Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.5,21.954,21.402,21.954,359421,0
2005-02-28,21.741,22.243,21.644,22.224,352066,0
2005-03-01,22.185,22.369,21.702,22.312,471699,0
2005-03-02,22.11,22.467,22.022,22.428,295201,0
2005-03-03,22.477,22.698,22.428,22.564,444979,0
2005-03-04,22.525,22.94,22.467,22.882,207366,0
2005-03-07,22.833,23.112,22.718,22.987,239889,0
2005-03-08,22.987,23.122,22.911,23.034,246104,0
2005-03-09,22.949,23.122,22.94,22.987,266513,0
2005-03-10,22.949,23.122,22.872,23.044,469939,0
2005-03-11,22.987,23.083,22.949,23.073,165833,0
2005-03-14,23.073,23.295,23.034,23.219,131443,0
2005-03-15,23.219,23.363,22.94,23.102,278315,0
2005-03-16,23.102,23.267,22.987,23.112,274070,0
2005-03-17,23.073,23.132,22.679,22.796,212960,0
2005-03-18,22.987,23.17,22.505,22.806,348341,0
2005-03-21,22.65,22.815,22.36,22.747,121810,0
2005-03-22,22.65,22.777,21.945,22.167,835991,0
2005-03-23,22.176,22.34,22.002,22.11,154852,0
2005-03-24,22.149,22.263,21.868,21.935,291678,0
2005-03-28,21.935,22.312,21.868,21.925,197731,0
2005-03-29,21.868,22.224,21.5,21.654,223111,0
2005-03-30,21.664,21.983,21.664,21.877,225078,0
2005-03-31,21.78,21.868,21.48,21.702,251490,0
2005-04-01,21.828,21.945,21.431,21.702,347820,0
2005-04-04,21.945,22.777,21.935,22.312,686316,0
2005-04-05,21.702,22.1,21.066,21.392,548764,0
2005-04-06,21.383,22.071,21.383,21.731,433588,0
2005-04-07,21.702,21.896,21.346,21.702,279354,0
2005-04-08,21.702,21.877,21.422,21.48,138900,0
2005-04-11,21.49,21.567,20.952,20.99,168833,0
2005-04-12,21.018,21.412,20.71,21.288,165414,0
2005-04-13,20.827,21.181,20.739,20.837,186030,0
2005-04-14,20.7,20.962,20.148,20.243,357660,0
2005-04-15,20.273,20.361,19.906,20.003,551149,0
2005-04-18,19.877,19.945,19.097,19.809,431201,0
2005-04-19,19.848,20.292,19.705,20.292,464969,0
2005-04-20,20.292,20.341,19.696,19.858,209956,0
2005-04-21,19.858,20.292,19.647,20.148,178572,0
2005-04-22,19.945,19.945,19.427,19.676,174742,0
2005-04-25,19.591,20.079,19.532,20.06,223836,0
2005-04-26,19.906,20.128,19.494,19.571,181263,0
2005-04-27,19.532,19.763,19.252,19.436,163034,0
2005-04-28,19.291,19.291,18.961,19.048,145841,0
2005-04-29,19.213,19.33,18.776,19.223,178468,0
2005-05-02,19.223,19.301,19.018,19.174,360663,0
2005-05-03,19.184,19.378,18.971,19.193,167904,0
2005-05-04,19.184,19.6,19.184,19.456,146672,0
2005-05-05,19.33,19.63,19.115,19.494,114352,0
2005-05-06,19.657,19.781,19.397,19.667,235435,0
2005-05-09,19.696,19.896,19.378,19.848,134448,0
2005-05-10,19.734,19.886,19.61,19.696,222178,0
2005-05-11,19.657,19.763,19.378,19.714,155575,0
2005-05-12,19.657,19.696,19.291,19.494,162309,0
2005-05-13,18.728,19.262,18.661,19.174,776120,0
2005-05-16,19.097,19.427,19.048,19.31,236369,0
2005-05-17,19.213,19.378,19.213,19.232,198977,0
2005-05-18,19.242,19.954,19.223,19.8,229535,0
2005-05-19,19.696,20.079,19.647,20.003,136106,0
2005-05-20,20.003,20.099,19.647,19.773,119322,0
2005-05-23,19.763,19.896,19.581,19.591,181263,0
2005-05-24,19.417,19.724,19.301,19.523,182404,0
2005-05-25,19.494,19.62,19.193,19.262,140454,0
2005-05-26,19.33,19.809,19.223,19.427,206641,0
2005-05-27,19.378,19.984,19.33,19.773,117978,0
2005-05-31,19.696,19.954,19.591,19.734,243000,0
2005-06-01,19.734,20.215,19.696,20.06,203946,0
2005-06-02,20.06,20.215,20.05,20.109,135895,0
2005-06-03,20.05,20.225,19.484,19.638,99748,0
2005-06-06,19.571,19.571,19.242,19.484,180125,0
2005-06-07,19.349,19.886,19.349,19.456,285257,0
2005-06-08,19.532,19.714,19.262,19.31,81930,0
2005-06-09,19.33,19.773,19.213,19.754,102958,0
2005-06-10,19.667,19.809,19.349,19.427,122843,0
2005-06-13,19.33,19.484,19.213,19.456,138174,0
2005-06-14,19.532,20.003,19.484,20.003,208400,0
2005-06-15,20.04,20.361,19.667,20.341,194522,0
2005-06-16,20.292,20.73,20.243,20.73,252216,0
2005-06-17,21.066,21.412,20.923,21.259,553424,0
2005-06-20,21.103,21.113,20.876,21.066,98815,0
2005-06-21,20.971,21.171,20.827,21.027,199492,0
2005-06-22,21.047,21.181,21.027,21.066,485269,0
2005-06-23,20.895,20.923,20.39,20.419,191934,0
2005-06-24,20.341,20.341,19.791,20.05,385834,0
2005-06-27,20.003,20.158,19.906,20.06,154233,0
2005-06-28,20.109,20.467,20.109,20.39,374336,0
2005-06-29,20.419,21.095,20.419,20.942,246726,0
2005-06-30,20.923,21.018,20.486,20.651,222383,0
2005-07-01,20.651,20.661,20.273,20.584,133205,0
2005-07-05,20.496,20.971,20.496,20.971,165313,0
2005-07-06,20.013,20.72,19.954,20.215,369884,0
2005-07-07,19.935,20.37,19.877,20.321,562021,0
2005-07-08,20.282,20.759,20.099,20.623,328142,0
2005-07-11,20.486,21.066,20.438,21.018,227771,0
2005-07-12,20.962,21.298,20.886,21.066,228188,0
2005-07-13,21.027,21.383,20.923,21.346,213997,0
2005-07-14,21.027,21.298,20.876,21.086,417220,0
2005-07-15,20.98,21.799,20.98,21.528,250766,0
2005-07-18,21.441,21.76,21.337,21.538,150189,0
2005-07-19,21.567,22.36,21.538,22.282,219690,0
2005-07-20,22.071,22.408,21.954,22.263,187584,0
2005-07-21,22.234,22.418,21.78,22.36,314365,0
2005-07-22,22.282,22.718,22.185,22.718,274900,0
2005-07-25,22.583,22.891,22.438,22.525,264336,0
2005-07-26,22.554,22.65,22.457,22.534,239583,0
2005-07-27,22.505,23.073,22.505,23.073,135793,0
2005-07-28,23.063,23.594,22.987,23.584,139315,0
2005-07-29,23.467,23.624,23.267,23.458,126575,0
2005-08-01,23.392,23.71,23.314,23.497,165103,0
2005-08-02,23.44,23.71,23.392,23.71,149360,0
2005-08-03,23.555,23.758,23.431,23.74,101197,0
2005-08-04,23.594,23.672,23.402,23.653,138591,0
2005-08-05,23.584,23.584,23.083,23.324,159823,0
2005-08-08,23.324,23.392,22.987,23.314,206331,0
2005-08-09,23.314,23.449,23.083,23.314,178468,0
2005-08-10,23.286,23.382,23.073,23.248,312914,0
2005-08-11,23.151,23.314,23.024,23.228,302450,0
2005-08-12,23.219,23.304,22.669,23.161,159304,0
2005-08-15,23.228,23.324,22.786,23.083,121602,0
2005-08-16,23.024,23.151,22.833,23.063,169975,0
2005-08-17,23.063,23.314,22.843,23.151,162207,0
2005-08-18,22.987,23.122,22.631,23.063,192449,0
2005-08-19,23.044,23.189,22.987,23.034,54277,0
2005-08-22,22.987,23.314,22.987,23.304,91564,0
2005-08-23,23.304,23.314,22.853,23.063,100886,0
2005-08-24,23.044,23.431,22.891,23.18,140454,0
2005-08-25,23.141,23.267,23.034,23.189,79653,0
2005-08-26,23.112,23.122,22.65,22.728,105443,0
2005-08-29,22.525,22.747,22.428,22.631,243000,0
2005-08-30,22.457,23.219,22.457,23.151,138383,0
2005-08-31,23.199,23.846,23.112,23.74,189341,0
2005-09-01,23.633,24.157,23.594,24.138,187891,0
2005-09-02,23.594,24.119,23.594,24.001,137241,0
2005-09-06,24.07,24.477,24.07,24.282,187996,0
2005-09-07,24.099,24.177,23.913,23.991,203640,0
2005-09-08,23.913,24.234,23.797,24.07,146254,0
2005-09-09,24.07,24.4,23.972,24.099,203015,0
2005-09-12,23.894,24.216,23.894,24.119,166140,0
2005-09-13,24.079,24.157,23.817,23.913,273762,0
2005-09-14,23.913,24.119,23.797,23.972,128336,0
2005-09-15,24.04,24.206,23.749,23.866,201465,0
2005-09-16,23.913,23.913,23.624,23.749,419497,0
2005-09-19,23.663,23.71,23.382,23.526,99227,0
2005-09-20,23.545,23.701,22.901,22.987,143874,0
2005-09-21,22.921,23.034,22.593,22.621,378375,0
2005-09-22,22.669,23.044,22.505,22.921,246104,0
2005-09-23,22.843,23.228,22.757,23.073,66603,0
2005-09-26,23.189,23.412,23.006,23.209,105134,0
2005-09-27,23.17,23.363,22.977,23.17,117355,0
2005-09-28,23.189,23.555,23.189,23.44,145114,0
2005-09-29,23.458,23.71,23.112,23.691,109588,0
2005-09-30,23.653,23.846,23.633,23.846,128749,0
2005-10-03,23.749,24.477,23.749,24.4,233364,0
2005-10-04,24.4,24.515,24.089,24.177,183440,0
2005-10-05,24.109,24.282,22.833,23.314,299968,0
2005-10-06,23.467,23.701,22.843,23.219,455232,0
2005-10-07,23.353,23.71,23.314,23.516,209023,0
2005-10-10,23.516,23.672,23.151,23.314,403856,0
2005-10-11,23.334,23.506,23.112,23.151,276972,0
2005-10-12,23.073,23.314,22.747,22.777,348027,0
2005-10-13,22.669,22.911,22.505,22.583,419807,0
2005-10-14,22.786,22.949,22.477,22.728,336426,0
2005-10-17,22.747,22.94,22.408,22.843,261538,0
2005-10-18,22.815,22.815,22.224,22.282,422086,0
2005-10-19,22.185,22.833,22.051,22.428,491278,0
2005-10-20,22.428,22.593,21.79,21.983,336528,0
2005-10-21,22.061,22.428,21.963,22.11,717703,0
2005-10-24,22.11,22.505,22.071,22.505,444456,0
2005-10-25,22.428,22.708,22.139,22.312,320890,0
2005-10-26,22.253,22.554,22.022,22.12,341503,0
2005-10-27,22.061,22.167,21.5,21.76,304834,0
2005-10-28,21.868,22.369,21.634,22.09,200011,0
2005-10-31,22.185,22.669,22.185,22.36,337254,0
2005-11-01,22.312,22.573,22.158,22.158,171630,0
2005-11-02,22.214,23.199,22.214,22.977,155679,0
2005-11-03,23.17,23.17,22.833,23.034,171424,0
2005-11-04,22.959,23.267,22.891,23.161,160443,0
2005-11-07,23.102,23.643,22.843,23.458,260192,0
2005-11-08,23.276,23.314,22.457,22.872,193900,0
2005-11-09,22.882,23.304,22.777,23.132,174426,0
2005-11-10,23.073,23.402,22.698,23.363,370089,0
2005-11-11,23.353,24.021,23.304,23.768,226736,0
2005-11-14,23.894,24.292,23.874,24.196,223111,0
2005-11-15,24.196,24.477,23.874,23.991,222383,0
2005-11-16,23.933,24.119,23.866,24.04,125435,0
2005-11-17,24.128,24.868,24.128,24.809,325656,0
2005-11-18,24.694,24.819,24.331,24.694,415663,0
2005-11-21,24.676,25.227,24.533,24.975,256669,0
2005-11-22,24.995,25.565,24.858,25.537,297378,0
2005-11-23,25.429,25.691,25.265,25.381,160237,0
2005-11-25,25.42,25.671,25.381,25.527,47648,0
2005-11-28,25.507,25.527,24.975,24.975,166970,0
2005-11-29,25.062,25.585,25.062,25.188,200943,0
2005-11-30,25.052,25.295,24.848,24.995,354347,0
2005-12-01,24.995,25.846,24.966,25.72,238235,0
2005-12-02,25.632,25.885,25.401,25.866,135895,0
2005-12-05,25.72,25.72,25.131,25.285,187584,0
2005-12-06,25.362,25.594,25.043,25.17,263818,0
2005-12-07,25.14,25.314,24.917,25.236,212338,0
2005-12-08,25.324,25.759,24.975,25.604,274590,0
2005-12-09,25.478,25.836,25.14,25.807,340881,0
2005-12-12,25.866,25.924,25.585,25.924,342850,0
2005-12-13,25.701,25.934,25.449,25.797,183542,0
2005-12-14,25.797,26.107,25.797,26.048,243205,0
2005-12-15,26.087,26.107,25.575,25.72,199910,0
2005-12-16,25.787,25.787,25.41,25.537,406031,0
2005-12-19,25.537,25.671,25.275,25.333,236576,0
2005-12-20,25.381,25.671,25.023,25.082,196384,0
2005-12-21,25.082,26.107,25.082,25.565,214308,0
2005-12-22,25.478,25.642,25.391,25.575,163137,0
2005-12-23,25.623,26.115,25.575,26.048,170909,0
2005-12-27,26.077,26.287,25.691,25.769,156819,0
2005-12-28,25.846,25.999,25.662,25.866,169250,0
2005-12-29,25.953,26.029,25.778,25.856,143767,0
2005-12-30,25.691,25.769,25.391,25.565,141385,0
2006-01-03,25.642,26.058,24.956,25.632,259879,0
2006-01-04,25.121,26.346,24.917,26.115,446948,0
2006-01-05,27.727,28.453,27.283,28.073,880737,0
2006-01-06,27.891,28.538,27.891,28.317,678031,0
2006-01-09,28.308,29.272,28.073,29.126,470353,0
2006-01-10,28.704,29.688,28.626,29.3,395364,0
2006-01-11,28.859,29.366,28.753,29.272,461342,0
2006-01-12,29.223,29.3,28.926,28.973,326794,0
2006-01-13,29.011,29.184,28.955,29.059,267444,0
2006-01-17,28.965,29.29,28.675,29.079,649444,0
2006-01-18,28.655,29.541,28.655,29.155,386352,0
2006-01-19,29.02,29.463,28.935,29.243,321924,0
2006-01-20,29.434,29.58,28.945,28.982,313739,0
2006-01-23,29.136,29.571,29.069,29.571,302038,0
2006-01-24,29.502,30.414,29.454,30.414,670886,0
2006-01-25,30.414,30.605,30.259,30.385,462482,0
2006-01-26,30.548,30.789,30.509,30.711,584293,0
2006-01-27,30.828,31.375,30.75,31.192,455335,0
2006-01-30,30.47,30.923,30.404,30.499,417631,0
2006-01-31,30.385,30.576,30.132,30.462,376200,0
2006-02-01,30.23,30.808,30.23,30.509,421464,0
2006-02-02,30.509,30.691,30.084,30.326,343987,0
2006-02-03,30.122,30.605,29.928,30.423,361077,0
2006-02-06,30.721,31.385,30.691,31.104,632768,0
2006-02-07,31.104,31.667,30.682,30.711,455026,0
2006-02-08,30.903,31.248,30.721,31.143,325134,0
2006-02-09,31.143,32.15,31.046,31.202,545141,0
2006-02-10,31,31.287,30.903,31.268,239787,0
2006-02-13,30.99,31.24,30.99,31.084,306698,0
2006-02-14,31.084,31.958,31.019,31.745,570930,0
2006-02-15,31.842,32.15,31.462,31.948,432961,0
2006-02-16,32.007,32.295,31.968,32.276,277181,0
2006-02-17,32.351,32.38,32.169,32.257,300589,0
2006-02-21,32.198,32.494,31.667,31.919,246518,0
2006-02-22,31.871,32.198,31.824,32.073,302555,0
2006-02-23,31.997,32.159,31.56,32.064,371332,0
2006-02-24,31.968,32.15,31.824,32.093,184786,0
2006-02-27,32.112,32.437,32.064,32.112,260814,0
2006-02-28,32.159,32.228,31.482,31.745,256773,0
2006-03-01,31.958,32.709,31.909,32.552,257707,0
2006-03-02,32.631,32.892,32.035,32.543,264644,0
2006-03-03,32.351,33.038,32.322,32.446,277385,0
2006-03-06,31.687,32.513,31.628,32.064,232534,0
2006-03-07,31.871,31.978,31.153,31.948,313843,0
2006-03-08,31.736,31.775,30.479,31.297,365016,0
2006-03-09,31.192,31.804,30.99,31.182,249834,0
2006-03-10,31.182,31.765,31.114,31.57,217104,0
2006-03-13,31.57,32.15,31.453,31.521,277492,0
2006-03-14,31.433,32.237,31.356,32.159,408310,0
2006-03-15,32.159,32.863,31.891,32.805,234399,0
2006-03-16,32.776,33.162,32.523,32.582,259572,0
2006-03-17,32.399,32.834,32.017,32.834,685905,0
2006-03-20,32.873,33.25,32.543,32.98,243620,0
2006-03-21,32.902,33.211,32.179,32.552,222693,0
2006-03-22,32.476,32.601,32.208,32.552,218449,0
2006-03-23,32.38,32.728,32.159,32.601,143976,0
2006-03-24,32.351,32.961,32.189,32.728,277697,0
2006-03-27,31.433,32.064,31.143,31.948,316332,0
2006-03-28,31.978,32.179,31.511,31.619,333320,0
2006-03-29,31.755,32.073,31.531,32.073,431514,0
2006-03-30,32.083,32.351,31.511,31.824,197838,0
2006-03-31,31.919,32.437,31.832,32.159,420948,0
2006-04-03,32.313,33.153,32.159,32.796,340983,0
2006-04-04,32.738,33.115,32.504,32.776,265270,0
2006-04-05,32.748,33.965,31.065,33.897,546176,0
2006-04-06,33.76,33.76,33.144,33.358,535300,0
2006-04-07,33.683,33.936,32.873,33.115,355484,0
2006-04-10,32.873,32.873,32.295,32.513,459065,0
2006-04-11,32.38,32.718,31.852,31.881,377135,0
2006-04-12,31.881,32.361,31.628,32.228,320061,0
2006-04-13,32.035,32.228,31.677,31.919,331869,0
2006-04-17,31.832,32.228,31.736,32.218,234813,0
2006-04-18,32.286,33.444,32.286,33.299,358073,0
2006-04-19,33.28,33.434,32.892,33.019,469425,0
2006-04-20,32.999,34.176,32.912,34.147,744013,0
2006-04-21,34.448,34.448,33.289,33.299,465899,0
2006-04-24,33.241,33.615,33.162,33.414,235229,0
2006-04-25,33.406,33.531,32.99,33.192,330521,0
2006-04-26,33.221,33.76,33.182,33.396,300073,0
2006-04-27,33.192,33.615,32.456,33.019,227875,0
2006-04-28,32.621,33.722,32.257,33.182,256050,0
2006-05-01,33.289,33.965,33.289,33.634,290747,0
2006-05-02,33.663,34.088,33.162,34.088,213579,0
2006-05-03,34.088,34.429,33.838,34.273,251695,0
2006-05-04,34.244,34.853,34.117,34.796,247556,0
2006-05-05,34.843,35.256,34.7,35.015,298414,0
2006-05-08,34.889,35.645,34.835,35.5,441459,0
2006-05-09,35.246,35.481,35.034,35.188,281425,0
2006-05-10,35.111,35.653,35.005,35.607,518520,0
2006-05-11,35.491,35.635,34.7,34.71,449019,0
2006-05-12,34.565,34.565,33.936,34.03,273554,0
2006-05-15,33.838,34.06,33.162,33.587,233160,0
2006-05-16,33.54,33.887,33.348,33.531,163969,0
2006-05-17,33.115,33.309,32.237,32.257,330936,0
2006-05-18,32.332,32.679,31.891,32.017,234608,0
2006-05-19,31.891,32.351,31.307,32.017,232018,0
2006-05-22,31.677,32.611,31.248,32.179,393496,0
2006-05-23,32.38,32.767,31.395,31.579,297788,0
2006-05-24,31.579,32.218,30.876,31.755,347199,0
2006-05-25,31.958,32.313,31.832,32.103,327311,0
2006-05-26,32.218,32.758,32.083,32.562,232018,0
2006-05-30,32.198,32.419,31.706,31.706,252734,0
2006-05-31,31.909,32.543,31.842,32.073,374025,0
2006-06-01,32.159,32.951,32.073,32.902,271482,0
2006-06-02,32.961,33.444,32.786,33.144,206641,0
2006-06-05,32.961,33.085,31.55,31.579,270447,0
2006-06-06,31.726,31.919,31.192,31.824,361286,0
2006-06-07,31.824,32.159,31.258,31.258,396607,0
2006-06-08,30.952,31.268,28.935,30.538,538407,0
2006-06-09,30.663,30.913,30.026,30.22,310429,0
2006-06-12,30.239,30.287,29.136,29.204,279253,0
2006-06-13,29.136,29.745,28.434,28.519,398367,0
2006-06-14,28.405,29.069,28.386,28.898,315918,0
2006-06-15,29.174,30.094,29.03,29.9,261435,0
2006-06-16,29.841,29.986,29.3,29.629,754267,0
2006-06-19,29.707,29.792,29.049,29.243,325861,0
2006-06-20,29.243,29.541,28.955,28.982,270755,0
2006-06-21,28.917,29.551,28.821,28.982,657316,0
2006-06-22,28.898,29.204,28.849,29.204,675857,0
2006-06-23,29.069,30.055,28.831,29.736,302245,0
2006-06-26,29.9,30.433,29.9,30.287,177433,0
2006-06-27,30.259,30.828,29.61,29.707,291574,0
2006-06-28,29.755,30.142,29.493,29.977,281218,0
2006-06-29,30.142,31.677,30.104,31.57,443631,0
2006-06-30,31.628,31.919,31.143,31.278,1284906,0
2006-07-03,31.385,31.677,31.153,31.677,211510,0
2006-07-05,31.511,32.159,31.037,31.765,507540,0
2006-07-06,33.358,34.928,33.358,34.565,1504494,0
2006-07-07,34.604,35.324,34.352,34.516,667778,0
2006-07-10,34.322,35.092,34.264,34.643,570622,0
2006-07-11,34.516,35.373,34.381,35.344,434933,0
2006-07-12,35.168,35.197,33.454,33.502,712005,0
2006-07-13,33.512,33.984,33.124,33.26,822730,0
2006-07-14,33.162,33.241,32.179,32.572,504019,0
2006-07-17,32.631,32.873,32.198,32.611,571137,0
2006-07-18,32.758,33.077,32.437,32.999,422295,0
2006-07-19,33.077,34.322,33.077,34.166,395676,0
2006-07-20,34.371,34.419,32.728,32.843,448499,0
2006-07-21,32.718,32.853,32.179,32.67,620959,0
2006-07-24,32.873,33.984,32.873,33.838,372162,0
2006-07-25,33.858,34.399,33.57,34.166,498631,0
2006-07-26,34.166,34.672,33.444,34.429,419293,0
2006-07-27,34.565,34.966,33.512,33.848,427678,0
2006-07-28,34.244,34.986,34.244,34.758,462585,0
2006-07-31,34.7,35.364,34.595,35.15,478123,0
2006-08-01,34.947,35.578,34.555,35.373,638256,0
2006-08-02,35.616,35.732,34.889,35.082,558502,0
2006-08-03,34.843,35.856,34.815,35.779,535092,0
2006-08-04,35.982,36.321,35.207,35.77,434100,0
2006-08-07,35.616,36.194,35.442,35.683,350203,0
2006-08-08,35.856,35.963,35.005,35.227,375581,0
2006-08-09,35.432,35.663,34.468,34.516,379101,0
2006-08-10,34.186,34.796,34.078,34.565,333525,0
2006-08-11,34.195,34.371,34.04,34.225,163969,0
2006-08-14,34.06,34.604,33.994,34.195,367708,0
2006-08-15,34.624,35.053,34.516,35.034,243309,0
2006-08-16,35.063,35.953,34.899,35.77,433064,0
2006-08-17,35.616,36.1,35.373,35.683,254286,0
2006-08-18,35.856,35.963,35.13,35.798,317054,0
2006-08-21,35.732,35.732,34.889,35.073,227047,0
2006-08-22,34.928,35.588,34.69,35.529,327723,0
2006-08-23,35.412,35.569,34.244,34.468,186030,0
2006-08-24,34.565,34.853,34.05,34.205,228910,0
2006-08-25,34.127,34.244,33.625,33.838,399611,0
2006-08-28,33.673,34.205,33.673,33.955,293754,0
2006-08-29,34.371,34.468,33.56,33.984,560262,0
2006-08-30,34.078,34.68,33.789,34.555,372266,0
2006-08-31,34.634,34.889,34.352,34.352,210889,0
2006-09-01,34.487,34.986,34.448,34.767,263818,0
2006-09-05,34.938,36.108,34.843,35.895,454609,0
2006-09-06,35.559,35.607,34.7,34.71,277385,0
2006-09-07,34.487,35.354,34.012,34.643,310947,0
2006-09-08,34.643,35.364,34.643,35.158,362116,0
2006-09-11,34.966,35.403,34.643,35.034,248177,0
2006-09-12,35.034,36.243,34.889,36.051,383967,0
2006-09-13,36.09,36.582,35.856,36.368,272103,0
2006-09-14,36.292,36.475,35.817,36.311,301311,0
2006-09-15,36.619,36.821,35.934,35.934,471805,0
2006-09-18,35.856,36.341,35.52,36.051,208400,0
2006-09-19,35.973,36.061,35.092,35.924,218762,0
2006-09-20,36.002,36.793,35.914,36.495,143562,0
2006-09-21,36.495,36.696,35.779,35.992,211819,0
2006-09-22,35.827,35.934,35.178,35.692,248072,0
2006-09-25,35.74,36.657,35.653,36.321,268685,0
2006-09-26,36.233,37.102,36.031,37.015,299447,0
2006-09-27,36.754,37.033,36.495,36.84,345954,0
2006-09-28,36.937,37.151,36.165,36.754,203946,0
2006-09-29,36.889,37.112,36.436,36.495,320268,0
2006-10-02,36.436,37.151,36.282,36.714,351859,0
2006-10-03,36.582,37.382,36.185,36.995,295201,0
2006-10-04,37.382,38.068,37.198,37.826,386249,0
2006-10-05,39.061,39.071,37.612,37.71,1435922,0
2006-10-06,37.768,38.184,37.651,37.777,916785,0
2006-10-09,38.098,38.945,37.962,38.502,649546,0
2006-10-10,38.57,38.743,38.347,38.619,698021,0
2006-10-11,38.733,38.906,38.088,38.58,517590,0
2006-10-12,38.886,39.341,38.791,38.945,591235,0
2006-10-13,38.589,39.196,38.58,39.196,605838,0
2006-10-16,39.4,40.508,39.4,40.232,719359,0
2006-10-17,40.392,40.781,40.066,40.664,688388,0
2006-10-18,40.595,41.023,40.328,40.508,443837,0
2006-10-19,40.751,40.945,40.42,40.791,422603,0
2006-10-20,40.897,40.897,39.709,39.854,398882,0
2006-10-23,39.65,40.086,39.496,39.709,468697,0
2006-10-24,39.65,40.508,39.545,40.46,290542,0
2006-10-25,40.299,40.673,39.738,40.076,337565,0
2006-10-26,40.318,40.984,39.807,40.974,300073,0
2006-10-27,40.585,40.945,39.631,39.797,328968,0
2006-10-30,39.709,40.28,39.594,40.28,317367,0
2006-10-31,40.193,40.374,39.39,39.826,310324,0
2006-11-01,40.028,40.703,39.467,39.487,316020,0
2006-11-02,39.244,39.361,38.906,39.331,295928,0
2006-11-03,39.641,39.989,38.839,39.11,207471,0
2006-11-06,39.313,39.93,39.264,39.728,272619,0
2006-11-07,39.807,40.877,39.506,40.46,370193,0
2006-11-08,40.193,40.993,40.154,40.945,177433,0
2006-11-09,40.993,40.993,39.845,40.115,153297,0
2006-11-10,40.038,40.771,39.94,40.595,229636,0
2006-11-13,40.605,41.668,40.508,41.523,292096,0
2006-11-14,41.523,42.768,41.474,42.641,450054,0
2006-11-15,42.603,43.01,42.498,42.768,318714,0
2006-11-16,42.817,43.339,42.739,43.068,251490,0
2006-11-17,43.068,43.156,42.661,42.934,373510,0
2006-11-20,42.768,43.224,42.537,42.817,329070,0
2006-11-21,42.924,43.542,42.739,43.456,310532,0
2006-11-22,43.456,43.639,43.048,43.204,85662,0
2006-11-24,42.924,43.791,42.807,43.678,77582,0
2006-11-27,43.476,43.486,42.287,42.422,342638,0
2006-11-28,41.33,41.717,40.469,41.562,752505,0
2006-11-29,41.843,42.576,41.697,42.277,333320,0
2006-11-30,42.287,42.7,41.988,42.335,239166,0
2006-12-01,42.25,42.537,41.765,42.153,336633,0
2006-12-04,42.287,43.417,42.287,43.077,346992,0
2006-12-05,43.398,43.398,42.44,42.641,340361,0
2006-12-06,42.478,43.028,42.287,42.739,239166,0
2006-12-07,42.953,43.185,42.305,42.641,218449,0
2006-12-08,42.621,42.962,42.202,42.527,222799,0
2006-12-11,41.833,42.393,41.061,41.648,796113,0
2006-12-12,41.678,41.687,40.887,41.023,717703,0
2006-12-13,41.148,41.407,40.232,40.518,452749,0
2006-12-14,40.732,41.118,40.595,40.644,430061,0
2006-12-15,40.576,40.791,40.154,40.154,557568,0
2006-12-18,39.94,40.318,39.719,39.826,463931,0
2006-12-19,39.699,40.318,39.158,40.135,473980,0
2006-12-20,40.673,41.843,40.605,41.186,421669,0
2006-12-21,41.234,41.571,40.683,40.848,223731,0
2006-12-22,41.003,41.359,40.751,41.031,344716,0
2006-12-26,41.08,41.359,40.915,41.194,182093,0
2006-12-27,41.273,42.104,41.194,41.911,272725,0
2006-12-28,41.901,42.344,41.619,41.852,197630,0
2006-12-29,41.813,42.007,41.784,41.833,374855,0
2007-01-03,41.959,42.817,41.417,41.736,554565,0
2007-01-04,42.603,42.914,39.94,42.055,981210,0
2007-01-05,41.591,41.678,40.955,41.071,463519,0
2007-01-08,41.118,42.315,40.751,41.813,956969,0
2007-01-09,41.756,42.277,41.523,42.221,459996,0
2007-01-10,41.911,43.097,41.813,42.991,531363,0
2007-01-11,43.087,44.593,43.02,44.274,848007,0
2007-01-12,44.084,44.759,43.898,44.74,354347,0
2007-01-16,44.74,45.462,44.535,44.701,603558,0
2007-01-17,44.661,45.267,44.37,44.934,252525,0
2007-01-18,44.74,45.172,44.418,45.144,567618,0
2007-01-19,45.617,45.899,45.286,45.88,336633,0
2007-01-22,45.88,45.996,45.472,45.966,681244,0
2007-01-23,45.743,46.466,45.589,46.081,775085,0
2007-01-24,46.224,46.32,45.87,46.261,219072,0
2007-01-25,46.378,46.613,45.802,46.099,458757,0
2007-01-26,46.014,46.205,45.569,46.024,327932,0
2007-01-29,45.821,46.535,45.666,46.535,355276,0
2007-01-30,46.613,46.613,46.024,46.252,355588,0
2007-01-31,46.271,47.131,45.976,46.632,435138,0
2007-02-01,46.525,47.491,46.525,47.481,375477,0
2007-02-02,47.674,48.377,47.384,48.011,600762,0
2007-02-05,47.896,47.992,47.296,47.433,272515,0
2007-02-06,47.636,47.819,47.028,47.538,226217,0
2007-02-07,47.538,47.945,47.121,47.819,467039,0
2007-02-08,47.819,48.206,47.693,47.847,229431,0
2007-02-09,47.896,47.896,46.583,46.999,300073,0
2007-02-12,46.642,46.99,46.505,46.776,171532,0
2007-02-13,46.912,47.433,46.844,47.237,168488,0
2007-02-14,47.237,48.128,47.159,47.713,238405,0
2007-02-15,47.548,47.8,47.276,47.519,225906,0
2007-02-16,47.51,47.79,46.709,47.683,243000,0
2007-02-20,47.683,47.683,46.224,47.335,470353,0
2007-02-21,47.218,47.8,47.141,47.693,180226,0
2007-02-22,47.674,47.722,46.652,47.335,223010,0
2007-02-23,47.384,47.567,46.815,47.51,192968,0
2007-02-26,47.829,48.08,47.237,47.771,486994,0
2007-02-27,48.148,48.148,44.092,45.948,890783,0
2007-02-28,45.948,46.044,43.639,44.506,661045,0
2007-03-01,43.532,44.681,41.456,44.256,585715,0
2007-03-02,44.064,44.208,42.556,43.232,439592,0
2007-03-05,42.641,43.407,42.026,42.026,337980,0
2007-03-06,42.007,43.185,41.717,42.709,440730,0
2007-03-07,42.748,43.398,42.488,43.038,359524,0
2007-03-08,43.291,43.668,42.924,43.252,249730,0
2007-03-09,43.571,43.849,43.058,43.486,122741,0
2007-03-12,43.446,43.552,43.02,43.446,149983,0
2007-03-13,43.281,43.281,41.949,42.315,301311,0
2007-03-14,42.23,42.517,41.513,42.212,263300,0
2007-03-15,42.212,42.817,42.212,42.67,202184,0
2007-03-16,42.661,42.67,41.639,42.016,563889,0
2007-03-19,42.202,42.944,42.202,42.788,202912,0
2007-03-20,42.846,43.398,42.613,43.252,207161,0
2007-03-21,43.446,44.37,43.01,44.294,400955,0
2007-03-22,44.496,44.583,44.054,44.341,259777,0
2007-03-23,44.35,44.779,44.274,44.409,186030,0
2007-03-26,44.332,44.769,43.753,44.198,247248,0
2007-03-27,44.121,44.208,43.494,43.908,144391,0
2007-03-28,43.763,43.947,43.116,43.504,541516,0
2007-03-29,43.706,44.006,42.981,43.687,211097,0
2007-03-30,43.801,44.256,43.281,43.763,272933,0
2007-04-02,43.957,44.458,43.878,44.074,298931,0
2007-04-03,44.025,44.857,43.957,44.256,289815,0
2007-04-04,46.224,49.257,46.006,48.639,1263774,0
2007-04-05,47.587,48.387,47.587,48.148,414109,0
2007-04-09,48.119,48.802,47.983,48.58,262053,0
2007-04-10,48.435,48.774,48.272,48.552,256153,0
2007-04-11,48.755,49.315,48.474,48.918,536748,0
2007-04-12,49.033,49.626,48.513,49.403,419497,0
2007-04-13,49.237,49.451,48.774,49.111,447157,0
2007-04-16,49.315,49.828,48.9,49.267,420429,0
2007-04-17,49.267,49.432,49.121,49.209,535404,0
2007-04-18,49.403,49.837,49.237,49.451,365948,0
2007-04-19,48.966,49.645,48.831,49.19,317367,0
2007-04-20,49.921,49.97,49.432,49.828,388732,0
2007-04-23,49.828,49.837,49.548,49.616,212442,0
2007-04-24,49.799,49.799,48.716,48.927,258328,0
2007-04-25,49.227,49.276,48.629,48.995,264750,0
2007-04-26,48.851,49.151,48.387,48.812,253356,0
2007-04-27,48.765,48.812,47.906,48.329,445806,0
2007-04-30,48.494,48.494,47.267,47.528,380656,0
2007-05-01,47.626,47.703,46.903,47.237,311567,0
2007-05-02,47.354,48.425,47.354,47.857,289089,0
2007-05-03,47.829,48.629,47.829,48.513,349791,0
2007-05-04,48.552,48.793,47.742,48.099,358073,0
2007-05-07,47.877,48.167,47.228,47.345,376304,0
2007-05-08,46.815,47.335,46.486,47.276,285673,0
2007-05-09,47.131,47.877,47.028,47.645,258744,0
2007-05-10,47.442,47.472,46.496,46.662,331245,0
2007-05-11,46.854,47.771,46.815,47.626,272830,0
2007-05-14,47.481,47.664,46.883,47.159,369055,0
2007-05-15,47.102,47.198,46.31,46.359,397611,0
2007-05-16,46.359,46.729,46.072,46.564,343262,0
2007-05-17,46.525,46.883,46.271,46.623,581601,0
2007-05-18,46.652,46.825,46.157,46.603,238235,0
2007-05-21,46.632,47.028,46.349,46.98,565026,0
2007-05-22,47.046,47.587,47.036,47.433,336323,0
2007-05-23,47.452,48.329,47.267,47.896,555498,0
2007-05-24,47.877,48.387,46.844,47.189,425504,0
2007-05-25,47.286,47.645,47.159,47.491,216169,0
2007-05-29,48.186,48.812,47.587,48.6,411107,0
2007-05-30,48.234,48.841,48.167,48.677,445806,0
2007-05-31,48.552,49.218,48.533,48.802,317472,0
2007-06-01,48.956,49.808,48.956,49.587,505366,0
2007-06-04,49.403,50.21,49.384,50.181,312914,0
2007-06-05,49.883,49.941,49.111,49.655,357451,0
2007-06-06,49.471,49.951,48.995,49.587,441147,0
2007-06-07,49.315,49.587,47.896,48.031,285568,0
2007-06-08,47.79,48.755,47.472,48.552,148739,0
2007-06-11,48.513,48.667,47.722,48.128,157026,0
2007-06-12,47.992,48.329,47.558,47.906,581805,0
2007-06-13,47.925,49.227,47.752,49.102,372991,0
2007-06-14,49.053,49.789,49.033,49.597,345540,0
2007-06-15,51.448,51.68,49.789,49.921,504121,0
2007-06-18,49.855,49.883,48.956,49.626,386973,0
2007-06-19,49.461,49.98,49.16,49.77,310842,0
2007-06-20,49.883,50.142,49.015,49.111,273141,0
2007-06-21,48.822,49.48,48.234,49.335,278420,0
2007-06-22,49.325,49.903,48.831,49.538,554668,0
2007-06-25,49.49,49.912,48.745,49.043,351758,0
2007-06-26,49.247,49.306,48.629,48.716,333110,0
2007-06-27,48.244,48.755,47.847,48.726,261228,0
2007-06-28,48.87,49.828,48.831,49.072,157026,0
2007-06-29,49.354,49.694,48.387,48.455,305868,0
2007-07-02,48.677,49.98,48.677,49.97,241754,0
2007-07-03,49.97,50.318,49.875,50.066,80896,0
2007-07-05,50.019,50.191,49.675,49.98,225596,0
2007-07-06,50.113,50.502,49.528,50.181,157026,0
2007-07-09,50.453,51.083,50.444,51.083,310633,0
2007-07-10,49.082,50.308,47.315,48.262,1337521,0
2007-07-11,48.148,50.066,48.08,49.98,582429,0
2007-07-12,50.395,50.986,50,50.83,314365,0
2007-07-13,51.044,51.351,50.579,51.16,224975,0
2007-07-16,50.879,51.285,50.473,50.792,293856,0
2007-07-17,50.812,51.42,50.599,50.736,400645,0
2007-07-18,51.41,51.784,50.444,50.782,627275,0
2007-07-19,51.218,52.038,51.122,51.65,402303,0
2007-07-20,51.535,51.535,49.76,50.318,388010,0
2007-07-23,50.414,51.564,50.347,50.85,249938,0
2007-07-24,52.094,53.777,51.573,52.28,1083648,0
2007-07-25,52.761,52.761,49.951,50.83,645198,0
2007-07-26,49.789,49.931,47.102,48.119,643851,0
2007-07-27,48.812,48.812,46.746,46.999,816103,0
2007-07-30,50.066,50.375,48.206,48.927,697506,0
2007-07-31,49.247,49.354,47.433,47.51,543585,0
2007-08-01,47.237,47.877,45.909,47.306,641675,0
2007-08-02,47.626,48.128,46.805,47.306,495316,0
2007-08-03,47.374,47.964,43.349,43.706,729407,0
2007-08-06,44.025,44.025,42.202,43.801,712938,0
2007-08-07,43.417,43.937,40.868,41.911,768873,0
2007-08-08,41.862,42.641,39.467,40.605,1504081,0
2007-08-09,40.193,40.193,37.738,38.713,1824140,0
2007-08-10,38.589,45.85,38.04,45.491,1186193,0
2007-08-13,45.753,48.966,45.753,45.948,958938,0
2007-08-14,45.656,46.447,44.487,44.613,612877,0
2007-08-15,44.613,45.84,43.668,43.753,681554,0
2007-08-16,43.781,45.607,42.537,44.867,1053821,0
2007-08-17,45.162,46.746,43.869,44.885,716668,0
2007-08-20,45.02,45.579,44.074,45.153,284015,0
2007-08-21,45.335,45.811,44.36,44.671,306182,0
2007-08-22,44.788,45.219,44.121,44.496,387282,0
2007-08-23,44.779,45.172,42.991,43.156,664569,0
2007-08-24,43.252,43.358,41.833,42.44,887365,0
2007-08-27,42.287,43.908,42.25,43.398,398680,0
2007-08-28,43.165,43.252,41.668,41.687,360976,0
2007-08-29,42.007,43.156,41.727,42.846,412556,0
2007-08-30,42.384,43.136,41.891,42.104,382829,0
2007-08-31,42.595,42.595,41.921,42.24,560365,0
2007-09-04,42.046,43.476,41.852,43.048,314678,0
2007-09-05,42.527,42.603,41.483,41.804,340570,0
2007-09-06,42.104,42.507,41.658,41.823,396813,0
2007-09-07,41.234,41.312,40.184,40.345,370503,0
2007-09-10,40.469,41.003,38.666,39.119,552388,0
2007-09-11,39.39,40.337,39.303,39.922,539234,0
2007-09-12,39.797,40.528,39.738,40.018,311775,0
2007-09-13,40.047,40.144,39.031,39.274,372266,0
2007-09-14,39.071,40.392,38.599,40.125,345231,0
2007-09-17,39.93,40.038,39.041,39.09,532297,0
2007-09-18,39.158,41.407,39.071,41.33,486618,0
2007-09-19,41.717,42.944,41.6,42.259,514586,0
2007-09-20,42.259,42.315,41.619,41.988,492727,0
2007-09-21,42.384,42.44,41.765,42.202,475742,0
2007-09-24,42.114,42.305,41.051,41.321,397121,0
2007-09-25,40.993,40.993,40.308,40.925,319232,0
2007-09-26,41.234,41.379,40.605,40.955,295412,0
2007-09-27,40.955,41.204,40.634,40.955,365016,0
2007-09-28,40.955,41.194,40.43,40.576,385521,0
2007-10-01,40.43,42.846,40.28,42.603,449122,0
2007-10-02,42.739,43.494,42.393,42.527,295514,0
2007-10-03,42.173,43.743,42.153,43.743,400232,0
2007-10-04,39.196,41.321,37.354,41.109,1748214,0
2007-10-05,40.508,42.305,40.508,41.542,972196,0
2007-10-08,41.041,41.379,40.848,41.148,638049,0
2007-10-09,41.186,42.114,40.887,41.774,1049467,0
2007-10-10,41.619,41.804,40.664,41.041,711076,0
2007-10-11,41.176,41.765,40.595,40.605,818072,0
2007-10-12,40.42,40.781,39.158,39.602,846245,0
2007-10-15,39.477,39.477,37.768,38.146,834438,0
2007-10-16,38.068,38.068,37.102,37.622,902488,0
2007-10-17,37.942,38.396,37.738,38.155,627901,0
2007-10-18,37.797,38.068,36.976,37.18,676995,0
2007-10-19,36.966,37.18,34.166,34.166,1227004,0
2007-10-22,34.166,34.889,33.473,34.614,971989,0
2007-10-23,34.966,35.635,34.468,34.536,635046,0
2007-10-24,34.487,34.7,33.309,34.05,934290,0
2007-10-25,34.03,34.215,32.699,33.358,1163302,0
2007-10-26,33.76,34.468,33.348,34.468,1258907,0
2007-10-29,34.7,36.609,34.68,35.943,1162577,0
2007-10-30,37.276,37.497,36.657,37.121,834438,0
2007-10-31,37.246,38.58,36.609,38.426,790726,0
2007-11-01,38.406,38.954,36.563,37.18,1277137,0
2007-11-02,37.622,39.041,37.266,38.896,1172002,0
2007-11-05,38.694,38.694,37.17,37.748,1117493,0
2007-11-06,37.391,38.8,37.315,38.684,714596,0
2007-11-07,38.291,38.531,36.937,37.69,1051020,0
2007-11-08,37.981,37.981,35.847,36.773,958112,0
2007-11-09,36.341,36.341,34.748,35.015,1026266,0
2007-11-12,37.354,37.354,35.043,35.266,1093641,0
2007-11-13,35.334,36.233,34.399,36.108,657111,0
2007-11-14,36.108,36.714,35.569,35.808,988252,0
2007-11-15,35.588,35.963,34.879,35.76,1098253,0
2007-11-16,36.137,36.137,34.283,34.604,1103226,0
2007-11-19,34.098,34.098,33.414,33.702,925701,0
2007-11-20,34.021,34.021,32.863,33.463,948532,0
2007-11-21,33.329,34.39,32.99,33.663,664463,0
2007-11-23,33.779,34.767,33.531,34.254,280803,0
2007-11-26,36.446,39.051,35.315,35.51,2509825,0
2007-11-27,35.549,36.85,35.383,36.407,1541213,0
2007-11-28,38.435,39.254,37.845,38.915,1388972,0
2007-11-29,39.467,39.467,37.661,37.72,836515,0
2007-11-30,38.338,39.149,37.72,38.126,1214346,0
2007-12-03,38.628,39.041,37.506,38.068,1184582,0
2007-12-04,37.787,38.521,37.478,38.107,948582,0
2007-12-05,38.04,39.08,38.04,38.915,727721,0
2007-12-06,38.915,40.877,38.915,40.868,853414,0
2007-12-07,40.576,41.204,40.289,40.877,1204103,0
2007-12-10,41.023,41.774,40.877,41.678,833245,0
2007-12-11,41.648,42.556,39.807,39.922,1105802,0
2007-12-12,40.955,41.532,40.144,40.925,643405,0
2007-12-13,40.489,41.302,40.009,41.214,932318,0
2007-12-14,40.556,41.253,40.096,40.595,617694,0
2007-12-17,40.42,41.292,40.174,40.673,1242541,0
2007-12-18,41.243,41.746,40.732,41.493,1059100,0
2007-12-19,41.503,42.45,41.34,41.891,609989,0
2007-12-20,42.458,42.631,41.214,42.45,520340,0
2007-12-21,43.195,43.763,42.934,43.476,777883,0
2007-12-24,43.087,44.399,43.087,44.341,192855,0
2007-12-26,44.16,44.264,43.407,43.716,349579,0
2007-12-27,43.869,44.246,42.739,42.758,489621,0
2007-12-28,43.311,44.084,43.311,43.561,465224,0
2007-12-31,43.437,43.927,42.758,43.446,448292,0
2008-01-02,43.706,44.006,42.478,42.719,772634,0
2008-01-03,42.895,43.494,42.153,42.24,760689,0
2008-01-04,41.756,41.756,40.345,40.566,668813,0
2008-01-07,40.203,40.829,39.555,40.43,841584,0
2008-01-08,40.955,43.146,37.024,37.141,2199613,0
2008-01-09,36.937,40.858,36.937,40.742,1373772,0
2008-01-10,40.364,43.204,40.299,42.603,1870441,0
2008-01-11,40.354,42.422,40.354,41.658,734349,0
2008-01-14,42.124,43.494,41.35,43.214,718945,0
2008-01-15,42.44,43.368,42.104,42.212,1539401,0
2008-01-16,42.016,42.095,39.516,40.469,1144296,0
2008-01-17,40.536,40.732,37.44,37.573,1294899,0
2008-01-18,37.797,38.723,36.466,36.995,1324403,0
2008-01-22,35.461,37.962,35.073,37.43,856705,0
2008-01-23,36.407,40.915,36.397,40.392,1401495,0
2008-01-24,40.771,41.658,39.225,39.709,697402,0
2008-01-25,39.777,41.359,38.925,39.419,615248,0
2008-01-28,39.719,39.97,38.619,39.67,900628,0
2008-01-29,39.845,41.765,39.845,41.678,606872,0
2008-01-30,41.542,43.281,41.128,41.407,635899,0
2008-01-31,40.809,44.35,40.615,43.937,898140,0
2008-02-01,43.791,45.743,42.641,45.462,750178,0
2008-02-04,45.423,45.423,44.006,44.701,554029,0
2008-02-05,43.84,44.72,43.743,43.83,853910,0
2008-02-06,44.313,45.481,43.232,43.706,499766,0
2008-02-07,43.349,43.687,42.23,43.107,676687,0
2008-02-08,43.456,43.763,42.384,43.175,503331,0
2008-02-11,43.146,44.496,42.143,43.81,443398,0
2008-02-12,43.957,44.399,43.097,43.772,505493,0
2008-02-13,43.976,45.491,43.976,45.472,472084,0
2008-02-14,45.656,45.656,44.101,44.332,560692,0
2008-02-15,43.927,44.905,43.639,44.818,390082,0
2008-02-19,45.325,45.384,43.888,44.409,275212,0
2008-02-20,44.025,46.271,43.801,46.063,415550,0
2008-02-21,46.291,46.931,44.944,45.54,625102,0
2008-02-22,45.694,46.014,43.456,44.876,579009,0
2008-02-25,44.876,45.087,43.368,44.448,1113689,0
2008-02-26,44.36,45.743,44.294,45.077,563154,0
2008-02-27,44.399,45.694,44.16,44.818,380757,0
2008-02-28,44.613,44.779,43.301,44.438,420119,0
2008-02-29,43.82,43.82,42.631,42.875,475102,0
2008-03-03,43.048,43.58,41.959,42.537,562783,0
2008-03-04,42.007,42.026,41.031,41.6,666735,0
2008-03-05,42.065,42.065,40.693,41.639,646854,0
2008-03-06,41.493,41.717,40.887,41.041,625827,0
2008-03-07,40.508,41.35,39.738,39.979,562092,0
2008-03-10,40.057,40.261,39.264,39.39,449691,0
2008-03-11,39.854,41.571,39.854,41.513,569140,0
2008-03-12,41.513,41.931,39.283,39.38,712316,0
2008-03-13,38.713,39.893,38.463,39.303,1181554,0
2008-03-14,39.719,40.337,37.913,38.656,619163,0
2008-03-17,37.632,38.868,37.073,38.204,1014663,0
2008-03-18,39.041,40.299,38.011,39.719,1069667,0
2008-03-19,39.215,40.761,38.435,38.435,798799,0
2008-03-20,38.974,40.499,38.619,40.028,1512672,0
2008-03-24,40.546,42.595,40.401,42.478,975926,0
2008-03-25,42.488,43.486,42.221,42.866,774078,0
2008-03-26,42.566,43.58,42.537,43.146,615183,0
2008-03-27,42.739,43.224,42.221,42.259,598555,0
2008-03-28,42.478,43.252,41.214,41.399,878364,0
2008-03-31,41.282,41.668,40.057,41.465,980420,0
2008-04-01,42.212,42.517,41.465,42.095,1227493,0
2008-04-02,41.901,43.077,41.648,41.756,915359,0
2008-04-03,44.458,46.224,42.866,44.274,2461916,0
2008-04-04,44.256,45.106,43.446,44.121,1027526,0
2008-04-07,44.516,45.393,44.16,44.294,734183,0
2008-04-08,44.025,44.759,43.291,44.652,570930,0
2008-04-09,44.798,44.991,43.878,43.986,724718,0
2008-04-10,43.986,44.876,43.252,44.188,575291,0
2008-04-11,43.743,43.743,42.478,43.252,980588,0
2008-04-14,43.32,43.639,42.971,43.456,681362,0
2008-04-15,43.609,45.521,43.59,44.953,1108332,0
2008-04-16,45.413,46.32,45.296,45.84,913865,0
2008-04-17,45.714,45.85,44.71,45.393,736128,0
2008-04-18,46.089,46.709,45.802,46.457,383688,0
2008-04-21,46.893,46.903,46.195,46.642,623886,0
2008-04-22,46.96,46.96,44.15,44.769,708857,0
2008-04-23,44.867,45.579,44.064,44.613,486973,0
2008-04-24,44.72,45.685,43.619,45.627,501600,0
2008-04-25,45.733,46.515,44.603,45.364,390421,0
2008-04-28,45.403,47.169,45.374,46.883,855133,0
2008-04-29,46.912,46.95,45.714,46.437,392927,0
2008-04-30,46.68,47.896,46.014,46.185,801743,0
2008-05-01,46.476,47.237,45.714,47.102,509653,0
2008-05-02,47.394,48.254,46.642,47.519,734571,0
2008-05-05,47.771,48.262,47.403,47.877,503240,0
2008-05-06,47.587,47.587,46.006,46.97,535623,0
2008-05-07,47.009,48.358,46.854,47.121,677740,0
2008-05-08,47.955,49.237,47.169,47.713,354998,0
2008-05-09,47.179,47.587,46.662,46.999,333878,0
2008-05-12,47.121,48.254,46.922,48.167,395023,0
2008-05-13,48.167,48.687,48.08,48.474,470578,0
2008-05-14,48.474,48.474,47.722,47.79,411988,0
2008-05-15,47.674,48.254,47.558,48.138,468449,0
2008-05-16,48.224,48.533,47.683,48.455,526436,0
2008-05-19,48.338,49.941,48.011,49.18,751700,0
2008-05-20,49.043,49.296,48.639,49.141,445456,0
2008-05-21,49.17,52.047,48.851,49.98,1392383,0
2008-05-22,49.98,50.493,49.043,49.374,350663,0
2008-05-23,48.937,49.315,47.771,48.416,620277,0
2008-05-27,48.677,49.053,47.974,48.861,551605,0
2008-05-28,49.17,50.259,48.976,49.941,641929,0
2008-05-29,49.883,51.342,49.704,50.512,359360,0
2008-05-30,50.657,51.42,50.337,51.41,673901,0
2008-06-02,51.342,51.342,49.218,50.385,350812,0
2008-06-03,50.609,51.064,48.976,49.808,504083,0
2008-06-04,49.704,50.414,47.79,50.029,363282,0
2008-06-05,49.99,51.074,49.111,51.074,233116,0
2008-06-06,50.551,50.716,49.121,49.286,459307,0
2008-06-09,49.422,49.606,47.8,48.167,530478,0
2008-06-10,48.07,49.296,47.548,48.765,474805,0
2008-06-11,48.765,49.033,48.05,48.272,463982,0
2008-06-12,48.157,48.946,47.964,48.06,351453,0
2008-06-13,48.3,49.062,48.138,48.831,451709,0
2008-06-16,48.745,50.473,47.925,50.269,532288,0
2008-06-17,50.493,51.17,50.24,50.279,354486,0
2008-06-18,50.123,51.093,49.903,50.259,590879,0
2008-06-19,50.298,51.881,50.259,51.65,422335,0
2008-06-20,51.535,51.784,50.347,50.908,550320,0
2008-06-23,51.16,51.765,50.802,51.275,359658,0
2008-06-24,50.918,51.112,49.77,50,854484,0
2008-06-25,50.038,51.142,49.98,50.424,634420,0
2008-06-26,49.587,49.77,46.709,47.159,925493,0
2008-06-27,46.97,48.572,45.928,48.05,1228493,0
2008-06-30,47.896,48.262,46.167,46.417,1088002,0
2008-07-01,45.646,46.281,44.015,46.053,1089736,0
2008-07-02,41.717,44.313,38.771,39.187,4446344,0
2008-07-03,37.874,39.457,37.256,38.666,1508617,0
2008-07-07,38.58,39.061,35.692,37.198,2498345,0
2008-07-08,37.141,38.146,36.534,37.768,1874811,0
2008-07-09,37.768,38.165,36.599,36.637,946070,0
2008-07-10,36.686,38.347,36.686,37.642,781921,0
2008-07-11,37.237,37.642,35.616,36.311,949742,0
2008-07-14,36.544,37.952,36.544,37.554,944054,0
2008-07-15,37.063,37.816,36.012,36.995,896797,0
2008-07-16,37.082,38.194,36.637,38.126,567833,0
2008-07-17,38.068,39.341,37.671,38.906,717337,0
2008-07-18,38.637,39.535,38.319,38.58,578023,0
2008-07-21,38.647,39.178,38.531,38.993,442086,0
2008-07-22,38.876,40.489,38.628,40.392,460092,0
2008-07-23,40.693,41.756,40.174,40.945,798502,0
2008-07-24,41.253,41.417,39.989,40.164,542106,0
2008-07-25,40.469,40.8,39.748,40.086,880692,0
2008-07-28,40.028,40.047,39.071,39.158,577509,0
2008-07-29,39.321,40.829,39.051,40.27,637297,0
2008-07-30,40.44,41.427,39.912,40.382,571508,0
2008-07-31,40.047,40.868,39.293,39.447,649123,0
2008-08-01,39.748,40.955,38.762,40.213,470503,0
2008-08-04,39.487,40.308,38.435,38.848,451331,0
2008-08-05,39.419,40.751,39.331,40.673,401021,0
2008-08-06,40.644,41.658,40.411,41.483,355335,0
2008-08-07,41.031,41.34,40.693,40.887,634565,0
2008-08-08,40.858,42.576,40.819,42.384,576277,0
2008-08-11,42.305,44.769,41.774,44.303,543828,0
2008-08-12,44.256,44.428,42.45,42.651,439960,0
2008-08-13,42.556,43.859,42.007,43.437,499488,0
2008-08-14,42.914,43.668,42.026,42.192,853082,0
2008-08-15,42.546,42.991,41.648,41.997,1153512,0
2008-08-18,42.788,42.788,41.003,41.437,488419,0
2008-08-19,41.302,41.321,39.594,40.328,428589,0
2008-08-20,40.392,41.224,39.139,40.791,652551,0
2008-08-21,40.364,40.915,39.777,40.518,292661,0
2008-08-22,40.781,42.163,40.781,42.016,234934,0
2008-08-25,41.949,41.949,40.984,41.128,214561,0
2008-08-26,41.023,41.562,40.27,40.499,398186,0
2008-08-27,40.42,41.901,40.318,41.474,260196,0
2008-08-28,41.668,42.709,41.369,42.661,310261,0
2008-08-29,42.315,42.468,41.243,42.007,277008,0
2008-09-02,42.603,43.301,41.312,41.784,305380,0
2008-09-03,41.639,42.517,41.292,41.639,260881,0
2008-09-04,41.263,41.619,39.013,39.496,403496,0
2008-09-05,39.39,41.302,38.906,40.858,417083,0
2008-09-08,42.095,42.962,41.399,42.163,376106,0
2008-09-09,42.335,42.971,39.38,39.38,658294,0
2008-09-10,39.94,41.051,39.816,40.654,495290,0
2008-09-11,40.193,40.44,38.647,40.44,340773,0
2008-09-12,40.066,40.993,39.621,40.993,431163,0
2008-09-15,39.419,40.411,38.781,38.935,456851,0
2008-09-16,37.758,40.411,37.758,39.303,845811,0
2008-09-17,38.599,39.139,37.506,37.554,1369456,0
2008-09-18,38.117,41.969,36.976,39.709,1667940,0
2008-09-19,42.296,44.593,41.013,43.561,2076147,0
2008-09-22,42.962,43.126,40.8,40.915,474876,0
2008-09-23,40.848,40.848,39.023,39.234,541490,0
2008-09-24,39.215,40.125,38.146,39.149,694613,0
2008-09-25,39.361,40.945,39.234,40.43,375915,0
2008-09-26,39.65,40.546,39.041,40.45,225782,0
2008-09-29,39.641,39.641,36.714,38.136,556321,0
2008-09-30,38.463,40.318,37.082,40.318,454261,0
2008-10-01,39.884,40.066,38.396,39.428,426202,0
2008-10-02,38.819,39.061,35.712,35.817,674598,0
2008-10-03,36.311,38.435,35.295,35.295,419072,0
2008-10-06,34.595,36.185,32.409,35.539,847731,0
2008-10-07,33.838,36.194,32.767,33.512,1201855,0
2008-10-08,31.297,34.448,29.755,32.38,1683336,0
2008-10-09,32.679,33.134,29.928,30.528,841175,0
2008-10-10,28.665,33.54,27.901,33.172,1392325,0
2008-10-13,34.438,35.712,33.182,35.712,630790,0
2008-10-14,37.198,37.43,32.834,34.497,743109,0
2008-10-15,33.887,34.021,30.094,30.094,688563,0
2008-10-16,30.346,33.25,28.675,33.162,811984,0
2008-10-17,32.179,34.758,30.97,32.428,721135,0
2008-10-20,32.679,34.966,32.342,34.928,354766,0
2008-10-21,34.342,35.607,33.27,33.424,411654,0
2008-10-22,33.319,34.186,29.678,30.721,991118,0
2008-10-23,31.075,32.132,29.707,31.56,802976,0
2008-10-24,27.689,31.736,27.689,30.856,606972,0
2008-10-27,30.326,32.045,29.928,30.856,789186,0
2008-10-28,30.932,33.144,28.982,33.124,693125,0
2008-10-29,33.348,33.789,31.385,31.948,706582,0
2008-10-30,32.873,34.575,31.589,33.162,455806,0
2008-10-31,32.941,33.76,32.601,33.75,722619,0
2008-11-03,33.683,33.75,32.562,33.348,440787,0
2008-11-04,33.779,34.938,33.028,34.264,568105,0
2008-11-05,33.906,34.986,33.105,33.231,555477,0
2008-11-06,32.98,33.521,31.366,32.237,477485,0
2008-11-07,32.621,32.883,30.818,31.755,432253,0
2008-11-10,32.951,33.182,30.605,31.114,347347,0
2008-11-11,30.644,31.065,29.6,30.249,439324,0
2008-11-12,29.649,29.649,27.053,27.322,798417,0
2008-11-13,27.466,28.945,25.324,28.907,1138704,0
2008-11-14,28.396,29.821,27.534,27.804,570780,0
2008-11-17,27.419,28.298,26.385,27.034,776099,0
2008-11-18,27.178,28.356,26.287,27.612,463461,0
2008-11-19,27.514,27.736,25.333,25.42,422579,0
2008-11-20,24.485,26.684,24.157,24.282,796986,0
2008-11-21,25.372,25.372,22.891,24.685,1299214,0
2008-11-24,24.839,25.594,23.874,25.16,1900248,0
2008-11-25,25.632,26.365,24.79,26.268,666347,0
2008-11-26,26.048,27.332,24.936,26.675,911894,0
2008-11-28,26.181,26.277,25.198,26.029,320769,0
2008-12-01,25.295,25.934,24.196,24.36,673055,0
2008-12-02,24.638,26.019,24.447,25.797,961895,0
2008-12-03,25.217,26.616,24.966,26.307,1075994,0
2008-12-04,26.077,26.908,24.282,24.926,644104,0
2008-12-05,24.569,27.253,24.312,27.121,551913,0
2008-12-08,27.755,30.567,27.755,29.61,1338532,0
2008-12-09,28.907,31.424,28.898,30.346,781060,0
2008-12-10,30.644,31.104,30.094,30.884,785732,0
2008-12-11,30.653,31.037,28.782,29.463,746837,0
2008-12-12,28.405,32.796,28.396,32.342,1282883,0
2008-12-15,32.419,32.883,30.385,30.923,1049369,0
2008-12-16,31.037,32.64,30.913,32.035,1011754,0
2008-12-17,31.54,33.241,31.336,32.98,1050539,0
2008-12-18,32.902,34.107,31.939,32.843,1516872,0
2008-12-19,33.358,35.607,32.709,32.931,1473448,0
2008-12-22,32.961,33.134,31.726,33.067,926973,0
2008-12-23,32.825,33.531,31.745,32.342,769035,0
2008-12-24,32.484,32.951,31.891,32.132,310558,0
2008-12-26,32.332,32.902,31.628,32.892,367959,0
2008-12-29,32.825,32.892,30.97,32.017,629782,0
2008-12-30,32.189,32.892,31.405,32.66,659582,0
2008-12-31,32.728,34.04,32.64,33.702,587062,0
2009-01-02,34.137,34.225,32.66,33.587,532332,0
2009-01-05,33.56,34.758,33.348,34.137,1078475,0
2009-01-06,34.352,34.565,30.19,33.887,2272098,0
2009-01-07,33.358,34.419,33.019,33.231,1355539,0
2009-01-08,33.009,33.134,31.745,32.718,1196838,0
2009-01-09,32.815,32.815,31.56,31.775,711506,0
2009-01-12,31.881,31.881,29.755,30.287,735696,0
2009-01-13,30.278,30.558,29.146,29.928,697587,0
2009-01-14,29.385,29.522,27.833,28.259,746377,0
2009-01-15,28.269,29.04,26.888,28.743,899639,0
2009-01-16,29.02,29.726,28.054,29.3,796251,0
2009-01-20,29.107,29.174,27.006,27.091,637250,0
2009-01-21,27.485,28.025,26.723,27.911,758537,0
2009-01-22,27.379,27.92,26.404,26.888,706137,0
2009-01-23,26.394,27.842,26.068,27.149,446170,0
2009-01-26,27.273,28.142,26.588,27.263,578397,0
2009-01-27,27.389,28.161,27.169,27.631,669167,0
2009-01-28,28.191,28.636,27.631,28.288,543446,0
2009-01-29,27.92,28.044,26.559,26.742,460525,0
2009-01-30,27.006,27.073,25.681,25.944,518519,0
2009-02-02,25.585,25.895,25.295,25.623,620181,0
2009-02-03,25.914,26.115,25.285,25.662,1165244,0
2009-02-04,25.701,27.121,25.391,26.443,611588,0
2009-02-05,26.201,27.082,25.981,26.791,673692,0
2009-02-06,26.732,27.891,26.636,27.622,501455,0
2009-02-09,27.583,27.824,26.859,27.428,563671,0
2009-02-10,27.159,27.573,25.41,25.759,1291565,0
2009-02-11,25.817,25.971,24.907,25.575,878720,0
2009-02-12,25.217,25.527,24.351,25.507,706481,0
2009-02-13,25.459,25.856,25.005,25.14,652495,0
2009-02-17,24.628,24.897,24.138,24.477,747085,0
2009-02-18,24.722,24.722,23.324,23.497,861013,0
2009-02-19,23.836,23.952,22.891,23.141,541034,0
2009-02-20,22.997,23.161,21.973,22.698,753334,0
2009-02-23,22.631,23.122,21.76,21.819,754616,0
2009-02-24,22.1,23.122,21.838,22.853,619037,0
2009-02-25,22.611,22.767,21.634,22.204,830836,0
2009-02-26,22.321,22.447,21.78,21.858,755869,0
2009-02-27,21.327,22.737,21.239,22.129,689423,0
2009-03-02,21.682,21.858,21.239,21.317,894865,0
2009-03-03,21.5,21.906,21.239,21.431,1045007,0
2009-03-04,22.022,22.901,21.731,22.467,757630,0
2009-03-05,21.925,22.204,20.876,20.98,810819,0
2009-03-06,21.171,21.317,19.61,20.099,1345571,0
2009-03-09,19.848,20.604,19.33,19.532,670054,0
2009-03-10,19.974,21.066,19.705,20.923,599067,0
2009-03-11,21,21.47,20.788,21.123,353170,0
2009-03-12,21.076,21.916,20.525,21.721,766098,0
2009-03-13,21.916,22.139,21.365,22.022,416587,0
2009-03-16,22.176,22.718,21.692,21.78,454040,0
2009-03-17,21.799,22.457,21.239,22.457,331039,0
2009-03-18,22.12,22.718,21.298,22.149,1134198,0
2009-03-19,22.167,22.641,21.848,22.002,874071,0
2009-03-20,22.1,22.11,20.594,20.73,718010,0
2009-03-23,21.308,22.872,21.151,22.872,621407,0
2009-03-24,22.399,23.034,21.916,22.33,795978,0
2009-03-25,22.641,23.982,22.321,23.17,819308,0
2009-03-26,23.458,23.817,23.014,23.807,962039,0
2009-03-27,23.691,23.71,22.505,22.796,618534,0
2009-03-30,22.167,22.408,21.133,21.576,437435,0
2009-03-31,21.877,22.438,21.441,21.76,511752,0
2009-04-01,20.759,21.963,20.04,21.906,826028,0
2009-04-02,21.412,23.083,20.788,21.868,1238931,0
2009-04-03,21.79,22.525,21.298,22.447,880885,0
2009-04-06,22.234,22.399,21.819,22.071,758867,0
2009-04-07,21.819,21.819,20.623,20.856,683425,0
2009-04-08,21.076,21.268,20.467,20.798,552521,0
2009-04-09,21.268,22.071,21.123,21.79,1251510,0
2009-04-13,21.567,21.925,20.942,21.77,705112,0
2009-04-14,21.402,23.276,21.229,22.882,1422284,0
2009-04-15,22.669,24.39,22.573,23.73,1466543,0
2009-04-16,23.904,24.897,23.431,24.638,987377,0
2009-04-17,24.552,25.498,24.552,25.208,908943,0
2009-04-20,24.589,24.809,23.827,24.167,921904,0
2009-04-21,24.001,24.608,23.904,24.138,874812,0
2009-04-22,23.778,25.391,23.701,24.676,1206542,0
2009-04-23,24.666,25.14,23.72,24.216,829729,0
2009-04-24,24.533,26.316,24.525,26.125,967031,0
2009-04-27,25.594,26.161,25.352,25.971,971549,0
2009-04-28,25.632,26.732,25.381,26.23,797676,0
2009-04-29,26.492,28.337,26.492,27.92,867503,0
2009-04-30,28.161,28.558,27.504,27.745,740585,0
2009-05-01,27.765,28.714,27.389,28.181,913334,0
2009-05-04,28.259,30.113,28.259,30.094,1142314,0
2009-05-05,29.851,30.259,28.694,29.243,741833,0
2009-05-06,29.6,29.6,28.171,29.03,311326,0
2009-05-07,29.328,29.629,28.152,28.396,380412,0
2009-05-08,28.782,29.948,28.772,29.88,714625,0
2009-05-11,29.375,29.58,28.396,28.626,435630,0
2009-05-12,28.714,29.184,27.273,27.92,422606,0
2009-05-13,27.379,27.524,26.181,26.512,410722,0
2009-05-14,26.559,26.898,25.478,26.097,563306,0
2009-05-15,26.068,26.531,25.691,25.875,465399,0
2009-05-18,26.143,27.804,26.134,27.283,778740,0
2009-05-19,27.149,27.302,26.385,26.869,422427,0
2009-05-20,27.169,28.006,26.694,26.801,296643,0
2009-05-21,26.365,26.967,25.885,26.404,213570,0
2009-05-22,26.646,26.879,25.565,25.614,235031,0
2009-05-26,25.401,26.918,25.131,26.55,430791,0
2009-05-27,26.424,26.859,25.527,25.963,365831,0
2009-05-28,25.963,26.171,24.848,25.575,270755,0
2009-05-29,25.585,26.316,25.585,26.239,497582,0
2009-06-01,26.675,27.13,26.171,26.996,537794,0
2009-06-02,27.111,27.765,26.473,27.312,345482,0
2009-06-03,26.996,27.302,26.703,27.111,236002,0
2009-06-04,27.198,27.862,26.675,27.862,220052,0
2009-06-05,28.006,28.249,27.583,27.996,233513,0
2009-06-08,27.881,28.453,27.631,28.064,221085,0
2009-06-09,28.142,28.376,27.987,28.093,136940,0
2009-06-10,28.434,28.567,27.736,28.142,322429,0
2009-06-11,28.249,28.655,28.103,28.122,172247,0
2009-06-12,27.901,28.181,27.612,28.025,260336,0
2009-06-15,27.466,27.524,26.849,27.015,446532,0
2009-06-16,27.312,27.466,26.22,26.336,222358,0
2009-06-17,26.268,26.336,25.547,25.875,334567,0
2009-06-18,26.646,27.852,25.934,27.727,676097,0
2009-06-19,28.122,28.636,28.034,28.434,707714,0
2009-06-22,28.132,28.152,26.957,27.139,666971,0
2009-06-23,27.36,27.736,27.044,27.073,297438,0
2009-06-24,27.302,27.958,26.918,27.139,426409,0
2009-06-25,27.139,28.191,26.811,28.016,386602,0
2009-06-26,27.93,28.443,27.622,28.269,618736,0
2009-06-29,28.269,28.269,27.476,27.659,312637,0
2009-06-30,27.727,27.814,26.781,27.082,380664,0
2009-07-01,27.312,28.006,27.178,27.871,632899,0
2009-07-02,26.742,26.742,25.246,25.827,879147,0
2009-07-06,25.769,25.778,24.848,25.478,602258,0
2009-07-07,25.749,25.827,24.839,24.907,602902,0
2009-07-08,24.946,25.121,24.089,24.273,703702,0
2009-07-09,24.36,24.936,24.167,24.741,283335,0
2009-07-10,24.647,25.111,24.485,24.676,392647,0
2009-07-13,24.703,25.062,23.982,25.014,302536,0
2009-07-14,25.014,25.517,24.78,25.468,244695,0
2009-07-15,25.807,27.322,25.565,27.322,630981,0
2009-07-16,27.178,28.152,26.976,28.093,521174,0
2009-07-17,28.171,28.396,27.689,27.727,285312,0
2009-07-20,27.794,28.181,27.717,28.025,416593,0
2009-07-21,28.152,28.249,27.36,27.573,254166,0
2009-07-22,27.36,27.996,27.015,27.543,901355,0
2009-07-23,27.448,28.626,27.322,28.577,469184,0
2009-07-24,28.434,28.792,28.366,28.645,315195,0
2009-07-27,28.655,28.665,28.132,28.558,224848,0
2009-07-28,28.443,28.841,28.103,28.841,266354,0
2009-07-29,28.655,28.723,28.23,28.434,181887,0
2009-07-30,28.849,29.3,28.473,28.849,259877,0
2009-07-31,28.665,29.03,28.463,28.492,566213,0
2009-08-03,28.665,29.512,28.528,29.502,407378,0
2009-08-04,29.29,29.928,29.29,29.909,245367,0
2009-08-05,29.909,30.065,29.126,29.424,331638,0
2009-08-06,29.707,30.006,29.262,29.639,217976,0
2009-08-07,30.152,30.691,29.948,30.567,242785,0
2009-08-10,30.181,30.799,30.171,30.721,246208,0
2009-08-11,30.365,30.548,30.21,30.307,345432,0
2009-08-12,30.433,31.599,30.414,31.143,432063,0
2009-08-13,31.336,31.405,30.278,30.586,323893,0
2009-08-14,30.499,30.653,30.122,30.625,319052,0
2009-08-17,29.783,30.006,29.375,29.463,371940,0
2009-08-18,29.726,30.161,29.087,30.122,519502,0
2009-08-19,29.755,30.414,29.639,30.181,161041,0
2009-08-20,30.19,30.847,30.142,30.818,221836,0
2009-08-21,31.385,31.628,30.866,31.065,346856,0
2009-08-24,31.172,31.327,30.691,30.838,395626,0
2009-08-25,31.075,31.336,30.462,30.538,316508,0
2009-08-26,30.509,31.046,30.355,30.847,406953,0
2009-08-27,30.97,31.22,30.558,31.202,289648,0
2009-08-28,31.375,32.132,31.153,31.784,523518,0
2009-08-31,31.395,31.842,30.75,31,414235,0
2009-09-01,30.653,31.278,30.249,30.346,530897,0
2009-09-02,30.259,30.74,30.026,30.518,285607,0
2009-09-03,30.653,31.055,30.538,31.037,518844,0
2009-09-04,31.037,31.697,30.799,31.492,267413,0
2009-09-08,31.658,32.419,31.658,32.304,362023,0
2009-09-09,31.794,32.342,31.687,32.132,875711,0
2009-09-10,32.027,32.98,31.755,32.961,278886,0
2009-09-11,32.912,33.289,32.631,32.843,292166,0
2009-09-14,32.66,32.961,32.295,32.834,169000,0
2009-09-15,32.853,33.358,32.853,33.348,135870,0
2009-09-16,33.358,33.683,33.067,33.54,241216,0
2009-09-17,33.587,34.078,33.309,33.377,340043,0
2009-09-18,33.606,33.818,33.406,33.54,349805,0
2009-09-21,33.134,33.368,32.699,32.786,250427,0
2009-09-22,33.057,33.172,32.689,32.873,141216,0
2009-09-23,32.834,33.115,32.361,32.513,406338,0
2009-09-24,32.631,32.66,31.307,31.667,368525,0
2009-09-25,31.482,31.832,31.248,31.336,210914,0
2009-09-28,31.346,32.103,31.297,31.852,136096,0
2009-09-29,31.832,32.035,31.501,31.736,149782,0
2009-09-30,31.706,31.881,30.605,31.094,321692,0
2009-10-01,31.019,31.182,30.045,30.084,454275,0
2009-10-02,29.707,30.21,29.502,29.909,235189,0
2009-10-05,30.142,30.365,29.59,30.326,488781,0
2009-10-06,30.779,32.237,30.769,31.366,616967,0
2009-10-07,32.728,35.653,32.728,33.779,1629072,0
2009-10-08,34.843,35.005,33.828,34.004,1048708,0
2009-10-09,34.004,34.371,33.502,33.596,734955,0
2009-10-12,33.984,33.984,33.319,33.396,618082,0
2009-10-13,33.444,33.673,33.019,33.27,564403,0
2009-10-14,33.521,33.916,32.912,33.019,848166,0
2009-10-15,32.863,33.28,32.699,33.153,522176,0
2009-10-16,32.99,33.702,32.776,33.587,566642,0
2009-10-19,33.75,34.595,33.683,34.127,332320,0
2009-10-20,34.147,34.195,33.377,33.779,291142,0
2009-10-21,33.615,34.662,33.483,33.502,268765,0
2009-10-22,33.358,34.361,32.951,34.147,300822,0
2009-10-23,34.156,34.156,32.786,32.863,444566,0
2009-10-26,32.796,33.483,32.15,32.332,247850,0
2009-10-27,32.494,32.912,32.103,32.208,217788,0
2009-10-28,31.978,32.257,30.818,30.856,384008,0
2009-10-29,31.075,31.939,30.894,31.765,306626,0
2009-10-30,31.433,31.433,30.307,30.567,392229,0
2009-11-02,30.856,31.405,29.938,30.538,448136,0
2009-11-03,30.249,31,30.161,30.913,401259,0
2009-11-04,30.99,31.153,30.132,30.171,503032,0
2009-11-05,30.404,31.492,30.355,31.415,380410,0
2009-11-06,30.99,31.755,30.847,31.297,310960,0
2009-11-09,31.589,32.054,31.501,31.794,220767,0
2009-11-10,31.599,32.093,31.395,31.784,322422,0
2009-11-11,32.103,32.103,31.472,31.589,532638,0
2009-11-12,31.472,31.54,30.142,30.2,459575,0
2009-11-13,30.404,30.423,29.783,30.113,498924,0
2009-11-16,30.414,30.808,30.22,30.442,408723,0
2009-11-17,30.259,30.316,29.821,30.084,377425,0
2009-11-18,29.986,30.171,29.405,30.152,555039,0
2009-11-19,29.967,30.181,29.59,30.094,603859,0
2009-11-20,29.88,30.838,29.831,30.799,458530,0
2009-11-23,31.24,32.228,31.24,31.765,756862,0
2009-11-24,33.975,33.975,31.814,31.929,983522,0
2009-11-25,31.988,32.15,31.667,31.862,327722,0
2009-11-27,31.356,31.775,30.923,31.192,196394,0
2009-11-30,31.046,31.268,30.682,31.163,466818,0
2009-12-01,31.852,31.862,31.055,31.648,665679,0
2009-12-02,31.579,32.834,31.579,32.257,517800,0
2009-12-03,32.446,32.718,31.852,31.891,377200,0
2009-12-04,32.718,32.931,31.716,32.361,239921,0
2009-12-07,32.446,32.825,32.267,32.552,255095,0
2009-12-08,32.237,32.631,31.745,32.007,3793257,0
2009-12-09,32.419,33.27,32.332,32.748,397086,0
2009-12-10,32.825,33.038,32.295,32.523,255233,0
2009-12-11,32.748,33.153,32.621,32.941,351937,0
2009-12-14,33.077,33.319,32.999,33.25,369877,0
2009-12-15,33.095,33.386,32.853,33.057,383651,0
2009-12-16,33.231,33.56,32.98,33.56,265365,0
2009-12-17,33.241,33.712,33.047,33.625,302792,0
2009-12-18,33.955,33.955,33.211,33.644,732863,0
2009-12-21,33.926,34.575,33.858,34.117,420911,0
2009-12-22,34.244,34.468,33.975,34.137,188232,0
2009-12-23,34.352,34.918,34.176,34.825,212666,0
2009-12-24,34.986,35.111,34.758,34.862,145150,0
2009-12-28,34.862,35.111,34.767,35.092,156426,0
2009-12-29,35.082,35.432,34.918,35.168,227548,0
2009-12-30,35.285,35.324,34.254,34.805,338771,0
2009-12-31,34.889,34.889,34.352,34.409,437047,0
2010-01-04,34.643,35.102,34.536,34.786,858804,0
2010-01-05,34.624,35.237,34.595,35.073,725045,0
2010-01-06,35.712,36.647,35.315,35.578,1123052,0
2010-01-07,35.616,36.937,35.481,36.686,713891,0
2010-01-08,36.446,36.821,36.378,36.821,337909,0
2010-01-11,37.043,37.161,36.783,36.937,258227,0
2010-01-12,36.524,37.18,36.524,37.17,338189,0
2010-01-13,37.208,37.642,36.811,37.573,707836,0
2010-01-14,37.554,37.612,37.189,37.354,147578,0
2010-01-15,38.05,38.05,36.485,36.676,270995,0
2010-01-19,36.667,37.053,36.563,37.043,259787,0
2010-01-20,36.619,36.783,36.1,36.657,260082,0
2010-01-21,36.657,36.85,35.992,36.194,385371,0
2010-01-22,36.09,36.397,35.383,35.569,423577,0
2010-01-25,35.895,35.895,35.217,35.559,292309,0
2010-01-26,35.324,35.963,35.168,35.207,221917,0
2010-01-27,35.053,35.285,34.643,35.246,167880,0
2010-01-28,35.246,35.246,34.06,34.815,237174,0
2010-01-29,34.889,35.285,34.352,34.546,406586,0
2010-02-01,34.777,35.354,34.595,35.237,303271,0
2010-02-02,35.373,35.722,35.207,35.616,291510,0
2010-02-03,35.403,35.875,35.217,35.673,209743,0
2010-02-04,35.354,35.461,34.147,34.186,229961,0
2010-02-05,34.156,34.477,33.55,34.438,249966,0
2010-02-08,34.371,34.71,34.004,34.03,185885,0
2010-02-09,34.516,34.957,33.74,34.565,350653,0
2010-02-10,34.312,34.71,33.596,34.634,284083,0
2010-02-11,34.624,35.168,34.215,35.111,253331,0
2010-02-12,34.796,35.491,34.758,35.452,253997,0
2010-02-16,35.692,35.885,35.491,35.653,193810,0
2010-02-17,35.885,36.185,35.702,36.175,355525,0
2010-02-18,36.051,37.141,36.051,37.063,264210,0
2010-02-19,37.063,37.845,37.015,37.651,427929,0
2010-02-22,37.661,37.73,37.344,37.583,197794,0
2010-02-23,37.41,37.41,36.84,37.112,234964,0
2010-02-24,37.344,37.681,36.966,37.488,149344,0
2010-02-25,36.86,37.942,36.811,37.923,201834,0
2010-02-26,37.923,38.146,37.458,37.632,493282,0
2010-03-01,37.738,38.511,37.71,38.117,339529,0
2010-03-02,38.068,39.1,38.05,39.003,507387,0
2010-03-03,39.003,40.028,39.003,39.438,441527,0
2010-03-04,39.438,39.584,39.071,39.215,146211,0
2010-03-05,39.487,39.826,39.487,39.631,231145,0
2010-03-08,39.313,39.719,39.313,39.457,231562,0
2010-03-09,39.428,40.193,39.187,40.115,406069,0
2010-03-10,40.28,40.576,39.719,40.105,169734,0
2010-03-11,39.816,40.374,39.506,40.308,399786,0
2010-03-12,40.546,40.644,40.184,40.479,587301,0
2010-03-15,40.499,40.546,39.95,40.223,128685,0
2010-03-16,40.411,40.838,40.164,40.644,167136,0
2010-03-17,40.781,41.1,40.781,40.906,281895,0
2010-03-18,40.791,40.915,40.44,40.615,125233,0
2010-03-19,40.761,40.761,39.94,39.999,338938,0
2010-03-22,39.787,40.44,39.689,40.382,216740,0
2010-03-23,40.308,41.031,40.164,41.023,258338,0
2010-03-24,40.877,40.925,40.154,40.154,182697,0
2010-03-25,40.508,40.585,39.67,39.699,375965,0
2010-03-26,39.836,40.318,39.807,40.125,421489,0
2010-03-29,40.354,40.761,40.086,40.546,306751,0
2010-03-30,40.712,40.906,40.479,40.781,440882,0
2010-03-31,40.469,40.915,39.487,40.751,535703,0
2010-04-01,41.6,43.83,41.6,43.349,1120789,0
2010-04-05,43.734,45.364,43.368,45.364,797091,0
2010-04-06,44.963,45.209,44.73,45.144,335348,0
2010-04-07,44.905,44.934,43.648,44.236,459895,0
2010-04-08,43.937,43.996,43.552,43.791,277448,0
2010-04-09,43.716,43.927,43.195,43.629,246014,0
2010-04-12,43.639,43.937,43.214,43.781,232941,0
2010-04-13,43.763,43.927,43.378,43.725,330632,0
2010-04-14,43.84,44.084,43.291,44.025,249341,0
2010-04-15,43.753,43.947,43.368,43.668,249790,0
2010-04-16,43.58,43.629,42.962,43.427,474324,0
2010-04-19,43.358,43.918,43.097,43.849,461633,0
2010-04-20,44.35,44.857,43.986,44.837,333419,0
2010-04-21,44.749,45.413,44.749,45.209,339195,0
2010-04-22,44.759,46.072,44.506,45.889,282631,0
2010-04-23,45.964,46.249,45.515,45.915,272805,0
2010-04-26,45.86,46.252,45.676,45.762,339844,0
2010-04-27,45.413,45.598,44.092,44.303,538986,0
2010-04-28,44.467,44.73,44.035,44.178,335198,0
2010-04-29,44.409,44.876,44.178,44.828,433274,0
2010-04-30,45.058,45.335,43.639,43.648,282210,0
2010-05-03,43.734,44.554,43.301,44.487,230788,0
2010-05-04,43.743,43.743,42.641,43.038,262516,0
2010-05-05,42.613,43.175,41.843,41.931,392854,0
2010-05-06,41.532,42.354,37.488,40.184,558786,0
2010-05-07,39.96,39.96,38.435,38.628,664178,0
2010-05-10,39.999,41.243,39.477,41.167,655004,0
2010-05-11,40.771,41.609,40.556,40.984,404119,0
2010-05-12,41.1,43.146,41.041,43.107,313321,0
2010-05-13,43.077,43.156,42.468,42.748,319179,0
2010-05-14,42.287,42.287,41.359,42.085,303372,0
2010-05-17,42.402,42.971,41.253,42.595,423645,0
2010-05-18,43.224,43.648,42.221,42.335,624362,0
2010-05-19,42.095,42.546,40.518,40.732,417045,0
2010-05-20,39.748,40.105,38.984,39.65,552256,0
2010-05-21,38.915,40.508,38.839,39.94,417934,0
2010-05-24,39.787,40.038,39.119,39.178,192674,0
2010-05-25,37.952,39.612,37.651,39.574,343942,0
2010-05-26,39.893,40.499,39.331,39.409,533522,0
2010-05-27,40.299,40.595,39.884,40.546,342232,0
2010-05-28,40.411,40.46,39.602,39.709,209290,0
2010-06-01,39.225,39.93,38.521,38.531,235066,0
2010-06-02,38.609,39.728,38.406,39.67,254996,0
2010-06-03,40.096,40.479,39.758,40.411,251102,0
2010-06-04,39.535,39.836,38.319,38.435,342985,0
2010-06-07,38.541,38.541,37.151,37.218,206509,0
2010-06-08,37.506,37.981,36.427,37.884,286897,0
2010-06-09,38.281,38.984,38.136,38.463,345855,0
2010-06-10,39.168,39.631,38.781,39.612,168828,0
2010-06-11,39.031,39.816,38.868,39.816,150377,0
2010-06-14,40.144,41.292,39.768,41.071,560619,0
2010-06-15,41.186,42.991,41.031,42.924,456127,0
2010-06-16,42.603,43.668,42.221,43.486,524432,0
2010-06-17,43.522,43.571,42.315,42.944,383410,0
2010-06-18,43.116,43.522,42.641,43.398,395428,0
2010-06-21,44.14,44.15,43.204,43.456,300057,0
2010-06-22,43.552,44.236,42.768,42.817,557940,0
2010-06-23,43.136,43.639,42.651,43.028,1529153,0
2010-06-24,42.817,43.028,42.296,42.517,885123,0
2010-06-25,42.788,43.146,42.134,42.468,6616147,0
2010-06-28,42.478,42.621,41.931,41.988,764488,0
2010-06-29,41.312,41.312,39.149,39.555,977692,0
2010-06-30,35.502,36.111,34.272,35.122,3295549,0
2010-07-01,34.205,34.996,33.56,34.088,1490872,0
2010-07-02,34.254,34.39,33.502,34.098,1127822,0
2010-07-06,34.767,35.158,33.926,34.186,1036948,0
2010-07-07,34.497,35.616,34.371,35.607,948099,0
2010-07-08,36.446,37.024,36.204,36.889,1008028,0
2010-07-09,36.937,37.544,36.811,37.506,627422,0
2010-07-12,37.391,37.787,37.073,37.593,636801,0
2010-07-13,38.05,39.158,38.03,38.984,761018,0
2010-07-14,38.752,39.071,38.531,38.974,521117,0
2010-07-15,38.848,39.496,38.233,39.321,736207,0
2010-07-16,38.925,39.031,37.218,37.285,916049,0
2010-07-19,37.583,37.661,36.696,37.295,330983,0
2010-07-20,36.544,38.165,36.08,38.088,385727,0
2010-07-21,38.281,38.829,38.05,38.233,478343,0
2010-07-22,38.945,40.289,38.81,40.018,846020,0
2010-07-23,39.787,41.041,39.689,41.023,858688,0
2010-07-26,41.214,41.687,41.109,41.668,520061,0
2010-07-27,41.891,42.055,41.379,41.852,706288,0
2010-07-28,41.668,41.833,40.838,41.389,808049,0
2010-07-29,41.513,41.591,40.066,40.751,587471,0
2010-07-30,40.018,40.781,39.66,40.673,616295,0
2010-08-02,41.34,41.833,41.08,41.687,488934,0
2010-08-03,41.437,41.619,40.819,41.253,352408,0
2010-08-04,41.321,41.523,41.051,41.157,430477,0
2010-08-05,40.868,41.061,40.508,40.615,459808,0
2010-08-06,39.93,40.634,39.419,39.768,666346,0
2010-08-09,40.066,40.644,39.807,40.634,411437,0
2010-08-10,40.009,40.076,39.158,39.641,437760,0
2010-08-11,38.637,38.656,37.053,37.131,644494,0
2010-08-12,36.302,37.884,36.165,37.72,578797,0
2010-08-13,37.478,38.301,36.899,37.884,560455,0
2010-08-16,37.516,38.04,36.976,37.189,423130,0
2010-08-17,37.69,38.301,37.42,38.05,390635,0
2010-08-18,38.146,38.713,37.681,38.204,461409,0
2010-08-19,37.923,37.952,36.676,36.744,564255,0
2010-08-20,36.417,36.544,35.645,36.194,687419,0
2010-08-23,36.35,36.802,35.529,35.569,571879,0
2010-08-24,34.786,36.302,34.497,35.875,560486,0
2010-08-25,35.588,37.043,35.15,36.899,598107,0
2010-08-26,36.966,37.758,36.84,37.005,911608,0
2010-08-27,37.372,37.923,36.889,37.593,838274,0
2010-08-30,37.305,37.642,36.899,36.899,233841,0
2010-08-31,36.768,37.697,36.325,37.397,355556,0
2010-09-01,38.078,38.599,37.893,38.233,670361,0
2010-09-02,38.511,39.67,38.194,39.621,560112,0
2010-09-03,40.144,40.546,39.361,39.621,324878,0
2010-09-07,39.506,39.574,38.743,38.791,348526,0
2010-09-08,38.876,39.274,38.743,39.061,373522,0
2010-09-09,39.864,39.874,38.704,39.003,513056,0
2010-09-10,39.013,39.758,38.945,39.11,441801,0
2010-09-13,39.67,40.174,39.496,39.97,325899,0
2010-09-14,39.768,39.979,39.438,39.65,214927,0
2010-09-15,39.516,40.174,39.08,40.038,225607,0
2010-09-16,39.826,40.223,39.283,39.631,128411,0
2010-09-17,39.826,40.115,39.234,39.96,173155,0
2010-09-20,40.076,41.687,40.076,41.678,501450,0
2010-09-21,41.513,41.939,41.167,41.273,279876,0
2010-09-22,41.253,41.552,40.364,41.1,407778,0
2010-09-23,41.061,41.852,40.664,40.781,294743,0
2010-09-24,41.542,41.891,41.34,41.852,282215,0
2010-09-27,41.823,42.046,41.312,41.988,234265,0
2010-09-28,42.287,43.038,41.678,42.595,517096,0
2010-09-29,42.287,42.971,41.949,42.836,345241,0
2010-09-30,43.145,43.811,42.4,42.708,436413,0
2010-10-01,43.252,43.532,42.924,43.204,440603,0
2010-10-04,42.827,43.301,41.765,42.287,386078,0
2010-10-05,42.478,43.437,42.065,42.924,863419,0
2010-10-06,44.544,46.95,44.544,46.32,1937256,0
2010-10-07,45.948,46.339,45.125,46.081,622048,0
2010-10-08,46.261,46.68,45.88,46.369,515213,0
2010-10-11,46.157,47.208,46.063,46.931,497637,0
2010-10-12,46.68,47.654,46.447,47.267,474472,0
2010-10-13,47.364,48.397,47.306,48.002,605915,0
2010-10-14,47.384,47.761,46.729,47.413,533868,0
2010-10-15,47.79,47.974,46.746,47.286,432742,0
2010-10-18,47.218,47.606,46.98,47.548,208057,0
2010-10-19,47.257,47.983,46.756,47.121,523670,0
2010-10-20,47.384,47.974,46.99,47.886,373275,0
2010-10-21,48.224,49.19,48.186,49.043,1149290,0
2010-10-22,49.072,49.16,48.716,48.783,277071,0
2010-10-25,49.033,49.577,48.697,48.812,290178,0
2010-10-26,48.755,49.345,48.542,48.6,464474,0
2010-10-27,48.186,48.282,47.423,47.945,349676,0
2010-10-28,48.329,48.716,47.703,48.196,369367,0
2010-10-29,48.167,48.641,48.157,48.339,290468,0
2010-11-01,48.726,49.315,48.06,48.455,304364,0
2010-11-02,49.18,49.413,48.745,49.218,362433,0
2010-11-03,49.257,49.518,48.513,49.51,247402,0
2010-11-04,50.201,50.908,50.104,50.908,427207,0
2010-11-05,50.657,51.736,50.657,51.65,460810,0
2010-11-08,51.285,51.555,50.889,51.525,280634,0
2010-11-09,51.583,51.593,50.745,51.15,335802,0
2010-11-10,51.18,51.979,50.483,51.979,493120,0
2010-11-11,51.496,51.901,50.977,51.65,796977,0
2010-11-12,51.275,52.067,50.957,51.074,424662,0
2010-11-15,51.246,51.631,50.755,50.802,233442,0
2010-11-16,50.327,50.493,49.471,49.865,324866,0
2010-11-17,49.921,50.009,49.422,49.694,235281,0
2010-11-18,50.113,51.034,50.113,50.473,391833,0
2010-11-19,50.463,51.15,50.375,51.006,247094,0
2010-11-22,50.792,51.064,49.799,50.947,218698,0
2010-11-23,50.298,50.298,49.471,50.123,241920,0
2010-11-24,50.56,52.018,50.56,51.999,180594,0
2010-11-26,51.68,52.153,51.342,51.545,60851,0
2010-11-29,51.142,51.765,50.483,51.621,242251,0
2010-11-30,51.09,52.426,51.033,51.998,437586,0
2010-12-01,52.916,55.464,52.916,54.51,624390,0
2010-12-02,54.615,54.866,54.121,54.606,669426,0
2010-12-03,54.374,55.368,54.238,55.233,336659,0
2010-12-06,55.127,56.895,55.127,56.573,367157,0
2010-12-07,57.049,58.051,57.049,57.492,507966,0
2010-12-08,57.415,57.492,56.324,56.354,424151,0
2010-12-09,56.816,57.03,56.506,56.699,309112,0
2010-12-10,56.855,58.158,56.66,58.012,204079,0
2010-12-13,58.264,58.448,57.308,57.444,320930,0
2010-12-14,57.656,57.752,57.252,57.338,265809,0
2010-12-15,57.002,57.733,56.631,56.758,487917,0
2010-12-16,56.885,57.473,56.797,56.807,662183,0
2010-12-17,56.924,58.051,56.689,57.665,575650,0
2010-12-20,57.511,57.761,57.252,57.385,269946,0
2010-12-21,57.579,57.83,57.55,57.674,197642,0
2010-12-22,57.674,58.012,57.252,57.473,355763,0
2010-12-23,57.482,57.559,56.943,57.021,230240,0
2010-12-27,56.846,57.347,56.689,57.29,273127,0
2010-12-28,57.444,57.444,56.904,56.934,209205,0
2010-12-29,56.915,57.196,56.758,56.925,274720,0
2010-12-30,56.661,57.369,56.641,56.69,142598,0
2010-12-31,56.62,56.659,55.667,55.676,315815,0
2011-01-03,56.113,57.637,56.113,57.308,566305,0
2011-01-04,57.338,57.376,56.391,56.593,459058,0
2011-01-05,56.428,56.836,56.219,56.381,310743,0
2011-01-06,56.487,58.041,56.344,57.956,510958,0
2011-01-07,58.041,58.621,56.855,57.703,375024,0
2011-01-10,55.978,55.978,50.405,54.102,1852696,0
2011-01-11,52.945,54.131,52.366,53.331,687241,0
2011-01-12,53.728,53.871,53.087,53.253,571154,0
2011-01-13,53.145,53.145,52.771,53.078,644744,0
2011-01-14,52.926,53.554,52.761,53.253,296094,0
2011-01-18,53.126,53.767,53.05,53.767,389984,0
2011-01-19,53.825,54.198,53.438,53.506,674670,0
2011-01-20,53.292,53.825,52.983,53.409,781644,0
2011-01-21,53.806,54.005,52.867,53.311,312304,0
2011-01-24,53.37,53.909,53.106,53.506,536115,0
2011-01-25,53.223,53.448,52.503,52.964,395952,0
2011-01-26,53.223,53.796,52.819,53.592,589599,0
2011-01-27,53.496,53.641,52.598,53.341,300614,0
2011-01-28,53.486,53.486,51.94,52.182,530868,0
2011-01-31,52.431,53.363,52.235,53.294,601791,0
2011-02-01,53.757,54.672,53.631,54.208,525460,0
2011-02-02,54.092,54.198,53.409,53.928,251268,0
2011-02-03,53.806,54.433,52.877,54.384,298677,0
2011-02-04,54.296,54.374,53.438,54.218,202462,0
2011-02-07,54.355,55.136,53.767,55.041,315705,0
2011-02-08,55.107,55.427,54.905,55.214,198361,0
2011-02-09,54.944,55.041,54.325,54.778,167798,0
2011-02-10,54.577,55.233,54.462,55.127,185004,0
2011-02-11,54.876,55.988,54.808,55.988,140128,0
2011-02-14,55.929,55.939,55.464,55.724,178737,0
2011-02-15,55.55,55.9,54.895,55.214,177650,0
2011-02-16,55.242,55.832,55.175,55.348,179634,0
2011-02-18,55.455,55.705,55.242,55.455,164683,0
2011-02-22,55.117,55.598,54.472,54.69,379398,0
2011-02-23,54.72,55.31,53.068,53.966,435787,0
2011-02-24,53.871,54.69,53.583,54.16,461458,0
2011-02-25,54.296,54.876,53.843,54.739,191227,0
2011-02-28,55.182,55.664,54.067,54.563,317397,0
2011-03-01,54.892,55.221,54.213,54.223,482124,0
2011-03-02,54.126,54.882,53.703,54.379,292792,0
2011-03-03,54.96,55.801,54.96,55.53,402689,0
2011-03-04,55.666,55.666,54.355,54.925,235418,0
2011-03-07,55.194,55.407,53.097,53.506,527782,0
2011-03-08,53.592,55.184,52.926,54.653,345799,0
2011-03-09,54.681,55.003,54.257,54.72,265692,0
2011-03-10,54.107,54.107,52.966,53.118,339598,0
2011-03-11,52.474,53.468,52.376,53.06,419871,0
2011-03-14,52.598,53.35,52.202,52.751,613552,0
2011-03-15,51.054,53.331,50.977,52.819,497079,0
2011-03-16,52.8,53.204,51.506,51.901,491632,0
2011-03-17,52.733,52.733,51.852,52.018,347186,0
2011-03-18,52.347,53.145,52.211,52.877,476499,0
2011-03-21,53.631,55.522,53.574,55.136,542032,0
2011-03-22,55.184,55.184,53.787,53.835,451602,0
2011-03-23,53.777,53.976,53.031,53.671,550972,0
2011-03-24,54.035,54.218,53.37,54.053,360326,0
2011-03-25,54.077,55.162,53.913,54.203,346379,0
2011-03-28,54.374,54.857,54.082,54.169,478118,0
2011-03-29,54.374,54.625,53.863,53.928,606815,0
2011-03-30,53.097,55.1,51.64,54.935,968866,0
2011-03-31,54.657,56.571,54.551,56.464,775925,0
2011-04-01,56.925,58.502,56.67,58.191,844639,0
2011-04-04,58.167,58.42,57.838,58.234,338026,0
2011-04-05,58.22,58.626,57.89,58.472,282525,0
2011-04-06,58.773,58.88,58.23,58.579,353006,0
2011-04-07,58.704,59.323,58.463,58.802,601646,0
2011-04-08,58.995,58.995,57.861,58.161,362309,0
2011-04-11,58.142,58.52,57.658,57.9,211433,0
2011-04-12,57.484,57.745,56.641,56.729,299053,0
2011-04-13,56.983,57.089,55.732,56.447,287508,0
2011-04-14,56.073,56.189,55.52,56.006,352377,0
2011-04-15,55.859,56.593,55.859,56.381,528247,0
2011-04-18,55.462,55.82,54.999,55.654,591819,0
2011-04-19,55.987,56.256,55.548,55.84,320512,0
2011-04-20,56.583,57.013,56.467,56.749,384613,0
2011-04-21,57.05,57.05,56.344,56.71,361930,0
2011-04-25,56.487,56.641,55.899,56.063,290522,0
2011-04-26,56.344,56.622,55.996,56.035,393798,0
2011-04-27,56.083,56.477,55.693,56.305,290209,0
2011-04-28,56.295,56.631,55.967,56.044,162930,0
2011-04-29,56.194,57.237,56.194,56.896,298028,0
2011-05-02,57.417,57.611,56.418,56.496,424942,0
2011-05-03,56.438,57.089,56.295,56.534,584025,0
2011-05-04,56.534,56.651,55.568,55.801,302058,0
2011-05-05,55.414,56.334,54.999,55.278,459044,0
2011-05-06,55.977,56.265,54.814,55.405,221308,0
2011-05-09,55.308,56.554,54.999,56.391,255282,0
2011-05-10,56.749,57.446,56.7,57.292,181688,0
2011-05-11,57.658,58.792,56.974,57.677,578597,0
2011-05-12,57.552,58.734,57.176,58.23,278385,0
2011-05-13,58.463,58.492,56.896,57.552,259598,0
2011-05-16,57.127,57.764,56.477,56.506,341872,0
2011-05-17,56.622,57.206,56.006,56.661,407585,0
2011-05-18,56.827,58.035,56.827,57.726,287393,0
2011-05-19,58.045,58.395,57.417,58.104,254030,0
2011-05-20,57.533,58.21,57.349,57.706,272239,0
2011-05-23,56.418,57.003,56.344,56.71,379397,0
2011-05-24,56.768,57.137,55.947,56.054,264490,0
2011-05-25,55.801,57.013,55.722,56.925,411938,0
2011-05-26,56.418,57.109,56.334,57.013,366096,0
2011-05-27,57.196,58.171,57.196,57.841,179025,0
2011-05-31,58.431,59.025,57.954,58.986,529922,0
2011-06-01,58.957,58.967,56.457,56.641,342267,0
2011-06-02,56.798,56.925,56.218,56.661,342140,0
2011-06-03,55.636,56.122,55.443,55.683,458310,0
2011-06-06,55.548,55.84,54.863,55.009,255168,0
2011-06-07,55.421,55.769,55.178,55.178,266240,0
2011-06-08,55.149,55.613,54.859,54.966,256552,0
2011-06-09,55.168,55.382,54.8,55.158,278111,0
2011-06-10,54.745,54.745,53.913,54.203,355326,0
2011-06-13,54.272,54.784,53.98,54.37,281556,0
2011-06-14,54.668,55.644,54.379,55.385,406914,0
2011-06-15,54.716,55.057,53.913,54.281,385817,0
2011-06-16,54.305,54.868,53.598,54.14,446708,0
2011-06-17,54.409,54.863,54.126,54.399,473941,0
2011-06-20,54.262,55.239,54.155,54.99,270720,0
2011-06-21,55.481,56.381,55.424,55.977,430208,0
2011-06-22,55.375,55.539,53.518,53.576,882192,0
2011-06-23,52.869,53.606,51.35,53.586,835176,0
2011-06-24,53.897,54.305,52.638,52.899,606351,0
2011-06-27,52.938,53.857,52.504,53.829,554495,0
2011-06-28,53.829,54.686,53.732,54.058,399096,0
2011-06-29,54.087,54.087,52.667,53.47,1370080,0
2011-06-30,53.474,54.272,53.258,53.969,573137,0
2011-07-01,53.657,54.354,53.043,54.003,915283,0
2011-07-05,54.013,54.188,53.57,53.784,459557,0
2011-07-06,53.648,54.071,53.1,53.618,403315,0
2011-07-07,54.335,54.927,54.071,54.626,342759,0
2011-07-08,54.003,54.849,53.888,54.692,311080,0
2011-07-11,54.013,54.061,53.053,53.404,320609,0
2011-07-12,53.139,53.198,52.474,52.822,388429,0
2011-07-13,53.228,53.511,52.435,52.552,415397,0
2011-07-14,52.629,52.773,50.61,50.689,604939,0
2011-07-15,51,51.26,50.338,50.758,390038,0
2011-07-18,50.445,50.454,49.145,49.213,466354,0
2011-07-19,49.487,49.873,48.805,49.272,993825,0
2011-07-20,49.331,49.564,48.495,49.009,991481,0
2011-07-21,49.301,50.279,49.165,50.181,498844,0
2011-07-22,49.989,50.376,49.71,50.181,372846,0
2011-07-25,49.525,50.494,49.34,49.949,297288,0
2011-07-26,49.778,49.949,48.216,48.94,508378,0
2011-07-27,48.758,48.825,47.331,47.856,668114,0
2011-07-28,47.837,48.388,46.945,47.051,383609,0
2011-07-29,46.427,47.341,46.251,47.223,733847,0
2011-08-01,47.866,48.04,45.879,46.808,471796,0
2011-08-02,46.35,47.059,45.168,45.205,336025,0
2011-08-03,45.263,45.966,44.218,45.587,455229,0
2011-08-04,44.88,45.015,42.307,42.356,664995,0
2011-08-05,42.85,43.034,40.599,41.482,1066515,0
2011-08-08,39.904,41.067,38.1,38.119,1061471,0
2011-08-09,38.98,40.472,37.573,40.472,1173527,0
2011-08-10,39.378,39.845,38.042,38.07,816292,0
2011-08-11,38.206,41.211,38.119,40.609,744972,0
2011-08-12,40.97,41.686,40,41.26,567226,0
2011-08-15,41.862,43.083,41.696,43.063,297517,0
2011-08-16,42.579,42.821,41.94,42.27,380564,0
2011-08-17,42.674,42.86,41.501,41.833,153799,0
2011-08-18,40.321,40.707,39.097,40.225,885436,0
2011-08-19,39.359,41.115,39.349,39.922,640364,0
2011-08-22,41.067,41.096,39.961,40.375,329349,0
2011-08-23,40.628,41.491,39.689,41.491,752042,0
2011-08-24,41.463,43.132,41.454,43.034,323685,0
2011-08-25,43.405,43.8,42.164,42.279,484564,0
2011-08-26,41.95,43.947,41.29,43.415,322469,0
2011-08-29,44.055,45.302,44.015,45.263,508381,0
2011-08-30,45.015,45.4,44.315,44.783,571136,0
2011-08-31,45.105,45.543,44.21,44.657,366197,0
2011-09-01,44.586,45.254,43.171,43.298,362952,0
2011-09-02,42.372,42.439,40.668,40.854,385442,0
2011-09-06,39.146,41.154,39.146,40.853,442827,0
2011-09-07,41.651,42.907,41.312,42.759,335192,0
2011-09-08,42.467,42.887,41.612,41.846,244242,0
2011-09-09,41.28,41.531,39.748,40.019,344633,0
2011-09-12,39.563,40.039,39.038,39.98,396067,0
2011-09-13,40.282,41.405,39.922,41.26,312750,0
2011-09-14,41.736,42.929,40.077,42.232,411523,0
2011-09-15,42.801,43.015,41.463,42.86,200235,0
2011-09-16,42.743,42.89,40.57,42.037,764906,0
2011-09-19,41.037,41.454,40.272,41.028,426677,0
2011-09-20,41.396,41.56,39.922,39.922,434556,0
2011-09-21,39.845,40.077,37.865,37.904,370991,0
2011-09-22,36.411,36.749,35.343,35.741,849299,0
2011-09-23,35.669,36.409,35.505,35.961,692082,0
2011-09-26,36.411,36.577,35.48,36.45,571955,0
2011-09-27,37.448,37.953,36.372,36.711,817278,0
2011-09-28,36.924,37.477,35.421,35.49,583127,0
2011-09-29,36.325,36.691,35.274,35.974,547200,0
2011-09-30,35.275,35.882,34.904,34.952,564294,0
2011-10-03,34.169,34.502,32.929,32.948,897605,0
2011-10-04,32.623,36.953,32.131,36.594,1164426,0
2011-10-05,36.729,39.248,35.308,38.753,1191210,0
2011-10-06,38.976,42.516,38.936,42.439,1332373,0
2011-10-07,42.769,42.818,40.214,40.649,587843,0
2011-10-10,41.856,42.081,41.088,42.022,350978,0
2011-10-11,41.583,42.993,41.514,42.828,598030,0
2011-10-12,43.071,44.618,42.868,44.325,521608,0
2011-10-13,44.085,44.142,43.453,43.82,583912,0
2011-10-14,44.363,44.608,43.617,44.442,240457,0
2011-10-17,43.967,44.219,42.603,42.858,524746,0
2011-10-18,42.877,44.471,42.372,44.18,307269,0
2011-10-19,44.065,44.19,43.071,43.257,358329,0
2011-10-20,43.354,43.354,41.428,42.41,451514,0
2011-10-21,43.354,43.549,42.352,42.897,393570,0
2011-10-24,43.169,45.257,42.69,45.028,510942,0
2011-10-25,44.481,44.677,43.443,43.8,361053,0
2011-10-26,44.667,44.834,43.12,44.53,273224,0
2011-10-27,46.427,48.499,45.964,48.003,589470,0
2011-10-28,48.219,48.646,46.973,47.164,368936,0
2011-10-31,46.219,46.65,45.002,45.041,258359,0
2011-11-01,43.898,44.736,42.769,43.051,451020,0
2011-11-02,43.928,44.452,43.199,44.21,237318,0
2011-11-03,45.133,46.222,43.967,46.087,189260,0
2011-11-04,45.449,45.449,43.998,44.916,344951,0
2011-11-07,44.521,44.766,43.394,44.172,427946,0
2011-11-08,44.746,44.775,43.549,44.579,390895,0
2011-11-09,43.15,43.413,41.906,42.256,426441,0
2011-11-10,43.189,43.529,42.41,43.061,264342,0
2011-11-11,43.637,44.971,43.413,44.883,202933,0
2011-11-14,44.697,44.883,43.539,44.162,223756,0
2011-11-15,43.947,45.552,43.771,45.209,263191,0
2011-11-16,44.549,46.368,44.549,44.99,286473,0
2011-11-17,44.608,45.096,43.443,43.724,215194,0
2011-11-18,43.714,44.316,43.549,43.898,184919,0
2011-11-21,43.003,43.354,42.392,42.808,228468,0
2011-11-22,42.671,43.306,42.382,42.848,187271,0
2011-11-23,42.169,42.4,41.262,41.631,374930,0
2011-11-25,41.33,42.323,41.039,41.788,251383,0
2011-11-28,43.637,44.952,43.463,44.422,394816,0
2011-11-29,44.932,46.087,44.19,45.366,616381,0
2011-11-30,47.54,48.899,47.206,48.879,532907,0
2011-12-01,48.8,49.987,48.062,48.111,339578,0
2011-12-02,48.908,49.61,48.324,48.44,219036,0
2011-12-05,49.396,50.317,49.004,49.726,284137,0
2011-12-06,49.819,50.343,49.184,49.847,157328,0
2011-12-07,49.242,50.069,48.277,49.76,335102,0
2011-12-08,49.242,49.575,48.58,48.696,410625,0
2011-12-09,48.763,50.494,48.362,49.957,200504,0
2011-12-12,49.082,49.082,48.227,48.985,193750,0
2011-12-13,49.474,50.415,48.209,48.276,481055,0
2011-12-14,48.219,48.352,46.691,47.194,461117,0
2011-12-15,48.072,48.8,47.213,47.585,228828,0
2011-12-16,47.693,49.416,47.693,48.033,460159,0
2011-12-19,48.459,49.092,46.515,46.673,217054,0
2011-12-20,47.809,49.522,47.809,48.995,381882,0
2011-12-21,49.248,50.209,48.568,49.938,155257,0
2011-12-22,50.121,50.981,49.861,50.591,143644,0
2011-12-23,50.775,51.057,50.175,50.979,81807,0
2011-12-27,50.922,51.292,50.543,50.805,124170,0
2011-12-28,50.795,50.883,49.2,49.804,207905,0
2011-12-29,50.055,51.253,49.957,51.176,246232,0
2011-12-30,51.034,51.826,50.837,51.553,185682,0
2012-01-03,52.974,53.294,51.495,51.563,253236,0
2012-01-04,51.311,52.867,50.893,52.644,197663,0
2012-01-05,52.265,52.402,50.14,51.186,529773,0
2012-01-06,50.022,50.52,48.881,48.948,726548,0
2012-01-09,53.484,56.234,50.822,53.445,1506598,0
2012-01-10,53.611,56.837,53.346,56.34,1113836,0
2012-01-11,56.057,57.062,55.744,56.679,554862,0
2012-01-12,56.758,57.334,55.685,56.388,435599,0
2012-01-13,55.549,56.524,55.149,55.559,297969,0
2012-01-17,56.592,56.788,55.783,56.33,288133,0
2012-01-18,55.773,56.768,55.587,56.738,447820,0
2012-01-19,56.66,56.66,56.019,56.301,404131,0
2012-01-20,56.146,56.388,55.374,55.685,389248,0
2012-01-23,55.568,56.886,55.559,56.156,241704,0
2012-01-24,55.384,56.876,55.384,56.552,353561,0
2012-01-25,56.425,57.042,56.107,56.886,225035,0
2012-01-26,57.266,57.266,56.057,56.552,239172,0
2012-01-27,56.32,57.218,56.097,56.758,180905,0
2012-01-30,56.291,57.645,56.175,57.344,374898,0
2012-01-31,57.736,58.05,56.03,56.764,373477,0
2012-02-01,57.382,58.417,57.247,58.035,387433,0
2012-02-02,58.152,58.436,57.694,57.889,249000,0
2012-02-03,58.514,59.323,58.514,58.788,364970,0
2012-02-06,58.279,58.896,57.645,57.909,176845,0
2012-02-07,57.645,58.934,57.334,58.485,221188,0
2012-02-08,58.495,58.973,58.279,58.896,234735,0
2012-02-09,58.983,59.772,58.495,59.772,454484,0
2012-02-10,58.827,59.244,58.114,58.601,361720,0
2012-02-13,59.389,59.575,58.485,59.37,192365,0
2012-02-14,59.293,59.293,58.289,58.963,165505,0
2012-02-15,59.127,59.274,57.199,57.743,387869,0
2012-02-16,57.859,59.957,57.743,59.693,348341,0
2012-02-17,59.702,60.065,59.418,59.947,234379,0
2012-02-21,60.18,60.571,60.026,60.464,245773,0
2012-02-22,60.375,61.154,60.122,60.707,323124,0
2012-02-23,60.679,61.964,60.208,61.955,295477,0
2012-02-24,62.08,62.648,61.74,62.257,303725,0
2012-02-27,61.351,62.189,60.404,61.799,275631,0
2012-02-28,61.556,61.819,59.986,60.844,244905,0
2012-02-29,61.102,61.68,60.429,60.626,383359,0
2012-03-01,60.854,61.593,59.644,59.663,398482,0
2012-03-02,59.638,60.312,57.947,58.221,360255,0
2012-03-05,58.191,59.615,57.975,59.293,207549,0
2012-03-06,58.221,58.641,57.478,57.81,208095,0
2012-03-07,57.889,58.963,57.889,58.62,102043,0
2012-03-08,59.509,60.233,58.476,60.06,244942,0
2012-03-09,59.996,61.448,59.899,61.154,311711,0
2012-03-12,61.38,62.159,61.263,61.682,419658,0
2012-03-13,62.119,63.134,61.516,63.134,272278,0
2012-03-14,62.852,63.047,61.38,61.974,179930,0
2012-03-15,62.09,63.192,61.43,62.57,219701,0
2012-03-16,62.395,62.754,62.013,62.042,310746,0
2012-03-19,61.77,62.677,61.566,61.916,142764,0
2012-03-20,61.331,61.39,60.707,61.018,125514,0
2012-03-21,61.009,61.37,59.909,60.99,245193,0
2012-03-22,60.189,60.727,59.147,60.414,256562,0
2012-03-23,60.479,61.142,59.716,61.102,148689,0
2012-03-26,61.75,62.365,61.184,62.07,192478,0
2012-03-27,62.198,62.774,62.129,62.463,349033,0
2012-03-28,62.608,62.608,61.311,62.1,249752,0
2012-03-29,61.692,61.858,60.893,61.603,214935,0
2012-03-30,62.165,62.254,61.162,61.251,330228,0
2012-04-02,61.184,62.492,60.961,62.08,298049,0
2012-04-03,62.256,62.375,61.181,62.051,338793,0
2012-04-04,60.538,60.685,55.474,56.062,2103893,0
2012-04-05,55.397,56.151,54.431,55.24,575685,0
2012-04-09,53.678,53.787,52.408,52.963,449146,0
2012-04-10,52.935,52.963,51.469,51.711,800384,0
2012-04-11,52.458,53.177,51.789,52.748,361991,0
2012-04-12,52.866,54.558,52.798,54.046,380654,0
2012-04-13,53.649,53.806,52.69,52.836,384924,0
2012-04-16,53.226,54.302,53.022,53.698,556989,0
2012-04-17,54.312,55.896,54.184,55.358,569519,0
2012-04-18,55.152,55.807,54.899,55.329,528175,0
2012-04-19,54.968,55.524,53.58,53.747,455532,0
2012-04-20,54.998,54.998,53.502,53.522,401321,0
2012-04-23,52.613,52.768,51.986,52.418,499097,0
2012-04-24,52.594,53.707,52.408,53.444,353599,0
2012-04-25,54.086,54.644,53.854,54.312,272878,0
2012-04-26,54.116,54.869,53.825,54.451,346891,0
2012-04-27,54.577,56.267,54.243,56.141,552406,0
2012-04-30,56.001,56.001,54.144,54.301,366304,0
2012-05-01,54.372,56.296,54.008,55.437,470340,0
2012-05-02,54.771,55.817,54.362,55.377,326559,0
2012-05-03,55.407,55.407,53.698,53.978,210722,0
2012-05-04,53.737,53.767,52.632,52.651,252898,0
2012-05-07,52.389,53.375,52.271,52.983,210978,0
2012-05-08,52.438,52.69,51.439,52.565,381575,0
2012-05-09,51.77,53.512,51.469,53.216,364923,0
2012-05-10,53.688,54.018,52.728,53.118,231860,0
2012-05-11,52.546,53.9,52.379,53.207,257863,0
2012-05-14,52.408,52.526,51.624,51.624,300850,0
2012-05-15,51.537,52.142,51.011,51.264,223267,0
2012-05-16,51.371,52.142,50.962,51.001,357700,0
2012-05-17,51.147,51.449,49.29,49.329,735086,0
2012-05-18,49.329,49.624,48.468,48.635,410967,0
2012-05-21,49.339,52.075,49.192,52.046,607090,0
2012-05-22,52.046,53.003,51.692,52.349,413122,0
2012-05-23,51.798,53.472,51.643,53.404,332998,0
2012-05-24,53.454,53.649,51.996,52.448,427342,0
2012-05-25,52.603,53.365,52.379,52.71,279940,0
2012-05-29,53.444,54.78,53.266,54.626,350713,0
2012-05-30,53.835,53.835,52.738,52.905,249853,0
2012-05-31,52.884,53.688,51.659,53.256,275695,0
2012-06-01,52.152,52.152,50.206,50.412,343478,0
2012-06-04,50.639,50.668,48.497,49.202,527128,0
2012-06-05,48.966,50.445,48.447,50.248,241705,0
2012-06-06,50.422,53.157,50.275,53.051,240388,0
2012-06-07,54.096,54.721,52.231,52.261,452544,0
2012-06-08,52.192,53.61,51.312,53.276,261668,0
2012-06-11,54.008,54.008,51.907,51.967,308036,0
2012-06-12,52.31,53.078,51.888,52.905,315151,0
2012-06-13,52.807,54.066,52.719,52.856,396027,0
2012-06-14,52.935,53.137,52.241,52.728,484234,0
2012-06-15,52.955,53.256,52.31,53.06,645333,0
2012-06-18,52.71,53.796,52.661,53.512,296946,0
2012-06-19,53.816,55.028,53.571,54.421,318057,0
2012-06-20,54.213,54.451,52.993,53.384,319131,0
2012-06-21,53.315,53.434,50.747,50.932,357451,0
2012-06-22,51.269,51.513,49.301,50.515,598166,0
2012-06-25,49.379,49.75,48.615,49.486,227430,0
2012-06-26,49.799,50.235,48.849,49.565,289460,0
2012-06-27,49.789,49.933,48.762,49.044,504320,0
2012-06-28,48.273,48.615,47.014,47.786,1011535,0
2012-06-29,49.227,50.375,49.227,49.749,870721,0
2012-07-02,52.71,58.289,52.584,57.625,1837126,0
2012-07-03,57.625,58.604,56.673,58.28,410539,0
2012-07-05,58.104,60.045,57.858,59.376,608332,0
2012-07-06,58.28,59.054,58.163,58.566,414534,0
2012-07-09,58.35,58.653,57.537,58.035,495620,0
2012-07-10,59.016,59.337,56.263,56.526,362531,0
2012-07-11,56.703,57.36,56.323,56.723,429522,0
2012-07-12,56.38,57.712,55.615,57.107,490861,0
2012-07-13,57.224,58.31,57.224,57.81,228104,0
2012-07-16,57.517,58.172,56.911,57.908,750097,0
2012-07-17,58.232,58.938,57.126,58.222,224905,0
2012-07-18,58.045,61.139,57.938,60.085,437795,0
2012-07-19,60.2,60.672,58.948,59.18,315091,0
2012-07-20,58.643,59.434,58.458,58.516,232148,0
2012-07-23,57.126,59.424,57.02,58.89,443806,0
2012-07-24,58.938,59.045,56.842,57.898,447305,0
2012-07-25,58.31,59.054,57.331,57.635,235101,0
2012-07-26,58.841,58.996,57.409,58.241,223583,0
2012-07-27,58.702,59.405,57.948,58.919,510351,0
2012-07-30,58.968,59.299,57.958,58.192,234362,0
2012-07-31,57.903,58.473,56.685,56.745,329607,0
2012-08-01,57.215,57.429,56.049,56.253,476423,0
2012-08-02,55.981,56.99,55.274,56.941,303614,0
2012-08-03,57.888,59.513,57.615,59.328,251633,0
2012-08-06,59.289,59.77,59.19,59.553,206224,0
2012-08-07,59.976,61.159,59.946,60.495,301627,0
2012-08-08,60.005,61.542,60.005,61.199,369566,0
2012-08-09,60.965,62.04,60.612,61.493,234836,0
2012-08-10,61.169,62.119,60.701,62.04,208201,0
2012-08-13,61.797,62.188,61.09,61.886,145489,0
2012-08-14,62.355,62.62,61.396,61.699,133913,0
2012-08-15,61.522,62.699,61.513,62.355,158868,0
2012-08-16,62.089,63.412,61.08,63.265,187930,0
2012-08-17,63.176,63.972,62.699,63.549,220702,0
2012-08-20,63.303,63.608,62.531,63.284,105055,0
2012-08-21,63.757,65.282,63.421,63.638,204394,0
2012-08-22,63.529,63.766,62.395,62.796,122415,0
2012-08-23,62.806,62.982,62.079,62.336,128065,0
2012-08-24,62.012,62.933,61.277,62.62,159812,0
2012-08-27,62.992,63.786,62.188,62.6,168327,0
2012-08-28,62.649,63.196,62.306,62.669,271165,0
2012-08-29,62.737,63.757,62.336,62.992,352768,0
2012-08-30,62.395,62.483,60.897,61.464,249425,0
2012-08-31,61.995,63.134,61.378,62.831,156770,0
2012-09-04,62.776,64.411,62.04,64.098,270839,0
2012-09-05,63.655,64.251,63.417,63.842,213074,0
2012-09-06,64.184,66.78,64.098,66.75,408499,0
2012-09-07,67.075,68.023,66.81,67.527,475708,0
2012-09-10,67.214,67.761,66.889,67.065,204064,0
2012-09-11,67.154,67.897,66.8,67.252,354905,0
2012-09-12,67.565,68.004,66.499,66.692,244843,0
2012-09-13,66.469,66.938,64.872,66.595,411921,0
2012-09-14,66.585,67.321,66.096,67.045,392934,0
2012-09-17,66.78,66.78,65.88,66.056,180221,0
2012-09-18,65.851,65.959,64.668,64.872,375028,0
2012-09-19,65.194,65.429,64.332,64.872,331430,0
2012-09-20,64.401,64.931,63.943,64.608,186225,0
2012-09-21,64.852,65.234,64.166,64.53,461856,0
2012-09-24,64.02,64.401,63.776,64.02,246785,0
2012-09-25,64.411,64.648,61.962,61.992,351377,0
2012-09-26,62.182,62.586,61.408,61.83,478970,0
2012-09-27,61.23,62.231,59.877,62.122,687654,0
2012-09-28,61.824,62.652,61.321,61.981,335435,0
2012-10-01,62.395,63.157,61.669,61.797,530493,0
2012-10-02,57.589,61.505,56.237,58.867,1222500,0
2012-10-03,59.267,59.561,58.61,58.619,666082,0
2012-10-04,58.748,59.168,58.109,58.965,696024,0
2012-10-05,59.355,60.406,58.955,59.739,778212,0
2012-10-08,59.267,60.73,59.267,60.425,366851,0
2012-10-09,60.297,60.525,58.867,59.759,284189,0
2012-10-10,59.739,60.278,59.326,60.054,307346,0
2012-10-11,60.495,61.27,60.074,60.228,438021,0
2012-10-12,60.228,60.643,59.689,60.297,209891,0
2012-10-15,60.386,60.613,59.867,60.366,252710,0
2012-10-16,60.663,61.642,60.603,61.348,186754,0
2012-10-17,61.328,62.928,61.328,62.399,264443,0
2012-10-18,62.35,63.724,62.142,63.565,346142,0
2012-10-19,63.144,63.437,62.005,62.182,384893,0
2012-10-22,62.112,62.566,61.927,62.35,327243,0
2012-10-23,61.545,61.78,60.848,61.378,256715,0
2012-10-24,61.622,63.272,61.438,62.438,431817,0
2012-10-25,63.114,63.389,62.399,63.094,201873,0
2012-10-26,63.242,63.704,62.419,63.124,285763,0
2012-10-31,63.324,63.651,62.599,63.492,181882,0
2012-11-01,63.694,65.794,63.339,64.861,631768,0
2012-11-02,65.115,65.115,62.694,62.694,291845,0
2012-11-05,62.605,64.607,62.419,64.39,276289,0
2012-11-06,64.667,65.853,64.499,65.726,348252,0
2012-11-07,64.489,64.667,61.131,62.674,455286,0
2012-11-08,62.713,62.88,61.25,61.27,253780,0
2012-11-09,60.848,62.713,60.415,61.869,373245,0
2012-11-12,62.172,62.172,61.151,61.309,172030,0
2012-11-13,60.985,62.379,60.72,61.83,253624,0
2012-11-14,61.947,62.27,60.828,61.121,250958,0
2012-11-15,61.101,61.74,60.898,61.24,258616,0
2012-11-16,61.033,61.091,59.689,60.603,326774,0
2012-11-19,61.358,62.015,60.838,61.408,285461,0
2012-11-20,61.091,62.576,60.691,62.438,219644,0
2012-11-21,62.36,63.262,61.917,62.968,144782,0
2012-11-23,63.212,64.301,62.978,64.281,88009,0
2012-11-26,63.823,64.841,63.359,63.842,160962,0
2012-11-27,63.575,64.861,63.114,63.389,166667,0
2012-11-28,62.898,62.898,60.985,62.723,265201,0
2012-11-29,62.801,64.833,62.781,64.627,176719,0
2012-11-30,64.84,65.549,64.417,64.919,220279,0
2012-12-03,65.41,65.529,64.271,64.558,162781,0
2012-12-04,64.537,64.615,63.502,63.848,246079,0
2012-12-05,63.989,64.211,62.605,63.734,313811,0
2012-12-06,63.645,64.164,62.89,64.154,116823,0
2012-12-07,64.519,64.774,64.038,64.617,125038,0
2012-12-10,64.617,65.891,64.37,65.891,119084,0
2012-12-11,66.617,66.617,65.814,66.315,155753,0
2012-12-12,66.646,66.833,65.872,66.038,160901,0
2012-12-13,65.754,67.179,65.499,65.589,196801,0
2012-12-14,65.361,66.108,64.783,65.047,163802,0
2012-12-17,65.43,66.335,64.911,66.206,268963,0
2012-12-18,66.472,67.455,65.971,66.375,456118,0
2012-12-19,66.404,67.129,65.901,66.038,391575,0
2012-12-20,65.891,66.734,65.804,66.511,332209,0
2012-12-21,66.511,67.668,65.115,65.37,719152,0
2012-12-24,65.282,65.539,64.607,65.067,131283,0
2012-12-26,65.125,66.048,64.34,64.489,175262,0
2012-12-27,64.469,65.086,63.901,64.871,236352,0
2012-12-28,64.4,65.361,64.37,64.961,160096,0
2012-12-31,64.833,66.548,64.687,66.472,236630,0
2013-01-02,68.247,68.789,67.238,67.883,547349,0
2013-01-03,68.307,70.261,67.796,68.039,679336,0
2013-01-04,68.168,68.602,66.665,67.932,273478,0
2013-01-07,67.455,67.805,66.933,67.688,635880,0
2013-01-08,62.88,64.509,61.23,64.241,2599577,0
2013-01-09,64.645,65.252,63.75,64.555,1023850,0
2013-01-10,64.85,65.194,63.482,64.288,533979,0
2013-01-11,64.4,64.911,63.744,64.891,468290,0
2013-01-14,64.588,64.99,64.39,64.881,383882,0
2013-01-15,64.548,65.863,64.251,65.726,459436,0
2013-01-16,65.499,66.56,65.104,66.247,893482,0
2013-01-17,66.736,67.498,66.57,67.26,661516,0
2013-01-18,67.201,67.468,66.6,67.092,313746,0
2013-01-22,67.171,67.907,66.717,67.887,395270,0
2013-01-23,67.926,68.498,67.711,68.113,452549,0
2013-01-24,68.242,69.067,67.838,67.975,438540,0
2013-01-25,68.342,69.284,67.975,69.185,296944,0
2013-01-28,69.215,69.698,68.805,69.275,457097,0
2013-01-29,69.304,69.845,69.076,69.373,286341,0
2013-01-30,69.462,69.471,67.632,67.828,455639,0
2013-01-31,67.622,68.232,67.349,67.652,332699,0
2013-02-01,67.877,68.785,67.858,68.332,437466,0
2013-02-04,67.652,68.262,67.478,67.711,326558,0
2013-02-05,68.014,68.795,67.622,68.47,209634,0
2013-02-06,68.392,68.912,68.073,68.352,232959,0
2013-02-07,68.548,68.548,66.825,67.818,276824,0
2013-02-08,68.053,69.52,68.053,68.922,270219,0
2013-02-11,68.815,69.442,68.815,69.076,207904,0
2013-02-12,69.145,69.777,68.775,68.844,171904,0
2013-02-13,68.912,69.954,68.717,69.954,255623,0
2013-02-14,69.529,70.395,69.529,70.231,295905,0
2013-02-15,70.551,70.591,69.728,70.414,351715,0
2013-02-19,70.434,71.762,70.434,71.715,367852,0
2013-02-20,71.705,72.253,71.39,71.577,723566,0
2013-02-21,71.39,71.479,69.275,70.309,581034,0
2013-02-22,70.661,71.419,69.944,70.928,413544,0
2013-02-25,71.202,71.231,68.352,68.46,546421,0
2013-02-26,68.94,69.884,68.123,69.609,339962,0
2013-02-27,69.559,71.509,69.323,70.799,359041,0
2013-02-28,69.161,69.991,66.601,66.995,1176716,0
2013-03-01,66.386,67.132,65.224,66.717,785037,0
2013-03-04,66.677,66.677,64.89,66.128,420305,0
2013-03-05,67.181,69.51,67.181,69.304,951534,0
2013-03-06,69.359,70.12,69.101,69.517,321635,0
2013-03-07,69.708,70.799,69.304,70.3,479213,0
2013-03-08,70.878,71.29,70.043,70.69,436886,0
2013-03-11,70.454,71.31,70.143,70.789,363889,0
2013-03-12,70.72,71.509,70.113,70.231,553800,0
2013-03-13,70.329,71.053,70.231,70.511,399158,0
2013-03-14,70.511,71.439,70.133,71.31,429517,0
2013-03-15,71.221,71.28,69.481,69.983,694533,0
2013-03-18,69.076,70.601,68.785,70.043,301812,0
2013-03-19,70.181,70.71,68.93,69.678,219543,0
2013-03-20,70.163,70.849,70.043,70.72,174131,0
2013-03-21,70.27,70.621,69.275,69.628,104209,0
2013-03-22,70.11,70.393,69.842,70.08,141544,0
2013-03-25,70.24,70.591,68.755,68.98,168156,0
2013-03-26,69.275,69.549,68.242,68.508,241454,0
2013-03-27,67.662,68.834,66.965,68.312,462616,0
2013-03-28,68.48,68.48,67.062,68.193,495008,0
2013-04-01,68.242,68.498,67.408,67.771,581275,0
2013-04-02,68.266,68.266,66.708,67.114,770929,0
2013-04-03,72.352,73.641,70.329,70.641,1204932,0
2013-04-04,69.931,72.334,69.625,71.559,778993,0
2013-04-05,70.278,71.28,69.498,71.072,269170,0
2013-04-08,71.131,72.029,70.336,71.98,391989,0
2013-04-09,72.029,72.729,71.261,72.196,417438,0
2013-04-10,72.592,73.113,71.872,72.719,462217,0
2013-04-11,72.719,72.768,71.715,71.901,378798,0
2013-04-12,71.675,71.675,70.363,71.529,287047,0
2013-04-15,71.141,71.615,67.93,68.217,491568,0
2013-04-16,69.081,70.08,68.76,69.941,384042,0
2013-04-17,69.191,69.438,67.978,69.052,514891,0
2013-04-18,70.52,71.035,69.369,69.881,682578,0
2013-04-19,69.971,70.258,68.926,70.229,433815,0
2013-04-22,70.04,70.432,68.897,69.971,388002,0
2013-04-23,70.442,70.917,69.951,70.589,322074,0
2013-04-24,70.827,71.872,70.798,71.339,376513,0
2013-04-25,71.97,72.749,71.369,72.127,284892,0
2013-04-26,71.813,72.274,71.459,71.645,315554,0
2013-04-29,71.901,71.911,70.759,71.29,314969,0
2013-04-30,71.389,71.941,71.131,71.872,417413,0
2013-05-01,71.429,71.773,69.458,69.525,413818,0
2013-05-02,69.745,70.17,69.379,69.891,444786,0
2013-05-03,70.53,72.974,70.219,72.413,488607,0
2013-05-06,72.413,73.241,72.294,72.383,222285,0
2013-05-07,72.463,73.073,72.069,73.073,173802,0
2013-05-08,73.31,73.654,72.984,73.644,245332,0
2013-05-09,73.742,74.918,73.528,74.244,245075,0
2013-05-10,74.314,74.55,73.872,74.079,187145,0
2013-05-13,73.822,73.822,72.502,72.65,282640,0
2013-05-14,73.241,75.89,72.857,75.702,592597,0
2013-05-15,75.301,76.777,75.301,75.86,345973,0
2013-05-16,75.721,76.651,75.418,75.673,254506,0
2013-05-17,75.88,76.797,75.88,76.375,301170,0
2013-05-20,76.187,76.699,75.93,76.137,231285,0
2013-05-21,76.127,76.454,75.79,76.177,305540,0
2013-05-22,76.037,77.977,74.403,75.193,358164,0
2013-05-23,74.599,75.428,73.961,74.728,282257,0
2013-05-24,74.274,74.688,73.693,74.117,172002,0
2013-05-28,75.202,75.91,73.852,74.461,222976,0
2013-05-29,73.971,74.284,72.895,73.191,278621,0
2013-05-30,73.468,74.808,73.468,73.911,290042,0
2013-05-31,73.561,75.188,73.471,73.955,212556,0
2013-06-03,73.961,74.57,72.009,73.752,453016,0
2013-06-04,73.941,74.966,72.403,73.161,234966,0
2013-06-05,72.964,73.251,71.901,72.294,306667,0
2013-06-06,72.186,72.857,71.261,72.857,466389,0
2013-06-07,73.32,74.888,73.063,74.431,256809,0
2013-06-10,74.55,75.054,74.06,74.669,175102,0
2013-06-11,74.05,74.599,72.867,73.822,122443,0
2013-06-12,74.52,74.609,73.568,73.792,174251,0
2013-06-13,73.782,75.554,72.955,75.311,206731,0
2013-06-14,75.311,75.584,74.481,74.708,231161,0
2013-06-17,75.252,75.89,74.798,75.711,221813,0
2013-06-18,75.92,77.319,75.418,77.2,164973,0
2013-06-19,76.994,77.497,76.275,76.454,191120,0
2013-06-20,75.35,75.554,74.079,74.738,403947,0
2013-06-21,75.311,75.311,73.221,74.02,640694,0
2013-06-24,73.044,74.127,72.413,73.468,258252,0
2013-06-25,74.264,74.49,73.34,73.772,321089,0
2013-06-26,74.599,75.163,73.38,73.548,320456,0
2013-06-27,74.254,75.301,74.079,74.986,277062,0
2013-06-28,74.798,75.341,73.921,74.393,370750,0
2013-07-01,74.848,76.137,74.49,74.798,472869,0
2013-07-02,77.368,82.057,75.399,80.175,1308033,0
2013-07-03,80.373,80.895,79.034,80.627,489802,0
2013-07-05,81.641,83.121,81.035,83.005,468193,0
2013-07-08,83.18,83.533,82.669,83.15,427490,0
2013-07-09,82.838,84.855,81.526,84.225,773699,0
2013-07-10,83.987,84.53,82.898,83.486,434082,0
2013-07-11,84.51,84.806,83.553,84.708,385660,0
2013-07-12,84.51,84.51,83.652,84.077,232075,0
2013-07-15,84.313,84.845,83.929,84.649,218057,0
2013-07-16,84.965,84.965,83.127,83.839,317752,0
2013-07-17,84.095,84.46,83.386,83.839,513899,0
2013-07-18,83.859,87.233,83.859,87.143,484809,0
2013-07-19,86.975,86.975,85.921,86.217,334808,0
2013-07-22,86.465,87.322,86.078,86.375,186717,0
2013-07-23,86.692,87.282,85.999,87.153,237727,0
2013-07-24,87.458,87.458,85.692,86.158,243542,0
2013-07-25,86.078,86.078,84.49,85.891,247830,0
2013-07-26,85.447,85.97,84.985,85.791,241312,0
2013-07-29,85.614,86.158,85.143,85.309,192921,0
2013-07-30,84.825,86.475,84.825,85.073,197829,0
2013-07-31,85.467,85.781,84.5,85.338,285664,0
2013-08-01,86.326,88.365,86.078,87.015,387931,0
2013-08-02,86.78,87.292,86.019,87.104,173565,0
2013-08-05,86.917,87.143,85.594,86.138,149526,0
2013-08-06,85.653,85.653,84.135,84.58,167831,0
2013-08-07,84.48,84.48,83.206,84.026,221376,0
2013-08-08,84.451,85.732,84.066,85.437,128707,0
2013-08-09,85.477,86.168,84.55,85.614,171855,0
2013-08-12,84.885,86.8,84.313,86.702,138606,0
2013-08-13,86.692,87.598,85.979,87.005,110161,0
2013-08-14,86.898,87.133,84.985,85.457,141525,0
2013-08-15,84.046,85.063,83.65,84.205,155435,0
2013-08-16,83.79,84.935,83.196,83.405,217323,0
2013-08-19,83.455,83.79,82.675,83.186,181561,0
2013-08-20,83.226,85.152,82.825,84.768,159631,0
2013-08-21,84.411,85.535,84.115,84.381,160442,0
2013-08-22,84.758,86.514,84.758,85.801,80771,0
2013-08-23,85.871,85.941,84.768,85.594,100767,0
2013-08-26,85.752,87.173,85.269,86.721,177396,0
2013-08-27,85.594,85.881,83.62,83.81,217684,0
2013-08-28,83.908,85.367,83.869,85.054,150326,0
2013-08-29,84.708,86.878,84.708,86.652,199941,0
2013-08-30,86.583,86.888,84.145,84.352,264777,0
2013-09-03,85.367,86.543,82.487,83.296,434395,0
2013-09-04,83.266,85.467,83.266,85.447,243966,0
2013-09-05,85.289,87.064,85.289,86.662,151305,0
2013-09-06,86.858,87.638,85.269,86.365,106009,0
2013-09-09,86.975,89.639,86.975,89.137,174190,0
2013-09-10,89.817,91.731,89.649,91.199,287433,0
2013-09-11,91.238,91.395,90.49,90.835,152801,0
2013-09-12,90.707,91.109,89.896,89.954,153082,0
2013-09-13,90.003,90.303,89.306,89.471,189771,0
2013-09-16,90.727,90.756,88.913,89.06,266809,0
2013-09-17,89.079,91.898,89.079,91.888,347304,0
2013-09-18,90.766,92.572,89.099,92.395,312539,0
2013-09-19,92.514,92.827,91.524,91.908,135341,0
2013-09-20,92.205,92.345,89.993,90.183,399336,0
2013-09-23,90.342,91.179,89.236,90.52,174717,0
2013-09-24,90.795,91.1,89.629,89.886,253980,0
2013-09-25,90.103,90.766,89.353,89.787,374338,0
2013-09-26,90.023,91.179,89.461,90.913,223672,0
2013-09-27,90.183,91.297,89.51,89.924,290799,0
2013-09-30,88.923,91.464,88.515,90.785,436649,0
2013-10-01,91.692,97.957,91.692,97.581,901920,0
2013-10-02,96.476,96.476,92.68,92.827,543384,0
2013-10-03,92.787,92.787,90.381,91.594,309611,0
2013-10-04,92.395,95.274,91.574,94.661,597736,0
2013-10-07,93.992,96.17,93.733,95.037,542743,0
2013-10-08,94.859,95.885,93.409,93.526,455709,0
2013-10-09,93.664,93.842,91.633,91.898,438997,0
2013-10-10,92.955,94.868,92.797,94.809,235015,0
2013-10-11,94.77,96.536,94.22,96.496,308503,0
2013-10-14,96.072,97.748,95.204,97.679,198697,0
2013-10-15,97.512,97.669,95.224,95.944,276000,0
2013-10-16,96.884,97.543,95.766,96.19,341642,0
2013-10-17,95.864,96.836,95.766,96.676,300407,0
2013-10-18,97.454,99.56,97.111,99.482,299095,0
2013-10-21,99.325,101.43,98.877,101.41,462922,0
2013-10-22,101.97,102.84,100.86,102.18,361822,0
2013-10-23,101.28,102.86,100.93,102.26,394491,0
2013-10-24,102.27,102.81,101.63,102.49,188330,0
2013-10-25,102.46,102.46,100.96,102.08,197305,0
2013-10-28,101.85,102.4,100.84,101.51,200134,0
2013-10-29,101.5,102.93,100.79,102.15,175944,0
2013-10-30,102.19,102.76,100.31,100.62,304185,0
2013-10-31,100.44,100.7,99.13,99.282,549755,0
2013-11-01,99.2,99.62,97.633,98.491,384612,0
2013-11-04,99.009,99.2,97.811,98.783,367351,0
2013-11-05,98.009,98.566,97.101,97.781,365100,0
2013-11-06,98.536,99.432,98.099,99.19,275368,0
2013-11-07,99.355,100.47,97.979,98.793,406925,0
2013-11-08,98.595,100.8,98.334,100.44,308897,0
2013-11-11,100.33,101.95,99.79,101.83,288664,0
2013-11-12,101.47,102.24,101.07,102.01,216490,0
2013-11-13,101.52,103.83,101.13,103.81,211203,0
2013-11-14,103.57,104.13,102.96,103.55,161141,0
2013-11-15,103.35,104.57,103.3,103.93,297144,0
2013-11-18,104.11,105.05,102.99,103.31,302157,0
2013-11-19,103.34,103.86,101.2,101.41,368977,0
2013-11-20,102.16,102.75,97.199,98.87,1094669,0
2013-11-21,99.56,100.43,98.536,100.38,430110,0
2013-11-22,100.51,100.98,99.52,100.42,326006,0
2013-11-25,100.89,100.89,99.73,100.07,185952,0
2013-11-26,100.23,101.69,99.82,101.29,168756,0
2013-11-27,101.36,102.21,100.97,102.06,159297,0
2013-11-29,102.52,102.52,100.62,101.3,117391,0
2013-12-02,101.25,102.97,100.51,101.12,206126,0
2013-12-03,100.99,101.54,99.305,99.56,209954,0
2013-12-04,98.926,100.38,97.959,99.432,150490,0
2013-12-05,99.408,100.59,98.916,100.08,145606,0
2013-12-06,100.73,101.92,100.53,101.24,161149,0
2013-12-09,101.27,102.01,101.26,101.73,114586,0
2013-12-10,101.3,102.3,100.35,100.45,208522,0
2013-12-11,100.78,100.79,98.169,98.679,209453,0
2013-12-12,98.506,100.67,98.188,99.98,215219,0
2013-12-13,100.25,100.52,99.282,99.88,176445,0
2013-12-16,99.7,102.67,98.887,102.38,200262,0
2013-12-17,102.38,103.84,101.69,103.32,250365,0
2013-12-18,103.32,105.67,102.78,105.65,235711,0
2013-12-19,105.19,105.24,104.07,104.64,167880,0
2013-12-20,104.74,107.09,104.74,106.22,450593,0
2013-12-23,106.97,107.39,106.13,107.11,178793,0
2013-12-24,107.57,108.64,106.5,108.29,78452,0
2013-12-26,108.45,109.17,108.17,108.71,201170,0
2013-12-27,109.21,109.74,108.02,108.84,235488,0
2013-12-30,108.74,109.55,107.81,108.36,116000,0
2013-12-31,108.75,108.75,107.63,107.99,263863,0
2014-01-02,107.89,107.92,105.56,106.37,257259,0
2014-01-03,106.42,107.26,106.27,106.86,195139,0
2014-01-06,107.4,107.63,104.46,105,275305,0
2014-01-07,105.63,108.35,105.33,108.09,289815,0
2014-01-08,108.12,109.21,106.96,108.68,643267,0
2014-01-09,118.56,134.79,117.62,121.99,2005804,0
2014-01-10,126.68,132.39,125.65,131.05,1350155,0
2014-01-13,130.17,131.22,127.25,128.22,839123,0
2014-01-14,126.84,129.21,126.84,128.51,633684,0
2014-01-15,129.31,131.94,128.41,131.84,598562,0
2014-01-16,131.98,132.8,129.94,131.88,320462,0
2014-01-17,132.1,132.54,130.18,130.43,296779,0
2014-01-21,130.82,131.17,128.46,129.28,391501,0
2014-01-22,129.28,129.95,128.65,129.9,289952,0
2014-01-23,129.3,129.97,127.68,128.51,302573,0
2014-01-24,127.4,128.27,122.06,123.17,413632,0
2014-01-27,123.97,125.21,122.01,123.98,693654,0
2014-01-28,124.09,126.99,123.93,126,373773,0
2014-01-29,124.54,126.34,124.52,126.05,497588,0
2014-01-30,127.67,127.67,125.56,125.64,594346,0
2014-01-31,124.17,127.64,123.7,125.64,361387,0
2014-02-03,125.5,126.25,121.59,123.23,758917,0
2014-02-04,123.92,126.29,122.92,125.43,496610,0
2014-02-05,124.93,125.78,122.67,125.46,405960,0
2014-02-06,125.9,128.17,125.57,126.41,282911,0
2014-02-07,126.91,128.53,126.73,128.17,383465,0
2014-02-10,127.78,128.14,125.02,126.77,380097,0
2014-02-11,126.93,128.37,125.43,127.44,447878,0
2014-02-12,127.51,130.38,127.05,130.05,562942,0
2014-02-13,129.57,131.86,127.98,131.52,321405,0
2014-02-14,131.5,131.86,129.95,130.77,345539,0
2014-02-18,130.81,133.27,130.81,132.95,373188,0
2014-02-19,132.29,133.73,131.78,132.1,351210,0
2014-02-20,132.36,134.7,131.46,134.56,308352,0
2014-02-21,135.02,135.46,133.8,133.92,276983,0
2014-02-24,134.71,136.11,134.42,134.77,279008,0
2014-02-25,135.04,136.66,134.72,135.77,396391,0
2014-02-26,135.43,139.01,135.25,138.84,474645,0
2014-02-27,139.62,141.96,139.25,140.42,547324,0
2014-02-28,140.44,141.08,138.72,139.49,365170,0
2014-03-03,138.63,139.41,136.83,138.66,233187,0
2014-03-04,140.44,144.65,139.48,141.8,534793,0
2014-03-05,141.66,142.78,141.15,142.05,215541,0
2014-03-06,142.15,142.87,141.4,141.97,172146,0
2014-03-07,142.36,143.07,141,141.94,259240,0
2014-03-10,141.48,141.9,140.18,140.71,279298,0
2014-03-11,140.5,142.03,137.94,138.44,309976,0
2014-03-12,137.44,138.24,136.43,137.7,332835,0
2014-03-13,138.44,139.55,138.06,139.2,649272,0
2014-03-14,138.26,139.21,137.08,137.95,271595,0
2014-03-17,139.15,141.03,138.35,140.28,416441,0
2014-03-18,140.53,142.28,139.59,141.7,233863,0
2014-03-19,141.46,142.09,138.28,139.92,276341,0
2014-03-20,139.76,140.86,138.91,140,221005,0
2014-03-21,139.61,140.88,137.76,137.93,549591,0
2014-03-24,137.94,139.05,134.17,137.84,402816,0
2014-03-25,138.53,139.09,136.75,137.9,470762,0
2014-03-26,139.55,139.55,132.69,132.74,484902,0
2014-03-27,132.18,132.32,125.81,126.73,1243534,0
2014-03-28,127.32,131.23,126.58,128.77,490326,0
2014-03-31,130.05,132.15,128.86,131.09,442161,0
2014-04-01,131.24,132.65,130.42,131.98,669307,0
2014-04-02,127.52,138.75,125.09,136.2,1352710,0
2014-04-03,139.1,139.1,130.6,132.15,646456,0
2014-04-04,133.67,133.69,129.42,129.96,571538,0
2014-04-07,130.47,131.25,125.6,125.75,962593,0
2014-04-08,126.07,126.83,123.87,125.46,792165,0
2014-04-09,125.85,126.39,123.94,125.54,521784,0
2014-04-10,125.83,126.32,120.64,121.02,608639,0
2014-04-11,119.79,124.64,119.52,122.17,624982,0
2014-04-14,123.67,123.85,120.18,121.11,345825,0
2014-04-15,121.22,123.06,117.83,122.29,496293,0
2014-04-16,123.6,125.98,122.89,124.99,510513,0
2014-04-17,124.15,126.05,123.17,124.73,568006,0
2014-04-21,124.92,126.44,124.33,126.35,290256,0
2014-04-22,126.27,127.38,125.14,125.47,323037,0
2014-04-23,125.05,126.26,122.85,126.07,547600,0
2014-04-24,126.87,126.87,123.71,124.23,251412,0
2014-04-25,123.68,123.68,121.4,122.65,261318,0
2014-04-28,123.45,124.41,119.66,121.41,258058,0
2014-04-29,122.26,122.86,121.17,122.65,261724,0
2014-04-30,122.16,123.63,121.2,123.31,304939,0
2014-05-01,123.49,124.89,121.56,122.37,284884,0
2014-05-02,122.75,124.48,122.14,122.49,207095,0
2014-05-05,121.33,123.62,120.35,123.08,302663,0
2014-05-06,122.61,122.87,120.89,121.36,264248,0
2014-05-07,121.5,122.22,118.48,120.56,493222,0
2014-05-08,120.24,122.64,117.74,118.05,536516,0
2014-05-09,117.18,118.76,115.61,118.73,603338,0
2014-05-12,119.21,121.85,118.75,121.1,573755,0
2014-05-13,121.04,122.02,120.81,121.15,508790,0
2014-05-14,120.8,121.26,119.22,119.72,435113,0
2014-05-15,118.82,119.38,117.51,118.64,768076,0
2014-05-16,118.46,120.39,118.06,120.32,309718,0
2014-05-19,120.19,121.67,119.69,120.75,228287,0
2014-05-20,120.38,120.91,118.34,119.32,528568,0
2014-05-21,120.07,121.69,119.82,121.31,355291,0
2014-05-22,121.23,123.06,120.75,122.44,229860,0
2014-05-23,122.43,123.6,122.01,123.39,199068,0
2014-05-27,123.88,125.75,123.15,124.98,254075,0
2014-05-28,124.48,124.82,123.43,123.52,317867,0
2014-05-29,123.94,124.53,122.82,124.31,183979,0
2014-05-30,124.51,124.52,123.08,124.25,339913,0
2014-06-02,124.24,124.61,123.01,124.3,302201,0
2014-06-03,123.62,124.56,123.07,123.62,227650,0
2014-06-04,123.12,124.26,122.48,123.62,175465,0
2014-06-05,123.61,126.92,123.22,126.74,236873,0
2014-06-06,127.44,129.93,126.61,129.51,393167,0
2014-06-09,129.12,132.05,128.85,131.28,285145,0
2014-06-10,130.9,130.9,129.39,129.83,257195,0
2014-06-11,128.96,129.96,128.42,129.8,192942,0
2014-06-12,129.31,130.24,126.51,126.94,413065,0
2014-06-13,127.32,128.15,126.53,127.64,230271,0
2014-06-16,127.09,128.29,126.82,128.23,241612,0
2014-06-17,127.9,131.12,127.58,130.62,394120,0
2014-06-18,130.28,131.46,129.59,131.4,221390,0
2014-06-19,132.09,133.32,130.27,133.24,576747,0
2014-06-20,133.24,134.12,132.18,134.02,551420,0
2014-06-23,134.01,134.3,132.88,133.29,395766,0
2014-06-24,132.71,134.84,132.31,132.74,454640,0
2014-06-25,132.25,134.96,132.25,134.73,424762,0
2014-06-26,134.59,136.81,132.92,135.73,575897,0
2014-06-27,134.73,136.17,134.36,134.91,3839693,0
2014-06-30,134.91,137.06,134.13,136.85,672502,0
2014-07-01,128.56,131.17,116.16,116.44,3729793,0
2014-07-02,115.44,118.78,112,118.32,1306484,0
2014-07-03,118.48,119.76,116.78,117.69,574410,0
2014-07-07,118.21,119.26,117.81,118.24,976084,0
2014-07-08,117.74,118.27,113.52,114.6,624646,0
2014-07-09,115.05,115.35,113.25,114.24,477523,0
2014-07-10,112.73,113.71,112.2,112.39,418132,0
2014-07-11,112.01,113.37,111.19,113,497628,0
2014-07-14,113.66,114.25,112.21,112.32,377873,0
2014-07-15,112.53,113.42,111.77,111.93,313853,0
2014-07-16,112.4,113.1,111.1,112.41,320137,0
2014-07-17,111.61,112.54,109.94,110.39,535972,0
2014-07-18,110.51,113.85,110.51,113.62,409574,0
2014-07-21,113.08,113.56,110.75,111.47,407624,0
2014-07-22,112.38,113.69,111.83,113.33,281724,0
2014-07-23,113.46,113.91,112.51,112.97,337435,0
2014-07-24,112.85,113.77,111.27,111.57,299838,0
2014-07-25,111.3,112.1,110.12,111.87,227802,0
2014-07-28,112.1,112.1,110.41,110.46,301254,0
2014-07-29,110.44,110.94,108.77,108.86,310245,0
2014-07-30,109.12,109.44,107.83,108.42,452399,0
2014-07-31,107.68,108.5,106.12,106.32,415620,0
2014-08-01,106.39,107.06,103.74,106.55,465261,0
2014-08-04,106.57,108.22,106.3,108.08,320385,0
2014-08-05,107.2,109.25,107.2,109.06,331835,0
2014-08-06,108.3,109.84,108.13,109.12,236548,0
2014-08-07,109.23,109.81,108.53,109.75,415080,0
2014-08-08,110.07,111.76,109.6,111.53,511855,0
2014-08-11,112.48,114.6,111.96,113.29,315689,0
2014-08-12,112.6,113.98,112.29,113.03,402292,0
2014-08-13,113.29,115.03,113.29,114.93,329218,0
2014-08-14,114.98,116.17,114.51,115.97,261710,0
2014-08-15,116.75,116.75,115.75,116.27,319544,0
2014-08-18,117.2,118.88,116.93,118.85,237270,0
2014-08-19,118.85,120.12,118.31,119.95,222734,0
2014-08-20,119.82,120.39,118.96,120.32,227294,0
2014-08-21,120.19,121.97,119.21,121.43,355294,0
2014-08-22,121.33,121.49,120.05,120.4,280716,0
2014-08-25,121.31,122.16,120.37,120.97,221343,0
2014-08-26,121.07,122.15,120.79,121.73,244015,0
2014-08-27,122.08,122.53,121.59,122.48,175755,0
2014-08-28,122.18,122.71,121.7,122.6,216863,0
2014-08-29,121.91,123.49,121.78,122.76,178452,0
2014-09-02,123.33,124.77,122.87,123.95,303565,0
2014-09-03,123.85,124.11,121.29,121.7,257897,0
2014-09-04,122.18,123.05,121.5,122.02,208858,0
2014-09-05,121.26,122.47,120.84,121.96,314568,0
2014-09-08,121.77,122.57,121.14,121.31,332750,0
2014-09-09,121.48,122.68,121.26,121.31,215914,0
2014-09-10,121.13,121.94,120.39,121.46,205577,0
2014-09-11,121.03,122.23,120.79,121.93,206781,0
2014-09-12,122.27,122.28,121.52,121.89,161754,0
2014-09-15,123.29,124.05,122.25,123.16,508861,0
2014-09-16,122.82,123.55,121.64,123.04,500176,0
2014-09-17,123.05,123.92,122.45,123.34,308554,0
2014-09-18,123.8,124.54,123.13,124.5,263723,0
2014-09-19,124.7,124.83,123.41,123.86,396807,0
2014-09-22,124.26,124.56,120.01,120.52,377680,0
2014-09-23,120.05,122.32,119.98,121.2,273107,0
2014-09-24,121.45,122.65,120.88,122,248887,0
2014-09-25,121.65,121.65,119.64,119.85,309700,0
2014-09-26,120.32,120.63,118.95,120.33,387332,0
2014-09-29,119,119.74,118.01,118.88,511586,0
2014-09-30,118.71,119.32,116.15,116.67,765463,0
2014-10-01,123.88,133.52,120.74,129.46,1780088,0
2014-10-02,129.63,133.04,128.84,131.83,800153,0
2014-10-03,132.73,133.92,132.36,132.76,560370,0
2014-10-06,133.32,134.49,131.79,131.83,452208,0
2014-10-07,130.81,132.26,129.9,130.29,331747,0
2014-10-08,130.38,130.98,128.78,130.79,494257,0
2014-10-09,132.59,134.2,127.38,127.84,724636,0
2014-10-10,128.14,128.66,125.5,125.52,421969,0
2014-10-13,125.56,126.95,122.31,122.66,387794,0
2014-10-14,123.06,124.07,121.35,123.5,454918,0
2014-10-15,122.18,125.01,120.27,123.64,620713,0
2014-10-16,121.16,126.17,121.13,125.73,472434,0
2014-10-17,127.74,130.49,127.06,127.57,480731,0
2014-10-20,127.29,129.14,127.29,129.08,380788,0
2014-10-21,129.34,133.53,129.34,133.36,281526,0
2014-10-22,133.31,133.92,130.4,130.63,282168,0
2014-10-23,131.81,133.7,131.62,132.49,378607,0
2014-10-24,131.99,133.61,131.05,133.48,335579,0
2014-10-27,133.91,134.68,132.72,134.54,353984,0
2014-10-28,135.05,139.34,134.9,137.31,653242,0
2014-10-29,137.55,137.97,135.25,136.86,315915,0
2014-10-30,136.37,137.48,134.53,137.22,386311,0
2014-10-31,138.61,138.8,137.43,138.33,410793,0
2014-11-03,138.8,139.18,136.57,137.17,293857,0
2014-11-04,137.37,138.41,136.12,137.19,242037,0
2014-11-05,137.88,138.43,136.23,137.79,353919,0
2014-11-06,137.55,139.72,137.26,139.63,292434,0
2014-11-07,139.45,140.75,138.78,139.29,272738,0
2014-11-10,139.43,140.34,137.64,138.78,159145,0
2014-11-11,138.91,139.6,136.89,137.82,209040,0
2014-11-12,136.9,137.91,136.74,137.61,219014,0
2014-11-13,137.64,138.13,136.77,136.93,252441,0
2014-11-14,137.24,138.16,136.78,137.19,143142,0
2014-11-17,136.7,137.09,135.76,136.32,151838,0
2014-11-18,135.95,138.19,135.63,137.52,211371,0
2014-11-19,137.52,138.96,136.2,137.72,271517,0
2014-11-20,137.56,140.82,136.93,140.43,227129,0
2014-11-21,142.34,142.53,140.39,140.47,206339,0
2014-11-24,140.5,141.94,140.22,141.39,286640,0
2014-11-25,140.96,141.58,139.57,140.36,215107,0
2014-11-26,140.46,141.12,139.43,139.97,100470,0
2014-11-28,139.2,140.03,136.83,137.1,115233,0
2014-12-01,137.19,137.29,134.92,135.93,194758,0
2014-12-02,136.35,138.48,135.98,137.08,220423,0
2014-12-03,137.21,139.5,137.07,138.65,324251,0
2014-12-04,138.32,140.29,137.87,139.64,278607,0
2014-12-05,139.8,140.61,138.63,139.13,212052,0
2014-12-08,138.51,139.67,135.83,136.58,247318,0
2014-12-09,134.49,136.77,133.93,136.57,230696,0
2014-12-10,135.91,137,131.87,132.02,208902,0
2014-12-11,132.81,134.28,130.44,130.7,379283,0
2014-12-12,128.91,130.94,127.93,128.9,319500,0
2014-12-15,130.01,130.34,127.33,128.15,286594,0
2014-12-16,128.19,130.69,127.22,127.35,449968,0
2014-12-17,127.61,132.01,126.85,131.93,302158,0
2014-12-18,133.15,136.24,132.45,136.07,312218,0
2014-12-19,136.31,137.51,135.66,136.28,449833,0
2014-12-22,136.28,139.33,135.91,138.95,249737,0
2014-12-23,139.1,140.07,138.19,138.38,128388,0
2014-12-24,138.53,140.06,138.21,138.84,72849,0
2014-12-26,139.43,139.83,138.29,138.56,104663,0
2014-12-29,138.57,139.74,137.59,138.78,139703,0
2014-12-30,138.51,140.62,138.14,140.1,173360,0
2014-12-31,140.42,141.42,138.81,138.97,231679,0
2015-01-02,140.37,141.48,137.18,138.78,269413,0
2015-01-05,137.65,138.4,134.98,135.42,188972,0
2015-01-06,135.42,135.79,132.16,133.73,306726,0
2015-01-07,135.37,136.38,134.22,136.1,420306,0
2015-01-08,137.85,141.16,136.91,140.89,530930,0
2015-01-09,150.12,153.5,147.8,150.3,1152058,0
2015-01-12,153.47,154.37,148.94,151.87,781607,0
2015-01-13,153.29,154.74,149.3,151.74,471437,0
2015-01-14,149.88,151.58,148.43,149.68,432431,0
2015-01-15,149.9,150.83,147.11,147.69,492954,0
2015-01-16,147.55,149.73,145.91,149.58,373210,0
2015-01-20,150.44,150.94,146.28,148.94,403531,0
2015-01-21,149.08,149.99,147.34,148.92,266140,0
2015-01-22,150.06,150.4,147.24,149.59,400244,0
2015-01-23,149.44,154.51,148.86,150.78,750137,0
2015-01-26,151.32,153.91,150.92,153,320806,0
2015-01-27,150.49,153.18,150.43,152.2,334433,0
2015-01-28,153.13,153.16,150.15,150.59,200144,0
2015-01-29,150.91,151.51,148.78,150.83,297074,0
2015-01-30,151.59,152.15,148.41,148.83,471110,0
2015-02-02,150,150.51,147.28,150.46,291414,0
2015-02-03,150.76,153.26,150.13,153.19,554070,0
2015-02-04,152.75,153.73,151.46,151.88,233086,0
2015-02-05,151.81,153.91,151.49,152.97,155811,0
2015-02-06,152.94,153.85,151.88,153.15,225696,0
2015-02-09,152.8,156.69,152.58,156.57,617540,0
2015-02-10,158.05,160.44,156.72,159.38,357848,0
2015-02-11,159.76,160.6,158.46,159.74,296314,0
2015-02-12,160.99,161.55,160.18,161.47,205400,0
2015-02-13,161.3,162.47,160.14,162.25,383123,0
2015-02-17,161.99,162.61,159.25,162.34,301181,0
2015-02-18,161.85,162.98,160.28,160.66,422612,0
2015-02-19,160.29,161.94,158.86,159.12,352501,0
2015-02-20,158.86,159.51,157.36,159.04,447474,0
2015-02-23,159.02,159.82,158.42,159.63,203823,0
2015-02-24,159.74,161.44,159.6,160.26,202246,0
2015-02-25,160.44,161.03,158.19,158.86,227327,0
2015-02-26,158.85,159.39,157.57,158.13,328123,0
2015-02-27,158.53,159.62,157.36,157.36,316869,0
2015-03-02,158.24,160.94,157.35,159.85,387935,0
2015-03-03,159.51,160.66,158.01,158.77,359433,0
2015-03-04,158.61,159.24,155.95,158.52,307164,0
2015-03-05,159,159.72,157.94,158.81,315826,0
2015-03-06,158.09,158.93,156.64,157.45,314719,0
2015-03-09,158.29,159.65,157.06,159.15,260434,0
2015-03-10,157.94,160.42,156.89,157.96,271717,0
2015-03-11,157.82,161.28,157.61,159.76,276650,0
2015-03-12,159.48,160.7,159.01,159.99,142404,0
2015-03-13,159.94,160.69,156.81,158.3,282794,0
2015-03-16,158.76,160.82,158.76,160.77,287427,0
2015-03-17,160.46,160.46,159.23,160.09,319553,0
2015-03-18,161.21,167.15,160.46,165.95,393371,0
2015-03-19,165.35,165.66,162.95,164.69,213103,0
2015-03-20,165.52,167.42,164.1,166.99,421974,0
2015-03-23,166.62,166.99,162.88,163.89,383000,0
2015-03-24,164.06,164.95,162.16,163.01,334054,0
2015-03-25,163.26,163.84,160.54,160.59,333653,0
2015-03-26,160.43,166.2,158.88,164.75,387935,0
2015-03-27,165.59,167.97,164.72,166.82,417643,0
2015-03-30,167.81,171.52,167.11,171.33,788157,0
2015-03-31,170.73,170.73,166.96,166.98,864200,0
2015-04-01,165.38,170.78,161.12,166.91,1009717,0
2015-04-02,167.47,168.2,163.55,165.48,750591,0
2015-04-06,164.3,168.18,163.86,167.87,525908,0
2015-04-07,167.07,167.79,166,166.55,301587,0
2015-04-08,167.09,167.77,165.57,167.77,248047,0
2015-04-09,166.95,168.48,165.16,166.12,273912,0
2015-04-10,166.14,166.78,164.4,165.84,245428,0
2015-04-13,166.38,168.38,164.91,165.45,207565,0
2015-04-14,164.69,165.46,163.21,164.69,233948,0
2015-04-15,165.63,168.38,163.47,167.78,294789,0
2015-04-16,167.43,167.51,165.57,166.39,174897,0
2015-04-17,165.04,165.35,163.36,164.59,211727,0
2015-04-20,165.8,167.03,165.06,166.59,176668,0
2015-04-21,167.94,168.53,166.51,167.16,150528,0
2015-04-22,166.86,167.08,165.17,166.43,188613,0
2015-04-23,166.57,167.6,165.23,166.73,229942,0
2015-04-24,166.86,167.45,165.75,166.69,213260,0
2015-04-27,166.95,167.61,165.83,166.39,206997,0
2015-04-28,165.51,166.49,163.49,164.57,397895,0
2015-04-29,163.59,168.68,163.36,167.97,480815,0
2015-04-30,167.89,167.89,165.33,165.92,443883,0
2015-05-01,166.18,169.69,165.05,169.3,272507,0
2015-05-04,169.01,172.33,169.01,172.07,310146,0
2015-05-05,171.73,173.83,168.68,169.26,317893,0
2015-05-06,169.78,169.99,167.03,169.81,235627,0
2015-05-07,169.05,171.58,168.21,170.31,189184,0
2015-05-08,172.25,173.63,171.27,173.15,301994,0
2015-05-11,172.84,175.58,172.6,174.25,271503,0
2015-05-12,173.67,176.64,171.22,176.2,343354,0
2015-05-13,177.51,182.35,176.68,178.87,956498,0
2015-05-14,179.88,180.86,177.94,180.02,475382,0
2015-05-15,179.63,182.23,178.55,181.89,323791,0
2015-05-18,181.3,181.52,178.39,179.25,645640,0
2015-05-19,180.07,181.68,179.5,180.39,396373,0
2015-05-20,180.87,182.38,180.13,181.37,643133,0
2015-05-21,181.92,182.22,180.8,181.31,254798,0
2015-05-22,180.85,181.91,180.36,180.55,380085,0
2015-05-26,180.23,181.86,178.34,179.12,561944,0
2015-05-27,180.19,181,176.53,178.14,762281,0
2015-05-28,178.63,179.56,175.14,177.49,591915,0
2015-05-29,177.75,179.34,174.35,175.38,1837926,0
2015-06-01,176.31,177.1,173.49,176.28,437978,0
2015-06-02,175.81,178.62,174.88,177.4,269985,0
2015-06-03,177.22,179.63,176.96,178.59,222093,0
2015-06-04,177.93,178.92,176.93,177.28,197941,0
2015-06-05,176.82,179.16,175.51,178.87,274421,0
2015-06-08,177.87,178.6,176.21,176.38,248761,0
2015-06-09,176.13,178.33,175.42,178.01,235441,0
2015-06-10,178.88,180.17,178.09,178.57,249597,0
2015-06-11,178.7,180.66,177.93,180.61,249384,0
2015-06-12,179.73,180.72,178.56,180.44,279754,0
2015-06-15,179.23,183.42,178.38,182.42,445091,0
2015-06-16,182.43,183.28,181.1,182.05,263048,0
2015-06-17,182.75,183.41,180.34,182.33,166141,0
2015-06-18,182.61,184.47,182.04,183.75,273012,0
2015-06-19,184.26,185.39,183.88,184.79,294646,0
2015-06-22,185.42,186.47,183.7,184.21,242418,0
2015-06-23,184.51,185.8,183.02,184.03,223478,0
2015-06-24,184.03,184.52,179.31,179.9,340334,0
2015-06-25,180.3,182.15,178.9,181.35,553067,0
2015-06-26,180.96,181.87,179.82,181.14,378171,0
2015-06-29,179.06,181.18,177.89,178.16,348387,0
2015-06-30,179.81,181.09,178.09,178.86,536987,0
2015-07-01,185.25,188.17,181.87,186.71,756143,0
2015-07-02,187.8,188,185.92,187.8,471658,0
2015-07-06,186.12,187.78,184.92,185.84,504362,0
2015-07-07,185.89,188.51,184.31,187.94,473972,0
2015-07-08,186.25,186.64,184.72,186.12,478400,0
2015-07-09,187.92,188.8,186.37,186.63,418121,0
2015-07-10,188.24,190.66,187.1,190.22,715185,0
2015-07-13,191.39,192.79,190.01,192.37,501444,0
2015-07-14,192.39,195.8,192.09,195.53,570937,0
2015-07-15,195.19,195.19,192.33,192.9,692479,0
2015-07-16,193.94,194.3,191.96,192.66,399539,0
2015-07-17,192.68,193.52,191.74,192.81,338798,0
2015-07-20,193.96,195.4,193.07,193.67,655273,0
2015-07-21,193.27,193.27,190.16,191.19,490852,0
2015-07-22,190.18,192.2,190.18,191.22,380833,0
2015-07-23,191.27,192.32,189.27,190.46,378824,0
2015-07-24,190.5,191.28,189.71,190.84,339201,0
2015-07-27,189.81,191.62,188.31,190.47,354387,0
2015-07-28,190.89,192.71,190.14,191.67,257845,0
2015-07-29,191.92,195.66,191.11,195.48,276551,0
2015-07-30,194.8,198.75,193.9,196.8,428703,0
2015-07-31,197.05,200.89,195.73,200.05,659596,0
2015-08-03,200.54,200.85,198.29,199.81,313472,0
2015-08-04,199.59,204.55,198.66,203.3,504527,0
2015-08-05,205.16,206.39,204.13,205.82,444593,0
2015-08-06,205.85,206.23,203.41,204.17,499832,0
2015-08-07,204.19,206.15,202.66,205.42,371481,0
2015-08-10,206.54,209.81,206.52,208.85,350164,0
2015-08-11,207.24,210.36,205.4,209.98,491866,0
2015-08-12,208.25,208.82,204.23,207.09,532184,0
2015-08-13,206.68,209.68,206.5,208.28,390187,0
2015-08-14,208.84,210.64,207.27,209.71,325525,0
2015-08-17,209.33,210.15,206.85,209.02,436647,0
2015-08-18,209.02,210.44,208.3,208.38,314664,0
2015-08-19,207.05,207.92,205.06,206.37,298875,0
2015-08-20,205.29,206.13,199.67,199.92,419752,0
2015-08-21,198.66,200.38,195.93,196.1,489845,0
2015-08-24,184.99,193.74,184.14,186.93,885511,0
2015-08-25,191.55,192.3,185.24,185.31,430412,0
2015-08-26,188.57,189.97,183.88,188.29,587491,0
2015-08-27,190.77,194.73,188.52,194.58,416031,0
2015-08-28,194.3,197.89,193.34,196.93,354989,0
2015-08-31,196.74,197.25,193.6,193.79,325423,0
2015-09-01,189.93,193.19,189.93,190.9,358509,0
2015-09-02,193.6,193.6,190.17,193.58,226469,0
2015-09-03,194.14,197.47,193.85,194.87,244872,0
2015-09-04,192.69,195.76,192.24,194.6,177293,0
2015-09-08,198.28,200.8,197.3,200.64,246380,0
2015-09-09,202.65,203.27,198.41,198.68,256941,0
2015-09-10,197.48,197.73,187.32,189.08,861622,0
2015-09-11,187.96,189.4,184.95,189.15,480694,0
2015-09-14,189.23,190.42,187.25,188.79,265489,0
2015-09-15,189.89,193.13,188.62,192.02,334574,0
2015-09-16,192.77,193.67,191.84,193.33,760864,0
2015-09-17,193.82,196.44,192.11,193.93,237285,0
2015-09-18,191.4,192.9,189.9,190.27,1047571,0
2015-09-21,190.84,193.32,190.44,192.44,207565,0
2015-09-22,190.28,191.15,186.55,186.97,283489,0
2015-09-23,186.93,187.5,179,179.92,1104166,0
2015-09-24,178.8,178.98,171.26,172.57,1063842,0
2015-09-25,174.44,177.98,173.03,175.17,731197,0
2015-09-28,173.91,175.36,167.38,169.13,505519,0
2015-09-29,168.92,172.39,167.51,168.92,379930,0
2015-09-30,170.92,174.8,170.81,174.59,652758,0
2015-10-01,174.57,176.58,172.47,174.32,455051,0
2015-10-02,172.75,177.19,170.39,177.19,337793,0
2015-10-05,178.01,180.29,177.2,178.84,449449,0
2015-10-06,179.52,180.97,174.09,175.37,646725,0
2015-10-07,180.86,183.76,172.2,181.87,1375811,0
2015-10-08,181.87,197.2,179.92,194.9,1214406,0
2015-10-09,195.73,201.06,194.51,200.37,886268,0
2015-10-12,200.41,200.41,195.58,196.75,386849,0
2015-10-13,195.98,198.15,194.97,196.2,405372,0
2015-10-14,196.12,197.18,193.96,194.34,587090,0
2015-10-15,195.49,199,194.05,198.58,281592,0
2015-10-16,198.2,199.12,197.28,197.9,312747,0
2015-10-19,197.33,200.92,197.06,200.42,375342,0
2015-10-20,199.17,200.98,198.5,199.41,227095,0
2015-10-21,201.24,206.68,199.69,205.34,615944,0
2015-10-22,206.06,209.72,204.16,208.93,502683,0
2015-10-23,208.52,210.66,204.31,207.98,553133,0
2015-10-26,208.51,208.96,204.4,206.78,381887,0
2015-10-27,206.17,208.33,204.92,208.04,436356,0
2015-10-28,208.27,212.16,206.36,212.16,388922,0
2015-10-29,211.34,212.56,209.01,210.87,311138,0
2015-10-30,212.05,219.83,211.2,217.51,559365,0
2015-11-02,218.4,218.83,216.32,217.81,456228,0
2015-11-03,216.91,216.91,212.87,213.12,524994,0
2015-11-04,213.48,215.91,211.74,215.91,518068,0
2015-11-05,215.91,216.13,213.51,214.02,314856,0
2015-11-06,213.45,213.86,208.14,209.58,641471,0
2015-11-09,208.98,211.58,206.98,210.79,460784,0
2015-11-10,210.79,212.05,207.91,211.16,273049,0
2015-11-11,211.78,212.74,209.89,211.31,227123,0
2015-11-12,209.08,211.72,206.8,208.23,303401,0
2015-11-13,207.2,213.56,206.7,210.75,326816,0
2015-11-16,210.48,217.89,209.98,217.18,463491,0
2015-11-17,217.81,217.81,213.77,214.47,313048,0
2015-11-18,215.53,224.76,213.98,224.13,453943,0
2015-11-19,225.03,225.03,221.9,224.3,318173,0
2015-11-20,224.31,226.37,223.62,225.25,213454,0
2015-11-23,225,228.11,224.9,227.2,225315,0
2015-11-24,225.89,227.85,223.37,225.05,359980,0
2015-11-25,226.66,229.77,224.87,228.5,196973,0
2015-11-27,229.45,230.83,228.28,230.43,135169,0
2015-11-30,232.13,233.27,229.1,229.74,354252,0
2015-12-01,231.01,232.58,230.44,232.06,218398,0
2015-12-02,231.36,232.47,228.54,228.61,249163,0
2015-12-03,229.23,230.31,222.73,224.42,346780,0
2015-12-04,224.57,226.37,222.47,225.61,527608,0
2015-12-07,225.34,227.38,223.39,226.51,247824,0
2015-12-08,224.36,230.58,222.9,229.85,383953,0
2015-12-09,229.19,232.4,227.88,228.95,491328,0
2015-12-10,229.13,233.12,227.26,230.9,388320,0
2015-12-11,229.85,235.76,229.85,232.9,449723,0
2015-12-14,232.59,234.11,228.74,231.81,437139,0
2015-12-15,232.99,233.34,230.49,232.19,301187,0
2015-12-16,233.21,234.67,231.16,233.68,471029,0
2015-12-17,234.18,235.14,230.56,231.54,268928,0
2015-12-18,231.71,233.78,230.61,231.57,1268269,0
2015-12-21,232.31,238.81,231.11,231.96,591725,0
2015-12-22,234,237.06,232.55,236.83,526140,0
2015-12-23,238.49,239.96,236.84,238.95,296667,0
2015-12-24,239.15,240.17,238.26,238.89,126985,0
2015-12-28,238.12,239.95,236.9,238.38,483555,0
2015-12-29,240.05,240.71,231.74,235.6,513933,0
2015-12-30,234.97,237.52,233.88,234.75,243759,0
2015-12-31,233.84,239.44,232.58,232.64,269360,0
2016-01-04,230.38,232.05,227.18,232.05,496788,0
2016-01-05,233.72,236.7,231.6,234.99,358471,0
2016-01-06,232.11,232.84,225.45,228.81,549367,0
2016-01-07,225.02,228.47,221.89,222.74,614253,0
2016-01-08,221.9,224.2,203.55,214.4,1938784,0
2016-01-11,217.78,219.56,202.69,205.32,1092419,0
2016-01-12,207.83,209.47,204.6,208.09,603896,0
2016-01-13,209.36,209.6,197.73,198.56,662460,0
2016-01-14,198.5,207.81,198.45,205.99,538220,0
2016-01-15,202.22,205.08,198.29,202.18,621984,0
2016-01-19,203.96,206.45,202.03,205.63,736379,0
2016-01-20,202.27,204.41,195.99,201.36,711867,0
2016-01-21,201.31,202.25,194.87,195.79,576435,0
2016-01-22,198.94,202.39,196.84,198.69,511998,0
2016-01-25,197.87,198.34,191.32,191.55,371454,0
2016-01-26,193.61,196.24,193.02,193.89,545334,0
2016-01-27,192.79,196.97,192.02,193.45,302935,0
2016-01-28,195.27,196.65,187.92,188.96,546395,0
2016-01-29,189.28,201.6,188.76,201.55,828582,0
2016-02-01,199.02,201.22,197.89,199.28,444742,0
2016-02-02,198.17,198.17,195.09,195.66,463027,0
2016-02-03,197.39,197.64,192.17,193.53,597669,0
2016-02-04,192.47,198.76,191.97,194.64,419697,0
2016-02-05,194.08,194.76,182.06,183.56,779914,0
2016-02-08,180.51,181.94,174.11,176.46,813608,0
2016-02-09,174.61,182.71,173.13,179.24,559985,0
2016-02-10,179.96,183.54,179.96,182.27,545651,0
2016-02-11,178.72,178.72,168.69,174.37,1081380,0
2016-02-12,176.19,180.12,174.49,178.91,681135,0
2016-02-16,181.44,185.74,180.23,185.08,535062,0
2016-02-17,186.34,195.09,186.34,194.01,815368,0
2016-02-18,194.94,195.95,191.99,193.46,468986,0
2016-02-19,192.14,193.05,187.27,190.23,527984,0
2016-02-22,192.27,197.34,192.27,196.67,574819,0
2016-02-23,195.63,198.59,195.22,196.38,464222,0
2016-02-24,193.37,196.07,191.12,195.91,406498,0
2016-02-25,198.13,203.71,197.06,203.59,490400,0
2016-02-26,205.08,208.76,204.65,207.85,452494,0
2016-02-29,208.07,210.38,206.56,208.54,575299,0
2016-03-01,209.94,217.12,209.13,216.1,758462,0
2016-03-02,216.31,219.48,213.23,219.41,448151,0
2016-03-03,218.67,221.25,215.24,221.18,574406,0
2016-03-04,221.47,221.88,216.74,219.35,545459,0
2016-03-07,218.64,220.17,211.58,214.35,673540,0
2016-03-08,212.45,215.77,210.78,213.2,517195,0
2016-03-09,213.86,216.14,211.38,213.34,285725,0
2016-03-10,213.52,215.44,208.17,211.6,337915,0
2016-03-11,212.88,215.23,211.29,214.71,342601,0
2016-03-14,212.67,215.72,212.67,214.99,339762,0
2016-03-15,212.35,218.88,212.35,217.14,437929,0
2016-03-16,217.16,222.72,217.08,221.95,414082,0
2016-03-17,221.5,224.22,218.67,223.66,671211,0
2016-03-18,223.31,223.31,217.63,219.29,1194630,0
2016-03-21,219.29,220.14,217.67,220.09,461430,0
2016-03-22,217.92,222.9,217.92,219.8,278552,0
2016-03-23,219.87,220.61,216.59,216.85,230780,0
2016-03-24,216.48,219.45,212,213.97,451135,0
2016-03-28,214.09,216.79,211.67,214.58,325726,0
2016-03-29,214.17,217.45,212.02,217.42,417049,0
2016-03-30,219.05,219.41,213.97,215.41,371990,0
2016-03-31,214.29,217.45,213.19,217.19,621413,0
2016-04-01,215.13,222.91,214.55,222.38,465046,0
2016-04-04,221.37,222.2,217.08,219.22,509239,0
2016-04-05,216.52,225.71,216.52,224.04,944187,0
2016-04-06,244.95,254.03,238.05,253.74,1606551,0
2016-04-07,253.67,257.01,244.19,247.22,1309501,0
2016-04-08,249.86,251.09,245.15,249.04,582605,0
2016-04-11,249.92,252.43,246.33,247.1,469352,0
2016-04-12,248.98,252.66,247.21,248.75,353839,0
2016-04-13,251.62,256.02,249.51,255.48,525176,0
2016-04-14,255.07,255.98,251.8,253.95,387102,0
2016-04-15,254.31,255.9,252.62,255.71,288417,0
2016-04-18,254.75,259.49,254.63,257.3,286733,0
2016-04-19,258.34,258.9,256.02,258.55,233111,0
2016-04-20,259.01,259.83,256.22,256.59,279401,0
2016-04-21,256.59,257.77,253.05,254.62,336106,0
2016-04-22,253.86,256.39,253.53,255.05,384998,0
2016-04-25,255.11,255.27,251.05,251.94,391806,0
2016-04-26,252.76,255.69,252.04,255.5,317200,0
2016-04-27,255.23,256.95,252.88,253.69,651076,0
2016-04-28,251.93,254.61,244.46,245.33,605674,0
2016-04-29,245,245.86,238.49,242.96,687883,0
2016-05-02,244.42,244.89,241.58,244.26,8855271,0
2016-05-03,244.02,244.53,240.63,241.38,638868,0
2016-05-04,239.57,243.05,239.08,241.26,403667,0
2016-05-05,242.16,245.06,241.5,243.02,405577,0
2016-05-06,242.71,244.58,241.98,244.58,286614,0
2016-05-09,244.07,249.21,244.07,247.86,416084,0
2016-05-10,247.99,251.69,247.99,251.4,392665,0
2016-05-11,251.02,253.84,249.54,250.97,337410,0
2016-05-12,252.8,254.06,249.05,251.09,266622,0
2016-05-13,249.93,252.12,245.3,246.4,331899,0
2016-05-16,246.41,252.42,246.41,250.56,375281,0
2016-05-17,250.82,250.82,245.42,246.68,376336,0
2016-05-18,246.6,250.11,245.71,247.42,328811,0
2016-05-19,245.31,246.47,242.26,244.97,269563,0
2016-05-20,247.04,251.64,245.15,249.89,348288,0
2016-05-23,249.48,251.93,248.97,249.99,272968,0
2016-05-24,251.34,257.24,249.15,255.2,361891,0
2016-05-25,256.04,257.29,253.45,254.82,264489,0
2016-05-26,255.56,256.68,252.87,254.15,217768,0
2016-05-27,255.15,256.11,254.14,255.23,146182,0
2016-05-31,256.34,262.99,256.34,258.05,709321,0
2016-06-01,257.79,257.79,253.2,254.16,421090,0
2016-06-02,252.91,254.55,251.31,254.55,311984,0
2016-06-03,252.4,254.03,250.13,253.71,262634,0
2016-06-06,253.91,254.68,251.01,251.09,355841,0
2016-06-07,251.6,257.47,251.33,257.16,419926,0
2016-06-08,257.57,259.27,256.11,258.46,245911,0
2016-06-09,256.31,258.94,255.73,257.42,252783,0
2016-06-10,255.65,255.87,250.12,250.63,227614,0
2016-06-13,248.82,254.51,248.23,250.08,289649,0
2016-06-14,249,249.38,244.67,246.13,347217,0
2016-06-15,247.22,250.12,245.87,248.52,240838,0
2016-06-16,246.32,247.56,245.39,246.49,289977,0
2016-06-17,245.84,247.24,243.12,243.65,486872,0
2016-06-20,247.77,249.39,245.8,248.28,308869,0
2016-06-21,248.74,250.46,248.74,249.26,255323,0
2016-06-22,249.26,251.85,248.25,248.96,319236,0
2016-06-23,253.03,254.02,249.81,253.91,259668,0
2016-06-24,243.61,251.69,243.61,245.73,813876,0
2016-06-27,243.41,244.25,231,232.03,528466,0
2016-06-28,235.16,244.46,234.18,243.73,615329,0
2016-06-29,250.06,251.94,243.64,245.67,838772,0
2016-06-30,247.46,248.62,244.51,247.02,537760,0
2016-07-01,247.6,252.81,247.53,249.3,320847,0
2016-07-05,247.28,248.49,243.07,246.05,328737,0
2016-07-06,245.5,250.49,244.05,250.28,278729,0
2016-07-07,251.41,254.02,250.7,252.66,236387,0
2016-07-08,254.75,264.09,254.16,263.61,530695,0
2016-07-11,264.64,269.96,264.6,267,565279,0
2016-07-12,267.38,269.84,264.26,266.77,402482,0
2016-07-13,267.89,267.89,258.87,260.16,489123,0
2016-07-14,262.58,266.45,261.44,264.4,361147,0
2016-07-15,265.12,265.12,263.18,264.54,249183,0
2016-07-18,265.25,265.72,262.65,262.81,243752,0
2016-07-19,262.61,267.19,262.61,265.82,303823,0
2016-07-20,267,268.16,264.26,266.93,257356,0
2016-07-21,265.77,267.45,262.93,264.11,186682,0
2016-07-22,263.13,264.47,261.13,264.08,138656,0
2016-07-25,263.37,263.71,260.91,261.31,182707,0
2016-07-26,261.46,262.12,260.26,261.94,198988,0
2016-07-27,263.1,264.02,259.48,260.64,220368,0
2016-07-28,260.77,263.54,259.26,262.77,149280,0
2016-07-29,262.52,263.83,260.71,261.55,146704,0
2016-08-01,261.55,262.28,259.28,261.21,151482,0
2016-08-02,260.52,262.23,256.27,259.16,317491,0
2016-08-03,258.73,265.07,258.64,263.62,212723,0
2016-08-04,264.12,264.12,261.37,262.87,152814,0
2016-08-05,264.12,267.26,262.75,266.8,187481,0
2016-08-08,267.86,269.8,266.36,268.47,173385,0
2016-08-09,268.47,270.45,267.13,269.15,166426,0
2016-08-10,269.07,272.75,267.99,271.95,255848,0
2016-08-11,272.87,275.24,271.74,274.22,248791,0
2016-08-12,274.41,275.93,272.35,273.17,159865,0
2016-08-15,273.04,275.49,272.33,275.08,172196,0
2016-08-16,273.88,275.2,272.67,274.74,154698,0
2016-08-17,274.99,274.99,270.96,274.36,214440,0
2016-08-18,274.54,277.52,273.09,276.87,156323,0
2016-08-19,275.8,278.12,274.1,276.64,169059,0
2016-08-22,276.08,277.06,275.28,276.62,258407,0
2016-08-23,277.47,279.95,277.47,278.22,154527,0
2016-08-24,277.57,278.94,273.91,274.41,220187,0
2016-08-25,272.94,275.52,271.85,272.8,221474,0
2016-08-26,273.95,275.67,270.51,272.16,165429,0
2016-08-29,272.52,274.89,272.52,273.85,270048,0
2016-08-30,274.09,276.33,271.96,276.2,165018,0
2016-08-31,275.11,277.28,271.01,274.2,215715,0
2016-09-01,274.22,274.98,271.26,273.17,169338,0
2016-09-02,274.95,275.77,272.65,273.09,253397,0
2016-09-06,273.66,274.38,269.18,271.21,164298,0
2016-09-07,270.45,270.63,267.61,269.61,246694,0
2016-09-08,268.83,271.66,268.54,269.91,195300,0
2016-09-09,268.12,268.49,259.22,260.53,494968,0
2016-09-12,258.58,262.44,256.37,261.14,294838,0
2016-09-13,259.06,259.76,253.46,258.56,285471,0
2016-09-14,258.25,259.87,256.53,257.81,174922,0
2016-09-15,258.28,264.28,256.31,263.46,328424,0
2016-09-16,261.72,261.83,259.26,259.34,316332,0
2016-09-19,260.7,264.76,260.7,261.85,248109,0
2016-09-20,263.12,263.12,252.63,252.74,451551,0
2016-09-21,253.28,258.74,251.44,258.06,428102,0
2016-09-22,260.13,262.13,259.15,260.08,326076,0
2016-09-23,259.4,260.37,255.53,258.89,332342,0
2016-09-26,257.69,260.17,257.05,257.46,247085,0
2016-09-27,258.4,262.52,257.42,261.19,243571,0
2016-09-28,261.48,262.46,258.9,261.96,193564,0
2016-09-29,261.39,263,258.57,259.55,208541,0
2016-09-30,261.94,265.24,257.91,263.72,458371,0
2016-10-03,263.72,266.19,261.37,262.64,273401,0
2016-10-04,262,263.32,252.85,254.15,615418,0
2016-10-05,233.85,248.86,228.04,242.18,2604027,0
2016-10-06,240.18,244.96,238.45,243.16,919836,0
2016-10-07,242.67,244.23,239.61,239.94,710728,0
2016-10-10,240.13,243,239.98,242.98,558438,0
2016-10-11,242.73,243.89,238.44,239.29,655442,0
2016-10-12,239.21,244.29,237.9,243.84,462412,0
2016-10-13,242.12,245.48,241.21,243.9,391569,0
2016-10-14,245.89,250.15,245.89,247.32,542510,0
2016-10-17,246.66,247.14,241.29,241.48,447164,0
2016-10-18,244.58,246.18,241.98,245.79,361353,0
2016-10-19,245.24,245.24,241.54,242.38,388523,0
2016-10-20,242.02,242.52,240.8,241.48,255573,0
2016-10-21,238.71,239.89,237.79,239.16,369809,0
2016-10-24,239.89,241.81,237.22,239.09,657740,0
2016-10-25,237.44,238.14,232.68,233.24,527617,0
2016-10-26,232.67,233.33,228.58,230.69,381619,0
2016-10-27,230.78,230.89,224.8,225.21,568859,0
2016-10-28,225.26,227.74,221.89,222.48,587462,0
2016-10-31,224.39,225.43,222.78,222.95,667377,0
2016-11-01,222.55,224.26,219.07,219.99,767142,0
2016-11-02,219.39,222.06,216.68,216.76,395617,0
2016-11-03,217.55,219.94,216.28,218.62,377212,0
2016-11-04,219.87,226.92,219.54,225.69,580703,0
2016-11-07,230.62,232.35,224.99,226.02,473573,0
2016-11-08,224.7,232.05,223.81,230.46,421273,0
2016-11-09,227.43,244.06,227.43,240.98,946569,0
2016-11-10,241.77,257.62,241.77,254.23,1198841,0
2016-11-11,252.74,254.2,248.45,252.85,678018,0
2016-11-14,253.29,256.64,251.83,255.47,694234,0
2016-11-15,255.66,258.74,253.5,257.93,641080,0
2016-11-16,256.56,260.7,253.72,255.82,609138,0
2016-11-17,256.31,257.26,250.5,251.03,316331,0
2016-11-18,250.43,251.64,246.23,248.26,408176,0
2016-11-21,249.2,251.16,248.29,250.85,430160,0
2016-11-22,252.4,253.2,247.91,252.92,445469,0
2016-11-23,253.29,254.16,251.31,254.07,315920,0
2016-11-25,254.29,257.23,253.95,256.82,159678,0
2016-11-28,255.14,256.1,248.73,250.08,447586,0
2016-11-29,250.07,253.09,250.07,251.46,428858,0
2016-11-30,252.28,253.26,250.3,250.71,377365,0
2016-12-01,251.3,254.74,249.43,250.76,340610,0
2016-12-02,251.03,251.05,248.99,249.29,509168,0
2016-12-05,249.98,252.82,249.33,251.62,458428,0
2016-12-06,252.03,253.01,249.79,251.15,306125,0
2016-12-07,251.2,253.84,248.94,253.55,388363,0
2016-12-08,249.79,251.47,245.79,246.08,563196,0
2016-12-09,245.49,251.08,245,248.13,502085,0
2016-12-12,247.14,248.22,244.32,247.62,514154,0
2016-12-13,246.96,249.19,246.25,248.64,338615,0
2016-12-14,248.18,249.44,243.22,243.43,381056,0
2016-12-15,242.59,245.62,242.59,243.15,345983,0
2016-12-16,243.35,249.02,243.35,247.46,605364,0
2016-12-19,247.3,248.45,243.69,244.89,359236,0
2016-12-20,240.87,240.87,228.72,231.07,1042049,0
2016-12-21,230.21,232.36,227.43,229.69,921346,0
2016-12-22,229.56,234.01,229.56,231.65,493167,0
2016-12-23,232.77,236.05,232.04,234.27,328581,0
2016-12-27,234.36,235.76,233.61,234.93,221155,0
2016-12-28,235.77,236.15,229.82,230.15,310136,0
2016-12-29,229.36,232.19,228.68,232.14,322390,0
2016-12-30,233.04,233.47,229.3,230.21,389090,0
2017-01-03,232.24,237.1,230.31,233.54,691746,0
2017-01-04,233.6,240.68,233.6,239.26,765008,0
2017-01-05,239.19,240.93,234.78,238.01,434438,0
2017-01-06,238.76,240.35,235.76,236.7,611955,0
2017-01-09,207.77,212.08,192.53,201.94,4755650,0
2017-01-10,206.28,209.98,205.46,208.37,1702953,0
2017-01-11,207.69,209.74,206.8,209.74,719453,0
2017-01-12,209.4,215.16,207.43,214.37,900701,0
2017-01-13,214.93,216.08,210.92,214.57,970733,0
2017-01-17,213.61,213.61,208.29,210.17,1173125,0
2017-01-18,209.55,210.33,205.36,205.71,949377,0
2017-01-19,205.64,206.56,202.36,206.01,748080,0
2017-01-20,208.36,209.53,206.39,207.42,538926,0
2017-01-23,206.74,208.47,205.5,206.93,497906,0
2017-01-24,207.56,209.9,206.58,208.46,619073,0
2017-01-25,210.55,211.83,208.09,210.27,706645,0
2017-01-26,210.49,212.74,209.76,211.55,771688,0
2017-01-27,208.08,211.53,202.87,204.92,2344547,0
2017-01-30,204.41,204.48,199.21,204.41,1134340,0
2017-01-31,204.29,208.07,202.87,206.79,604488,0
2017-02-01,206.24,208.77,204.48,205.67,1048031,0
2017-02-02,204.51,206.25,203.15,205.63,724994,0
2017-02-03,207.21,208.45,205.2,205.91,353708,0
2017-02-06,204.81,206.63,203.53,206.4,323564,0
2017-02-07,206.9,206.96,205.03,206.25,368456,0
2017-02-08,206.19,209.73,206.11,208.7,447543,0
2017-02-09,208.29,213.24,207.64,211.7,666415,0
2017-02-10,211.29,212.9,209.82,211.69,506903,0
2017-02-13,212.48,215.71,212.48,214.08,624603,0
2017-02-14,213.8,213.82,208.9,211.48,484605,0
2017-02-15,213.41,217.4,211.81,216.01,1008768,0
2017-02-16,215.59,218.23,215.59,218.02,787190,0
2017-02-17,216.8,219.83,215.56,219.82,814117,0
2017-02-21,219.05,224.88,219.05,222.75,1023412,0
2017-02-22,222.78,223.51,216.56,217.06,879301,0
2017-02-23,218.31,219.2,216.92,219.08,882437,0
2017-02-24,217.99,217.99,214.9,217.66,597328,0
2017-02-27,218.3,220.81,216.69,219.37,727456,0
2017-02-28,219.53,219.53,210.17,210.85,898363,0
2017-03-01,212.83,214.02,210.77,212.35,573357,0
2017-03-02,212.09,214.47,211.22,213.54,533496,0
2017-03-03,213.51,214.36,208.59,209.12,1017072,0
2017-03-06,207.11,207.32,203.46,204.47,827489,0
2017-03-07,204.01,205.54,201.96,204.97,767460,0
2017-03-08,204.77,208.06,204.72,206.43,382259,0
2017-03-09,206.06,208.35,205.38,207.79,939263,0
2017-03-10,209.65,211.95,208.28,211.13,511994,0
2017-03-13,210.92,211.3,208.9,209.75,612384,0
2017-03-14,208.03,209.17,205.01,205.31,572952,0
2017-03-15,206.3,207.4,205.28,206.91,649392,0
2017-03-16,207.04,209.3,205.98,208.99,503040,0
2017-03-17,209.55,209.55,206.35,207.9,448336,0
2017-03-20,207.57,208.42,204.81,205.79,365649,0
2017-03-21,206.14,207.01,202.58,202.81,842422,0
2017-03-22,202.29,205.3,198.65,204.66,918284,0
2017-03-23,204.66,205.46,201.39,201.9,517139,0
2017-03-24,201.68,202.51,199.48,199.56,606361,0
2017-03-27,199.54,199.54,196.36,198.15,1109466,0
2017-03-28,198.38,204.52,197.6,201.91,773266,0
2017-03-29,200.59,207.05,200.59,206.83,924205,0
2017-03-30,206.82,207.8,205.19,206.12,379786,0
2017-03-31,204.64,205.58,203.34,203.56,667927,0
2017-04-03,204.17,208.73,202.61,203.62,996627,0
2017-04-04,174.3,179.86,171.73,173.55,5608052,0
2017-04-05,172.76,174.6,169.64,170.04,2382603,0
2017-04-06,170.14,172.27,169.17,172.19,918135,0
2017-04-07,171.87,174.09,171.39,172.74,1061231,0
2017-04-10,172.7,177.02,172.7,176.03,1216295,0
2017-04-11,173.69,177.51,173.62,177.3,815745,0
2017-04-12,177.57,177.74,173.11,174.55,1069113,0
2017-04-13,174.35,175.39,172.47,172.47,617753,0
2017-04-17,172.47,175.53,172.35,174.82,721536,0
2017-04-18,174.48,176.34,173.47,174.45,478720,0
2017-04-19,175.07,177.55,173.33,173.97,650474,0
2017-04-20,175.22,177.87,173.79,177.14,668609,0
2017-04-21,177.32,178.88,175.85,177.4,615889,0
2017-04-24,179.74,180.45,176.53,177.66,823278,0
2017-04-25,177.38,178.2,174.87,176.07,860958,0
2017-04-26,176.67,178.61,175.65,176.25,547503,0
2017-04-27,175.85,177.9,174.7,176.6,538633,0
2017-04-28,176.96,177.06,174.99,175.85,655906,0
2017-05-01,176.19,176.8,174.81,175.83,572107,0
2017-05-02,176.23,178.5,175.25,178.39,628483,0
2017-05-03,177.87,179.47,176.87,177.06,656594,0
2017-05-04,177.15,180.73,177.15,179.56,659439,0
2017-05-05,180.08,185.05,179.51,184.93,760230,0
2017-05-08,184.82,187.24,184.82,186.62,834892,0
2017-05-09,187.5,192.26,186.28,191.1,998788,0
2017-05-10,189.79,192.43,187.83,192.31,1293568,0
2017-05-11,193.65,194.46,188.12,188.31,1288310,0
2017-05-12,187.13,187.38,169.92,173.18,2192605,0
2017-05-15,174.43,177.44,172.9,175.52,1320034,0
2017-05-16,175.15,175.15,171.44,172.45,619289,0
2017-05-17,170.36,171.08,168.26,169.21,630047,0
2017-05-18,169.52,170.06,167.65,168.87,608537,0
2017-05-19,169.86,170.08,167.64,169,684703,0
2017-05-22,169.76,171.72,169.21,169.9,826255,0
2017-05-23,169.99,170.6,168.36,169.49,795885,0
2017-05-24,169.64,169.97,166.85,167.61,688253,0
2017-05-25,168.09,168.09,165.45,166.07,612976,0
2017-05-26,165.36,166.22,163.64,164.63,702449,0
2017-05-30,163.69,164.58,161.65,162.55,903736,0
2017-05-31,162.31,163.35,157.11,162.68,1261052,0
2017-06-01,163.06,167.72,161.99,166.75,1157195,0
2017-06-02,166.81,169.5,166.52,167.51,409056,0
2017-06-05,166.65,168.36,165.68,167.92,569580,0
2017-06-06,168.41,172.93,167.32,171.88,910529,0
2017-06-07,171.73,174.07,170.7,172.76,691716,0
2017-06-08,173.15,174.18,170.69,172.98,822485,0
2017-06-09,173.96,178.75,173.84,176.93,818299,0
2017-06-12,176.63,183.76,176.45,182.8,1019896,0
2017-06-13,183.15,183.82,178.04,179,639073,0
2017-06-14,179.74,180.58,176.06,180.36,753328,0
2017-06-15,179.64,180.15,176.32,178.51,449951,0
2017-06-16,179.32,179.51,173.91,176.24,693573,0
2017-06-19,176.18,178.11,175.23,178.07,539108,0
2017-06-20,177.92,178.03,175.37,175.86,394144,0
2017-06-21,176.3,176.84,173.45,174.5,427386,0
2017-06-22,174.39,178.8,173.82,176.51,551695,0
2017-06-23,176.21,179.1,175.72,176.9,691642,0
2017-06-26,176.94,178.66,175.86,176.31,590378,0
2017-06-27,176.31,176.74,174.52,175.08,614659,0
2017-06-28,176.19,180.99,176.19,179.48,1000867,0
2017-06-29,193.73,203.71,190.83,198.23,2264844,0
2017-06-30,199.8,204.66,199.08,202.99,1069167,0
2017-07-03,204.34,205.69,200.31,202.78,515488,0
2017-07-05,202.29,203.35,198.01,200.59,567239,0
2017-07-06,200.49,201.55,198.53,198.73,541665,0
2017-07-07,199.39,200.28,197.12,198.24,569110,0
2017-07-10,197.84,199.69,196.66,198.14,695308,0
2017-07-11,197.28,199.71,196.91,199.12,446733,0
2017-07-12,199.96,201.31,197.13,197.89,356199,0
2017-07-13,198.91,203.73,197.96,203.1,504541,0
2017-07-14,203.66,207.32,203.66,204.54,852345,0
2017-07-17,203.81,205.95,201.45,201.83,547776,0
2017-07-18,200.36,201.89,198.84,201.59,397177,0
2017-07-19,201.69,205.19,201.69,203.99,340381,0
2017-07-20,204.14,204.57,201.28,203.34,385987,0
2017-07-21,202.66,205.27,202.11,205.1,322079,0
2017-07-24,205.62,207.11,205.43,206.52,390737,0
2017-07-25,207.96,208.66,205.89,206.09,447520,0
2017-07-26,205.9,207.12,201.75,202.79,498918,0
2017-07-27,202.78,203.54,201.22,203.16,486621,0
2017-07-28,203.12,204.97,202.47,203.95,326631,0
2017-07-31,204.84,204.84,201.22,202.49,350097,0
2017-08-01,203.4,203.4,198.19,200.79,535458,0
2017-08-02,199.88,202.35,199.77,200.65,371030,0
2017-08-03,199.89,201.75,198.28,199.84,260046,0
2017-08-04,199.86,200.1,197.6,199.71,292946,0
2017-08-07,199.47,199.55,197.11,197.6,365496,0
2017-08-08,197.59,198.85,196.26,196.37,340507,0
2017-08-09,196.38,197.03,193.02,193.73,362565,0
2017-08-10,192.85,193.48,184.77,184.93,587878,0
2017-08-11,184.41,185.92,182.78,185.54,376382,0
2017-08-14,186.9,188.21,183.76,186.54,608910,0
2017-08-15,186.49,186.49,181.79,182,330011,0
2017-08-16,182.8,184.6,182.56,183.24,241731,0
2017-08-17,182.59,185.43,181.01,181.01,655535,0
2017-08-18,180.21,180.86,178.06,178.19,427277,0
2017-08-21,178.26,178.36,175.06,176.58,577220,0
2017-08-22,177.09,181.33,176.61,180.86,471616,0
2017-08-23,179.71,180.11,175.02,175.75,511622,0
2017-08-24,176.67,178.61,175.06,175.35,297953,0
2017-08-25,175.99,179.37,175.08,176.61,278255,0
2017-08-28,177.16,177.33,174.5,174.65,237357,0
2017-08-29,173.6,174.33,172.18,173.85,317005,0
2017-08-30,173.83,175.28,173.3,174.26,321717,0
2017-08-31,174.83,178.27,174.4,176.65,511517,0
2017-09-01,176.69,178.76,176.69,176.82,298875,0
2017-09-05,176.59,177.31,175.25,176.42,289484,0
2017-09-06,177.16,180.48,176.5,179.76,302841,0
2017-09-07,180.06,180.84,178.29,179.18,391390,0
2017-09-08,178.97,180.19,177.29,179.61,301268,0
2017-09-11,180.74,180.92,179.09,179.81,489697,0
2017-09-12,180.12,182.5,179.48,182.42,496442,0
2017-09-13,182.43,182.43,179.86,180.39,432865,0
2017-09-14,180.02,180.76,175.26,177.85,533166,0
2017-09-15,174.2,174.72,166.93,170.37,1658230,0
2017-09-18,170.88,171.85,165.87,167.7,787745,0
2017-09-19,162.43,162.48,153.16,157.54,1579552,0
2017-09-20,157.73,163.62,157.73,160.47,703287,0
2017-09-21,160.49,162.15,159.7,161.29,421009,0
2017-09-22,161.37,164.35,159.62,163.86,342746,0
2017-09-25,163.44,168.49,162.7,165.68,552799,0
2017-09-26,165.31,166.09,163.94,164.9,389550,0
2017-09-27,165.07,169.66,164.21,168.55,480710,0
2017-09-28,167.71,169.32,167.51,168,324289,0
2017-09-29,168.33,172.07,168.33,171.14,530410,0
2017-10-02,171.69,172.08,168.99,169.95,756291,0
2017-10-03,171.89,172.54,168.42,169.53,659372,0
2017-10-04,163.12,180.7,157.88,178.19,2665794,0
2017-10-05,176.6,176.92,171.36,175.55,1221607,0
2017-10-06,174.94,177.04,173.46,174.06,1018356,0
2017-10-09,172.86,175.06,170.33,171.02,636844,0
2017-10-10,171.06,172.43,168.43,168.66,725382,0
2017-10-11,168.57,170.17,162.33,164.93,838305,0
2017-10-12,164.7,166.07,163.12,165.31,663940,0
2017-10-13,165.62,165.7,161.91,162.4,534531,0
2017-10-16,163.07,166.69,162.3,164.76,447529,0
2017-10-17,164.22,165.92,162.34,163.64,499752,0
2017-10-18,163.23,164.27,162.06,162.17,565309,0
2017-10-19,161.37,163.95,159.84,160.94,670349,0
2017-10-20,162.12,162.45,159.77,160.9,544222,0
2017-10-23,161.29,161.79,159.24,159.95,523941,0
2017-10-24,159.77,160.17,158.96,159,760422,0
2017-10-25,159.12,159.12,155.22,156.39,1280245,0
2017-10-26,157.18,161.21,155.01,159.21,931474,0
2017-10-27,158.852,159.48,155.72,158.69,554866,0
2017-10-30,158.8,166.65,157.395,165.48,796924,0
2017-10-31,165.81,169.75,165.345,167.2,693287,0
2017-11-01,167.89,168.21,164.87,165.72,674245,0
2017-11-02,166,166.57,159.82,161.23,617288,0
2017-11-03,161.17,162.99,157.94,162.07,591839,0
2017-11-06,162.23,166.84,162.08,166.07,360158,0
2017-11-07,165.86,165.86,159.56,160.03,574272,0
2017-11-08,159.73,160.41,157.37,158.27,804842,0
2017-11-09,160.08,160.98,160.08,160.08,282450,0
2017-11-10,160,160.75,159.14,160.18,242317,0
