465,0
2014-09-09,84.048,84.048,82.648,82.848,105478,0
2014-09-10,82.994,83.261,82.337,82.565,135812,0
2014-09-11,81.972,82.492,81.767,82.228,205081,0
2014-09-12,82.392,82.721,81.3,81.767,167049,0
2014-09-15,81.915,82.769,81.448,82.042,184901,0
2014-09-16,81.75,82.392,81.531,82.117,176864,0
2014-09-17,82.133,82.838,81.639,81.897,187849,0
2014-09-18,81.925,81.972,81.173,81.531,234344,0
2014-09-19,81.486,81.621,80.111,80.405,361707,0
2014-09-22,80.259,80.533,78.811,79.187,252824,0
2014-09-23,77.795,78.573,77.163,78.307,369889,0
2014-09-24,78.474,79.445,78.005,79.378,317532,0
2014-09-25,79.012,79.232,78.16,78.518,329456,0
2014-09-26,78.528,79.873,78.465,79.708,331746,0
2014-09-29,79.178,79.873,79.178,79.818,337550,0
2014-09-30,79.836,79.956,78.777,78.904,379707,0
2014-10-01,78.603,79.766,77.859,79.17,515765,0
2014-10-02,79.223,80.286,78.811,79.973,204513,0
2014-10-03,80.807,81.136,79.653,79.663,164632,0
2014-10-06,80.031,80.304,79.437,80.049,229266,0
2014-10-07,79.378,80.049,78.828,78.867,477275,0
2014-10-08,78.923,80.741,78.27,80.452,336487,0
2014-10-09,80.177,80.505,79.123,79.799,490932,0
2014-10-10,78.604,80.463,78.604,79.662,524659,0
2014-10-13,79.652,80.805,79.285,80.059,481222,0
2014-10-14,80.638,82.141,80.419,81.662,400167,0
2014-10-15,80.667,83.248,79.913,82.428,402130,0
2014-10-16,81.553,83.118,81.111,81.929,343342,0
2014-10-17,82.752,83.11,81.746,82.262,208423,0
2014-10-20,81.978,84.686,81.652,84.658,337488,0
2014-10-21,85.037,85.803,84.716,85.702,204229,0
2014-10-22,85.803,86.133,84.227,84.558,142930,0
2014-10-23,85.11,89.196,84.863,88.448,557995,0
2014-10-24,88.891,89.931,88.282,89.362,248365,0
2014-10-27,88.918,89.747,88.439,89.296,323382,0
2014-10-28,90.126,91.95,89.443,91.803,270684,0
2014-10-29,91.636,92.686,90.908,91.636,349714,0
2014-10-30,91.546,92.991,90.937,92.86,179795,0
2014-10-31,94.38,94.477,92.826,93.679,404251,0
2014-11-03,93.782,94.389,93.021,93.577,227570,0
2014-11-04,93.114,93.83,92.871,93.011,183219,0
2014-11-05,93.577,94.003,93.124,93.67,148513,0
2014-11-06,93.641,95.148,93.631,95.061,172199,0
2014-11-07,95.139,95.42,94.495,95.109,171442,0
2014-11-10,95.005,96.089,95.005,95.237,279722,0
2014-11-11,95.034,95.41,93.967,94.458,305107,0
2014-11-12,93.577,95.331,93.577,94.928,273272,0
2014-11-13,95.176,95.42,93.727,94.267,219350,0
2014-11-14,94.344,95.331,93.141,93.586,242553,0
2014-11-17,93.782,93.967,92.52,92.909,206714,0
2014-11-18,93.001,94.04,92.556,93.17,197818,0
2014-11-19,92.937,93.227,91.407,92.379,151173,0
2014-11-20,92.601,93.473,91.407,92.947,119850,0
2014-11-21,93.679,94.222,93.199,93.445,117995,0
2014-11-24,93.875,94.616,93.483,94.57,137233,0
2014-11-25,94.642,95.185,93.595,94.458,100903,0
2014-11-26,94.599,94.919,93.875,94.192,80315,0
2014-11-28,94.326,94.448,93.235,93.586,75671,0
2014-12-01,93.131,93.727,92.329,93.264,159853,0
2014-12-02,93.264,95.005,93.264,94.862,175497,0
2014-12-03,95.034,96.815,94.495,96.032,190509,0
2014-12-04,95.677,96.689,95.42,96.205,155252,0
2014-12-05,96.098,97.678,95.983,97.571,198079,0
2014-12-08,97.058,98.39,96.435,96.708,177799,0
2014-12-09,95.534,97.365,95.525,97.326,170745,0
2014-12-10,96.892,97.317,95.677,95.696,169238,0
2014-12-11,96.148,97.649,95.8,96.68,187659,0
2014-12-12,96.032,96.435,95.015,95.053,209584,0
2014-12-15,96.07,96.282,94.7,95.099,154827,0
2014-12-16,94.729,96.981,94.729,95.544,201369,0
2014-12-17,95.764,97.863,95.41,97.649,201030,0
2014-12-18,98.016,99.054,97.287,98.596,283249,0
2014-12-19,98.213,98.705,97.716,97.986,398842,0
2014-12-22,98.046,98.518,97.385,97.58,173093,0
2014-12-23,97.893,99.282,97.893,98.321,131642,0
2014-12-24,98.468,98.945,97.893,98.508,82265,0
2014-12-26,98.994,99.242,98.449,98.606,102710,0
2014-12-29,98.685,99.94,98.046,99.76,107808,0
2014-12-30,98.705,99.91,98.194,99.113,89297,0
2014-12-31,99.193,100.34,98.577,98.626,297142,0
2015-01-02,99.332,99.8,97.453,97.913,156228,0
2015-01-05,97.19,97.756,96.534,96.845,191075,0
2015-01-06,97.125,97.154,94.956,96.747,206362,0
2015-01-07,97.087,97.938,96.766,97.346,220476,0
2015-01-08,98.134,99.57,97.938,99.322,193544,0
2015-01-09,99.292,99.83,98.587,99.451,185236,0
2015-01-12,99.84,100.66,99.104,100.05,210871,0
2015-01-13,100.88,102.44,100.21,102.4,358510,0
2015-01-14,101.45,102.52,98.945,99.57,437986,0
2015-01-15,99.461,99.54,96.902,97.346,290618,0
2015-01-16,96.99,98.154,96.07,98.026,381654,0
2015-01-20,99.123,100.98,98.144,99.95,242147,0
2015-01-21,99.76,100.79,99.76,100.48,121327,0
2015-01-22,101.18,103.17,100.35,102.8,279561,0
2015-01-23,102.84,103.79,101.11,102.77,288392,0
2015-01-26,102.41,103.45,102.12,103.13,221890,0
2015-01-27,102.07,103.82,101.52,103.05,205816,0
2015-01-28,103.74,104.13,102.64,103.01,260995,0
2015-01-29,102.69,104.39,102.53,103.55,259254,0
2015-01-30,102.89,103.38,100.87,101.03,187978,0
2015-02-02,101.11,102.08,100.02,101.83,305829,0
2015-02-03,101.83,104.37,101.83,103.9,354105,0
2015-02-04,103.56,103.97,102.45,102.72,166762,0
2015-02-05,103.02,103.63,102.7,103.45,197730,0
2015-02-06,103.68,103.93,102.53,103.02,310654,0
2015-02-09,103.01,103.29,101.94,102.43,180659,0
2015-02-10,103.02,103.05,101.64,102.8,197397,0
2015-02-11,102.95,103.29,101.61,101.92,252013,0
2015-02-12,102.95,108.55,102.12,107.34,485655,0
2015-02-13,108.5,109.96,107.22,108.55,389447,0
2015-02-17,109.37,112.07,108.48,108.97,287560,0
2015-02-18,108.33,108.95,107.46,107.66,268333,0
2015-02-19,107.46,107.65,106.11,106.96,326391,0
2015-02-20,107.05,108.67,106.23,108.38,181759,0
2015-02-23,108.27,108.88,107.26,108.13,126018,0
2015-02-24,108.49,108.9,108.03,108.61,111655,0
2015-02-25,108.63,109.13,107.91,108.37,95265,0
2015-02-26,108.18,110.11,107.96,109.47,134852,0
2015-02-27,109.64,109.78,108.78,108.8,173010,0
2015-03-02,108.99,112.25,108.72,110.93,180807,0
2015-03-03,110.2,110.61,109.22,109.91,171864,0
2015-03-04,109.28,109.84,108.37,109.72,113248,0
2015-03-05,109.68,110.35,108.04,109.95,146435,0
2015-03-06,109.07,109.87,107.96,108.11,221429,0
2015-03-09,108.31,108.98,107.4,107.99,167554,0
2015-03-10,107.19,109.63,107.03,108.62,202467,0
2015-03-11,108.82,110.25,108.03,110.2,186625,0
2015-03-12,110.79,112.91,110.65,112.42,227788,0
2015-03-13,112.38,112.38,110.26,111.74,121007,0
2015-03-16,112.37,113.3,111.63,112.16,258389,0
2015-03-17,111.83,112.95,111.56,112.51,163350,0
2015-03-18,112.08,114.05,111.44,113.71,190720,0
2015-03-19,113.19,114.01,112.84,113.79,190289,0
2015-03-20,113.88,115.41,113.46,114.79,326703,0
2015-03-23,114.84,115.48,114.16,114.58,301381,0
2015-03-24,114.9,116.08,113.85,115.07,144710,0
2015-03-25,115.4,115.86,113.48,113.55,222937,0
2015-03-26,113.53,114.21,112.51,113.66,135552,0
2015-03-27,113.5,115.43,113.04,114.91,196108,0
2015-03-30,115.77,116.88,114.9,116.1,165293,0
2015-03-31,115.92,116.89,115.14,116.66,192676,0
2015-04-01,116.16,117.25,115.03,115.73,205591,0
2015-04-02,116.54,116.79,115.25,116.24,162597,0
2015-04-06,115.91,117.44,115.91,116.71,185439,0
2015-04-07,116.63,116.76,115.05,115.19,159407,0
2015-04-08,115.67,115.67,114.46,115.14,117880,0
2015-04-09,115.28,115.28,113.61,114.85,128384,0
2015-04-10,115.37,116.32,114.23,115.98,117773,0
2015-04-13,116.33,117.31,115.64,116.54,169615,0
2015-04-14,116.65,117.38,115.15,117.12,273870,0
2015-04-15,121.15,122.35,114.91,116.34,849206,0
2015-04-16,115.84,116.54,113.32,113.77,639559,0
2015-04-17,113.2,113.29,111.62,112.13,394948,0
2015-04-20,112.81,114.85,112.74,114.75,296904,0
2015-04-21,115.07,115.9,114.25,115.19,235257,0
2015-04-22,115.15,115.88,113.58,115.52,279320,0
2015-04-23,115.52,116.46,114.63,116.08,238298,0
2015-04-24,116.46,116.63,114.85,115.9,119912,0
2015-04-27,116.29,117.46,114.57,115.17,157293,0
2015-04-28,115.25,116.26,114.27,115.65,220297,0
2015-04-29,114.63,115.71,113.8,114.51,220511,0
2015-04-30,113.71,114.74,111.99,112.27,298835,0
2015-05-01,112.67,113.8,112.15,113.18,224047,0
2015-05-04,113.29,114.26,112.96,114.08,183652,0
2015-05-05,113.71,114.52,112.14,112.77,200044,0
2015-05-06,112.86,113.19,111.92,113,240767,0
2015-05-07,112.79,115.25,112.35,114.71,209470,0
2015-05-08,115.87,117.16,114.83,116.33,227581,0
2015-05-11,116.11,117.44,115.67,115.98,112827,0
2015-05-12,115.24,116.44,114.39,115.94,158016,0
2015-05-13,116.04,116.74,115.24,116.07,172187,0
2015-05-14,116.51,119.05,115.73,118.33,163292,0
2015-05-15,118.53,119.01,116.98,117.88,135092,0
2015-05-18,117.2,118.68,116.89,118.46,162513,0
2015-05-19,118.53,119.64,117.8,119.31,160616,0
2015-05-20,119.18,120.23,118.29,119.45,159542,0
2015-05-21,119.27,119.93,118.65,119.01,118828,0
2015-05-22,119.18,119.63,118.02,118.32,143257,0
2015-05-26,118.39,118.43,116.58,117.29,178984,0
2015-05-27,117.28,118.72,116.78,118.52,164150,0
2015-05-28,119.05,119.05,117.68,118.75,139036,0
2015-05-29,118.52,119.33,116.74,117.54,197794,0
2015-06-01,118.21,120.33,117.22,119.89,299725,0
2015-06-02,119.08,120.76,118.46,119.78,191575,0
2015-06-03,119.65,120.29,119.28,119.92,171007,0
2015-06-04,119.23,119.84,117.65,117.98,155579,0
2015-06-05,117.95,119.27,117.12,119.24,150544,0
2015-06-08,119.31,119.31,114.29,114.82,514951,0
2015-06-09,114.57,115.19,113.84,114.66,235858,0
2015-06-10,114.96,116.31,114.52,115.73,218402,0
2015-06-11,115.56,116.27,115.42,115.88,170073,0
2015-06-12,115.63,116.04,114.71,115.35,128361,0
2015-06-15,114.19,114.94,113.15,114.41,191795,0
2015-06-16,113.98,115.23,113.78,114.77,234117,0
2015-06-17,115.3,115.61,113.95,114.72,150329,0
2015-06-18,115.09,116.66,114.89,116.43,142507,0
2015-06-19,115.92,116.61,115.62,115.65,265620,0
2015-06-22,116.46,116.63,114.43,115.43,287478,0
2015-06-23,115.32,115.94,114.49,115.47,159354,0
2015-06-24,115.48,116.26,114.52,115.2,260370,0
2015-06-25,115.36,116.65,114.65,115.56,295300,0
2015-06-26,116.16,117.1,115.81,115.91,2440614,0
2015-06-29,115.21,116.49,113.78,115.02,424198,0
2015-06-30,116.06,116.52,115.12,115.49,243487,0
2015-07-01,116.51,116.51,114.86,115.2,364304,0
2015-07-02,115.88,115.88,113.81,114.31,293907,0
2015-07-06,113.65,115.15,112.72,114.65,265620,0
2015-07-07,114.93,115.45,113.69,114.92,265620,0
2015-07-08,114.18,114.88,113.61,114.14,181079,0
2015-07-09,115.62,116.45,115.33,115.47,295408,0
2015-07-10,116.35,116.35,115.51,116.02,208725,0
2015-07-13,116.95,117.91,116.45,117.75,213622,0
2015-07-14,117.58,117.8,116.46,116.86,103736,0
2015-07-15,116.79,117.11,116.11,116.76,208830,0
2015-07-16,117.34,117.51,116.47,116.85,144688,0
2015-07-17,116.95,116.95,115.63,116.56,149375,0
2015-07-20,117.21,120.65,116.71,119.24,568201,0
2015-07-21,117.53,120.32,116.37,118.02,521855,0
2015-07-22,118.02,119.22,117.31,117.63,248995,0
2015-07-23,117.79,118.44,117.09,117.41,240579,0
2015-07-24,116.92,117.44,115.42,115.87,170471,0
2015-07-27,115.32,116.12,114.85,115.82,163121,0
2015-07-28,116.25,116.56,115.38,115.59,165783,0
2015-07-29,115.52,118.07,115.14,117.8,182723,0
2015-07-30,117.46,119.53,116.73,118.69,242709,0
2015-07-31,119.47,121.21,119.18,120.37,241109,0
2015-08-03,120.44,120.67,119.57,120.33,183148,0
2015-08-04,120.41,121.34,119.47,120.22,133075,0
2015-08-05,120.51,121.84,120.27,120.84,197213,0
2015-08-06,120.83,120.9,118.58,119.26,176955,0
2015-08-07,119.12,119.76,118.49,119.62,78416,0
2015-08-10,120.55,121.51,120,120.82,91734,0
2015-08-11,119.89,120.89,119.79,120.58,144637,0
2015-08-12,119.88,121.96,119.07,121.55,153210,0
2015-08-13,121.26,122.86,120.83,121.67,128599,0
2015-08-14,121.79,122.84,121.18,122.61,128386,0
2015-08-17,122.04,124.12,121.6,123.72,189650,0
2015-08-18,123.01,123.61,122.02,122.43,150227,0
2015-08-19,121.57,122.55,121.1,121.75,136270,0
2015-08-20,120.57,121.74,120.18,120.44,178035,0
2015-08-21,119.5,120.36,117.84,118.13,241324,0
2015-08-24,113.57,117.15,110.77,112.22,416001,0
2015-08-25,115.97,116.79,110.8,110.88,237168,0
2015-08-26,112.89,114.05,110.65,113.67,240790,0
2015-08-27,115.07,115.88,113.21,115.06,210851,0
2015-08-28,115.4,115.6,114.15,114.93,175479,0
2015-08-31,114.54,115.64,114.07,114.93,156087,0
2015-09-01,112.74,114.04,112.42,112.53,138401,0
2015-09-02,113.76,114.28,112.55,114.23,132648,0
2015-09-03,114.63,116.31,114.22,115.38,137442,0
2015-09-04,114.34,116.37,114.34,114.85,210426,0
2015-09-08,116.51,117.94,115.62,117.3,137762,0
2015-09-09,118.14,118.71,116,116.23,184108,0
2015-09-10,115.76,116.96,114.54,115.11,164516,0
2015-09-11,115.73,115.73,114.19,115.45,229496,0
2015-09-14,115.83,116.33,114.35,114.42,181447,0
2015-09-15,114.87,116.36,114.33,116.17,132540,0
2015-09-16,115.95,118.31,115.95,117.94,112832,0
2015-09-17,118.1,120.94,117.25,118.6,183174,0
2015-09-18,117.13,118.41,115.92,116.65,497243,0
2015-09-21,117.47,119.23,117.19,118,146392,0
2015-09-22,116.43,117.17,115.42,116.25,102070,0
2015-09-23,116.64,117.04,115.88,116.69,141918,0
2015-09-24,115.76,116.22,113.82,115.74,153530,0
2015-09-25,116.36,117.91,115.73,116.1,174731,0
2015-09-28,115.64,115.73,112.07,112.69,190344,0
2015-09-29,112.56,113.49,110.43,111,215644,0
2015-09-30,112.17,112.86,109.87,111.2,350319,0
2015-10-01,111.56,112.75,109.96,110.95,314732,0
2015-10-02,109.88,112.69,109.18,112.38,185387,0
2015-10-05,112.79,115.23,112.79,114.91,174602,0
2015-10-06,114.96,117.24,114.96,116.95,245478,0
2015-10-07,117.61,119.74,117.2,119.34,182831,0
2015-10-08,118.98,121.22,118.27,120.89,285326,0
2015-10-09,121.39,122.94,120.19,120.71,213195,0
2015-10-12,120.68,121.41,119.77,120.61,87500,0
2015-10-13,120.15,121.68,119.73,120.31,135104,0
2015-10-14,120.16,120.7,118.86,119.07,100771,0
2015-10-15,119.57,119.76,118.33,119.5,128958,0
2015-10-16,119.31,120.14,117.99,119.58,127792,0
2015-10-19,118.86,120.19,118.57,120.1,150640,0
2015-10-20,119.76,121.12,119.62,120.34,70970,0
2015-10-21,120.79,121.79,119.64,119.83,100454,0
2015-10-22,120.58,122.52,120.5,121.93,453208,0
2015-10-23,122.77,124.86,121.91,124.45,259823,0
2015-10-26,124.57,125.59,123.17,123.31,266818,0
2015-10-27,114.44,114.44,103.97,110.27,1495895,0
2015-10-28,109.94,113.8,106.54,112.77,1051163,0
2015-10-29,113.14,116.4,112.06,116.03,477581,0
2015-10-30,116.24,118.1,115.38,116.11,284620,0
2015-11-02,116.32,117.07,115.96,116.44,321537,0
2015-11-03,116.38,116.93,115.57,116.42,178126,0
2015-11-04,116.54,117.39,115.73,116.05,182115,0
2015-11-05,116.25,116.72,115.19,116.03,229836,0
2015-11-06,116.41,116.51,114.4,115.6,238844,0
2015-11-09,114.93,115.44,113.72,114.97,188866,0
2015-11-10,114.64,116.02,114.45,115.95,161596,0
2015-11-11,115.98,116.97,114.1,115.6,286844,0
2015-11-12,115.42,115.42,113.06,113.5,205464,0
2015-11-13,113.29,115.6,113.25,114.06,172616,0
2015-11-16,113.86,116.28,113.86,115.59,219029,0
2015-11-17,115.62,116.86,114.76,114.85,210760,0
2015-11-18,115.21,116.17,114.72,115.9,151952,0
2015-11-19,115.74,115.74,114.69,114.83,184907,0
2015-11-20,115.52,115.85,114.17,115.12,299560,0
2015-11-23,114.88,117.65,114.71,116.76,139025,0
2015-11-24,116.12,118.35,115.91,117.57,251559,0
2015-11-25,118.3,120.66,117.79,120.54,291083,0
2015-11-27,120.49,121.12,119.78,120.96,74175,0
2015-11-30,121.02,121.39,119.65,119.96,212776,0
2015-12-01,120.23,121.38,119.69,120.46,277031,0
2015-12-02,120.44,120.59,118.4,119.16,133543,0
2015-12-03,119.6,119.72,117.16,118.6,160763,0
2015-12-04,119.3,119.67,118.27,119.14,156085,0
2015-12-07,119.08,119.23,117.89,119,149833,0
2015-12-08,118.02,118.22,116.61,116.77,144960,0
2015-12-09,116.32,117.33,114.1,114.69,294687,0
2015-12-10,114.68,115.96,114.06,115.22,200589,0
2015-12-11,114.14,115.13,113.42,114.13,136694,0
2015-12-14,114.19,114.66,112.87,113.86,162367,0
2015-12-15,114.72,115.43,111.95,113.19,277732,0
2015-12-16,113.64,114.23,111,113.03,244457,0
2015-12-17,113.44,113.44,111.64,112.19,151000,0
2015-12-18,111.84,111.84,109.52,109.69,427564,0
2015-12-21,110.07,110.59,109.14,110.18,336649,0
2015-12-22,110.39,112.57,109.92,112.31,187626,0
2015-12-23,112.85,113.56,112.48,113,136905,0
2015-12-24,112.88,113.5,112.5,113.07,41663,0
2015-12-28,112.6,113.73,111.79,112.29,143193,0
2015-12-29,113,113.4,111.04,112.47,197575,0
2015-12-30,112.07,112.55,111.11,111.22,144811,0
2015-12-31,110.66,111.76,110.26,110.53,165465,0
2016-01-04,109.44,109.57,107.53,108.87,212927,0
2016-01-05,109.28,110.34,108.96,109.88,194225,0
2016-01-06,108.52,110.01,108.26,109.32,345585,0
2016-01-07,108,108.94,106.71,107.39,233210,0
2016-01-08,108.06,108.7,106.52,106.61,254633,0
2016-01-11,106.75,107.5,105.13,106.05,213696,0
2016-01-12,106.79,107.08,105,106.16,213646,0
2016-01-13,106.38,107.17,102.63,103.45,202381,0
2016-01-14,103.56,104.11,102.19,103.92,415836,0
2016-01-15,101.68,104.68,101.35,104.45,300389,0
2016-01-19,105.31,106.54,103.77,104.6,331790,0
2016-01-20,103.36,104.9,101.38,103.81,319203,0
2016-01-21,104.06,105.1,102.43,102.78,286982,0
2016-01-22,103.63,105.53,103.13,104.91,286021,0
2016-01-25,104.71,104.81,102.84,103.83,162198,0
2016-01-26,104.3,106.34,104.23,106.07,200044,0
2016-01-27,105.72,106.47,103.88,104.69,218929,0
2016-01-28,105.54,106.15,104.2,105.91,361234,0
2016-01-29,106.13,110.55,106.13,110.5,330503,0
2016-02-01,109.85,110.29,108.55,109.83,390734,0
2016-02-02,108.92,108.92,106.85,107.25,249629,0
2016-02-03,108.04,108.78,106.2,108.48,411323,0
2016-02-04,108.3,110.86,108.3,109.8,265096,0
2016-02-05,109.33,109.97,106.7,107,204076,0
2016-02-08,106.14,106.24,104.67,105.65,292468,0
2016-02-09,104.5,105.54,103.8,104.77,376335,0
2016-02-10,105.24,106.99,104.96,105.45,284780,0
2016-02-11,107.24,117.29,106.08,115.93,738406,0
2016-02-12,117.75,119.11,116.3,118.11,516548,0
2016-02-16,118.46,120.26,117.95,118.1,403463,0
2016-02-17,118.98,120.4,118.51,119.15,299310,0
2016-02-18,119.02,119.74,118.31,118.5,259817,0
2016-02-19,118.47,120.02,118.14,119.37,210817,0
2016-02-22,120.48,120.81,118.89,119.71,165558,0
2016-02-23,119.57,120.11,118.84,119.1,196121,0
2016-02-24,118.01,121.24,117.58,120.41,240016,0
2016-02-25,120.73,121.59,120.09,121.52,162978,0
2016-02-26,121.91,122.71,121.47,122.55,164264,0
2016-02-29,122.57,122.94,121.21,121.29,175851,0
2016-03-01,122.03,123.44,121.64,123.37,151533,0
2016-03-02,122.9,123.55,122.22,122.93,187950,0
2016-03-03,123.12,123.92,122.55,123.62,159240,0
2016-03-04,123.72,123.86,122.25,122.69,233325,0
2016-03-07,122.33,123.97,121.8,123.63,203743,0
2016-03-08,123.12,123.46,121.05,121.38,208141,0
2016-03-09,121.33,122.21,120.8,121.51,259967,0
2016-03-10,121.81,122.38,119.58,120.42,166724,0
2016-03-11,121.23,121.81,120.33,121.59,156025,0
2016-03-14,121.29,122.32,120.91,121.93,118111,0
2016-03-15,121.7,122.12,120.83,121.61,125155,0
2016-03-16,121.5,122.61,120.56,122.2,121900,0
2016-03-17,122.46,124.97,122.15,124.35,150577,0
2016-03-18,123.61,125.46,123.27,125.02,249535,0
2016-03-21,124.87,125.57,123.32,124.32,105014,0
2016-03-22,123.7,124.7,123.32,124.46,130747,0
2016-03-23,124.31,125.23,122.91,124.57,155539,0
2016-03-24,124.31,127.27,124.23,127.14,284867,0
2016-03-28,127.23,127.43,125.9,126.2,168768,0
2016-03-29,126.03,128.36,125.45,128.22,167129,0
2016-03-30,129.73,129.73,126.26,127,169539,0
2016-03-31,127.29,128.94,126.72,128.13,181358,0
2016-04-01,127.43,128.64,125.77,126.7,294975,0
2016-04-04,126.8,127.6,126,126.17,154877,0
2016-04-05,125.39,126.29,124.57,125.45,210236,0
2016-04-06,125.31,128.13,124.94,127.75,293386,0
2016-04-07,127.24,127.27,126.02,126.72,653408,0
2016-04-08,127.48,128.11,125.6,126.36,432965,0
2016-04-11,127.15,127.78,125.99,126.15,289525,0
2016-04-12,125.98,128.12,125.27,127.57,254710,0
2016-04-13,128.49,129.41,127.53,129.17,201024,0
2016-04-14,129.04,129.31,128.11,128.72,152292,0
2016-04-15,128.72,130.1,128.52,129.58,201296,0
2016-04-18,129.54,129.64,128.4,129.07,169036,0
2016-04-19,129.48,130.51,128.94,129.41,252522,0
2016-04-20,124.5,130.65,124.5,129.81,510381,0
2016-04-21,130.08,132.34,130.02,130.8,452948,0
2016-04-22,130.89,131.55,130.37,131.03,239244,0
2016-04-25,130.22,130.6,128.93,130.24,289513,0
2016-04-26,130.73,131.74,130.15,131.09,280130,0
2016-04-27,131.36,131.9,129.91,130.74,224049,0
2016-04-28,130.55,131.1,129.32,129.57,158422,0
2016-04-29,129.24,131.09,127.75,128.69,226198,0
2016-05-02,129.47,130.69,128.73,129.91,209693,0
2016-05-03,129.45,130.43,127.87,128.66,119933,0
2016-05-04,128.3,128.78,127.42,128.22,170609,0
2016-05-05,128.5,129.21,126.88,127.21,241610,0
2016-05-06,126.85,128.58,125.97,128.41,147327,0
2016-05-09,127.9,128.58,126.7,127.74,133544,0
2016-05-10,127.74,129.3,126.82,129.25,101136,0
2016-05-11,129.03,129.03,126.89,127.48,91651,0
2016-05-12,127.92,128.89,126.81,128.17,207037,0
2016-05-13,127.96,128.08,125.59,126.29,111828,0
2016-05-16,126.32,127.85,126.32,126.72,144134,0
2016-05-17,126.22,126.94,124.78,125.61,142537,0
2016-05-18,125.26,125.26,122.86,123.72,176362,0
2016-05-19,122.98,124.15,122.16,123.74,148479,0
2016-05-20,124.35,125.13,124.06,124.48,124447,0
2016-05-23,124,125.06,123.35,123.44,155517,0
2016-05-24,124.01,126.77,123.56,126.3,148750,0
2016-05-25,126.97,127.23,125.84,126.56,91789,0
2016-05-26,126.72,127.14,126.26,126.75,84423,0
2016-05-27,126.97,128.49,126.73,127.73,106883,0
2016-05-31,128.14,128.83,127.69,128.45,169674,0
2016-06-01,129.05,129.31,127.59,128.63,160061,0
2016-06-02,128.42,129.76,127.59,129.7,147403,0
2016-06-03,129.77,130.03,128.51,129.55,122244,0
2016-06-06,130.79,131.07,129.47,130.14,124467,0
2016-06-07,130.04,130.87,129.29,130.05,68038,0
2016-06-08,130.06,131.05,129.42,130.8,71464,0
2016-06-09,130.48,130.93,129.53,130.31,135775,0
2016-06-10,129.35,129.66,127.87,128.37,122588,0
2016-06-13,128.31,128.97,126.69,127.14,110627,0
2016-06-14,126.75,128.19,126.26,127.85,122569,0
2016-06-15,128.45,128.99,127.2,127.75,90502,0
2016-06-16,126.99,128.72,125.57,128.45,84626,0
2016-06-17,127.99,128.49,127.17,127.63,212145,0
2016-06-20,129.17,130.56,128.82,128.99,167372,0
2016-06-21,128.2,129.93,128.2,129.26,150948,0
2016-06-22,129.47,130.18,128.7,129.24,105376,0
2016-06-23,130.15,132.07,130.02,131.99,139051,0
2016-06-24,127.95,130.04,127.95,129.51,259682,0
2016-06-27,128.51,128.95,126.16,127.56,228534,0
2016-06-28,128.83,128.87,127.36,128.31,136995,0
2016-06-29,129.5,131.32,129.49,131.27,175491,0
2016-06-30,131.91,134.64,130.7,134.64,230460,0
2016-07-01,134.43,136.55,134.43,136.08,165501,0
2016-07-05,135.53,137.97,135.53,137.58,318601,0
2016-07-06,137.64,138.47,136.87,137.68,217611,0
2016-07-07,137.52,137.89,133.06,133.32,291566,0
2016-07-08,133.78,135.45,133.59,134.8,297236,0
2016-07-11,135.24,137.81,135.24,136.52,155608,0
2016-07-12,136.86,137.31,135.8,136.02,180902,0
2016-07-13,136.25,136.95,134.97,135.05,155764,0
2016-07-14,135.45,136.44,132.8,133.22,252228,0
2016-07-15,133.87,134.23,133.21,133.72,221881,0
2016-07-18,133.78,134.37,133.22,133.8,136024,0
2016-07-19,133.82,134.2,133.47,134.11,116758,0
2016-07-20,134.74,135.95,134.2,135.64,143155,0
2016-07-21,136.1,136.67,135.26,136.14,409479,0
2016-07-22,133.42,139.1,132.47,138.4,584138,0
2016-07-25,136.87,138.07,135.46,136.59,304038,0
2016-07-26,136.33,138.41,135.63,137.29,183756,0
2016-07-27,138.43,138.87,136.71,137.21,215769,0
2016-07-28,136.73,139.27,136.6,138.88,185683,0
2016-07-29,139.11,139.6,138.4,138.66,167873,0
2016-08-01,138.36,138.36,136.51,137.62,182911,0
2016-08-02,137.34,137.38,135.6,136.45,131943,0
2016-08-03,136.64,136.71,135.99,136.58,114072,0
2016-08-04,136.39,137.63,136.39,136.8,109533,0
2016-08-05,137.93,137.94,136.99,137.5,88292,0
2016-08-08,137.6,137.9,136.75,137.65,94145,0
2016-08-09,137.47,137.97,137.01,137.53,81196,0
2016-08-10,137.25,138.19,137.25,137.69,103569,0
2016-08-11,138.47,138.53,137.23,137.93,107263,0
2016-08-12,137.51,139.14,137.38,139.02,163286,0
2016-08-15,139.59,140.81,138.99,140.69,164626,0
2016-08-16,140.19,142.66,138.12,138.42,228758,0
2016-08-17,138.13,139.57,137.83,139.26,150087,0
2016-08-18,139.07,141.11,139.07,140.59,97297,0
2016-08-19,140.2,140.88,139.38,139.83,204871,0
2016-08-22,140.19,140.47,138.89,140.23,206875,0
2016-08-23,140.43,141.97,139.98,141.62,90339,0
2016-08-24,141.33,142.53,140.9,142.45,123902,0
2016-08-25,142.31,143.94,141.68,142.49,163267,0
2016-08-26,143.22,144.4,140.57,141.42,130195,0
2016-08-29,141.51,143.61,141.12,142.35,104553,0
2016-08-30,142.82,143.27,141.79,143.15,154090,0
2016-08-31,142.91,143.71,142.33,142.35,210915,0
2016-09-01,142.58,143.29,141.2,143.18,86127,0
2016-09-02,143.58,144.32,142.93,144.05,92106,0
2016-09-06,143.83,143.83,142.09,142.91,124083,0
2016-09-07,142.39,143.59,140.35,141.83,148578,0
2016-09-08,141.83,142.39,141.14,141.21,180005,0
2016-09-09,140.51,140.84,136.7,136.79,195893,0
2016-09-12,135.71,138.47,134.88,137.87,147380,0
2016-09-13,137.1,137.26,135.07,135.42,181567,0
2016-09-14,135.98,137.31,135.1,136.71,105754,0
2016-09-15,136.38,138.52,135.16,138.36,94724,0
2016-09-16,137.43,137.43,135.8,136.42,173708,0
2016-09-19,136.67,139.01,135.71,138.49,165755,0
2016-09-20,139.13,139.24,133.31,133.38,270816,0
2016-09-21,134.14,135.12,133.24,134.93,193039,0
2016-09-22,135.65,136.36,135.13,135.7,194652,0
2016-09-23,136.09,136.61,134.36,135.67,229549,0
2016-09-26,134.88,136.09,134.63,134.78,145485,0
2016-09-27,134.98,136.3,134.39,136.24,141863,0
2016-09-28,136.71,137,135.18,136.28,109989,0
2016-09-29,136.22,136.22,134.43,134.88,111749,0
2016-09-30,135.57,136.36,135.01,135.65,142849,0
2016-10-03,135.92,137.19,135.43,136.44,159253,0
2016-10-04,136.6,136.98,134.51,135.51,191396,0
2016-10-05,136.08,137.08,134.54,135.15,426684,0
2016-10-06,135.38,141.49,134.89,141.17,292608,0
2016-10-07,141.3,141.3,138.67,138.93,201873,0
2016-10-10,139.38,140.65,138.85,139.35,123897,0
2016-10-11,138.86,138.86,135.02,135.47,171926,0
2016-10-12,135.45,137.28,134.94,136.63,204214,0
2016-10-13,135.79,135.79,134.29,135.15,111464,0
2016-10-14,139.13,140,137,138.58,189104,0
2016-10-17,139.64,140.56,137.45,137.92,270558,0
2016-10-18,139.64,139.64,136.86,137.1,131032,0
2016-10-19,137.37,137.37,136.38,136.62,132821,0
2016-10-20,135.93,137.18,135.31,135.53,131335,0
2016-10-21,135.49,137.56,134.79,136.86,275217,0
2016-10-24,138.38,139.64,136.78,137.56,191939,0
2016-10-25,131.91,131.91,124.72,126.94,681120,0
2016-10-26,126.99,131.65,126.99,130.71,431816,0
2016-10-27,130.66,131.22,129.73,130.64,309347,0
2016-10-28,130.76,132.9,130.76,131.95,180065,0
2016-10-31,131.61,133.67,131.56,133.16,243593,0
2016-11-01,132.81,133.39,130.82,130.96,290236,0
2016-11-02,130.39,131.63,129.61,129.63,165406,0
2016-11-03,129.85,130.2,128.83,129.12,135065,0
2016-11-04,129.17,132.44,129.17,130.55,175429,0
2016-11-07,132.93,132.93,131.14,131.75,153481,0
2016-11-08,131.41,133.48,131.21,132.61,118831,0
2016-11-09,130.21,137.65,130.21,136.61,244028,0
2016-11-10,137.26,139.34,136.68,137.79,239071,0
2016-11-11,137.83,140.39,137.83,140.35,148584,0
2016-11-14,141.03,143.38,140.09,140.26,214007,0
2016-11-15,140.42,140.73,138.74,140.53,222484,0
2016-11-16,140.5,142,139.42,141.35,202686,0
2016-11-17,142.46,143.01,140.73,141.56,165746,0
2016-11-18,141.6,142.31,141.13,141.98,175691,0
2016-11-21,142.76,142.77,141.1,141.7,201100,0
2016-11-22,142.17,143.03,141.13,142.26,146829,0
2016-11-23,142.24,142.9,141.67,142.4,149048,0
2016-11-25,142.21,143.83,141.68,142.94,68892,0
2016-11-28,143.14,143.59,142.15,143.07,152663,0
2016-11-29,143.35,143.35,141,141.76,183667,0
2016-11-30,142.53,145.41,142.24,144.52,504533,0
2016-12-01,144.67,147.76,144.6,145.82,283255,0
2016-12-02,145.71,146.96,144.92,146.04,118819,0
2016-12-05,147.12,147.75,146.09,147.12,144788,0
2016-12-06,147.88,149.83,146.72,149.68,166686,0
2016-12-07,150.23,152.92,149.38,152.58,175272,0
2016-12-08,153.01,154.65,152.11,154.25,153660,0
2016-12-09,153.98,154.75,153.36,153.95,164177,0
2016-12-12,153.24,153.88,150.95,151.78,207361,0
2016-12-13,150.66,151.23,148.54,150.62,237731,0
2016-12-14,149.91,151.71,147.52,147.98,345040,0
2016-12-15,148.36,149.5,145.8,146.23,245005,0
2016-12-16,146.27,147.68,145.02,146.22,323378,0
2016-12-19,146.48,147.82,145.88,146.82,200406,0
2016-12-20,144.93,146.29,143.82,145.54,216876,0
2016-12-21,145.97,147.56,145.28,145.39,201739,0
2016-12-22,145.14,146.78,142.99,143.12,134136,0
2016-12-23,143.71,146.45,143.71,145.53,133431,0
2016-12-27,145.5,146.33,144.71,145.2,66649,0
2016-12-28,145.57,145.68,143.5,143.67,80165,0
2016-12-29,143.62,145.92,142.53,144.51,139534,0
2016-12-30,145.48,145.69,143.35,143.66,153028,0
2017-01-03,143.53,145.51,142.9,144.35,216776,0
2017-01-04,145.04,147.02,144.15,145.3,246877,0
2017-01-05,145.28,146.61,143.69,144.31,175783,0
2017-01-06,144.13,144.91,143.13,143.39,155651,0
2017-01-09,143.63,144.52,142.08,142.18,137815,0
2017-01-10,142.47,144.25,142.47,143.13,104576,0
2017-01-11,143.13,144.62,142.38,144.55,106963,0
2017-01-12,144.45,144.91,141.65,143.85,119082,0
2017-01-13,144.84,147.33,144.7,146.96,166179,0
2017-01-17,146.51,146.82,144.63,146.17,131154,0
2017-01-18,146.51,146.6,144.17,145.64,287908,0
2017-01-19,145.64,147.41,145.4,145.57,298046,0
2017-01-20,146.22,146.91,145.23,146.66,191718,0
2017-01-23,146.4,147.5,145.57,146.78,170829,0
2017-01-24,147.09,151.2,146.81,150.89,161304,0
2017-01-25,151.24,153.67,151.24,153.05,195094,0
2017-01-26,153.37,153.84,150,150.46,184247,0
2017-01-27,150.38,151.1,148.52,149.99,114842,0
2017-01-30,148.87,149.82,147.5,149.13,299116,0
2017-01-31,148.47,149.58,147.63,149.19,189808,0
2017-02-01,149.67,151.05,148.43,149.8,142739,0
2017-02-02,149.43,150.29,148.44,148.83,192406,0
2017-02-03,149.08,150.25,148.98,149.64,204008,0
2017-02-06,149.92,151.18,149.54,149.88,95633,0
2017-02-07,150.42,150.93,149.54,149.68,112059,0
2017-02-08,149.55,150.62,149.23,150.26,155598,0
2017-02-09,150.2,151.89,149.33,150.93,197440,0
2017-02-10,151.88,152.6,150.03,152.34,183164,0
2017-02-13,153.54,154.08,151.42,152.79,196745,0
2017-02-14,149.37,150.47,144.07,146.57,538761,0
2017-02-15,146.45,147.48,144.16,144.95,453267,0
2017-02-16,144.91,148.52,144.54,148.27,313769,0
2017-02-17,147.64,149.64,145.95,148.94,592231,0
2017-02-21,149.53,150.59,148.43,150.37,251576,0
2017-02-22,149.87,150.92,149.28,149.88,161370,0
2017-02-23,150.7,150.7,147.14,148.56,123799,0
2017-02-24,140.56,147.07,140.27,146.78,4553580,0
2017-02-27,146.89,148.23,146.22,147,484266,0
2017-02-28,146.75,147.95,144.74,144.83,349710,0
2017-03-01,145.48,147.56,145.48,147.1,409413,0
2017-03-02,147.25,147.28,145.38,145.78,364810,0
2017-03-03,145.78,147.35,144.91,146.29,483104,0
2017-03-06,145.23,146.78,145.23,146.46,309048,0
2017-03-07,146.43,147.49,144.62,145.85,301645,0
2017-03-08,146.11,146.83,145.37,145.39,221573,0
2017-03-09,145.69,145.95,143.12,143.85,245092,0
2017-03-10,144.87,146.1,143.46,144.33,233134,0
2017-03-13,144.74,145.51,143.34,144.03,210615,0
2017-03-14,143.08,143.61,142.16,143.02,262836,0
2017-03-15,143.6,144.94,142.95,144.26,410213,0
2017-03-16,144.66,145.61,144.33,144.94,250913,0
2017-03-17,145.03,145.03,143.78,144.48,640506,0
2017-03-20,144.57,144.76,143.43,144.46,329270,0
2017-03-21,144.7,145.52,140.54,141.2,258618,0
2017-03-22,140.52,142.16,139.59,141.89,348561,0
2017-03-23,141.93,143.18,140.95,142.63,177154,0
2017-03-24,142.85,143.34,141.12,141.45,189832,0
2017-03-27,140.05,140.26,138.57,139.99,256545,0
2017-03-28,139.93,141.54,139.28,141.17,147490,0
2017-03-29,141.13,141.42,139.51,139.69,397642,0
2017-03-30,139.53,140.45,138.44,139.98,184633,0
2017-03-31,139.7,141.38,139.46,139.86,328115,0
2017-04-03,140.13,142.56,139.54,140.16,430122,0
2017-04-04,139.76,140.08,139.04,139.76,200844,0
2017-04-05,140.1,140.43,137.39,137.67,439319,0
2017-04-06,137.78,139.24,136.91,137.97,346373,0
2017-04-07,137.79,138.28,136.26,136.77,492173,0
2017-04-10,136.86,138.4,136.65,137.92,386056,0
2017-04-11,137.59,138.93,136.38,138.71,300116,0
2017-04-12,138.95,138.97,134.5,135.19,457297,0
2017-04-13,135.2,135.25,132.66,133.3,287720,0
2017-04-17,133.82,134.99,133.4,134.47,360516,0
2017-04-18,133.27,135.59,131.95,134.38,385980,0
2017-04-19,134.83,135.13,133.63,134.26,227144,0
2017-04-20,134.89,135.65,133.76,134.78,324179,0
2017-04-21,135.22,136.82,134.14,136.41,320114,0
2017-04-24,138.03,138.03,135.09,137.21,489983,0
2017-04-25,135.95,142.33,135.26,139.85,795663,0
2017-04-26,140.55,140.73,136.77,137.77,540323,0
2017-04-27,137.95,138.62,137.11,137.69,229513,0
2017-04-28,137.48,137.88,135.63,136.59,288867,0
2017-05-01,136.62,136.77,134.23,136.21,268796,0
2017-05-02,136.38,137.78,135.3,136.61,338205,0
2017-05-03,136.23,137.3,136.23,137.21,219723,0
2017-05-04,137.56,137.76,136.47,136.91,180941,0
2017-05-05,137.37,138,136.28,137.02,131022,0
2017-05-08,136.8,137.81,134.64,136.4,273412,0
2017-05-09,136.52,137.7,134.87,135.36,160433,0
2017-05-10,135.23,135.97,134.35,135.68,350388,0
2017-05-11,135.64,137.12,133.64,136.96,359671,0
2017-05-12,137.22,137.79,135.33,135.69,432184,0
2017-05-15,135.9,137.81,135.04,137.36,354761,0
2017-05-16,137.85,137.92,136.76,137.33,242412,0
2017-05-17,135.91,136.84,134.51,134.78,259611,0
2017-05-18,134.13,136.49,133.97,135.54,228673,0
2017-05-19,135.85,139.45,134.88,138.39,454740,0
2017-05-22,138.73,139.74,138.69,138.97,355707,0
2017-05-23,139.06,140.02,138.52,139.16,295536,0
2017-05-24,139.27,140.32,139,139,305916,0
2017-05-25,139.38,140.14,138.75,139.08,189069,0
2017-05-26,139.05,139.29,137.54,138.38,165098,0
2017-05-30,138.31,139.12,137.48,138.09,166197,0
2017-05-31,138.65,139.31,137.05,138.87,179594,0
2017-06-01,139.34,141.48,138.12,141.43,223422,0
2017-06-02,141.76,143.69,140.79,143.09,241884,0
2017-06-05,143.33,144.26,141.44,141.57,149966,0
2017-06-06,140.63,140.74,138.87,139.51,250431,0
2017-06-07,139.91,141.06,138.77,139.17,279236,0
2017-06-08,139.28,141.31,138.35,140.87,144577,0
2017-06-09,140.62,144.51,140.2,143.76,318529,0
2017-06-12,143.58,145.83,143.54,145.56,371205,0
2017-06-13,145.79,147.21,144.96,146.61,236879,0
2017-06-14,147.15,147.66,146.07,147.45,325432,0
2017-06-15,146.44,147.75,146.14,147.57,123578,0
2017-06-16,147.26,147.77,145.36,147.37,341489,0
2017-06-19,148.6,150.72,147.29,148.69,227924,0
2017-06-20,148.48,149.7,145.74,149.3,236861,0
2017-06-21,150.55,152.33,148.72,151.95,464351,0
2017-06-22,151.48,153.44,151.01,152.63,443449,0
2017-06-23,153.5,155.65,152.82,152.99,777486,0
2017-06-26,152.99,153.49,151.61,151.68,320130,0
2017-06-27,151.56,151.85,148.74,148.82,267018,0
2017-06-28,149.68,151.49,148.48,150.45,240257,0
2017-06-29,150.67,151.11,149.52,150.39,238981,0
2017-06-30,150.89,152.37,150.03,151.75,212271,0
2017-07-03,152.89,154.21,152.53,152.74,104265,0
2017-07-05,152.74,154.21,152.64,153.22,292955,0
2017-07-06,152.71,153.75,151.83,152.19,153071,0
2017-07-07,152.87,153.6,151.99,152.96,262685,0
2017-07-10,153.2,153.57,150.88,151.09,298343,0
2017-07-11,151.36,152.23,150.05,151.93,248357,0
2017-07-12,152.42,153.23,148.59,150.14,453843,0
2017-07-13,150.37,150.54,148.85,150.26,267307,0
2017-07-14,150.48,150.82,149.05,149.66,315533,0
2017-07-17,149.52,149.93,147.84,148.19,303809,0
2017-07-18,148,150.32,147.15,149.73,346131,0
2017-07-19,150.35,151.1,148.72,150.82,354078,0
2017-07-20,151.03,151.47,149.9,150.78,511463,0
2017-07-21,150.52,150.52,148.69,149.82,215969,0
2017-07-24,149.82,149.97,147.35,147.76,307713,0
2017-07-25,149.23,150.81,144.66,148.81,577825,0
2017-07-26,149.31,149.93,146.57,147.12,356336,0
2017-07-27,147.3,150.49,146.37,149.28,356922,0
2017-07-28,148.65,149.5,146.57,148.89,251129,0
2017-07-31,149.22,150.38,148.29,149.6,205295,0
2017-08-01,150.04,150.47,148.41,149.29,162225,0
2017-08-02,148.81,150.06,148.37,149.59,152604,0
2017-08-03,149.56,150.94,148.66,150.7,246956,0
2017-08-04,150.72,151.92,150.16,150.82,172654,0
2017-08-07,150.82,151.03,149.82,150.61,229948,0
2017-08-08,150.48,151.64,149.63,149.94,167760,0
2017-08-09,149.27,149.54,148.29,148.5,132027,0
2017-08-10,147.59,148.42,146.49,146.56,222435,0
2017-08-11,147.2,147.2,145.82,146.18,207399,0
2017-08-14,147.05,148.56,146.73,147.56,125982,0
2017-08-15,147.85,147.95,146.35,146.7,153360,0
2017-08-16,147.02,148.13,146.04,147.36,181019,0
2017-08-17,147.27,148.36,145.71,145.77,144472,0
2017-08-18,145.48,147.29,143.9,144.13,279420,0
2017-08-21,143.92,145.04,142.85,142.98,170877,0
2017-08-22,143.27,145.62,142.87,145.31,273043,0
2017-08-23,144.74,144.74,142.99,143.18,178483,0
2017-08-24,143.7,143.7,141.12,142.14,298679,0
2017-08-25,142.62,143.05,142.03,142.33,291072,0
2017-08-28,143.04,143.45,140.51,141.19,223389,0
2017-08-29,140.8,142.41,140.8,141.41,200129,0
2017-08-30,141.29,144.89,141.29,144.53,221406,0
2017-08-31,144.91,146.45,144.65,146.21,191109,0
2017-09-01,146.35,147.59,146.18,147.01,188557,0
2017-09-05,146.96,147.54,144.63,145.18,163284,0
2017-09-06,146.14,148.05,145.2,145.89,258987,0
2017-09-07,146.13,146.68,144.13,146.36,305803,0
2017-09-08,146.78,152.56,146.78,152.01,580247,0
2017-09-11,151.32,153.53,150.31,151.62,315824,0
2017-09-12,152.01,154.47,151.56,154.16,247806,0
2017-09-13,153.8,154.03,151.03,151.37,234596,0
2017-09-14,151.34,152.08,150.12,151.18,189395,0
2017-09-15,151.48,153.98,151.07,153.8,359284,0
2017-09-18,154.49,154.96,152.76,153.28,218811,0
2017-09-19,153.41,153.78,152.17,153.48,191968,0
2017-09-20,153.9,156.23,153.73,155.84,180542,0
2017-09-21,155.8,157.59,155.51,156.35,268303,0
2017-09-22,156.45,157.73,156.26,157.32,254478,0
2017-09-25,157.49,158.2,156.31,157.64,172898,0
2017-09-26,158.4,158.62,157.45,157.89,190887,0
2017-09-27,158.11,158.82,155.91,158.33,172689,0
2017-09-28,158.25,160.21,157.63,159.23,168500,0
2017-09-29,159.23,160.6,158.75,159.82,154186,0
2017-10-02,159.99,162.3,159.79,161.96,338564,0
2017-10-03,162.5,162.64,160.28,162.42,188813,0
2017-10-04,162.32,162.67,160.24,162.05,246894,0
2017-10-05,162.3,162.46,160.72,161.33,173106,0
2017-10-06,161.01,162.54,160.78,161.29,124022,0
2017-10-09,161.34,161.62,160.77,161.19,90495,0
2017-10-10,161.59,162.04,158.52,158.83,176418,0
2017-10-11,158.36,158.79,156.95,158.72,214158,0
2017-10-12,158.39,159.88,158.39,159.54,140147,0
2017-10-13,160.02,160.35,159.26,159.56,160115,0
2017-10-16,159.84,160.185,158.5,159.46,193373,0
2017-10-17,159.5,160.79,159.19,159.84,193081,0
2017-10-18,160.11,160.86,159.68,160.33,147089,0
2017-10-19,159.98,159.98,158.35,159.3,200406,0
2017-10-20,159.5,161.8,158.76,160.29,343629,0
2017-10-23,161.17,162.5,160,161.71,293924,0
2017-10-24,162.96,164.38,159.57,163.14,724272,0
2017-10-25,158.04,165.96,155.57,165.14,520355,0
2017-10-26,166.09,167.02,164.25,165.85,481299,0
2017-10-27,166.18,166.46,164.48,165.81,228925,0
2017-10-30,165.83,167.355,164.27,165.23,192631,0
2017-10-31,165.22,167.3,165.22,166.57,133491,0
2017-11-01,167.22,167.22,164.62,165.43,157400,0
2017-11-02,165.55,166.655,165.08,166.05,141718,0
2017-11-03,166.01,167.16,165.595,165.7,113671,0
2017-11-06,165.78,166.59,164.39,166.16,160756,0
2017-11-07,166.34,167.71,165.45,167.61,120935,0
2017-11-08,167.59,167.939,164.88,165.52,195090,0
2017-11-09,165.1,165.215,163.16,164.6,123918,0
2017-11-10,163.9,165.48,163.83,165.05,120414,0
