Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,82.237,83.361,81.588,83.182,307788,0
2005-02-28,83.182,83.381,81.408,82.087,291236,0
2005-03-01,82.335,83.62,82.335,83.082,516659,0
2005-03-02,82.882,83.481,82.525,82.752,297154,0
2005-03-03,82.782,83.421,82.415,82.575,329559,0
2005-03-04,82.565,83.531,82.535,82.683,464290,0
2005-03-07,82.683,83.918,82.683,83.63,398982,0
2005-03-08,83.63,84.427,82.752,82.832,233851,0
2005-03-09,82.862,83.292,82.027,82.107,264952,0
2005-03-10,80.739,83.73,80.729,82.187,644169,0
2005-03-11,82.177,83.73,81.977,82.732,355140,0
2005-03-14,82.732,83.65,80.999,81.398,605946,0
2005-03-15,81.238,82.227,80.44,80.44,304378,0
2005-03-16,80.64,80.68,79.862,80.042,391156,0
2005-03-17,80.142,80.34,78.298,79.634,376410,0
2005-03-18,79.394,80.171,78.656,78.945,373198,0
2005-03-21,78.745,78.745,76.993,78.498,461082,0
2005-03-22,77.95,78.238,76.264,76.783,663030,0
2005-03-23,76.903,76.983,76.106,76.324,243783,0
2005-03-24,76.524,76.773,75.327,75.507,491077,0
2005-03-28,75.606,76.056,74.968,75.247,322035,0
2005-03-29,75.028,75.107,71.241,71.54,1386652,0
2005-03-30,71.291,72.955,70.304,72.516,589191,0
2005-03-31,71.769,73.045,71.57,72.665,451751,0
2005-04-01,73.543,73.891,71.759,72.446,473120,0
2005-04-04,72.446,73.473,71.65,72.077,358352,0
2005-04-05,72.048,73.095,71.859,72.615,333976,0
2005-04-06,72.615,74.808,72.595,74.26,669551,0
2005-04-07,74.36,75.616,74.36,74.748,482550,0
2005-04-08,75.107,75.187,74.31,74.588,186499,0
2005-04-11,74.608,75.097,74.13,74.13,298459,0
2005-04-12,73.752,73.781,72.575,73.254,365373,0
2005-04-13,73.254,73.254,72.625,72.665,286219,0
2005-04-14,72.745,72.765,70.374,70.444,431085,0
2005-04-15,70.454,71.071,68.898,69.995,521175,0
2005-04-18,70.125,71.311,70.125,71.241,287525,0
2005-04-19,71.491,72.366,71.051,71.211,289929,0
2005-04-20,71.271,71.461,69.796,69.946,214087,0
2005-04-21,70.344,71.021,69.457,70.642,291135,0
2005-04-22,70.652,71.54,70.394,71.121,193822,0
2005-04-25,71.071,71.121,68.18,68.868,556787,0
2005-04-26,68.468,68.468,64.382,66.018,1663743,0
2005-04-27,65.789,67.602,64.99,67.483,588891,0
2005-04-28,67.433,67.473,65.19,65.39,521876,0
2005-04-29,65.539,67.433,65.539,67.333,470812,0
2005-05-02,67.542,67.602,61.802,62.399,1428688,0
2005-05-03,61.802,61.802,57.934,60.027,3377948,0
2005-05-04,59.907,59.917,58.163,58.56,1549376,0
2005-05-05,62,63.097,60.307,62.498,2942450,0
2005-05-06,62,62.798,61.054,62.16,1263257,0
2005-05-09,61.353,61.662,60.824,60.944,657812,0
2005-05-10,60.944,61.353,60.466,60.924,542343,0
2005-05-11,60.686,61.214,60.277,61.204,308691,0
2005-05-12,61.204,62.548,60.187,60.745,755627,0
2005-05-13,60.745,60.884,59.548,59.967,740578,0
2005-05-16,60.107,61.134,59.907,61.094,368683,0
2005-05-17,60.606,61.402,60.416,61.254,445832,0
2005-05-18,61.104,62.419,61.104,62.24,422458,0
2005-05-19,62.449,64.062,62.449,63.784,739977,0
2005-05-20,63.604,63.744,63.296,63.674,249502,0
2005-05-23,63.934,65.699,63.854,65.34,1117087,0
2005-05-24,65.39,65.789,64.691,65.07,354639,0
2005-05-25,65.19,65.26,63.414,63.784,770272,0
2005-05-26,63.784,64.591,63.784,64.441,721015,0
2005-05-27,64.541,65.18,64.541,65.04,303374,0
2005-05-31,65.439,66.078,65.12,65.839,1159522,0
2005-06-01,65.839,66.248,64.581,64.96,722019,0
2005-06-02,64.99,65.34,63.954,64.461,540537,0
2005-06-03,64.661,65.27,63.614,63.794,440114,0
2005-06-06,63.784,64.092,63.107,63.854,447438,0
2005-06-07,64.791,64.791,63.973,64.232,552373,0
2005-06-08,60.067,62.558,59.807,60.954,3186133,0
2005-06-09,60.934,61.742,60.884,61.363,793148,0
2005-06-10,61.432,61.892,60.805,61.702,800370,0
2005-06-13,61.602,63.137,61.602,62.947,598320,0
2005-06-14,62.818,63.714,62.25,63.524,789033,0
2005-06-15,63.844,64.441,63.247,63.344,565716,0
2005-06-16,63.444,63.834,63.037,63.804,548463,0
2005-06-17,64.192,64.192,62.22,63.344,1198551,0
2005-06-20,63.784,63.784,62.409,62.947,733857,0
2005-06-21,62.947,63.097,62.28,62.409,406005,0
2005-06-22,62.399,62.498,61.234,61.303,528398,0
2005-06-23,61.412,61.901,61.303,61.652,961689,0
2005-06-24,61.802,63.296,61.752,62.05,1532622,0
2005-06-27,61.901,62.28,61.522,61.862,535319,0
2005-06-28,61.802,62.15,61.552,61.802,709379,0
2005-06-29,61.802,62.25,61.134,61.134,480142,0
2005-06-30,61.382,61.572,60.516,60.666,368784,0
2005-07-01,60.755,61.303,60.077,60.815,422358,0
2005-07-05,60.805,61.552,60.805,61.363,206765,0
2005-07-06,61.024,61.552,60.606,61.512,584476,0
2005-07-07,61.303,62.23,61.074,62.19,626912,0
2005-07-08,62.17,64.023,62.17,63.874,1077862,0
2005-07-11,64.122,65.05,63.704,64.871,1028104,0
2005-07-12,64.701,65.17,63.874,64.112,712889,0
2005-07-13,64.292,64.691,64.182,64.282,477935,0
2005-07-14,64.431,64.911,63.027,63.484,768367,0
2005-07-15,63.325,63.844,63.097,63.296,463588,0
2005-07-18,63.247,63.444,62.798,62.947,222212,0
2005-07-19,63.097,63.794,62.858,63.694,258031,0
2005-07-20,63.584,64.651,63.315,64.461,229938,0
2005-07-21,64.661,64.881,64.242,64.521,476630,0
2005-07-22,65.03,65.789,63.993,64.761,553680,0
2005-07-25,64.891,65.29,64.581,64.99,405001,0
2005-07-26,65.14,66.724,65.14,66.238,592102,0
2005-07-27,65.889,67.881,65.889,67.572,727534,0
2005-07-28,67.572,69.277,67.572,68.498,982857,0
2005-07-29,68.498,68.598,67.802,68.478,485660,0
2005-08-01,68.478,69.277,68.389,69.057,658413,0
2005-08-02,69.057,70.015,68.997,69.726,583675,0
2005-08-03,69.726,70.632,69.457,70.184,613172,0
2005-08-04,70.025,70.682,68.828,69.087,674566,0
2005-08-05,68.778,68.838,67.622,68.03,370090,0
2005-08-08,68.05,68.468,67.213,67.782,389552,0
2005-08-09,67.98,68.628,67.732,68.399,376710,0
2005-08-10,68.648,68.768,67.123,67.383,509032,0
2005-08-11,67.632,68.23,67.053,67.223,509937,0
2005-08-12,66.973,67.103,66.158,66.664,530202,0
2005-08-15,66.535,66.894,66.238,66.884,335478,0
2005-08-16,66.854,67.483,66.784,67.303,337383,0
2005-08-17,67.283,67.832,67.283,67.672,335678,0
2005-08-18,67.672,67.881,67.293,67.522,182184,0
2005-08-19,68.03,68.03,67.333,67.483,273777,0
2005-08-22,67.582,67.971,67.343,67.802,219304,0
2005-08-23,67.802,67.802,66.644,67.263,482650,0
2005-08-24,73.204,73.204,66.368,67.203,1124611,0
2005-08-25,67.183,67.323,66.784,66.963,314410,0
2005-08-26,66.884,67.183,66.604,66.784,311099,0
2005-08-29,66.634,68.19,66.298,68.19,478035,0
2005-08-30,68.03,68.3,66.754,66.784,640356,0
2005-08-31,66.794,68.35,66.378,68.35,503517,0
2005-09-01,68.18,70.194,68.1,69.137,609055,0
2005-09-02,69.127,69.397,68.738,68.987,265352,0
2005-09-06,69.017,69.337,68.27,69.117,395068,0
2005-09-07,68.818,69.636,68.648,69.377,562105,0
2005-09-08,68.778,74.16,68.36,73.414,2627540,0
2005-09-09,73.612,74.858,73.374,74.28,748003,0
2005-09-12,73.463,75.447,73.124,74.51,625610,0
2005-09-13,74.5,76.006,74.5,75.207,715297,0
2005-09-14,75.127,75.656,74.878,75.307,440214,0
2005-09-15,75.107,75.307,73.652,74.36,596315,0
2005-09-16,74.26,74.26,73.533,74.23,300867,0
2005-09-19,73.811,74.36,73.762,74.1,399383,0
2005-09-20,74.2,74.718,74.16,74.36,387646,0
2005-09-21,74.06,74.56,73.762,73.971,385337,0
2005-09-22,73.861,73.861,72.575,73.254,345712,0
2005-09-23,73.154,73.821,72.795,73.374,114769,0
2005-09-26,73.513,74.628,73.304,73.921,309996,0
2005-09-27,73.841,74.608,73.582,74.47,205258,0
2005-09-28,74.37,75.307,74.14,74.658,385237,0
2005-09-29,74.54,75.926,74.52,75.906,432589,0
2005-09-30,75.856,76.953,75.846,76.364,845817,0
2005-10-03,76.155,77.631,76.135,77.451,705166,0
2005-10-04,77.271,78.248,77.252,77.91,611059,0
2005-10-05,77.481,77.95,75.088,75.177,676474,0
2005-10-06,75.058,75.836,71.839,72.296,951656,0
2005-10-07,73.214,73.473,71.371,71.849,736767,0
2005-10-10,72.167,74.51,72.068,72.835,879025,0
2005-10-11,72.915,73.274,69.706,70.125,869793,0
2005-10-12,68.878,69.477,67.98,69.347,804583,0
2005-10-13,69.177,70.912,69.017,70.404,588690,0
2005-10-14,71.171,72.755,70.474,71.361,403194,0
2005-10-17,71.859,71.859,69.357,70.812,394168,0
2005-10-18,70.125,70.354,69.477,69.975,439412,0
2005-10-19,69.926,70.524,69.477,70.224,317622,0
2005-10-20,70.075,70.204,69.027,69.207,451551,0
2005-10-21,69.526,69.716,68.788,69.197,533914,0
2005-10-24,69.497,69.576,68.648,69.277,393364,0
2005-10-25,69.277,69.277,68.23,68.439,410218,0
2005-10-26,68.28,68.33,67.503,67.822,405905,0
2005-10-27,67.822,67.901,67.373,67.433,309495,0
2005-10-28,67.632,67.782,66.644,67.083,540235,0
2005-10-31,67.333,69.067,67.333,68.618,371494,0
2005-11-01,68.18,69.427,68.15,69.277,533412,0
2005-11-02,67.333,70.872,67.333,70.862,409014,0
2005-11-03,72.018,73.314,71.291,71.849,641862,0
2005-11-04,71.69,72.965,71.69,72.506,429579,0
2005-11-07,72.406,74.08,72.048,73.513,382529,0
2005-11-08,73.513,73.891,72.815,73.562,280601,0
2005-11-09,69.906,71.471,68.798,71.171,2586004,0
2005-11-10,70.772,71.799,69.985,71.799,286520,0
2005-11-11,71.769,71.958,71.161,71.779,195930,0
2005-11-14,71.919,71.938,70.055,70.484,498701,0
2005-11-15,70.344,71.261,69.946,70.464,234853,0
2005-11-16,70.424,70.524,69.626,70.144,420851,0
2005-11-17,70.055,70.962,69.746,70.712,277794,0
2005-11-18,70.712,72.426,70.702,72.366,403194,0
2005-11-21,72.267,73.434,63.544,64.611,3795591,0
2005-11-22,54.326,54.824,50.735,51.334,11306011,0
2005-11-23,53.408,54.057,51.214,52.012,4196577,0
2005-11-25,51.733,52.611,51.584,52.431,483151,0
2005-11-28,52.581,54.127,52.531,53.907,2300087,0
2005-11-29,53.947,54.913,53.877,54.226,1498314,0
2005-11-30,54.326,56.039,54.296,54.625,876615,0
2005-12-01,54.625,54.873,52.142,52.651,2171775,0
2005-12-02,52.531,54.147,52.531,53.298,925774,0
2005-12-05,52.83,53.17,52.381,53.09,558294,0
2005-12-06,53.09,53.308,51.833,52.122,1184504,0
2005-12-07,51.733,52.212,50.248,50.288,1042045,0
2005-12-08,50.387,50.587,49.341,49.99,1700664,0
2005-12-09,49.96,50.358,49.7,50.08,827758,0
2005-12-12,50.188,50.497,49.083,49.591,1163337,0
2005-12-13,47.417,47.427,44.606,45.852,7405884,0
2005-12-14,45.822,47.826,45.454,47.267,2703281,0
2005-12-15,47.347,47.916,46.898,47.277,1149290,0
2005-12-16,47.646,49.201,47.646,48.813,1955781,0
2005-12-19,47.846,48.933,47.467,48.174,1408123,0
2005-12-20,48.106,48.374,47.287,47.936,1056594,0
2005-12-21,47.926,50.07,47.926,49.381,1696949,0
2005-12-22,49.341,51.414,49.341,50.885,2018983,0
2005-12-23,50.985,51.594,50.695,51.105,1121703,0
2005-12-27,51.304,51.484,50.785,50.835,1132839,0
2005-12-28,50.835,51.234,50.338,51.085,637348,0
2005-12-29,51.065,51.584,50.735,51.204,651793,0
2005-12-30,51.085,51.434,50.945,51.135,476328,0
2006-01-03,51.234,51.484,50.288,51.135,550870,0
2006-01-04,50.935,52.671,50.735,52.651,912533,0
2006-01-05,52.651,53.678,52.591,53.219,1212293,0
2006-01-06,53.318,53.488,53.03,53.13,751614,0
2006-01-09,53.628,54.685,53.229,53.867,1691231,0
2006-01-10,53.907,53.907,52.99,53.348,673062,0
2006-01-11,53.328,53.827,53.328,53.728,665538,0
2006-01-12,53.678,53.678,52.83,53.248,576955,0
2006-01-13,53.578,53.638,52.601,52.661,810504,0
2006-01-17,51.932,53.06,51.733,52.711,858958,0
2006-01-18,52.581,53.757,52.451,53.618,519068,0
2006-01-19,53.608,54.077,53.1,53.278,371694,0
2006-01-20,53.03,53.268,51.534,51.674,616780,0
2006-01-23,53.08,53.328,51.813,51.902,758936,0
2006-01-24,51.184,53.189,50.835,52.92,1106251,0
2006-01-25,52.92,53.847,52.77,53.787,706469,0
2006-01-26,54.276,55.062,53.937,54.685,660421,0
2006-01-27,55.022,55.771,54.585,55.521,568324,0
2006-01-30,55.371,55.371,54.555,54.745,735863,0
2006-01-31,54.735,55.86,54.735,55.251,811907,0
2006-02-01,55.231,55.361,54.485,54.525,629524,0
2006-02-02,53.977,54.226,53.458,53.787,431285,0
2006-02-03,53.767,53.767,52.591,52.711,451853,0
2006-02-06,52.631,52.81,52.341,52.521,349823,0
2006-02-07,52.491,52.87,52.032,52.152,202551,0
2006-02-08,52.032,52.182,51.654,52.122,373399,0
2006-02-09,52.83,53.528,52.192,53.238,444026,0
2006-02-10,53.278,53.578,52.78,53.18,280098,0
2006-02-13,53.15,53.578,52.351,52.88,236260,0
2006-02-14,52.731,53.1,52.491,52.81,314811,0
2006-02-15,52.681,53.977,52.681,53.847,315411,0
2006-02-16,53.777,54.236,53.11,53.378,270269,0
2006-02-17,53.428,55.172,53.358,54.814,339993,0
2006-02-21,55.122,55.172,54.266,54.834,435400,0
2006-02-22,54.625,54.923,54.425,54.665,398077,0
2006-02-23,54.376,54.775,53.698,54.027,552473,0
2006-02-24,53.997,55.192,53.837,54.903,744491,0
2006-02-27,54.824,54.824,53.268,53.728,888854,0
2006-02-28,53.578,53.628,51.624,52.301,891664,0
2006-03-01,52.681,53.388,52.511,52.731,733454,0
2006-03-02,52.78,52.78,51.005,51.773,978241,0
2006-03-03,51.534,52.032,51.454,51.932,465294,0
2006-03-06,51.684,52.84,51.564,52.301,785525,0
2006-03-07,52.301,52.93,52.052,52.601,744593,0
2006-03-08,49.73,50.905,49.341,50.258,5025038,0
2006-03-09,50.258,51.035,49.84,50.13,1431999,0
2006-03-10,50.188,50.995,50.188,50.985,452453,0
2006-03-13,51.334,52.481,51.334,52.132,953862,0
2006-03-14,52.182,53.189,52.102,53.04,813109,0
2006-03-15,53.04,53.478,52.93,53.478,458072,0
2006-03-16,53.468,54.127,53.05,53.418,384534,0
2006-03-17,53.678,53.947,53.548,53.817,411521,0
2006-03-20,54.176,54.256,53.767,54.246,674766,0
2006-03-21,54.475,55.82,54.475,55.012,1017971,0
2006-03-22,55.122,56.617,55.022,56.248,746796,0
2006-03-23,56.198,56.327,54.972,56.118,331263,0
2006-03-24,56.118,56.268,55.042,55.361,416938,0
2006-03-27,54.775,55.321,54.425,54.765,441616,0
2006-03-28,54.645,54.725,53.638,53.907,408309,0
2006-03-29,54.027,54.933,53.887,54.107,396173,0
2006-03-30,54.176,54.765,53.997,54.425,233951,0
2006-03-31,54.425,54.435,53.1,53.857,712087,0
2006-04-03,53.927,53.967,52.95,53.02,446534,0
2006-04-04,52.93,53.458,52.631,52.83,327250,0
2006-04-05,52.81,53.328,52.311,52.601,560299,0
2006-04-06,52.621,53.03,52.621,52.91,317723,0
2006-04-07,53.03,53.747,52.93,53.01,298459,0
2006-04-10,52.93,52.93,52.002,52.231,208870,0
2006-04-11,52.83,53.378,52.331,52.93,992287,0
2006-04-12,52.78,54.525,52.511,54.236,814517,0
2006-04-13,54.077,54.296,53.428,54.087,442421,0
2006-04-17,53.987,54.186,53.568,53.927,540235,0
2006-04-18,53.877,54.465,53.14,53.967,290131,0
2006-04-19,53.877,54.097,52.87,53.09,375407,0
2006-04-20,52.99,53.728,52.84,53.548,291637,0
2006-04-21,53.548,53.648,52.361,52.731,277090,0
2006-04-24,53.628,54.406,53.09,53.917,415835,0
2006-04-25,53.817,53.817,51.932,52.8,539933,0
2006-04-26,52.9,53.827,52.681,52.88,433790,0
2006-04-27,52.83,53.648,52.601,53.578,310698,0
2006-04-28,53.578,54.903,53.578,54.645,494187,0
2006-05-01,54.695,54.844,53.947,54.226,422257,0
2006-05-02,54.196,54.196,53.13,53.648,243683,0
2006-05-03,53.488,54.027,52.92,52.97,567822,0
2006-05-04,52.93,53.278,52.092,52.631,505123,0
2006-05-05,52.641,53.747,52.641,53.478,254517,0
2006-05-08,53.378,54.425,53.16,54.256,266657,0
2006-05-09,54.256,54.725,54.067,54.435,212583,0
2006-05-10,54.276,54.276,52.83,52.94,262944,0
2006-05-11,52.93,54.376,52.88,53.927,496695,0
2006-05-12,53.678,53.678,52.162,52.461,317420,0
2006-05-15,52.231,53.678,51.733,52.481,391858,0
2006-05-16,52.421,53.17,52.072,53.14,431085,0
2006-05-17,52.93,53.07,52.301,52.391,309293,0
2006-05-18,52.351,52.391,51.982,52.231,297656,0
2006-05-19,52.231,52.311,50.547,51.624,590497,0
2006-05-22,51.524,52.002,50.975,51.872,497496,0
2006-05-23,51.902,52.231,51.484,52.202,517361,0
2006-05-24,52.222,52.441,51.115,52.162,466598,0
2006-05-25,52.261,52.421,51.384,51.614,428876,0
2006-05-26,49.063,49.103,44.606,47.427,5561462,0
2006-05-30,47.098,48.274,46.549,46.798,1117087,0
2006-05-31,46.818,47.397,46.281,47.197,852638,0
2006-06-01,47.098,48.234,46.908,48.046,610959,0
2006-06-02,48.144,48.773,47.966,48.444,732050,0
2006-06-05,48.364,48.713,47.866,48.244,755929,0
2006-06-06,48.244,48.584,46.848,47.537,703758,0
2006-06-07,44.956,46.798,44.856,46.131,1834793,0
2006-06-08,46.022,46.988,45.554,46.928,947644,0
2006-06-09,46.998,48.963,46.808,46.868,818026,0
2006-06-12,46.748,47.078,46.321,46.4,487164,0
2006-06-13,46.449,46.998,45.364,45.564,577455,0
2006-06-14,45.464,45.633,43.849,44.557,1055189,0
2006-06-15,44.706,45.733,44.557,45.275,1142469,0
2006-06-16,45.125,45.504,44.726,44.786,655807,0
2006-06-19,44.856,45.733,44.826,44.916,567822,0
2006-06-20,45.046,45.046,43.311,43.909,518063,0
2006-06-21,43.909,44.218,43.311,43.829,579059,0
2006-06-22,43.659,43.659,42.803,43.46,558695,0
2006-06-23,43.46,44.736,41.716,43.949,1641874,0
2006-06-26,43.849,44.198,43.171,43.51,517563,0
2006-06-27,43.559,44.437,43.171,43.351,572038,0
2006-06-28,43.361,43.569,43.151,43.41,349925,0
2006-06-29,43.43,44.856,43.43,44.646,586986,0
2006-06-30,44.756,44.916,43.979,44.148,380622,0
2006-07-03,44.248,44.736,43.849,44.686,146971,0
2006-07-05,44.357,44.586,43.859,44.497,322636,0
2006-07-06,44.397,44.447,43.49,43.629,263144,0
2006-07-07,43.529,43.709,42.973,43.301,433189,0
2006-07-10,43.609,44.706,43.589,44.507,467902,0
2006-07-11,44.058,44.228,43.609,43.909,367881,0
2006-07-12,43.809,44.287,43.49,43.789,559297,0
2006-07-13,43.659,44.178,43.43,43.949,575847,0
2006-07-14,43.909,43.909,42.863,42.983,378316,0
2006-07-17,42.883,43.609,42.863,43.301,563308,0
2006-07-18,43.291,43.43,42.963,43.351,262844,0
2006-07-19,43.41,44.307,43.311,43.929,426471,0
2006-07-20,43.859,43.909,42.943,43.131,201649,0
2006-07-21,43.061,43.091,42.295,42.743,470812,0
2006-07-24,42.863,42.863,42.444,42.713,326147,0
2006-07-25,42.813,43.361,42.404,43.013,309595,0
2006-07-26,42.983,44.128,42.943,43.859,360457,0
2006-07-27,43.899,43.909,42.593,42.733,231644,0
2006-07-28,42.723,44.048,42.723,43.949,236462,0
2006-07-31,43.929,44.208,43.539,44.058,310397,0
2006-08-01,44.038,44.038,42.763,43.101,279396,0
2006-08-02,43.111,43.529,42.464,42.533,474725,0
2006-08-03,42.035,42.633,41.806,42.434,588991,0
2006-08-04,43.013,43.181,42.394,42.503,310799,0
2006-08-07,42.404,42.703,42.384,42.484,224421,0
2006-08-08,44.457,46.032,44.457,45.524,1355755,0
2006-08-09,45.703,46.351,45.663,45.782,475527,0
2006-08-10,46.898,47.846,46.888,47.846,1657625,0
2006-08-11,47.856,48.244,47.407,47.956,609456,0
2006-08-14,48.144,49.123,48.134,48.753,595314,0
2006-08-15,49.043,49.301,47.926,48.783,314710,0
2006-08-16,48.993,49.441,48.404,48.544,621195,0
2006-08-17,48.294,48.753,47.786,48.314,523181,0
2006-08-18,48.274,48.274,47.387,47.856,538229,0
2006-08-21,47.646,47.936,47.477,47.646,416838,0
2006-08-22,47.646,47.746,47.257,47.337,196832,0
2006-08-23,47.407,47.587,46.559,46.738,210577,0
2006-08-24,46.778,47.527,46.579,47.227,421755,0
2006-08-25,47.347,47.636,47.347,47.567,165731,0
2006-08-28,47.626,48.474,47.577,48.284,364270,0
2006-08-29,48.394,49.063,47.816,48.953,486664,0
2006-08-30,48.943,49.371,48.793,49.211,384534,0
2006-08-31,49.421,50.278,49.421,49.82,397075,0
2006-09-01,49.81,50.487,49.74,50.368,410218,0
2006-09-05,50.467,51.145,50.268,50.695,1008940,0
2006-09-06,50.447,50.467,49.351,49.471,597319,0
2006-09-07,49.093,49.83,49.023,49.331,525789,0
2006-09-08,52.331,54.425,52.132,54.027,3265487,0
2006-09-11,53.777,54.873,53.18,54.775,1366489,0
2006-09-12,54.575,55.721,54.575,55.401,915239,0
2006-09-13,55.521,56.597,55.251,56.517,794953,0
2006-09-14,56.118,56.178,55.321,55.761,438408,0
2006-09-15,55.82,55.92,55.182,55.771,547561,0
2006-09-18,55.571,55.681,54.755,55.062,427073,0
2006-09-19,55.471,55.601,54.765,54.982,344103,0
2006-09-20,55.072,55.989,54.655,55.92,546455,0
2006-09-21,55.9,55.9,54.933,55.042,476328,0
2006-09-22,54.824,55.172,53.797,53.987,477232,0
2006-09-25,53.827,54.625,53.827,54.465,285416,0
2006-09-26,54.206,54.346,53.777,53.937,379620,0
2006-09-27,53.827,53.857,53.07,53.318,625610,0
2006-09-28,53.288,54.216,53.15,54.037,645470,0
2006-09-29,53.977,54.196,53.318,53.328,365373,0
2006-10-02,53.338,53.438,52.461,52.83,342701,0
2006-10-03,52.83,52.83,51.922,52.152,305281,0
2006-10-04,51.932,52.661,51.654,52.661,336479,0
2006-10-05,52.581,53.578,52.581,53.448,266156,0
2006-10-06,53.278,53.278,52.331,52.631,157005,0
2006-10-09,52.631,52.91,52.531,52.691,167437,0
2006-10-10,52.631,52.83,52.132,52.291,239269,0
2006-10-11,52.331,53.927,52.241,53.668,466498,0
2006-10-12,53.728,55.421,53.728,55.271,720714,0
2006-10-13,55.371,56.307,54.745,55.82,640858,0
2006-10-16,55.721,56.118,55.571,56.049,384735,0
2006-10-17,55.771,55.949,55.481,55.84,382429,0
2006-10-18,56.069,56.517,55.82,56.069,296953,0
2006-10-19,56.019,57.775,55.92,57.575,677376,0
2006-10-20,57.565,58.193,57.286,58.063,914035,0
2006-10-23,58.063,58.75,57.864,58.362,414232,0
2006-10-24,58.362,58.53,57.515,57.765,379317,0
2006-10-25,57.695,58.51,57.465,58.362,293144,0
2006-10-26,58.113,58.73,57.864,58.52,302773,0
2006-10-27,58.421,58.421,57.665,57.665,186699,0
2006-10-30,57.565,57.775,57.216,57.625,363970,0
2006-10-31,57.615,57.675,57.266,57.445,205561,0
2006-11-01,57.415,58.083,57.286,57.445,543645,0
2006-11-02,57.345,57.345,56.437,56.607,757733,0
2006-11-03,56.467,56.607,54.665,54.913,992889,0
2006-11-06,54.824,55.331,53.378,55.172,361561,0
2006-11-07,54.923,55.002,54.176,54.396,563006,0
2006-11-08,54.226,54.525,53.668,53.718,495091,0
2006-11-09,53.628,54.206,53.378,53.688,530806,0
2006-11-10,53.578,53.578,52.95,53.248,803582,0
2006-11-13,52.98,53.528,52.731,53.498,564213,0
2006-11-14,53.608,53.977,53.13,53.678,401089,0
2006-11-15,53.658,53.807,53.488,53.648,477232,0
2006-11-16,53.728,53.917,53.518,53.847,275686,0
2006-11-17,53.678,53.827,53.448,53.478,325244,0
2006-11-20,53.328,53.548,53.13,53.388,202150,0
2006-11-21,53.338,53.538,53.258,53.408,213485,0
2006-11-22,53.428,53.927,53.408,53.807,163928,0
2006-11-24,53.628,53.827,53.478,53.628,42536,0
2006-11-27,53.528,53.827,53.428,53.688,359354,0
2006-11-28,53.478,53.678,53.01,53.428,374001,0
2006-11-29,53.827,54.027,53.578,53.797,263946,0
2006-11-30,53.807,53.967,53.578,53.797,330360,0
2006-12-01,53.797,54.117,53.728,53.957,353837,0
2006-12-04,53.957,54.286,53.827,53.977,331664,0
2006-12-05,53.827,53.877,52.92,52.98,719211,0
2006-12-06,52.83,53.947,52.681,53.558,592102,0
2006-12-07,53.478,54.445,53.328,53.568,398580,0
2006-12-08,53.678,53.867,53.368,53.418,637146,0
2006-12-11,53.628,53.628,52.361,52.501,858658,0
2006-12-12,50.885,51.334,48.793,49.291,4120032,0
2006-12-13,42.963,44.756,42.613,44.447,8694422,0
2006-12-14,44.457,44.686,43.989,44.048,1599437,0
2006-12-15,44.457,44.786,44.258,44.696,1181996,0
2006-12-18,43.959,44.427,43.799,43.879,1530615,0
2006-12-19,43.759,44.996,43.759,44.876,1197545,0
2006-12-20,44.916,45.504,44.606,45.354,900894,0
2006-12-21,45.454,45.613,44.646,45.314,832274,0
2006-12-22,45.484,45.494,44.616,44.926,434798,0
2006-12-26,44.976,45.464,44.397,45.285,325144,0
2006-12-27,45.125,45.125,44.706,44.856,482048,0
2006-12-28,44.856,44.866,44.337,44.427,520874,0
2006-12-29,44.407,44.696,44.277,44.357,506325,0
2007-01-03,43.769,44.058,43.38,43.649,763551,0
2007-01-04,43.879,46.738,43.879,45.464,3548597,0
2007-01-05,44.946,47.357,44.946,46.858,2140977,0
2007-01-08,46.708,47.477,45.822,46.598,1212995,0
2007-01-09,46.479,46.479,45.792,46.111,565115,0
2007-01-10,46.201,51.813,45.842,51.224,5502974,0
2007-01-11,51.892,52.83,50.865,51.274,2884063,0
2007-01-12,51.334,51.882,51.145,51.474,812208,0
2007-01-16,51.294,51.644,50.705,51.314,1128525,0
2007-01-17,51.314,51.334,49.79,50.487,1342612,0
2007-01-18,50.387,50.387,49.311,50.03,968812,0
2007-01-19,50.437,50.537,49.441,49.92,873706,0
2007-01-22,45.354,47.487,45.344,46.678,2816746,0
2007-01-23,46.838,47.666,46.351,47.447,1240482,0
2007-01-24,47.497,47.517,47.018,47.457,636944,0
2007-01-25,47.467,48.116,47.118,47.756,1059402,0
2007-01-26,47.587,47.696,46.898,47.018,706770,0
2007-01-29,47.118,47.177,46.111,46.589,709479,0
2007-01-30,46.908,46.938,46.281,46.529,503717,0
2007-01-31,46.489,47.607,46.341,47.547,885142,0
2007-02-01,47.846,48.843,47.746,48.144,775291,0
2007-02-02,47.966,48.584,47.826,48.204,600729,0
2007-02-05,47.956,48.144,47.187,47.597,774388,0
2007-02-06,47.597,47.796,46.341,47.058,929685,0
2007-02-07,47.008,47.147,45.932,46.181,1040643,0
2007-02-08,46.231,46.708,45.982,46.509,613672,0
2007-02-09,46.579,46.868,46.181,46.201,379620,0
2007-02-12,46.211,46.251,45.713,45.902,626544,0
2007-02-13,45.902,46.161,45.593,45.932,609895,0
2007-02-14,45.932,46.608,45.802,45.992,1149663,0
2007-02-15,46.042,46.4,45.703,46.261,1125918,0
2007-02-16,46.251,46.499,45.404,46.499,1320640,0
2007-02-20,46.469,47.048,45.762,46.748,1150395,0
2007-02-21,46.738,47.597,46.698,47.257,1030811,0
2007-02-22,47.517,47.726,46.459,46.958,477935,0
2007-02-23,46.958,47.297,46.351,47.028,674566,0
2007-02-26,47.098,47.177,46.281,46.321,899531,0
2007-02-27,46.251,46.291,45.304,45.852,638351,0
2007-02-28,45.723,46.311,45.055,45.762,638551,0
2007-03-01,45.742,47.656,45.195,45.822,617372,0
2007-03-02,45.862,46.141,45.603,45.852,671859,0
2007-03-05,45.772,46.261,44.258,45.703,711886,0
2007-03-06,45.872,45.902,43.759,45.165,1032514,0
2007-03-07,45.036,45.583,44.686,45.105,657209,0
2007-03-08,45.205,45.713,44.946,45.564,662628,0
2007-03-09,47.856,48.803,45.693,47.666,2508859,0
2007-03-12,47.357,48.244,46.589,46.838,1065923,0
2007-03-13,46.658,46.858,45.872,45.992,511644,0
2007-03-14,45.902,46.618,45.404,46.459,509335,0
2007-03-15,46.658,46.968,46.351,46.678,311600,0
2007-03-16,46.768,46.848,46.141,46.41,414833,0
2007-03-19,46.658,46.938,46.151,46.439,548763,0
2007-03-20,46.598,47.277,46.191,47.157,652798,0
2007-03-21,47.407,47.527,46.479,47.108,640756,0
2007-03-22,47.287,47.936,46.998,47.926,530711,0
2007-03-23,47.756,48.693,47.666,48.474,649085,0
2007-03-26,48.474,48.753,48.194,48.364,664234,0
2007-03-27,48.504,48.993,47.786,48.454,569628,0
2007-03-28,48.444,48.943,48.264,48.564,424362,0
2007-03-29,48.673,48.883,48.204,48.444,497128,0
2007-03-30,48.594,48.753,48.284,48.464,291737,0
2007-04-02,48.643,48.853,48.364,48.693,390052,0
2007-04-03,48.444,49.281,48.444,48.873,621997,0
2007-04-04,48.723,48.903,48.056,48.594,367680,0
2007-04-05,48.464,49.571,48.364,49.521,311657,0
2007-04-09,49.441,49.81,48.813,49.78,376959,0
2007-04-10,49.501,49.76,48.903,49.301,787522,0
2007-04-11,49.641,50.725,49.591,50.368,792947,0
2007-04-12,50.238,50.636,50.07,50.557,760744,0
2007-04-13,50.597,51.484,49.85,50.198,651692,0
2007-04-16,50.169,50.537,49.87,50.09,801875,0
2007-04-17,50.188,50.288,49.98,50.208,208569,0
2007-04-18,50.05,50.427,49.451,49.95,298661,0
2007-04-19,49.75,49.88,49.371,49.72,222112,0
2007-04-20,49.94,49.95,49.271,49.74,518263,0
2007-04-23,49.81,50.1,49.431,49.621,662266,0
2007-04-24,49.601,49.651,48.943,49.153,489672,0
2007-04-25,49.261,49.561,49.003,49.401,249102,0
2007-04-26,49.441,50.268,49.161,50.1,430384,0
2007-04-27,50.387,51.274,50.288,51.175,592802,0
2007-04-30,51.394,51.584,50.656,50.935,672962,0
2007-05-01,50.885,51.364,49.87,51.135,835582,0
2007-05-02,51.324,52.271,51.264,51.962,725786,0
2007-05-03,51.793,52.331,51.474,52.072,420848,0
2007-05-04,52.531,52.681,51.175,51.783,586280,0
2007-05-07,51.823,51.882,51.135,51.614,180782,0
2007-05-08,51.364,51.414,50.15,51.095,964397,0
2007-05-09,51.105,51.394,50.517,51.015,388129,0
2007-05-10,51.095,51.184,50.06,50.835,323539,0
2007-05-11,50.735,50.785,50.278,50.397,268561,0
2007-05-14,50.15,50.288,49.671,49.97,329559,0
2007-05-15,49.89,50.835,49.89,50.378,409517,0
2007-05-16,52.641,53.458,51.664,53.248,1641372,0
2007-05-17,53.248,53.408,52.96,53.08,652496,0
2007-05-18,52.97,53.298,52.491,53.13,506929,0
2007-05-21,55.751,56.377,54.276,54.824,1205271,0
2007-05-22,55.132,55.701,54.883,55.311,1245266,0
2007-05-23,55.072,55.291,53.967,54.077,559297,0
2007-05-24,54.575,55.202,54.226,54.575,1124310,0
2007-05-25,54.715,54.992,54.515,54.695,602033,0
2007-05-29,54.824,54.853,53.718,54.715,841705,0
2007-05-30,54.665,55.471,54.276,55.391,953462,0
2007-05-31,55.261,55.321,54.296,54.962,602334,0
2007-06-01,54.962,55.391,54.625,55.271,629924,0
2007-06-04,55.351,55.9,54.346,54.755,916443,0
2007-06-05,54.127,54.545,53.1,53.927,941422,0
2007-06-06,51.674,54.863,51.434,53.967,3239067,0
2007-06-07,53.498,53.747,52.77,53,1069637,0
2007-06-08,52.83,53.258,52.83,53.13,337202,0
2007-06-11,52.92,53.688,52.621,53.438,641359,0
2007-06-12,53.01,53.728,52.89,53.448,773886,0
2007-06-13,52.77,54.057,52.77,53.638,681990,0
2007-06-14,53.388,54.157,53.388,53.747,415534,0
2007-06-15,53.787,54.186,53.787,53.977,352934,0
2007-06-18,54.176,54.176,53.698,53.698,224121,0
2007-06-19,53.787,54.386,53.787,54.216,290432,0
2007-06-20,54.216,54.565,53.668,53.947,464190,0
2007-06-21,53.947,54.455,53.468,54.226,703960,0
2007-06-22,54.017,54.755,53.817,53.887,728842,0
2007-06-25,54.067,54.226,53.15,53.408,493183,0
2007-06-26,53.658,53.967,52.86,53.308,442803,0
2007-06-27,53.308,53.718,52.95,53.368,323338,0
2007-06-28,53.358,53.917,52.98,53.238,436603,0
2007-06-29,53.488,53.678,52.531,53.15,357046,0
2007-07-02,53.14,53.368,52.271,53.368,330360,0
2007-07-03,53.338,53.907,53.14,53.308,212483,0
2007-07-05,53.09,55.251,52.741,54.336,736917,0
2007-07-06,54.127,54.824,54.017,54.675,499305,0
2007-07-09,54.595,55.172,54.127,55.132,316918,0
2007-07-10,54.685,54.903,53.767,53.937,264550,0
2007-07-11,53.937,55.082,53.937,54.157,352432,0
2007-07-12,54.157,54.535,53.478,54.246,391556,0
2007-07-13,54.067,54.067,52.79,53.608,363368,0
2007-07-16,53.288,53.418,52.471,53.238,431590,0
2007-07-17,53.14,53.897,52.661,52.98,285116,0
2007-07-18,53.398,53.398,51.882,52.681,294145,0
2007-07-19,53.03,53.887,52.571,53.837,594108,0
2007-07-20,53.807,54.097,53.248,53.348,379217,0
2007-07-23,53.278,53.308,52.581,53.09,304097,0
2007-07-24,52.83,53.358,52.541,52.94,281204,0
2007-07-25,53.13,53.388,52.79,52.9,276689,0
2007-07-26,52.361,52.501,51.334,52.022,502235,0
2007-07-27,52.082,52.241,51.334,51.424,306783,0
2007-07-30,51.194,51.534,50.835,51.284,503316,0
2007-07-31,51.284,51.664,49.651,49.97,517963,0
2007-08-01,49.71,51.882,49.71,51.564,463790,0
2007-08-02,51.743,52.77,51.684,52.581,597519,0
2007-08-03,52.79,53.857,52.591,53.04,521075,0
2007-08-06,54.824,56.806,53.08,53.747,653699,0
2007-08-07,53.728,54.525,53.06,54.396,796658,0
2007-08-08,55.321,56.677,54.346,55.271,1274294,0
2007-08-09,54.725,57.405,54.226,55.202,1840512,0
2007-08-10,53.608,55.072,52.85,53.229,1093412,0
2007-08-13,53.328,53.977,51.833,52.79,799067,0
2007-08-14,52.83,52.83,51.703,51.763,298824,0
2007-08-15,52.651,54.226,51.284,51.484,614272,0
2007-08-16,51.135,51.314,49.77,50.467,931794,0
2007-08-17,50.835,51.544,49.81,51.035,585780,0
2007-08-20,51.234,52.311,51.055,51.693,339591,0
2007-08-21,51.354,52.691,50.815,52.441,544046,0
2007-08-22,52.501,52.681,51.434,51.783,229438,0
2007-08-23,51.684,51.783,48.863,49.74,1063917,0
2007-08-24,49.88,50.507,49.581,50.03,394968,0
2007-08-27,50.03,50.626,49.69,50.169,393567,0
2007-08-28,50.198,50.387,49.501,49.501,251808,0
2007-08-29,49.98,50.09,49.023,49.341,439312,0
2007-08-30,49.261,49.331,48.584,48.733,632833,0
2007-08-31,48.723,49.321,47.796,48.604,732452,0
2007-09-04,48.883,48.953,48.076,48.544,792644,0
2007-09-05,48.294,49.78,48.254,49.341,524886,0
2007-09-06,49.541,50.288,49.351,49.531,943031,0
2007-09-07,49.93,51.404,49.361,50.387,2005842,0
2007-09-10,50.656,51.823,50.467,51.614,818729,0
2007-09-11,51.674,52.241,51.424,51.872,535721,0
2007-09-12,52.012,53.189,51.743,52.651,699847,0
2007-09-13,52.701,52.97,51.654,51.763,349622,0
2007-09-14,51.753,51.783,51.165,51.684,241678,0
2007-09-17,51.664,51.664,50.258,51.005,305682,0
2007-09-18,51.374,51.833,50.08,51.274,465495,0
2007-09-19,51.444,52.751,51.444,51.872,295648,0
2007-09-20,51.952,52.401,51.713,51.972,161919,0
2007-09-21,51.972,52.172,51.204,51.912,327853,0
2007-09-24,51.942,52.112,51.105,51.902,298257,0
2007-09-25,51.544,53.229,51.394,52.86,743286,0
2007-09-26,52.89,54.306,52.89,54.057,336882,0
2007-09-27,54.246,55.711,53.209,53.598,1322949,0
2007-09-28,53.728,54.296,52.012,52.251,490777,0
2007-10-01,52.541,52.84,52.072,52.241,369789,0
2007-10-02,52.042,52.391,51.544,51.982,366176,0
2007-10-03,51.992,53.358,51.354,51.952,386741,0
2007-10-04,50.825,51.214,49.68,50.228,741282,0
2007-10-05,50.218,51.244,49.88,50.15,359254,0
2007-10-08,50.15,50.16,49.113,49.421,619489,0
2007-10-09,47.417,47.846,45.255,47.277,2593428,0
2007-10-10,47.537,47.836,47.078,47.617,1150496,0
2007-10-11,47.457,47.507,46.489,46.818,862068,0
2007-10-12,46.439,46.628,45.046,45.663,1205171,0
2007-10-15,45.653,46.032,45.065,45.155,866085,0
2007-10-16,45.115,45.195,44.188,44.527,779805,0
2007-10-17,44.616,45.424,44.427,44.746,793048,0
2007-10-18,44.756,44.966,43.859,44.606,594208,0
2007-10-19,44.457,44.766,44.058,44.766,540436,0
2007-10-22,44.606,45.225,44.417,45.225,554181,0
2007-10-23,45.344,45.554,44.946,45.255,885142,0
2007-10-24,45.185,45.185,43.709,44.009,652093,0
2007-10-25,43.759,43.859,41.766,42.513,1239181,0
2007-10-26,42.773,42.963,42.364,42.693,524083,0
2007-10-29,42.573,42.583,41.417,42.225,1079969,0
2007-10-30,41.966,42.364,41.417,42.065,720814,0
2007-10-31,42.025,42.484,41.447,41.866,822741,0
2007-11-01,41.666,43.033,41.666,42.364,725630,0
2007-11-02,42.414,43.879,41.906,43.599,701252,0
2007-11-05,43.371,44.058,42.923,43.729,634237,0
2007-11-06,43.689,43.789,42.573,43.043,503316,0
2007-11-07,42.523,43.909,42.523,43.529,448972,0
2007-11-08,43.799,43.929,43.061,43.789,623303,0
2007-11-09,43.679,44.028,43.061,43.729,338085,0
2007-11-12,43.739,43.859,42.933,43.45,318624,0
2007-11-13,44.068,44.068,42.374,43.271,645070,0
2007-11-14,43.331,44.487,42.843,44.437,825351,0
2007-11-15,44.527,44.796,43.51,43.799,538830,0
2007-11-16,43.839,43.869,43.39,43.529,328256,0
2007-11-19,43.361,44.028,42.823,42.943,398782,0
2007-11-20,42.933,43.003,42.045,42.434,778600,0
2007-11-21,41.636,42.175,41.566,41.566,679279,0
2007-11-23,41.526,42.364,41.437,42.055,241277,0
2007-11-26,41.896,42.105,41.487,41.676,373399,0
2007-11-27,41.816,42.315,40.987,41.766,461307,0
2007-11-28,41.776,42.523,40.928,42.055,1481961,0
2007-11-29,42.175,43.609,41.766,42.933,866285,0
2007-11-30,43.41,43.809,42.613,42.893,704060,0
2007-12-03,42.983,43.49,42.384,43.291,522799,0
2007-12-04,43.211,44.009,42.773,43.5,614873,0
2007-12-05,43.45,43.629,42.913,43.221,1213196,0
2007-12-06,43.061,43.231,42.145,42.623,647179,0
2007-12-07,42.693,43.131,42.384,42.593,715476,0
2007-12-10,42.693,42.813,42.125,42.493,665838,0
2007-12-11,42.753,43.311,42.125,42.404,498696,0
2007-12-12,37.332,39.602,37.032,39.333,4997947,0
2007-12-13,39.173,39.641,38.157,38.654,1686001,0
2007-12-14,38.764,38.854,38.277,38.574,1127220,0
2007-12-17,38.604,38.604,38.057,38.277,1068833,0
2007-12-18,38.375,38.415,37.382,37.69,1307700,0
2007-12-19,37.7,38.227,36.883,37.342,904604,0
2007-12-20,37.402,37.77,36.843,37.162,608255,0
2007-12-21,37.202,37.282,36.563,36.902,725932,0
2007-12-24,36.902,38.375,36.793,36.883,198537,0
2007-12-26,36.912,37.541,36.902,37.332,457870,0
2007-12-27,37.232,37.501,36.982,37.202,586835,0
2007-12-28,37.242,37.75,36.932,37.481,360106,0
2007-12-31,37.71,38.047,37.342,37.88,401490,0
2008-01-02,37.84,38.356,37.452,37.88,796327,0
2008-01-03,37.88,38.405,37.78,38.257,493987,0
2008-01-04,38.107,38.455,37.82,38.326,665638,0
2008-01-07,38.326,38.405,37.571,37.78,653098,0
2008-01-08,37.83,38.405,37.61,37.79,492080,0
2008-01-09,37.94,38.127,37.551,38.097,525588,0
2008-01-10,38.217,39.373,37.222,38.385,915841,0
2008-01-11,38.455,38.474,37.591,38.127,493664,0
2008-01-14,38.257,38.455,37.76,38.227,566019,0
2008-01-15,37.987,38.824,37.8,38.445,526590,0
2008-01-16,38.484,38.814,37.8,38.604,641359,0
2008-01-17,38.574,39.183,37.9,38.247,537829,0
2008-01-18,38.494,38.494,37.242,37.62,647435,0
2008-01-22,37.551,38.087,36.713,37.362,551370,0
2008-01-23,36.423,37.6,36.423,37.222,902742,0
2008-01-24,37.082,37.83,36.783,37.342,361961,0
2008-01-25,37.75,38.147,36.553,36.783,449042,0
2008-01-28,36.783,37.62,36.783,37.491,681340,0
2008-01-29,37.75,38.077,37.022,37.65,803078,0
2008-01-30,37.76,39.433,37.67,38.395,766317,0
2008-01-31,38.197,39.562,37.88,39.253,849377,0
2008-02-01,39.452,41.387,39.253,41.107,1330473,0
2008-02-04,41.297,41.526,40.009,40.159,537226,0
2008-02-05,39.969,40.498,39.811,40.349,751036,0
2008-02-06,40.448,40.458,39.532,39.96,510696,0
2008-02-07,39.671,39.671,38.874,39.213,670453,0
2008-02-08,39.423,39.761,38.924,39.403,380021,0
2008-02-11,39.582,39.632,38.934,39.243,271270,0
2008-02-12,39.253,39.651,38.944,39.433,285852,0
2008-02-13,39.293,39.293,35.854,36.843,1905594,0
2008-02-14,36.483,36.763,34.478,36.014,1339038,0
2008-02-15,35.974,36.014,34.976,35.575,715665,0
2008-02-19,35.685,36.144,35.535,35.835,498669,0
2008-02-20,35.785,36.563,35.445,36.423,601006,0
2008-02-21,36.683,36.713,35.326,35.455,442439,0
2008-02-22,35.405,35.405,34.1,34.677,943921,0
2008-02-25,34.827,35.366,34.568,35.106,588383,0
2008-02-26,35.096,35.864,34.926,35.775,801074,0
2008-02-27,35.645,36.044,35.366,35.535,624824,0
2008-02-28,35.266,35.894,34.777,34.966,789004,0
2008-02-29,34.767,34.767,33.871,34.08,736261,0
2008-03-03,34.05,34.21,32.825,33.193,966221,0
2008-03-04,32.953,33.851,32.855,33.482,529100,0
2008-03-05,33.402,33.731,33.352,33.621,603769,0
2008-03-06,33.551,33.95,33.203,33.651,553394,0
2008-03-07,34.986,36.174,32.735,33.093,3286693,0
2008-03-10,33.362,33.651,31.619,31.808,1500519,0
2008-03-11,32.137,32.695,31.699,32.237,821422,0
2008-03-12,32.357,32.545,31.827,31.847,508332,0
2008-03-13,31.529,31.987,31.26,31.987,678879,0
2008-03-14,31.987,32.017,30.341,30.78,806491,0
2008-03-17,30.213,30.441,29.614,29.834,715899,0
2008-03-18,30.103,31.609,29.963,31.479,527695,0
2008-03-19,31.589,32.217,31.589,32.077,831471,0
2008-03-20,32.087,32.943,31.18,32.805,842454,0
2008-03-24,32.894,34,32.894,33.681,578057,0
2008-03-25,33.871,34.06,33.123,33.671,688545,0
2008-03-26,33.851,34.279,33.293,33.871,567622,0
2008-03-27,33.9,34.398,33.671,34,403294,0
2008-03-28,34.1,34.548,33.761,34.18,652193,0
2008-03-31,34.289,34.538,33.801,34.319,875512,0
2008-04-01,34.438,35.286,34.398,35.246,599928,0
2008-04-02,35.445,36.034,35.116,35.924,999605,0
2008-04-03,35.036,36.753,35.036,36.553,813746,0
2008-04-04,36.793,37.332,35.934,37.242,856800,0
2008-04-07,37.212,37.232,35.425,36.563,1335319,0
2008-04-08,36.334,37.322,36.174,37.242,533534,0
2008-04-09,37.092,37.372,36.344,36.683,562236,0
2008-04-10,36.713,36.833,36.324,36.593,309093,0
2008-04-11,36.413,37.551,36.413,36.982,467238,0
2008-04-14,36.883,36.883,36.463,36.643,498437,0
2008-04-15,36.713,37.67,36.094,36.374,638227,0
2008-04-16,36.513,36.643,35.236,36.244,721123,0
2008-04-17,36.134,36.932,36.104,36.623,601174,0
2008-04-18,36.952,37.012,35.924,35.984,285136,0
2008-04-21,35.924,35.944,35.046,35.196,434592,0
2008-04-22,35.136,35.136,34.16,34.568,439583,0
2008-04-23,34.558,34.847,34.09,34.618,519012,0
2008-04-24,34.518,34.707,34.05,34.338,305874,0
2008-04-25,34.279,34.847,34.11,34.707,195719,0
2008-04-28,34.857,35.735,34.478,35.445,390039,0
2008-04-29,35.336,35.705,34.986,35.565,179350,0
2008-04-30,35.415,35.715,34.667,34.886,430919,0
2008-05-01,35.116,36.174,34.946,35.874,351156,0
2008-05-02,36.004,36.893,35.934,36.473,310451,0
2008-05-05,36.553,37.102,36.154,37.032,290125,0
2008-05-06,37.082,38.207,36.843,37.88,361083,0
2008-05-07,38.047,38.474,37.76,37.89,499647,0
2008-05-08,38.137,38.137,36.663,37.072,253487,0
2008-05-09,36.883,37.67,36.883,37.392,292821,0
2008-05-12,37.65,38.356,37.551,37.88,582456,0
2008-05-13,37.83,37.88,37.372,37.86,578328,0
2008-05-14,38.097,38.435,37.86,38.267,391062,0
2008-05-15,38.177,38.744,37.69,38.744,267050,0
2008-05-16,38.714,39.373,38.614,38.894,565176,0
2008-05-19,38.724,39.163,38.375,38.824,394032,0
2008-05-20,38.674,39.223,38.514,39.143,506213,0
2008-05-21,39.063,39.173,37.86,38.237,430926,0
2008-05-22,38.147,39.003,37.96,38.784,176898,0
2008-05-23,38.744,39.542,38.316,39.333,266547,0
2008-05-27,39.173,40.179,38.944,39.92,532852,0
2008-05-28,39.999,40.289,39.462,39.582,790198,0
2008-05-29,39.403,40.518,39.393,40.468,470874,0
2008-05-30,40.448,40.568,40.039,40.319,957305,0
2008-06-02,40.299,40.688,39.502,39.94,972339,0
2008-06-03,40.159,40.838,40.059,40.468,544418,0
2008-06-04,40.039,40.868,39.771,40.698,664277,0
2008-06-05,40.658,41.317,40.448,41.207,751771,0
2008-06-06,40.149,41.257,37.75,38.375,1937597,0
2008-06-09,38.554,39.063,37.571,38.147,637147,0
2008-06-10,37.7,38.604,37.7,38.604,503097,0
2008-06-11,38.474,38.864,38.227,38.425,506062,0
2008-06-12,38.574,39.373,38.415,39.343,340489,0
2008-06-13,39.462,40.339,39.293,40.339,556322,0
2008-06-16,39.851,39.911,38.854,39.053,469915,0
2008-06-17,38.834,39.233,38.624,38.814,587810,0
2008-06-18,38.774,38.963,38.425,38.744,670484,0
2008-06-19,38.674,38.954,38.257,38.634,644573,0
2008-06-20,38.574,38.824,37.432,37.997,795926,0
2008-06-23,38.157,38.316,37.541,37.73,711546,0
2008-06-24,37.591,37.64,36.613,36.853,845330,0
2008-06-25,36.653,37.92,36.653,37.462,606216,0
2008-06-26,37.002,37.132,36.274,36.274,680569,0
2008-06-27,36.573,37.132,36.403,36.703,485288,0
2008-06-30,36.793,37.252,36.324,37.032,384112,0
2008-07-01,36.803,37.7,36.443,37.69,478598,0
2008-07-02,37.75,38.415,37.75,38.237,408621,0
2008-07-03,38.326,38.395,37.002,37.182,176903,0
2008-07-07,37.442,37.83,36.922,37.432,619072,0
2008-07-08,37.402,37.67,36.763,37.392,574780,0
2008-07-09,37.242,37.312,36.593,36.873,577544,0
2008-07-10,36.803,36.803,35.196,35.585,626207,0
2008-07-11,35.166,36.164,35.056,35.884,522359,0
2008-07-14,36.054,36.224,34.667,34.886,585566,0
2008-07-15,34.618,34.837,33.781,34.26,923887,0
2008-07-16,34.468,34.548,33.821,33.99,1030328,0
2008-07-17,34.26,34.398,33.96,34.25,964417,0
2008-07-18,34.17,35.415,33.99,35.166,575047,0
2008-07-21,35.156,35.226,33.621,33.831,534190,0
2008-07-22,33.91,35.016,33.551,34.886,751076,0
2008-07-23,35.146,35.166,34.378,34.757,283385,0
2008-07-24,34.608,35.006,33.741,33.92,254153,0
2008-07-25,34.04,34.488,33.91,34.319,267149,0
2008-07-28,34.319,34.857,33.701,33.95,552878,0
2008-07-29,33.91,34.408,33.681,34.03,246722,0
2008-07-30,34.2,34.488,33.382,33.721,296236,0
2008-07-31,33.771,34,33.452,33.591,411863,0
2008-08-01,33.621,33.621,32.555,32.943,641603,0
2008-08-04,32.775,33.193,32.635,32.894,538515,0
2008-08-05,33.103,34.707,32.894,34.448,532940,0
2008-08-06,34.368,35.515,34.269,35.276,667013,0
2008-08-07,34.986,35.585,34.558,34.737,436553,0
2008-08-08,35.046,36.433,34.777,36.114,859265,0
2008-08-11,35.924,36.553,35.685,36.024,690602,0
2008-08-12,35.765,35.884,34.568,34.787,637822,0
2008-08-13,34.787,34.916,34.348,34.578,485776,0
2008-08-14,34.568,35.356,34.358,35.016,687581,0
2008-08-15,36.922,36.922,34.618,35.904,492666,0
2008-08-18,36.014,37.262,35.934,36.364,391744,0
2008-08-19,35.994,36.194,34.757,35.156,232043,0
2008-08-20,35.206,35.745,34.966,35.366,306959,0
2008-08-21,35.166,35.914,35.136,35.585,250192,0
2008-08-22,35.705,36.194,35.595,35.934,172074,0
2008-08-25,35.854,36.144,35.535,35.555,232298,0
2008-08-26,35.525,35.884,34.787,35.405,288208,0
2008-08-27,35.545,36.374,35.505,36.064,729108,0
2008-08-28,36.104,36.803,35.904,36.763,420505,0
2008-08-29,36.683,37.192,36.593,36.713,220066,0
2008-09-02,37.362,37.362,36.184,36.573,878732,0
2008-09-03,36.523,36.833,36.194,36.194,431529,0
2008-09-04,36.164,36.593,35.914,36.054,758414,0
2008-09-05,35.884,36.374,33.571,33.9,1848293,0
2008-09-08,34.777,34.777,33.801,33.821,802588,0
2008-09-09,33.851,34.667,33.811,34.17,627924,0
2008-09-10,34.19,34.378,32.785,33.183,857429,0
2008-09-11,32.805,35.216,32.755,34.388,877556,0
2008-09-12,34.2,34.906,34.09,34.677,651680,0
2008-09-15,34.13,35.096,32.894,34.299,607338,0
2008-09-16,33.861,34.797,33.691,34.488,704204,0
2008-09-17,33.95,34.628,33.89,34.16,800349,0
2008-09-18,34.348,36.623,33.731,36.214,1296718,0
2008-09-19,35.046,38.247,34.647,36.713,1202986,0
2008-09-22,35.246,36.393,34.687,34.727,577271,0
2008-09-23,34.717,36.024,34.398,35.655,415147,0
2008-09-24,35.695,35.854,34.388,34.707,768802,0
2008-09-25,34.996,35.695,34.996,35.465,339009,0
2008-09-26,34.986,35.376,34.807,35.206,235032,0
2008-09-29,35.036,35.326,33.99,34.428,587312,0
2008-09-30,34.608,34.876,33.841,34.647,626161,0
2008-10-01,34.498,35.934,34.02,35.535,508199,0
2008-10-02,35.286,35.914,34.608,34.886,524466,0
2008-10-03,35.276,35.765,34.378,34.827,654730,0
2008-10-06,34.289,34.289,31.08,32.047,942331,0
2008-10-07,32.247,32.675,30.681,30.681,607655,0
2008-10-08,30.291,31.01,29.077,29.574,733184,0
2008-10-09,29.824,29.824,23.514,23.923,1543958,0
2008-10-10,22.667,23.833,20.097,22.627,1920152,0
2008-10-13,23.354,23.803,22.945,23.474,1178870,0
2008-10-14,24.182,24.97,23.045,23.384,1377205,0
2008-10-15,23.344,23.714,21.789,21.799,650753,0
2008-10-16,21.919,22.149,20.625,21.43,1527049,0
2008-10-17,21.093,22.647,21.093,21.989,605251,0
2008-10-20,22.207,22.985,22.177,22.935,1323524,0
2008-10-21,22.667,23.714,22.667,23.424,820447,0
2008-10-22,23.005,23.005,21.112,21.47,1235403,0
2008-10-23,21.43,21.55,17.863,18.151,2418462,0
2008-10-24,17.225,17.743,17.125,17.175,840901,0
2008-10-27,16.936,17.245,16.417,16.477,515068,0
2008-10-28,16.766,16.896,14.991,15.658,1842913,0
2008-10-29,15.21,16.287,15.21,15.429,859648,0
2008-10-30,15.838,16.047,15.289,15.778,1004127,0
2008-10-31,15.848,16.686,15.688,16.427,797254,0
2008-11-03,16.546,18.113,15.948,17.295,1524970,0
2008-11-04,17.773,17.773,16.527,16.886,1514039,0
2008-11-05,16.586,16.956,16.347,16.437,755713,0
2008-11-06,16.447,17.026,15.001,15.12,1054680,0
2008-11-07,15.16,15.988,15.14,15.988,501286,0
2008-11-10,16.167,16.517,15.439,15.648,568617,0
2008-11-11,15.499,15.578,15.14,15.14,739011,0
2008-11-12,15.07,15.07,14.184,14.264,547372,0
2008-11-13,14.434,15.858,13.876,15.858,700157,0
2008-11-14,15.399,15.948,15.2,15.299,643854,0
2008-11-17,15.24,15.279,14.562,14.712,594552,0
2008-11-18,14.602,14.921,13.496,14.254,862479,0
2008-11-19,14.164,14.294,13.726,13.826,513664,0
2008-11-20,13.626,13.626,10.136,10.905,2029813,0
2008-11-21,10.964,11.603,10.356,11.483,1914106,0
2008-11-24,11.463,12.222,11.224,11.923,683900,0
2008-11-25,12.072,12.162,11.503,11.813,993815,0
2008-11-26,11.603,12.939,11.493,12.929,475376,0
2008-11-28,12.849,13.367,12.829,13.357,159547,0
2008-12-01,12.998,13.008,11.962,12.222,847252,0
2008-12-02,12.332,12.679,12.102,12.601,658856,0
2008-12-03,12.412,15.16,12.412,14.971,1316832,0
2008-12-04,14.801,15.13,13.477,13.716,650371,0
2008-12-05,13.506,15.469,13.506,15.19,601435,0
2008-12-08,15.539,15.698,14.592,15.07,455004,0
2008-12-09,14.951,15.05,14.075,14.244,703769,0
2008-12-10,14.254,14.394,12.621,13.168,1587874,0
2008-12-11,12.998,13.377,12.689,13.058,1055472,0
2008-12-12,12.889,13.536,12.719,13.198,920114,0
2008-12-15,13.327,13.556,11.933,12.302,659504,0
2008-12-16,12.392,13.756,12.362,13.716,850701,0
2008-12-17,13.496,14.503,13.496,13.846,868963,0
2008-12-18,14.264,14.264,13.776,13.926,751640,0
2008-12-19,14.065,14.354,13.686,14.314,780186,0
2008-12-22,14.334,14.483,14.095,14.434,911191,0
2008-12-23,14.444,15.04,14.334,14.771,645710,0
2008-12-24,14.752,14.841,14.274,14.702,350558,0
2008-12-26,14.811,15.439,14.632,15.289,222703,0
2008-12-29,15.289,15.778,15.19,15.758,328458,0
2008-12-30,15.758,16.467,15.658,16.437,502860,0
2008-12-31,16.507,16.646,16.018,16.347,566859,0
2009-01-02,16.507,18.799,16.447,18.61,714231,0
2009-01-05,18.301,19.069,17.833,18.939,764827,0
2009-01-06,19.438,19.877,19.168,19.588,577688,0
2009-01-07,19.338,19.528,18.979,19.148,727961,0
2009-01-08,19.009,19.318,18.729,19.238,548258,0
2009-01-09,19.178,19.288,18.471,18.839,476571,0
2009-01-12,18.939,20.893,18.939,20.405,1538713,0
2009-01-13,20.146,20.186,18.659,18.949,1373476,0
2009-01-14,18.699,19.727,18.601,19.458,790715,0
2009-01-15,19.498,20.813,19.468,20.673,786652,0
2009-01-16,20.933,20.933,19.877,20.375,588057,0
2009-01-20,20.625,20.625,18.839,18.969,597329,0
2009-01-21,19.368,20.226,19.148,20.206,551902,0
2009-01-22,19.847,20.166,19.198,19.488,523924,0
2009-01-23,19.208,19.458,18.739,19.119,632899,0
2009-01-26,19.358,19.657,18.849,19.238,418122,0
2009-01-27,19.428,19.727,19.158,19.438,427895,0
2009-01-28,19.737,19.927,19.408,19.538,429650,0
2009-01-29,18.929,19.448,18.709,18.789,372736,0
2009-01-30,18.779,19.238,18.601,18.909,468156,0
2009-02-02,18.669,19.009,17.973,18.889,386326,0
2009-02-03,19.009,19.128,18.471,18.999,457319,0
2009-02-04,19.198,19.528,18.869,19.109,562904,0
2009-02-05,18.889,19.528,18.63,19.248,568339,0
2009-02-06,19.388,19.637,19.178,19.608,728192,0
2009-02-09,19.608,19.787,19.039,19.268,376999,0
2009-02-10,19.029,19.218,18.521,18.719,451574,0
2009-02-11,18.949,21.073,18.829,20.793,2091388,0
2009-02-12,20.853,21.61,20.335,21.51,859538,0
2009-02-13,21.59,23.614,21.53,22.687,1782471,0
2009-02-17,21.959,22.387,21.38,21.729,883576,0
2009-02-18,21.929,22.019,20.983,21.939,1006046,0
2009-02-19,21.829,22.627,21.829,22.287,1266890,0
2009-02-20,21.979,21.989,21.251,21.36,1281629,0
2009-02-23,21.659,21.719,20.713,20.933,981766,0
2009-02-24,21.251,22.009,20.943,21.919,1020630,0
2009-02-25,21.819,22.677,21.55,22.277,1178013,0
2009-02-26,22.427,23.205,22.227,22.736,1742143,0
2009-02-27,22.677,23.155,21.789,21.919,1760077,0
2009-03-02,21.52,21.52,18.979,19.069,1694611,0
2009-03-03,19.248,19.627,18.601,19.148,1151059,0
2009-03-04,19.598,20.545,18.959,20.097,819947,0
2009-03-05,19.448,19.797,18.809,19.148,978625,0
2009-03-06,20.933,20.983,17.525,18.271,3200003,0
2009-03-09,18.471,20.117,18.191,19.687,1908761,0
2009-03-10,19.707,21.043,19.707,20.973,1171262,0
2009-03-11,21.131,21.739,20.555,20.605,757935,0
2009-03-12,20.495,21.063,19.877,20.833,1644084,0
2009-03-13,20.783,21.679,20.635,21.56,754303,0
2009-03-16,21.769,22.019,21.231,21.37,921670,0
2009-03-17,21.37,22.009,20.943,22.009,668670,0
2009-03-18,21.729,23.574,21.48,23.135,1133113,0
2009-03-19,23.195,24.182,22.955,23.763,1112053,0
2009-03-20,23.853,24.162,23.743,23.992,996877,0
2009-03-23,24.221,25.339,23.903,25.13,1179953,0
2009-03-24,25.03,25.08,24.241,24.561,702639,0
2009-03-25,24.561,25.718,24.561,25.659,1065033,0
2009-03-26,25.778,26.963,25.708,26.733,1333784,0
2009-03-27,26.714,27.033,26.345,26.345,904875,0
2009-03-30,25.758,25.898,24.75,25.868,952078,0
2009-03-31,26.157,26.763,25.858,26.355,596756,0
2009-04-01,25.998,26.525,25.369,26.355,857700,0
2009-04-02,26.913,27.481,26.644,27.193,849562,0
2009-04-03,27.193,27.641,26.465,26.664,681336,0
2009-04-06,26.405,26.863,25.928,26.405,962975,0
2009-04-07,26.047,26.485,25.399,25.459,848657,0
2009-04-08,25.429,26.027,25.229,25.868,627095,0
2009-04-09,26.315,26.903,26.245,26.654,785602,0
2009-04-13,26.216,26.783,25.848,26.584,669859,0
2009-04-14,26.405,26.813,25.858,26.226,678714,0
2009-04-15,26.127,26.515,25.469,25.898,406092,0
2009-04-16,25.948,26.365,25.748,26.235,409744,0
2009-04-17,26.245,27.292,26.107,27.203,522098,0
2009-04-20,26.953,27.591,26.564,27.173,636171,0
2009-04-21,27.123,28.129,27.113,28.109,1217092,0
2009-04-22,27.721,29.724,27.471,29.047,1827839,0
2009-04-23,29.027,29.267,28.328,28.937,775707,0
2009-04-24,29.067,29.157,28.418,28.917,545958,0
2009-04-27,28.568,29.684,28.508,29.415,605703,0
2009-04-28,29.197,29.584,29.037,29.077,339953,0
2009-04-29,29.017,30.003,28.797,29.863,663705,0
2009-04-30,30.063,30.421,28.658,28.658,872756,0
2009-05-01,28.807,29.983,28.328,29.624,802723,0
2009-05-04,29.714,30.203,28.698,29.584,755957,0
2009-05-05,29.415,29.614,29.027,29.544,734207,0
2009-05-06,29.824,29.853,28.428,28.708,660878,0
2009-05-07,28.907,29.365,28.478,28.678,484195,0
2009-05-08,28.897,29.515,28.658,28.907,701437,0
2009-05-11,28.698,28.847,27.691,28.049,819798,0
2009-05-12,28.029,28.169,26.525,27.302,938070,0
2009-05-13,27.073,27.392,26.604,26.973,860783,0
2009-05-14,27.013,27.929,26.823,27.471,676083,0
2009-05-15,27.362,27.75,26.793,27.003,479877,0
2009-05-18,27.173,27.481,26.704,27.481,327212,0
2009-05-19,27.481,28.019,27.193,27.77,465858,0
2009-05-20,27.82,28.468,27.641,27.879,358728,0
2009-05-21,27.661,27.79,26.853,27.053,419834,0
2009-05-22,27.063,27.521,26.723,26.763,316173,0
2009-05-26,26.614,27.163,26.455,26.933,452960,0
2009-05-27,26.803,27.123,26.345,26.405,391809,0
2009-05-28,26.455,26.793,25.649,25.858,534833,0
2009-05-29,25.958,26.425,25.728,26.425,390680,0
2009-06-01,26.763,27.979,26.674,27.193,428553,0
2009-06-02,27.173,29.217,27.053,28.807,978987,0
2009-06-03,28.638,28.748,28.338,28.498,491026,0
2009-06-04,28.438,29.475,28.438,28.997,955148,0
2009-06-05,31.25,31.299,28.408,28.857,1346660,0
2009-06-08,28.788,28.817,27.143,27.412,732706,0
2009-06-09,27.611,27.77,26.684,26.823,720814,0
2009-06-10,27.073,27.412,26.545,26.813,295055,0
2009-06-11,27.043,27.73,26.773,27.173,503424,0
2009-06-12,26.963,27.511,26.823,27.362,405579,0
2009-06-15,27.113,27.392,26.435,27.143,677796,0
2009-06-16,27.372,27.372,26.147,26.295,470141,0
2009-06-17,26.395,27.362,26.295,26.993,511292,0
2009-06-18,26.993,27.691,26.833,27.631,287349,0
2009-06-19,27.85,28.189,26.963,27.362,442376,0
2009-06-22,27.053,27.451,26.773,26.793,464486,0
2009-06-23,26.684,26.843,26.187,26.197,459851,0
2009-06-24,26.255,26.853,26.216,26.515,328138,0
2009-06-25,26.515,27.322,26.375,27.163,315905,0
2009-06-26,27.013,27.551,26.574,27.382,618722,0
2009-06-29,27.471,27.471,25.199,25.419,1383881,0
2009-06-30,25.489,25.738,24.112,24.651,1636046,0
2009-07-01,24.94,25.718,24.8,25.369,1037102,0
2009-07-02,25.279,25.409,24.711,25.06,659955,0
2009-07-06,24.89,24.9,24.441,24.77,670344,0
2009-07-07,24.86,24.99,24.341,24.411,585031,0
2009-07-08,24.411,24.511,23.973,24.192,426954,0
2009-07-09,24.162,24.341,23.763,23.903,389023,0
2009-07-10,23.913,24.631,23.903,24.132,523552,0
2009-07-13,24.152,24.701,23.863,24.701,428824,0
2009-07-14,24.661,25.419,24.661,25.08,1020999,0
2009-07-15,25.459,25.738,25.1,25.718,420573,0
2009-07-16,25.499,26.137,25.349,26.027,426616,0
2009-07-17,25.928,25.998,25.569,25.918,285931,0
2009-07-20,25.918,26.235,25.659,25.998,426954,0
2009-07-21,26.395,26.445,26.137,26.265,311415,0
2009-07-22,25.908,26.385,25.758,26.047,286969,0
2009-07-23,26.018,26.365,25.469,25.898,828560,0
2009-07-24,25.898,26.525,25.868,26.495,645380,0
2009-07-27,26.435,27.491,26.435,27.382,492257,0
2009-07-28,27.382,28.289,27.063,27.721,699802,0
2009-07-29,27.73,28.478,27.402,28.129,684013,0
2009-07-30,28.309,28.558,27.342,27.382,456781,0
2009-07-31,27.382,27.501,27.053,27.352,394760,0
2009-08-03,27.412,27.491,26.813,27.402,746378,0
2009-08-04,27.412,28.049,27.043,27.77,429771,0
2009-08-05,27.75,28.009,27.282,27.85,476906,0
2009-08-06,27.879,28.109,27.481,27.561,237361,0
2009-08-07,27.84,28.768,27.73,28.029,520286,0
2009-08-10,28.109,28.199,27.193,27.392,551439,0
2009-08-11,27.471,27.591,27.183,27.193,231218,0
2009-08-12,27.193,27.85,26.943,27.641,242336,0
2009-08-13,27.81,27.989,27.531,27.75,259753,0
2009-08-14,27.641,27.859,27.272,27.641,300127,0
2009-08-17,27.322,27.641,26.753,26.863,276521,0
2009-08-18,26.983,27.143,26.445,27.033,272652,0
2009-08-19,27.013,27.611,27.013,27.402,266672,0
2009-08-20,27.392,28.219,27.282,28.129,373914,0
2009-08-21,28.358,28.588,28.219,28.358,207291,0
2009-08-24,28.498,28.628,28.189,28.219,331332,0
2009-08-25,28.448,29.027,28.249,28.987,385899,0
2009-08-26,28.827,29.375,27.969,28.019,460620,0
2009-08-27,27.929,28.678,27.033,28.578,677200,0
2009-08-28,28.807,28.807,27.372,27.78,564859,0
2009-08-31,27.74,27.869,26.953,27.233,529147,0
2009-09-01,27.163,27.163,25.549,26.167,1124990,0
2009-09-02,26.265,26.574,25.918,26.275,657108,0
2009-09-03,26.475,26.624,25.728,26.584,878292,0
2009-09-04,25.499,25.958,23.474,25.579,4219595,0
2009-09-08,25.579,26.255,25.09,26.235,923969,0
2009-09-09,26.167,27.82,26.117,27.292,855766,0
2009-09-10,27.442,27.442,26.843,27.203,1084161,0
2009-09-11,27.322,28.159,27.003,28.089,674801,0
2009-09-14,27.919,29.345,27.919,29.257,636579,0
2009-09-15,29.335,29.525,28.977,29.117,282528,0
2009-09-16,29.187,29.405,28.778,29.405,375396,0
2009-09-17,29.465,29.614,28.937,29.395,608182,0
2009-09-18,29.505,29.834,29.335,29.754,507723,0
2009-09-21,29.544,30.242,29.167,30.113,596718,0
2009-09-22,29.993,30.291,29.654,30.093,392862,0
2009-09-23,30.063,30.193,29.544,29.953,700457,0
2009-09-24,29.913,29.973,29.087,29.644,445060,0
2009-09-25,29.664,29.794,28.698,28.847,640064,0
2009-09-28,28.897,29.983,28.897,29.983,458198,0
2009-09-29,29.973,30.531,29.903,30.341,477984,0
2009-09-30,30.351,30.381,29.237,29.634,651951,0
2009-10-01,29.495,29.754,28.518,28.638,681819,0
2009-10-02,28.448,28.558,27.929,28.458,386849,0
2009-10-05,28.628,28.887,28.368,28.668,502334,0
2009-10-06,28.877,29.525,28.368,29.385,320410,0
2009-10-07,29.257,29.644,29.207,29.365,330925,0
2009-10-08,29.465,29.883,29.385,29.654,232850,0
2009-10-09,29.544,30.193,29.405,29.694,325134,0
2009-10-12,29.674,30.95,29.674,30.89,419457,0
2009-10-13,30.671,31.03,29.734,30.223,409405,0
2009-10-14,30.361,30.98,30.321,30.81,825634,0
2009-10-15,30.78,31.21,30.541,31.21,261236,0
2009-10-16,31.03,31.15,30.671,30.94,187858,0
2009-10-19,30.94,31.329,30.701,31.25,199109,0
2009-10-20,31.11,31.21,30.79,30.87,622319,0
2009-10-21,30.99,31.18,30.441,30.511,542578,0
2009-10-22,30.521,30.761,30.153,30.701,301683,0
2009-10-23,30.9,30.97,30.341,30.341,285736,0
2009-10-26,30.331,30.641,29.544,29.574,272898,0
2009-10-27,29.604,29.804,29.017,29.177,365129,0
2009-10-28,29.007,29.177,27.929,28.099,438749,0
2009-10-29,28.398,28.618,28.169,28.448,219866,0
2009-10-30,28.149,28.348,27.501,27.919,611357,0
2009-11-02,28.219,28.807,28.049,28.358,295930,0
2009-11-03,28.358,28.478,28.029,28.478,194349,0
2009-11-04,28.578,29.465,28.528,29.207,563816,0
2009-11-05,29.465,30.331,29.267,30.223,763622,0
2009-11-06,30.143,30.771,30.093,30.461,494890,0
2009-11-09,30.681,31.28,30.561,31.22,428413,0
2009-11-10,31.28,31.559,30.93,31.28,313944,0
2009-11-11,31.399,31.519,31.03,31.399,228077,0
2009-11-12,31.509,31.659,31.12,31.359,279670,0
2009-11-13,31.469,31.469,31.03,31.409,178714,0
2009-11-16,31.389,32.297,31.389,32.097,249640,0
2009-11-17,31.927,31.947,31.379,31.709,157956,0
2009-11-18,31.937,32.177,31.719,31.847,296698,0
2009-11-19,31.857,31.907,31.07,31.609,162399,0
2009-11-20,31.389,31.399,30.92,31.349,192024,0
2009-11-23,31.739,32.187,31.459,31.977,213183,0
2009-11-24,32.067,34.269,31.907,33.94,1157848,0
2009-11-25,34.04,35.016,34.01,34.06,660216,0
2009-11-27,33.273,33.841,33.183,33.522,82501,0
2009-11-30,33.522,33.561,32.705,33.382,309803,0
2009-12-01,33.741,34.11,32.933,33.97,364716,0
2009-12-02,34.06,34.647,34.03,34.458,256310,0
2009-12-03,34.289,34.757,33.93,33.97,252940,0
2009-12-04,34.558,34.727,33.611,33.96,385510,0
2009-12-07,33.89,34.03,33.761,33.811,482585,0
2009-12-08,33.741,33.96,33.283,33.811,597777,0
2009-12-09,36.443,38.207,36.364,36.423,2757785,0
2009-12-10,36.593,36.902,35.755,36.264,1022834,0
2009-12-11,36.623,37.052,36.224,36.334,755889,0
2009-12-14,36.423,37.69,36.393,37.481,1026747,0
2009-12-15,37.422,38.674,37.092,37.79,1199704,0
2009-12-16,38.067,38.346,37.82,37.89,415605,0
2009-12-17,37.521,37.94,37.002,37.282,326995,0
2009-12-18,37.322,37.64,36.673,37.591,711706,0
2009-12-21,37.88,38.037,37.272,37.382,319130,0
2009-12-22,37.382,38.365,37.382,38.306,461442,0
2009-12-23,38.464,38.524,37.87,37.92,334205,0
2009-12-24,38.127,38.277,37.76,38.067,175933,0
2009-12-28,38.217,38.395,37.85,38.017,147834,0
2009-12-29,37.91,38.864,37.551,38.474,327141,0
2009-12-30,38.267,38.267,37.84,38.147,225601,0
2009-12-31,38.127,38.864,37.84,37.997,344184,0
2010-01-04,38.137,38.356,37.491,37.63,482748,0
2010-01-05,37.402,38.087,37.362,38.067,311852,0
2010-01-06,37.82,38.356,37.74,38.047,391953,0
2010-01-07,37.78,38.574,37.66,38.445,351653,0
2010-01-08,38.127,38.306,37.67,37.83,236535,0
2010-01-11,37.88,38.027,37.581,37.88,206943,0
2010-01-12,37.501,38.097,37.422,37.511,204332,0
2010-01-13,37.64,38.534,37.62,38.534,331040,0
2010-01-14,38.237,38.774,37.987,38.395,556020,0
2010-01-15,38.137,38.187,37.462,37.571,355646,0
2010-01-19,37.69,38.464,37.591,38.127,244406,0
2010-01-20,37.94,38.217,37.85,37.95,231588,0
2010-01-21,38.137,38.137,36.393,36.922,500499,0
2010-01-22,36.902,37.172,36.413,36.553,436743,0
2010-01-25,36.703,36.942,36.004,36.324,642172,0
2010-01-26,36.234,36.643,35.795,36.044,265114,0
2010-01-27,35.894,36.144,35.316,35.715,313302,0
2010-01-28,35.934,35.944,35.246,35.316,229550,0
2010-01-29,35.555,35.735,35.206,35.206,328604,0
2010-02-01,35.545,35.565,34.787,35.036,560766,0
2010-02-02,35.036,35.835,35.036,35.685,647496,0
2010-02-03,35.655,35.685,35.146,35.146,201026,0
2010-02-04,34.986,36.473,34.737,36.334,679152,0
2010-02-05,36.304,36.374,35.685,36.054,467418,0
2010-02-08,36.144,36.613,35.944,36.084,230507,0
2010-02-09,36.184,36.633,35.755,36.533,360860,0
2010-02-10,36.573,36.932,36.234,36.853,401281,0
2010-02-11,36.733,37.551,36.633,37.541,319871,0
2010-02-12,37.432,38.277,37.142,38.207,776392,0
2010-02-16,38.267,38.346,37.491,38.017,289389,0
2010-02-17,37.987,38.674,37.987,38.604,254980,0
2010-02-18,38.385,38.484,37.969,38.296,206238,0
2010-02-19,38.107,38.474,37.96,38.316,180564,0
2010-02-22,38.445,39.103,37.91,39.053,434807,0
2010-02-23,39.043,39.333,38.634,39.053,657997,0
2010-02-24,39.013,40.059,38.954,39.95,393156,0
2010-02-25,39.622,40.109,39.522,40.069,447108,0
2010-02-26,39.979,40.279,39.711,39.93,421250,0
2010-03-01,40.149,40.848,39.891,40.578,312123,0
2010-03-02,40.568,40.868,40.359,40.828,400417,0
2010-03-03,41.047,41.107,39.582,39.641,626702,0
2010-03-04,39.871,40.159,39.671,40.069,494397,0
2010-03-05,39.283,40.009,38.027,38.385,1301084,0
2010-03-08,38.514,39.203,38.375,39.123,548644,0
2010-03-09,39.123,39.123,38.604,38.954,263560,0
2010-03-10,38.884,39.791,38.684,39.622,265208,0
2010-03-11,39.681,39.681,38.963,39.343,283566,0
2010-03-12,39.343,39.542,38.584,38.744,189170,0
2010-03-15,38.774,39.003,38.415,38.864,147809,0
2010-03-16,38.684,38.973,38.117,38.914,181682,0
2010-03-17,39.063,39.532,38.924,39.512,202461,0
2010-03-18,39.671,39.871,39.452,39.751,164456,0
2010-03-19,39.841,40.458,39.492,39.94,424261,0
2010-03-22,39.661,41.417,39.661,40.878,284321,0
2010-03-23,40.898,40.898,39.96,40.548,188201,0
2010-03-24,40.568,40.648,39.96,40.119,164488,0
2010-03-25,40.249,40.309,39.522,39.562,203733,0
2010-03-26,39.661,39.661,37.142,37.9,1264230,0
2010-03-29,38.027,38.574,37.84,38.385,807708,0
2010-03-30,38.425,38.824,38.167,38.594,589592,0
2010-03-31,38.484,38.973,38.316,38.754,498926,0
2010-04-01,38.864,39.263,38.544,38.844,293562,0
2010-04-05,38.764,39.273,38.714,39.033,237235,0
2010-04-06,38.844,38.844,38.207,38.267,374708,0
2010-04-07,38.127,38.157,37.591,37.93,243155,0
2010-04-08,37.96,38.217,37.521,38.127,620813,0
2010-04-09,38.227,38.634,38.097,38.634,206957,0
2010-04-12,38.784,39.452,38.534,39.323,516949,0
2010-04-13,39.771,39.96,38.794,39.043,343731,0
2010-04-14,39.183,39.233,38.494,38.674,288331,0
2010-04-15,38.704,38.704,38.217,38.445,211948,0
2010-04-16,38.435,38.464,37.78,37.997,282521,0
2010-04-19,37.978,38.425,37.78,37.89,306460,0
2010-04-20,38.087,39.442,38.037,39.113,394602,0
2010-04-21,39.053,39.123,38.584,38.874,223617,0
2010-04-22,38.744,38.814,38.326,38.524,238983,0
2010-04-23,38.584,38.784,38.237,38.724,103117,0
2010-04-26,38.784,39.093,38.784,38.934,236699,0
2010-04-27,38.754,39.033,38.654,38.704,338920,0
2010-04-28,38.754,39.213,38.574,38.914,276039,0
2010-04-29,38.944,39.313,38.744,39.273,184916,0
2010-04-30,39.223,39.433,38.734,38.764,319514,0
2010-05-03,38.874,38.934,38.425,38.764,269558,0
2010-05-04,38.445,38.684,37.252,37.491,340971,0
2010-05-05,37.112,37.88,36.543,37.581,319954,0
2010-05-06,37.452,37.79,35.246,37.112,446033,0
2010-05-07,36.952,37.182,35.994,36.134,656952,0
2010-05-10,37.142,37.61,36.334,36.613,475842,0
2010-05-11,36.453,36.583,36.194,36.463,662174,0
2010-05-12,36.453,37.042,36.453,36.972,401404,0
2010-05-13,36.843,37.382,36.843,37.152,227169,0
2010-05-14,37.012,37.012,36.074,36.284,378032,0
2010-05-17,36.453,36.932,35.835,36.503,377292,0
2010-05-18,36.613,37.022,36.423,36.483,253330,0
2010-05-19,36.433,36.603,35.854,36.174,184449,0
2010-05-20,35.884,36.184,34.647,34.976,468100,0
2010-05-21,34.588,35.096,34.17,34.737,288757,0
2010-05-24,35.795,37.292,35.585,35.685,764030,0
2010-05-25,35.645,35.645,34.588,35.455,514595,0
2010-05-26,35.445,36.254,35.216,35.346,349588,0
2010-05-27,35.815,36.942,35.765,36.902,302991,0
2010-05-28,36.952,37.152,36.693,36.743,218768,0
2010-06-01,36.593,36.853,35.874,35.934,234148,0
2010-06-02,35.994,37.142,35.685,37.012,350303,0
2010-06-03,37.032,38.385,37.032,37.84,628721,0
2010-06-04,36.823,38.257,36.673,37.102,946795,0
2010-06-07,37.192,37.462,36.583,36.912,557983,0
2010-06-08,36.833,36.992,35.356,35.585,824778,0
2010-06-09,35.795,36.543,35.665,35.884,591191,0
2010-06-10,36.304,36.304,35.815,36.034,337966,0
2010-06-11,35.924,36.743,35.775,36.683,379092,0
2010-06-14,36.883,37.372,36.713,36.803,329968,0
2010-06-15,36.952,38.277,36.952,38.237,502746,0
2010-06-16,38.067,38.744,38.067,38.435,368346,0
2010-06-17,38.674,38.794,38.247,38.734,242243,0
2010-06-18,38.934,39.791,38.694,39.671,714220,0
2010-06-21,40.239,41.107,40.139,40.768,794580,0
2010-06-22,40.429,41.367,40.339,40.768,1108277,0
2010-06-23,40.568,40.858,40.089,40.129,516239,0
2010-06-24,39.891,40.229,39.661,39.831,530814,0
2010-06-25,39.881,41.676,39.542,41.437,1280025,0
2010-06-28,41.596,41.696,40.838,41.407,1040879,0
2010-06-29,41.097,41.097,39.821,39.901,718101,0
2010-06-30,39.999,40.329,39.542,39.661,606527,0
2010-07-01,39.671,39.671,38.834,39.253,661864,0
2010-07-02,39.413,39.721,38.914,39.073,324742,0
2010-07-06,39.472,39.821,38.944,38.973,654684,0
2010-07-07,39.073,39.532,38.834,39.482,636308,0
2010-07-08,39.711,39.861,39.163,39.433,689333,0
2010-07-09,39.482,39.651,39.223,39.651,200861,0
2010-07-12,39.512,39.691,39.233,39.433,143173,0
2010-07-13,39.741,40.069,39.612,39.891,227057,0
2010-07-14,40.059,40.059,39.353,39.701,306281,0
2010-07-15,39.761,39.761,39.083,39.163,427895,0
2010-07-16,39.013,39.233,38.484,38.504,482391,0
2010-07-19,38.624,38.624,37.79,38.067,641557,0
2010-07-20,37.81,38.147,37.312,38.147,346403,0
2010-07-21,38.326,38.674,37.581,37.76,453824,0
2010-07-22,38.157,38.674,37.83,38.654,278652,0
2010-07-23,38.504,39.293,38.504,38.944,599509,0
2010-07-26,38.844,39.771,38.844,39.751,344017,0
2010-07-27,39.821,39.911,38.983,39.343,243931,0
2010-07-28,39.143,39.313,38.504,38.724,240079,0
2010-07-29,38.934,39.013,38.385,38.814,296610,0
2010-07-30,38.277,39.073,38.177,38.734,339526,0
2010-08-02,39.023,39.532,38.874,39.462,412967,0
2010-08-03,39.442,39.96,39.133,39.632,291541,0
2010-08-04,39.691,40.658,39.602,40.548,368014,0
2010-08-05,40.359,40.568,40.069,40.299,351917,0
2010-08-06,40.019,41.097,39.851,41.057,347050,0
2010-08-09,41.097,41.237,40.618,40.888,263831,0
2010-08-10,40.638,40.908,40.618,40.818,338449,0
2010-08-11,40.329,40.538,39.979,40.069,436553,0
2010-08-12,39.92,40.438,39.771,40.369,247998,0
2010-08-13,40.369,40.518,39.911,39.969,323303,0
2010-08-16,39.871,40.868,39.841,40.808,385090,0
2010-08-17,41.187,42.125,41.077,41.766,308591,0
2010-08-18,41.806,41.806,41.227,41.267,507955,0
2010-08-19,41.017,41.097,40.149,40.728,332049,0
2010-08-20,40.668,40.738,40.139,40.678,137676,0
2010-08-23,40.868,41.457,40.838,41.107,389240,0
2010-08-24,40.868,41.097,40.269,41.037,337929,0
2010-08-25,40.938,40.997,40.199,40.518,398354,0
2010-08-26,40.568,40.788,39.751,39.891,208425,0
2010-08-27,39.871,39.94,39.243,39.721,430390,0
2010-08-30,39.622,39.911,39.313,39.701,546668,0
2010-08-31,39.661,40.468,39.303,40.209,541091,0
2010-09-01,40.518,40.868,40.359,40.678,429888,0
2010-09-02,40.768,41.297,40.658,41.127,401803,0
2010-09-03,44.856,44.856,43.599,44.038,2210286,0
2010-09-07,43.689,44.168,43.51,43.529,569475,0
2010-09-08,43.639,43.919,43.361,43.519,548020,0
2010-09-09,43.809,43.929,43.589,43.859,459831,0
2010-09-10,43.989,43.989,43.619,43.909,389598,0
2010-09-13,44.457,46.181,44.238,46.002,1157893,0
2010-09-14,45.663,45.663,44.956,45.175,705664,0
2010-09-15,45.135,46.211,44.996,46.111,426431,0
2010-09-16,45.952,46.221,45.623,46.091,350580,0
2010-09-17,46.241,46.38,45.653,46.341,453844,0
2010-09-20,46.38,46.469,45.952,46.37,391402,0
2010-09-21,46.459,46.459,45.942,46.042,517034,0
2010-09-22,45.733,45.822,44.726,45.125,555776,0
2010-09-23,44.926,45.155,44.696,44.746,278250,0
2010-09-24,45.354,45.693,44.626,45.673,425485,0
2010-09-27,45.832,46.301,45.564,46.271,681832,0
2010-09-28,46.301,46.419,45.683,46.231,622034,0
2010-09-29,46.052,46.698,45.872,46.688,298884,0
2010-09-30,46.858,47.127,46.052,46.071,675322,0
2010-10-01,46.559,46.838,46.091,46.758,402152,0
2010-10-04,47.666,48.026,45.792,46.529,718829,0
2010-10-05,46.898,47.666,46.818,47.347,812884,0
2010-10-06,47.108,47.597,47.058,47.357,505446,0
2010-10-07,47.686,48.224,47.367,48.076,491935,0
2010-10-08,48.134,48.294,47.776,48.125,323254,0
2010-10-11,48.204,48.923,47.996,48.663,289004,0
2010-10-12,48.723,49.311,48.544,49.201,386178,0
2010-10-13,49.371,50.447,49.083,50.417,766526,0
2010-10-14,50.348,50.925,50.348,50.617,592187,0
2010-10-15,50.577,50.875,50.07,50.338,439001,0
2010-10-18,50.228,50.805,50.179,50.656,211353,0
2010-10-19,50.208,50.735,49.491,49.68,636405,0
2010-10-20,49.73,50.795,49.73,50.656,312900,0
2010-10-21,50.885,51.155,50.208,50.636,305304,0
2010-10-22,50.845,50.845,50.308,50.497,195281,0
2010-10-25,50.825,50.935,49.87,49.88,326955,0
2010-10-26,49.84,50.11,49.411,49.441,300023,0
2010-10-27,49.261,49.78,48.953,49.77,345728,0
2010-10-28,49.72,50.805,49.641,49.72,250983,0
2010-10-29,49.569,49.699,48.961,49.18,511226,0
2010-11-01,49.301,49.75,49.073,49.411,322349,0
2010-11-02,49.631,50.387,49.571,50.318,201394,0
2010-11-03,50.328,50.348,49.143,49.89,331339,0
2010-11-04,50.188,50.537,49.671,49.87,308375,0
2010-11-05,49.7,50.407,49.621,50.02,352236,0
2010-11-08,50.01,50.01,49.321,49.461,170360,0
2010-11-09,49.611,49.82,48.843,49.241,289844,0
2010-11-10,49.311,49.84,48.983,49.73,218675,0
2010-11-11,49.301,49.84,49.093,49.501,255475,0
2010-11-12,49.161,49.521,48.973,49.361,210956,0
2010-11-15,49.361,49.84,48.973,49.631,375451,0
2010-11-16,49.231,49.411,48.863,48.973,765730,0
2010-11-17,48.973,49.191,48.743,48.823,259040,0
2010-11-18,49.191,50.636,48.903,50.318,360462,0
2010-11-19,50.13,50.755,49.83,50.705,299360,0
2010-11-22,50.437,52.102,50.288,51.982,663289,0
2010-11-23,51.494,51.693,51.224,51.554,415287,0
2010-11-24,51.823,53.11,51.823,52.83,302656,0
2010-11-26,52.451,52.78,52.122,52.122,80337,0
2010-11-29,51.952,52.431,51.354,51.952,247161,0
2010-11-30,51.604,53.398,51.434,53.328,592466,0
2010-12-01,54.226,54.745,53.797,54.186,557402,0
2010-12-02,54.216,54.465,53.568,53.618,764979,0
2010-12-03,53.388,53.568,53.209,53.378,989086,0
2010-12-06,53.378,53.468,53.12,53.328,437297,0
2010-12-07,53.528,53.807,53,53.388,929964,0
2010-12-08,57.505,57.505,55.341,56.747,1964076,0
2010-12-09,57.056,57.675,56.806,57.485,484757,0
2010-12-10,57.415,57.775,56.946,57.655,545656,0
2010-12-13,57.775,58.193,57.525,57.884,788315,0
2010-12-14,58.023,58.58,57.784,58.113,541975,0
2010-12-15,58.302,58.919,57.943,58.103,466191,0
2010-12-16,58.113,58.72,58.043,58.342,446834,0
2010-12-17,58.312,58.332,57.884,58.163,577585,0
2010-12-20,58.55,58.55,57.435,57.465,332141,0
2010-12-21,57.695,57.794,56.577,57.066,469897,0
2010-12-22,57.056,57.126,56.457,56.747,370643,0
2010-12-23,56.846,57.056,56.307,56.477,276606,0
2010-12-27,56.297,56.577,55.771,56.218,230948,0
2010-12-28,56.527,56.617,55.771,56.397,274297,0
2010-12-29,56.377,56.727,56.019,56.198,127777,0
2010-12-30,56.108,57.226,56.059,56.467,371889,0
2010-12-31,55.731,56.628,55.621,56.159,362055,0
2011-01-03,56.477,56.836,56.287,56.667,376283,0
2011-01-04,56.806,56.806,55.949,56.208,530365,0
2011-01-05,56.148,56.148,55.571,55.88,447835,0
2011-01-06,55.801,55.979,55.671,55.88,294632,0
2011-01-07,55.979,56.268,55.321,55.89,226262,0
2011-01-10,55.571,56.517,55.331,56.417,278721,0
2011-01-11,56.627,57.645,56.587,57.545,626614,0
2011-01-12,57.814,57.904,57.146,57.555,377649,0
2011-01-13,57.765,57.904,56.916,57.196,459288,0
2011-01-14,56.976,57.385,56.767,57.166,280775,0
2011-01-18,57.206,57.655,57.046,57.276,553517,0
2011-01-19,57.216,57.615,56.876,57.206,287778,0
2011-01-20,57.066,57.425,56.667,57.266,375536,0
2011-01-21,57.545,57.545,55.92,56.168,362052,0
2011-01-24,56.238,57.206,55.969,56.966,374805,0
2011-01-25,56.966,57.465,56.477,57.415,363612,0
2011-01-26,57.715,57.894,57.316,57.755,251079,0
2011-01-27,57.645,58.233,57.635,57.993,271413,0
2011-01-28,57.844,57.914,56.557,56.747,180592,0
2011-01-31,56.937,57.776,56.738,57.157,213102,0
2011-02-01,57.385,58.233,57.256,57.296,229451,0
2011-02-02,57.286,57.655,56.976,57.565,213893,0
2011-02-03,57.575,58.183,56.966,58.083,227640,0
2011-02-04,58.113,58.54,57.973,58.46,228245,0
2011-02-07,58.48,59.319,58.48,59.159,302996,0
2011-02-08,59.269,59.658,59.139,59.438,310331,0
2011-02-09,59.319,59.748,59.259,59.558,184234,0
2011-02-10,59.418,60.047,59.418,59.827,224311,0
2011-02-11,59.708,61.971,59.678,61.512,709022,0
2011-02-14,61.582,62.788,61.542,61.802,406411,0
2011-02-15,61.582,61.862,60.964,61.044,403481,0
2011-02-16,61.244,61.752,61.094,61.552,278901,0
2011-02-18,61.752,62.33,61.214,61.462,254319,0
2011-02-22,60.964,61.144,60.157,60.656,458423,0
2011-02-23,60.666,60.735,58.62,58.899,525229,0
2011-02-24,58.899,59.997,58.879,59.279,311638,0
2011-02-25,59.748,61.392,59.608,61.363,344516,0
2011-02-28,61.602,62.638,61.323,61.622,470004,0
2011-03-01,61.802,62.13,61.074,61.572,509665,0
2011-03-02,61.412,62.25,61.114,61.422,367358,0
2011-03-03,62.01,63.544,61.542,63.414,757012,0
2011-03-04,67.572,70.085,66.487,69.876,2326345,0
2011-03-07,70.174,70.174,67.303,69.107,1301207,0
2011-03-08,69.027,71.261,68.379,70.274,912728,0
2011-03-09,69.856,70.822,69.227,70.334,538224,0
2011-03-10,70.015,70.015,68.34,68.668,465599,0
2011-03-11,68.848,69.067,67.842,68.758,348811,0
2011-03-14,68.638,69.057,68.23,68.478,453373,0
2011-03-15,67.483,67.881,65.729,65.938,831778,0
2011-03-16,65.988,66.408,64.97,65.27,403634,0
2011-03-17,66.228,66.228,64.821,64.821,511136,0
2011-03-18,65.849,65.938,65.08,65.31,509132,0
2011-03-21,65.938,67.153,65.859,67.003,338955,0
2011-03-22,67.043,67.193,66.188,66.477,261441,0
2011-03-23,66.318,67.243,65.599,66.784,300653,0
2011-03-24,67.203,67.921,66.764,67.572,539441,0
2011-03-25,68.26,69.367,68.08,69.127,614322,0
2011-03-28,69.197,69.536,68.568,68.588,549994,0
2011-03-29,68.708,69.207,68.24,68.927,449589,0
2011-03-30,68.937,69.047,68.3,68.468,428216,0
2011-03-31,68.365,69.233,68.156,69.223,7624415,0
2011-04-01,69.606,69.776,69.087,69.377,669115,0
2011-04-04,69.716,69.776,69.087,69.307,840075,0
2011-04-05,69.137,69.367,68.798,68.937,624616,0
2011-04-06,69.197,69.277,68.828,69.167,509248,0
2011-04-07,69.417,73.493,69.077,73.274,1855211,0
2011-04-08,74.22,74.988,72.247,72.436,963972,0
2011-04-11,72.396,72.895,71.799,72.346,434945,0
2011-04-12,71.6,72.665,71.6,72.267,333259,0
2011-04-13,72.426,72.605,71.929,72.386,524339,0
2011-04-14,71.958,73.602,71.749,73.384,513102,0
2011-04-15,73.503,73.742,73.085,73.344,253601,0
2011-04-18,72.665,73.174,71.501,73.124,394428,0
2011-04-19,73.453,73.562,73.035,73.463,206358,0
2011-04-20,74.38,75.147,73.682,74.06,236613,0
2011-04-21,74.57,74.758,73.871,73.991,367921,0
2011-04-25,74.041,74.041,72.376,72.396,455397,0
2011-04-26,72.615,73.911,72.426,73.891,660901,0
2011-04-27,73.921,74.06,72.795,73.314,425006,0
2011-04-28,73.294,74.35,73.294,73.951,220179,0
2011-04-29,73.998,74.836,73.52,74.656,283820,0
2011-05-02,74.748,75.427,74.628,74.968,323374,0
2011-05-03,74.758,75.147,74.09,74.3,450886,0
2011-05-04,74.22,74.22,73.065,73.463,388650,0
2011-05-05,73.144,73.901,72.655,73.105,254420,0
2011-05-06,73.921,74.56,73.503,73.692,311074,0
2011-05-09,73.443,75.367,73.274,74.958,365986,0
2011-05-10,75.048,75.497,74.628,75.167,223805,0
2011-05-11,75.247,75.247,73.931,74.958,233368,0
2011-05-12,74.678,75.976,74.32,75.816,341128,0
2011-05-13,76.006,76.344,74.858,75.068,192872,0
2011-05-16,74.978,75.846,74.598,75.317,283343,0
2011-05-17,74.878,75.018,73.971,74.738,313260,0
2011-05-18,74.758,75.187,74.27,75.078,387469,0
2011-05-19,75.447,75.986,74.848,75.437,425121,0
2011-05-20,75.527,75.527,73.374,74.1,426120,0
2011-05-23,73.095,73.742,72.346,73.144,356412,0
2011-05-24,73.354,73.354,71.759,71.879,341599,0
2011-05-25,71.59,73.434,71.471,73.344,392604,0
2011-05-26,73.055,74.34,72.765,74.2,268294,0
2011-05-27,74.28,74.828,73.951,74.12,316645,0
2011-05-31,74.666,74.776,74.048,74.666,407943,0
2011-06-01,74.668,75.058,73.254,73.344,303306,0
2011-06-02,73.284,73.612,72.197,72.456,314256,0
2011-06-03,73.781,75.207,73.075,73.463,969182,0
2011-06-06,73.562,73.672,72.895,73.463,1120493,0
2011-06-07,73.712,74.17,73.354,73.871,689687,0
2011-06-08,73.562,74.011,73.404,73.622,470998,0
2011-06-09,73.732,74.041,73.523,73.652,558759,0
2011-06-10,73.523,73.762,72.466,72.825,682290,0
2011-06-13,72.995,73.374,72.525,72.855,285797,0
2011-06-14,73.533,74.758,73.264,74.51,385890,0
2011-06-15,74.031,74.12,72.525,72.555,706806,0
2011-06-16,72.323,72.483,71.188,71.856,503714,0
2011-06-17,72.765,73.025,72.257,72.635,590075,0
2011-06-20,72.635,74.958,72.595,74.788,421912,0
2011-06-21,75.167,77.451,74.998,76.703,579083,0
2011-06-22,76.634,77.73,76.634,77.252,475123,0
2011-06-23,76.913,77.71,75.407,76.943,707943,0
2011-06-24,76.943,77.371,75.227,75.756,667610,0
2011-06-27,75.746,76.106,75.048,75.197,346839,0
2011-06-28,74.54,75.497,74.54,75.387,824511,0
2011-06-29,75.756,77.291,74.998,76.524,427337,0
2011-06-30,76.615,79.008,76.535,78.988,728904,0
2011-07-01,78.914,80.132,78.745,80.032,469414,0
2011-07-05,80.122,80.24,79.414,79.732,297255,0
2011-07-06,79.663,81.518,79.663,81.468,360000,0
2011-07-07,81.748,81.978,81.538,81.808,384717,0
2011-07-08,81.329,81.329,80.22,81.089,300542,0
2011-07-11,80.25,80.56,79.852,80.17,358533,0
2011-07-12,79.872,80.69,79.712,80.012,334748,0
2011-07-13,80.43,81.548,80.25,80.51,354039,0
2011-07-14,80.52,81.049,79.942,80.022,368477,0
2011-07-15,80.35,80.45,79.852,80.32,287704,0
2011-07-18,80.082,80.34,78.625,79.772,318341,0
2011-07-19,80.092,81.009,80.092,80.819,207797,0
2011-07-20,81.089,81.129,79.822,80.56,178695,0
2011-07-21,80.969,81.978,80.37,80.5,320064,0
2011-07-22,80.53,80.65,79.374,80.24,185880,0
2011-07-25,79.543,79.762,78.755,79.024,163120,0
2011-07-26,78.944,79.014,77.949,78.178,264853,0
2011-07-27,77.669,77.789,75.994,76.632,476672,0
2011-07-28,76.632,77.619,75.954,76.263,370866,0
2011-07-29,75.086,76.502,74.298,76.273,366693,0
2011-08-01,76.981,77.49,74.537,75.525,283805,0
2011-08-02,75.295,77.45,75.056,75.784,670719,0
2011-08-03,75.784,76.014,73.73,75.066,455973,0
2011-08-04,74.158,74.398,70.27,71.158,725547,0
2011-08-05,71.955,72.134,68.474,69.712,1127822,0
2011-08-08,67.767,68.424,63.598,63.618,1201888,0
2011-08-09,64.256,68.434,62.591,68.424,878725,0
2011-08-10,67.098,67.837,65.124,66.073,786477,0
2011-08-11,66.422,71.457,65.464,70.669,621320,0
2011-08-12,71.128,71.128,70.052,70.29,618577,0
2011-08-15,70.878,71.786,69.752,71.697,446213,0
2011-08-16,71.018,71.517,70.072,71.008,381624,0
2011-08-17,71.158,72.044,69.622,70.44,338858,0
2011-08-18,68.624,68.774,66.073,66.59,404016,0
2011-08-19,65.643,67.697,65.643,66.033,413953,0
2011-08-22,67.068,67.188,65.643,66.283,633962,0
2011-08-23,66.462,69.522,65.973,69.452,636654,0
2011-08-24,69.273,70.3,68.844,70.23,434245,0
2011-08-25,70.888,71.407,68.295,69.183,454970,0
2011-08-26,68.434,72.094,68.036,72.044,518617,0
2011-08-29,73.092,74.557,72.942,74.148,362943,0
2011-08-30,73.67,75.844,72.972,75.125,286145,0
2011-08-31,75.625,76.054,73.898,75.056,528578,0
2011-09-01,76.392,77.53,73.331,74.786,1028651,0
2011-09-02,73.142,74.008,71.994,72.562,273905,0
2011-09-06,70.47,73.5,69.722,73.45,474926,0
2011-09-07,74.876,75.774,74.318,75.734,660502,0
2011-09-08,74.946,76.392,74.796,75.415,474104,0
2011-09-09,74.726,74.996,72.952,73.241,530037,0
2011-09-12,72.194,73.55,71.816,72.832,487038,0
2011-09-13,73.152,75.225,72.772,75.046,334793,0
2011-09-14,75.375,77.57,74.458,76.802,445560,0
2011-09-15,77.31,79.144,76.971,78.825,700476,0
2011-09-16,79.682,80.33,79.134,79.782,935181,0
2011-09-19,78.228,80.25,78.078,79.732,519305,0
2011-09-20,79.483,83.959,79.483,82.763,967950,0
2011-09-21,82.663,83.143,80.062,80.062,657994,0
2011-09-22,74.946,79.394,74.946,78.287,543333,0
2011-09-23,78.277,79.334,77.619,79.254,378763,0
2011-09-26,79.384,79.912,78.247,78.964,436798,0
2011-09-27,79.772,81.798,79.772,80.22,469942,0
2011-09-28,80.49,81.219,79.573,79.762,414164,0
2011-09-29,81.458,81.718,77.47,79.184,490503,0
2011-09-30,78.451,80.245,78.201,78.928,621333,0
2011-10-03,78.695,79.034,73.5,73.799,524887,0
2011-10-04,73.082,75.704,72.552,75.645,623186,0
2011-10-05,75.804,77.091,75.525,76.682,579731,0
2011-10-06,76.712,78.317,75.744,78.257,542311,0
2011-10-07,78.427,78.605,76.662,76.752,457770,0
2011-10-10,78.467,79.104,77.699,78.367,308887,0
2011-10-11,77.909,78.208,69.053,71.945,3311431,0
2011-10-12,75.265,75.974,70.579,73.948,2565839,0
2011-10-13,72.802,74.576,72.742,74.458,447461,0
2011-10-14,74.916,75.095,73.351,73.64,452870,0
2011-10-17,73.062,73.251,68.156,69.033,1301633,0
2011-10-18,69.023,69.862,67.896,68.156,917730,0
2011-10-19,68.245,68.454,66.51,66.819,712126,0
2011-10-20,66.958,67.328,63.378,65.324,2127215,0
2011-10-21,65.943,68.215,65.663,68.166,761027,0
2011-10-24,67.886,70.5,67.876,70.35,731797,0
2011-10-25,69.333,70.53,69.243,69.722,856065,0
2011-10-26,70.43,70.639,69.203,70.14,685458,0
2011-10-27,71.736,72.074,70.14,71.238,522477,0
2011-10-28,71.138,71.886,69.812,70.858,590214,0
2011-10-31,69.672,70.34,69.083,69.103,410979,0
2011-11-01,67.098,67.627,66.432,66.609,583591,0
2011-11-02,67.448,69.043,66.57,68.106,474792,0
2011-11-03,68.963,69.822,68.066,69.143,421619,0
2011-11-04,68.375,68.524,65.643,65.973,797544,0
2011-11-07,66.033,67.228,65.244,67.128,597816,0
2011-11-08,67.597,67.867,66.51,67.588,604224,0
2011-11-09,66.003,66.6,65.094,65.933,593685,0
2011-11-10,66.609,67.038,65.813,65.983,470564,0
2011-11-11,66.649,67.508,66.382,66.819,310398,0
2011-11-14,66.452,66.719,64.625,64.765,647726,0
2011-11-15,64.565,64.905,52.451,56.478,11199685,0
2011-11-16,54.934,59.68,54.845,58.682,4242880,0
2011-11-17,57.985,58.682,57.137,58.423,1740197,0
2011-11-18,58.413,58.532,56.858,58.085,911332,0
2011-11-21,56.897,57.606,56.338,57.017,794925,0
2011-11-22,57.197,57.846,56.538,57.496,737766,0
2011-11-23,56.818,57.975,56.778,57.726,784271,0
2011-11-25,57.596,57.776,57.057,57.297,181152,0
2011-11-28,58.881,60.339,58.632,59.141,772579,0
2011-11-29,59.291,60.139,58.343,58.692,715484,0
2011-11-30,60.535,61.133,60.115,61.083,968798,0
2011-12-01,61.047,62.103,60.599,61.207,404980,0
2011-12-02,61.207,61.973,59.47,59.8,595422,0
2011-12-05,60.689,62.551,59.9,60.429,946017,0
2011-12-06,59.945,60.295,58.298,59.656,1063309,0
2011-12-07,59.43,59.67,57.217,58.443,2260272,0
2011-12-08,58.135,59.071,57.856,57.995,812122,0
2011-12-09,63.309,69.582,62.821,67.617,4184348,0
2011-12-12,67.258,67.936,66.203,66.799,772468,0
2011-12-13,67.298,67.966,63.997,64.435,1063558,0
2011-12-14,64.316,66.978,64.116,65.773,902466,0
2011-12-15,66.193,67.468,66.193,66.392,531121,0
2011-12-16,67.438,68.913,66.699,68.176,1035024,0
2011-12-19,68.235,69.023,67.118,68.295,942637,0
2011-12-20,69.283,70.609,69.133,70.37,786800,0
2011-12-21,70.002,70.53,69.363,70.28,416023,0
2011-12-22,70.39,70.649,69.552,70.052,297195,0
2011-12-23,70.48,70.52,69.442,70.012,396880,0
2011-12-27,70.002,70.798,69.812,70.38,236063,0
2011-12-28,70.14,70.36,69.053,69.502,210217,0
2011-12-29,69.882,71.018,69.662,70.898,219670,0
2011-12-30,70.646,71.246,70.248,70.318,217300,0
2012-01-03,71.717,71.964,70.27,70.569,373909,0
2012-01-04,70.41,70.838,70.052,70.52,364541,0
2012-01-05,70.24,70.3,68.814,69.892,455495,0
2012-01-06,70.011,71.178,68.763,69.582,614370,0
2012-01-09,70.17,70.52,68.854,68.993,698003,0
2012-01-10,69.882,69.971,69.013,69.342,540603,0
2012-01-11,68.823,70.868,68.823,70.589,441348,0
2012-01-12,70.51,70.739,69.352,70.2,273764,0
2012-01-13,69.492,70.699,69.083,70.669,263476,0
2012-01-17,71.776,71.776,68.983,69.023,339128,0
2012-01-18,69.113,69.612,68.603,69.572,253115,0
2012-01-19,69.842,71.088,69.672,70.669,413148,0
2012-01-20,70.749,70.749,69.802,70.2,186343,0
2012-01-23,70.101,70.25,68.005,68.573,389737,0
2012-01-24,68.155,70.709,67.816,70.559,407991,0
2012-01-25,70.22,72.105,70.14,72.015,380804,0
2012-01-26,72.145,72.833,71.328,71.608,310144,0
2012-01-27,71.498,72.145,71.188,71.955,90359,0
2012-01-30,71.568,72.673,70.48,72.514,335243,0
2012-01-31,72.822,73.101,71.636,71.963,323334,0
2012-02-01,72.484,76.245,72.235,74.549,651982,0
2012-02-02,74.918,75.008,73.85,74.27,303606,0
2012-02-03,75.028,76.057,74.778,75.897,312726,0
2012-02-06,75.517,76.445,75.048,76.116,502241,0
2012-02-07,76.166,76.226,74.808,75.048,351856,0
2012-02-08,75.078,75.617,73.91,74.818,320693,0
2012-02-09,75.108,75.118,73.153,73.741,281105,0
2012-02-10,73.103,74.578,72.543,74.21,246431,0
2012-02-13,74.818,74.858,74.23,74.788,353838,0
2012-02-14,74.469,74.698,73.81,74.29,237028,0
2012-02-15,74.519,74.948,74.03,74.858,358281,0
2012-02-16,75.457,78.6,74.968,77.902,508800,0
2012-02-17,78.391,78.56,77.074,78.022,274874,0
2012-02-21,78.042,78.111,77.583,77.902,294833,0
2012-02-22,77.603,78.191,77.313,77.932,376609,0
2012-02-23,77.902,80.096,77.882,78.988,472357,0
2012-02-24,79.028,79.368,78.151,79.068,318795,0
2012-02-27,78.858,79.866,78.022,79.497,315050,0
2012-02-28,79.826,80.714,79.238,79.886,330157,0
2012-02-29,80.255,80.724,79.278,79.288,392104,0
2012-03-01,79.467,80.116,78.58,79.378,321961,0
2012-03-02,79.138,79.607,78.221,78.311,317663,0
2012-03-05,78.241,78.788,77.483,78.161,411949,0
2012-03-06,77.313,77.473,76.315,77.313,453624,0
2012-03-07,77.862,78.868,77.483,78.101,348700,0
2012-03-08,78.918,79.278,78.062,78.738,608728,0
2012-03-09,82.948,83.647,80.754,81.763,1455431,0
2012-03-12,81.074,81.084,79.038,79.388,966945,0
2012-03-13,79.627,80.614,78.808,79.906,411390,0
2012-03-14,79.686,82.032,79.686,80.964,517855,0
2012-03-15,80.744,80.944,79.696,80.634,280349,0
2012-03-16,80.484,80.784,80.275,80.584,323501,0
2012-03-19,80.404,80.404,79.178,79.368,555948,0
2012-03-20,79.038,79.188,78.012,78.211,335516,0
2012-03-21,78.181,78.451,77.523,78.072,253004,0
2012-03-22,77.713,78.908,77.443,78.808,349081,0
2012-03-23,78.678,79.268,78.491,78.708,188039,0
2012-03-26,78.908,80.116,78.908,79.806,250278,0
2012-03-27,79.906,80.056,79.477,79.776,275617,0
2012-03-28,79.806,80.315,79.667,80.235,369096,0
2012-03-29,79.607,81.673,79.238,81.054,469125,0
2012-03-30,81.31,81.92,80.66,81.52,742154,0
2012-04-02,81.144,82.212,80.454,82.052,496261,0
2012-04-03,81.783,81.783,80.724,81.353,305107,0
2012-04-04,80.355,80.594,79.966,80.484,347947,0
2012-04-05,80.494,82.541,80.434,82.531,412220,0
2012-04-09,82.282,82.679,81.943,82.501,472511,0
2012-04-10,82.172,82.929,81.263,81.333,629130,0
2012-04-11,81.823,82.172,81.024,81.693,315756,0
2012-04-12,81.583,83.617,81.583,83.428,491275,0
2012-04-13,83.068,83.288,82.322,82.769,338554,0
2012-04-16,83.198,83.508,82.182,82.341,277690,0
2012-04-17,82.799,84.615,82.799,83.955,342719,0
2012-04-18,83.687,84.794,83.597,84.724,468131,0
2012-04-19,84.794,85.902,84.305,85.652,576766,0
2012-04-20,86.142,86.97,85.204,85.274,495867,0
2012-04-23,83.797,85.264,83.657,85.074,381711,0
2012-04-24,85.014,85.682,84.565,85.424,364857,0
2012-04-25,86.132,87.329,85.972,86.481,502927,0
2012-04-26,86.401,86.86,85.334,86.262,395215,0
2012-04-27,86.69,88.526,85.912,88.347,430135,0
2012-04-30,88.072,88.402,87.473,87.962,362405,0
2012-05-01,87.789,89.013,87.259,88.018,300518,0
2012-05-02,87.689,88.137,87.12,87.569,484786,0
2012-05-03,87.329,89.093,87.329,88.197,1133184,0
2012-05-04,87.938,87.938,86.651,86.79,268155,0
2012-05-07,86.441,87.14,85.852,87.01,337795,0
2012-05-08,86.391,87.938,85.682,87.659,310499,0
2012-05-09,87.07,87.15,85.932,86.76,190223,0
2012-05-10,87.439,88.227,86.88,88.067,237651,0
2012-05-11,87.369,89.023,87.19,87.958,331313,0
2012-05-14,87.259,87.978,86.621,87.209,163065,0
2012-05-15,87.329,87.809,86.351,86.69,205288,0
2012-05-16,86.73,87.12,86.162,86.441,290508,0
2012-05-17,86.322,86.78,85.204,85.543,419740,0
2012-05-18,85.632,85.832,84.535,84.764,865924,0
2012-05-21,84.824,86.391,84.155,86.112,455847,0
2012-05-22,86.441,87.209,85.284,85.662,259052,0
2012-05-23,85.224,85.822,84.744,85.553,510253,0
2012-05-24,85.692,87.399,85.214,85.533,381284,0
2012-05-25,85.672,86.152,85.024,85.324,349586,0
2012-05-29,86.022,86.052,85.364,85.513,421483,0
2012-05-30,85.014,85.662,84.175,85.124,441579,0
2012-05-31,84.847,85.257,84.198,84.977,905482,0
2012-06-01,83.767,84.175,82.252,82.669,1446786,0
2012-06-04,82.471,82.471,78.758,79.108,1017013,0
2012-06-05,78.869,81.345,78.441,81.055,564254,0
2012-06-06,81.753,82.142,81.523,81.953,529701,0
2012-06-07,82.659,83.068,79.856,79.866,817699,0
2012-06-08,75.487,79.138,75.227,78.629,2437803,0
2012-06-11,79.048,79.168,77.683,77.842,1068131,0
2012-06-12,77.982,78.908,77.513,78.481,393590,0
2012-06-13,78.461,79.088,77.303,77.613,360540,0
2012-06-14,77.772,78.411,77.204,77.403,531770,0
2012-06-15,78.231,79.348,78.231,78.758,659161,0
2012-06-18,78.51,79.866,78.201,79.248,476632,0
2012-06-19,79.198,79.916,78.748,79.228,490885,0
2012-06-20,78.978,79.826,78.758,79.418,413369,0
2012-06-21,79.408,80.494,79.218,79.318,596389,0
2012-06-22,79.557,80.614,79.308,80.404,498170,0
2012-06-25,79.846,79.846,78.451,78.52,564369,0
2012-06-26,78.629,79.637,78.351,78.421,357808,0
2012-06-27,78.52,79.238,78.311,78.54,396203,0
2012-06-28,78.431,78.58,76.126,77.144,799075,0
2012-06-29,78.53,79.977,78.341,79.568,1009057,0
2012-07-02,79.438,80.764,79.438,79.756,824212,0
2012-07-03,79.807,79.827,78.979,79.648,676948,0
2012-07-05,79.628,79.737,78.191,78.201,541302,0
2012-07-06,77.633,77.903,76.944,77.333,438435,0
2012-07-09,77.074,77.473,76.665,77.084,692507,0
2012-07-10,77.593,77.983,76.235,76.515,542361,0
2012-07-11,75.437,78.361,72.263,78.111,917005,0
2012-07-12,77.453,77.733,76.395,77.194,590691,0
2012-07-13,77.194,78.979,77.194,78.739,683531,0
2012-07-16,78.679,78.679,76.715,76.884,321476,0
2012-07-17,76.944,77.353,75.966,76.365,387007,0
2012-07-18,76.345,77.553,76.106,76.864,328902,0
2012-07-19,76.844,77.154,75.966,77.014,406236,0
2012-07-20,76.625,76.774,75.337,75.347,439280,0
2012-07-23,74.927,75.157,73.081,74.029,334111,0
2012-07-24,74.368,74.687,72.902,73.64,291638,0
2012-07-25,73.69,75.696,73.69,75.387,673522,0
2012-07-26,76.196,76.645,74.597,74.887,412421,0
2012-07-27,75.437,76.206,74.667,75.846,373852,0
2012-07-30,75.776,76.355,75.656,76.196,296417,0
2012-07-31,76.036,76.635,75.037,75.107,291885,0
2012-08-01,75.427,75.956,73.381,73.64,519725,0
2012-08-02,73.301,73.301,71.256,72.143,930061,0
2012-08-03,73.201,73.63,72.362,72.452,763933,0
2012-08-06,72.512,75.307,72.492,74.947,497356,0
2012-08-07,75.017,76.625,75.017,76.186,531713,0
2012-08-08,75.816,76.894,75.816,76.794,212484,0
2012-08-09,76.675,78.053,76.675,77.993,379352,0
2012-08-10,77.673,78.111,77.573,77.843,157074,0
2012-08-13,77.803,78.301,77.603,77.963,239563,0
2012-08-14,78.141,78.261,77.613,78.013,165844,0
2012-08-15,80.027,81.895,78.949,81.585,439492,0
2012-08-16,81.345,81.895,80.456,81.535,293538,0
2012-08-17,81.685,82.911,81.585,82.751,295112,0
2012-08-20,82.592,82.841,80.955,81.435,275206,0
2012-08-21,81.435,82.324,81.165,81.455,289454,0
2012-08-22,81.185,82.423,81.005,81.875,394062,0
2012-08-23,81.615,82.044,80.656,81.675,242766,0
2012-08-24,81.465,82.701,81.235,82.433,173316,0
2012-08-27,82.911,84.548,82.573,83.071,414785,0
2012-08-28,83.001,83.918,82.841,83.301,223348,0
2012-08-29,83.231,83.908,83.041,83.061,249086,0
2012-08-30,82.671,83.51,82.433,82.991,245374,0
2012-08-31,83.43,84.238,82.094,83.679,237173,0
2012-09-04,83.669,85.177,82.861,84.757,327999,0
2012-09-05,84.827,84.827,83.948,84.458,343444,0
2012-09-06,85.047,86.465,84.588,85.856,582491,0
2012-09-07,92.962,94.698,92.442,93.142,2156653,0
2012-09-10,93.62,93.809,91.354,92.822,765260,0
2012-09-11,92.532,94.608,92.532,94.409,695347,0
2012-09-12,94.409,95.725,93.561,93.789,1042412,0
2012-09-13,94.119,95.036,91.923,94.638,496742,0
2012-09-14,94.598,95.166,93.321,93.63,356660,0
2012-09-17,93.501,94.369,93.351,93.591,343095,0
2012-09-18,93.281,94.389,93.182,93.261,435707,0
2012-09-19,93.491,93.64,92.972,93.142,268605,0
2012-09-20,92.882,94.069,92.672,93.391,310444,0
2012-09-21,93.311,93.909,93.311,93.571,480093,0
2012-09-24,93.769,94.529,93.032,93.082,264539,0
2012-09-25,93.62,94.986,93.311,94.299,615197,0
2012-09-26,94.089,94.209,93.361,93.491,549138,0
2012-09-27,94.009,94.499,93.381,94.089,173040,0
2012-09-28,93.918,94.577,93.589,94.268,261567,0
2012-10-01,94.767,94.966,93.341,93.849,380039,0
2012-10-02,94.319,97.233,94.019,96.984,793924,0
2012-10-03,96.964,99.117,96.794,99.107,1123338,0
2012-10-04,99.404,100.71,98.301,100.46,769871,0
2012-10-05,99.57,99.89,97.313,97.791,753781,0
2012-10-08,97.223,97.801,96.085,96.774,309369,0
2012-10-09,96.904,96.904,94.807,95.755,501917,0
2012-10-10,95.915,96.075,95.116,96.045,302357,0
2012-10-11,98.67,99.53,95.256,97.511,390931,0
2012-10-12,97.353,97.831,96.404,96.674,233884,0
2012-10-15,97.233,97.561,96.424,97.461,220045,0
2012-10-16,97.771,98.877,97.771,98.151,172146,0
2012-10-17,98.091,98.817,97.491,98.421,222018,0
2012-10-18,98.68,98.68,96.674,97.233,223256,0
2012-10-19,97.123,97.451,94.906,95.465,228688,0
2012-10-22,95.356,95.565,94.568,95.106,200218,0
2012-10-23,94.638,94.668,93.142,94.199,223193,0
2012-10-24,94.847,96.125,94.529,95.645,240689,0
2012-10-25,96.294,97.253,95.196,95.875,185474,0
2012-10-26,95.895,96.135,94.578,94.797,161316,0
2012-10-31,95.564,96.034,94.627,95.784,243858,0
2012-11-01,95.695,98.571,94.817,98.251,381465,0
2012-11-02,98.571,98.66,95.925,95.935,249704,0
2012-11-05,96.005,97.731,95.226,97.333,156040,0
2012-11-06,97.441,98.041,96.075,97.601,214881,0
2012-11-07,96.954,97.173,94.817,96.294,205750,0
2012-11-08,96.105,96.155,92.952,93.829,283161,0
2012-11-09,93.66,94.608,92.962,93.172,418879,0
2012-11-12,93.531,93.819,92.522,93.072,198616,0
2012-11-13,92.742,93.132,91.244,91.364,391062,0
2012-11-14,91.713,91.753,90.316,90.516,398771,0
2012-11-15,90.446,91.034,88.619,89.218,544089,0
2012-11-16,89.318,91.264,89.318,91.025,357526,0
2012-11-19,91.683,92.502,90.686,92.462,242968,0
2012-11-20,92.103,93.112,91.444,93.082,245768,0
2012-11-21,93.102,94.219,92.602,94.209,250177,0
2012-11-23,94.339,95.176,93.69,95.086,85621,0
2012-11-26,95.036,95.655,94.529,95.086,243670,0
2012-11-27,94.896,96.164,94.737,94.896,201667,0
2012-11-28,94.149,96.444,94.019,96.394,286637,0
2012-11-29,97.014,97.511,95.575,95.705,227566,0
2012-11-30,96.054,97.302,94.028,94.746,1977499,0
2012-12-03,94.708,96.264,94.349,94.936,438839,0
2012-12-04,94.796,95.504,94.068,94.935,354838,0
2012-12-05,95.316,95.455,93.152,93.381,447128,0
2012-12-06,93.551,93.809,92.562,93.66,370877,0
2012-12-07,91.813,94.359,90.925,94.339,1108701,0
2012-12-10,94.119,95.925,93.939,95.505,453165,0
2012-12-11,95.545,97.273,95.196,96.714,323611,0
2012-12-12,97.133,97.133,95.435,95.545,277196,0
2012-12-13,94.757,95.485,93.929,94.807,499816,0
2012-12-14,94.946,95.685,94.668,95.286,253672,0
2012-12-17,95.316,95.975,95.076,95.745,203966,0
2012-12-18,95.715,96.544,94.479,94.857,456790,0
2012-12-19,94.956,95.176,93.341,94.289,415394,0
2012-12-20,94.439,95.006,92.472,92.562,570831,0
2012-12-21,92.303,93.242,91.254,92.672,972437,0
2012-12-24,94.019,95.246,93.739,94.019,338468,0
2012-12-26,93.999,94.568,91.633,91.703,309378,0
2012-12-27,91.963,92.522,91.454,92.273,328824,0
2012-12-28,91.813,92.213,91.324,91.324,197176,0
2012-12-31,91.074,92.492,90.566,92.293,335906,0
2013-01-02,93.561,94.966,93.271,94.966,489604,0
2013-01-03,94.747,95.945,94.289,94.737,362988,0
2013-01-04,95.306,95.865,94.578,95.246,392743,0
2013-01-07,95.006,96.714,95.006,96.204,298671,0
2013-01-08,96.085,96.234,95.186,95.845,319940,0
2013-01-09,96.254,97.102,95.844,96.344,373479,0
2013-01-10,96.704,97.781,96.134,97.601,344125,0
2013-01-11,97.402,98.531,96.434,96.684,472623,0
2013-01-14,96.804,97.611,96.474,96.914,225902,0
2013-01-15,96.724,97.004,96.115,97.004,364554,0
2013-01-16,96.974,98.001,96.634,97.631,259582,0
2013-01-17,97.761,98.151,97.133,97.133,240046,0
2013-01-18,97.362,97.581,96.694,97.132,342883,0
2013-01-22,97.133,98.281,97.113,98.201,363727,0
2013-01-23,98.421,99.57,97.921,99.465,335979,0
2013-01-24,99.337,101.24,98.948,100.55,466925,0
2013-01-25,100.6,101.89,99.55,101.89,344963,0
2013-01-28,101.62,102.29,100.99,101.59,218672,0
2013-01-29,101.19,101.78,100.74,101.32,194219,0
2013-01-30,101.05,101.5,100.64,100.86,182011,0
2013-01-31,100.77,101.25,99.96,101.16,263013,0
2013-02-01,101.18,102.14,101.01,102,160656,0
2013-02-04,101.35,101.35,100.06,100.47,276451,0
2013-02-05,100.77,101.22,100.57,100.68,189635,0
2013-02-06,100.21,102.84,100.21,102.84,465789,0
2013-02-07,102.96,103.14,102.25,102.68,494783,0
2013-02-08,102.82,105.01,102.81,104.07,309652,0
2013-02-11,103.9,104.55,103.56,103.86,141951,0
2013-02-12,103.96,104.53,103.96,104.42,283480,0
2013-02-13,104.84,105.56,103.7,104.06,288077,0
2013-02-14,104.21,104.23,103.4,103.6,209146,0
2013-02-15,103.66,104.34,103.38,103.82,112227,0
2013-02-19,103.7,105,103.19,104.47,185288,0
2013-02-20,104.43,104.48,102.85,102.95,205884,0
2013-02-21,102.92,102.93,101.38,102.4,286299,0
2013-02-22,102.86,103.23,102.45,102.72,113874,0
2013-02-25,103.12,104.64,102.14,102.14,253018,0
2013-02-26,102.63,104.15,101.95,103.77,265666,0
2013-02-27,103.88,105.95,103.85,105.31,182079,0
2013-02-28,105.3,106.56,105.3,105.87,191996,0
2013-03-01,105.49,105.78,104.22,104.89,360637,0
2013-03-04,104.64,105.34,104,105,234114,0
2013-03-05,105.62,106.12,105.34,105.68,484406,0
2013-03-06,106.02,106.33,104.92,105.36,347017,0
2013-03-07,105.5,105.71,103.69,104.51,702713,0
2013-03-08,104.11,109.37,103.38,108.04,882561,0
2013-03-11,106.35,106.79,105.69,106.06,373716,0
2013-03-12,105.48,106.18,104.77,105.21,416088,0
2013-03-13,105.2,105.2,104.73,105.06,290500,0
2013-03-14,105.09,105.56,104.25,104.63,276503,0
2013-03-15,104.47,104.74,103.27,103.63,374451,0
2013-03-18,103.23,104.23,102.53,103.9,242852,0
2013-03-19,104.15,104.57,103.46,104.23,247332,0
2013-03-20,104.87,109.63,104.24,105.29,303982,0
2013-03-21,104.73,109.46,103.49,103.79,169891,0
2013-03-22,104.18,104.3,103.54,103.97,129094,0
2013-03-25,104.45,104.78,103.49,104.2,216326,0
2013-03-26,104.09,104.8,103.68,104.74,263340,0
2013-03-27,104.18,106.6,104.01,106.55,313209,0
2013-03-28,106.55,107.85,106.29,107.69,334463,0
2013-04-01,107.61,108.06,105.57,106.36,203504,0
2013-04-02,107.01,108.1,107.01,107.52,235953,0
2013-04-03,107.51,107.75,106.46,106.86,324359,0
2013-04-04,107.03,107.82,106.55,107.79,289406,0
2013-04-05,106.81,107.36,105.57,105.98,533786,0
2013-04-08,106.02,106.36,105.2,106.2,207779,0
2013-04-09,106.46,106.79,105.76,106.42,193617,0
2013-04-10,106.51,108.29,106.21,107.98,331540,0
2013-04-11,108.31,109.74,107.75,109.7,314058,0
2013-04-12,109.44,109.6,108.12,108.76,308812,0
2013-04-15,108.55,108.57,106.45,106.89,420484,0
2013-04-16,107.42,108.62,106.81,108.44,375764,0
2013-04-17,108.06,108.19,107.01,107.69,392558,0
2013-04-18,107.71,108.29,105.2,105.67,174300,0
2013-04-19,105.61,106.72,104.05,106.06,160654,0
2013-04-22,106.26,106.26,104.74,105.89,116158,0
2013-04-23,106.47,108.29,106.2,108.01,283457,0
2013-04-24,107.8,107.86,106.83,107.43,183738,0
2013-04-25,105.19,110.26,105.16,107.1,174974,0
2013-04-26,105.9,107.53,105.9,107.53,177219,0
2013-04-29,107.99,108.75,106.81,108.57,165155,0
2013-04-30,108.37,110.66,108.11,110.21,349130,0
2013-05-01,110.21,110.38,108.34,108.48,143989,0
2013-05-02,108.73,109.74,108,109.67,367290,0
2013-05-03,110.45,111.84,110.32,111.81,321013,0
2013-05-06,112.04,113.31,111.56,113.13,282523,0
2013-05-07,112.99,113.52,112.47,113.34,219886,0
2013-05-08,113.43,114.98,112.67,114.87,304835,0
2013-05-09,114.79,115.91,114.77,115.15,203395,0
2013-05-10,115.44,116.45,115.09,115.78,187995,0
2013-05-13,115.82,116.27,115.52,115.81,308985,0
2013-05-14,115.66,116.6,114.68,114.78,320072,0
2013-05-15,113.7,113.7,111.19,111.74,741192,0
2013-05-16,111.74,111.76,110.2,110.33,349860,0
2013-05-17,110.89,111.42,110.61,111.03,254276,0
2013-05-20,111.06,111.96,110.46,110.88,320871,0
2013-05-21,110.97,111.79,110.38,110.8,189656,0
2013-05-22,110.92,111.26,106.41,107.03,604936,0
2013-05-23,106.65,107.47,105.52,106.93,371968,0
2013-05-24,106.86,109.66,106.1,108.85,940836,0
2013-05-28,109.69,111.45,109.09,110.75,564806,0
2013-05-29,110.36,110.94,108.38,110.6,443514,0
2013-05-30,110.38,114.18,110.11,114.11,401802,0
2013-05-31,113.49,115.13,112.76,112.81,349957,0
2013-06-03,112.81,113.91,112.74,113.01,574766,0
2013-06-04,113.01,113.8,111.5,111.64,415701,0
2013-06-05,111.23,112.14,110.56,110.81,236561,0
2013-06-06,110.44,113.03,110.14,112.94,392734,0
2013-06-07,116.42,120.36,116.42,119.8,1145232,0
2013-06-10,120.02,122.57,119.4,121.43,675697,0
2013-06-11,120.26,121.88,118.86,120.76,254158,0
2013-06-12,121.72,121.75,119.72,120.21,187097,0
2013-06-13,120.3,121.23,119.52,121.02,270280,0
2013-06-14,121.02,121.58,119.77,121.33,341990,0
2013-06-17,121.97,123.88,121.51,122.6,360126,0
2013-06-18,122.89,123.09,121.37,121.49,237174,0
2013-06-19,121.65,122,120.41,120.55,196318,0
2013-06-20,119.31,119.72,116.72,117.12,221268,0
2013-06-21,117.77,118.8,117.28,118.4,325875,0
2013-06-24,117.28,118.85,116.56,117.65,234193,0
2013-06-25,118.76,119.19,116.08,116.65,312102,0
2013-06-26,117.72,118.38,116.99,117.46,241421,0
2013-06-27,118.18,118.29,117.11,117.6,314897,0
2013-06-28,117.5,120.72,116.62,118.85,584553,0
2013-07-01,119.44,120.87,119.03,120.69,233016,0
2013-07-02,120.76,122.34,120.63,121.73,239167,0
2013-07-03,120.9,121.77,119.8,121.45,150272,0
2013-07-05,122.36,123.58,121.61,123.44,268591,0
2013-07-08,123.9,124.53,122.97,123.14,367613,0
2013-07-09,123.42,124.05,122.41,123.59,189826,0
2013-07-10,123.81,124.7,122.76,124.22,256676,0
2013-07-11,125.27,125.4,123.45,123.5,297118,0
2013-07-12,123.41,125.29,121.83,125.16,305163,0
2013-07-15,124.98,127.24,124.35,126.85,397554,0
2013-07-16,127.17,128.15,124.39,124.87,304604,0
2013-07-17,125.6,126.57,125.48,125.58,134019,0
2013-07-18,125.77,126.99,125.69,126.42,129894,0
2013-07-19,126.3,126.79,125.62,126.63,209784,0
2013-07-22,126.69,128.12,125.5,128.12,390535,0
2013-07-23,127.96,128.87,126.82,127.31,333180,0
2013-07-24,127.9,128.26,126.23,126.7,223634,0
2013-07-25,126.65,127.27,125.19,126.05,178212,0
2013-07-26,126.01,126.01,124.5,125.62,151047,0
2013-07-29,125.3,126.17,123.91,125.55,236482,0
2013-07-30,126.22,126.22,124.23,125.15,266626,0
2013-07-31,125.66,128.1,125.5,127.16,326863,0
2013-08-01,128.28,130.18,127.86,129.42,357322,0
2013-08-02,128.98,128.98,127.46,128.86,132272,0
2013-08-05,128.56,130.28,127.29,130.28,185394,0
2013-08-06,129.81,130.5,128.03,129.96,295762,0
2013-08-07,129.81,130.64,127.81,129.95,215159,0
2013-08-08,130.66,131.75,129.72,131.47,180819,0
2013-08-09,131.01,132.1,130.28,131.42,132831,0
2013-08-12,130.94,132.54,130.94,131.53,152256,0
2013-08-13,131.46,133.33,129.66,131.31,163142,0
2013-08-14,131.8,131.8,130.92,131.55,116302,0
2013-08-15,130.64,130.72,128.81,129.23,197069,0
2013-08-16,129.25,130.02,127.83,129.24,201519,0
2013-08-19,127.87,130.17,127.87,128.75,181137,0
2013-08-20,128.57,129.66,127.35,129.55,196198,0
2013-08-21,129.28,130.05,128.34,129.03,156132,0
2013-08-22,129.3,130.23,128.21,129.81,91489,0
2013-08-23,129.86,130.67,129.02,129.97,201362,0
2013-08-26,129.9,130.57,128.59,129.44,179182,0
2013-08-27,128.55,130.09,127.84,129.34,323840,0
2013-08-28,129.58,130.95,128.41,130.23,213995,0
2013-08-29,130.26,131.98,129.2,131.54,212082,0
2013-08-30,131.65,132.02,129.57,130.42,321372,0
2013-09-03,131.6,132.8,129.62,131.63,480243,0
2013-09-04,131.57,133.38,131.57,133.17,267254,0
2013-09-05,132.51,134,131.23,133.06,360969,0
2013-09-06,131.71,131.71,126.61,130.73,668485,0
2013-09-09,131.14,133.08,131.14,132.93,281334,0
2013-09-10,133.75,134.81,133.13,134.77,231745,0
2013-09-11,134.86,135.21,133.93,134.27,158971,0
2013-09-12,134.34,134.57,131.6,131.84,371018,0
2013-09-13,132.01,132.55,131.36,131.88,190526,0
2013-09-16,133.6,134.2,132.61,133.13,151574,0
2013-09-17,133.13,134.32,133.08,134.21,133389,0
2013-09-18,134,134.55,132.3,134.52,123812,0
2013-09-19,134.56,135.02,131.28,131.8,263420,0
2013-09-20,131.53,132.43,130.57,131.12,366481,0
2013-09-23,130.92,131.08,128.83,129.06,208774,0
2013-09-24,129.05,129.06,127.42,127.6,304891,0
2013-09-25,127.77,129.48,125.71,129.05,485403,0
2013-09-26,129.39,130.55,128.45,129.79,304770,0
2013-09-27,129.47,130.59,128.29,130.34,234836,0
2013-09-30,128.81,130.18,128.25,129.5,378038,0
2013-10-01,129.81,131.8,129.18,130.57,462415,0
2013-10-02,130.1,130.1,127.84,129.28,366461,0
2013-10-03,129.01,129.74,126.64,126.67,837454,0
2013-10-04,126.76,127.87,126.06,126.88,396015,0
2013-10-07,126.04,127.02,123.83,126.24,390594,0
2013-10-08,126.58,127.53,124.71,124.79,344274,0
2013-10-09,124.82,126.17,123.87,125.34,468706,0
2013-10-10,126.5,127.24,125.91,127.08,340535,0
2013-10-11,127.44,129.57,126.68,129.49,345545,0
2013-10-14,128.8,129.77,127.73,129.41,306174,0
2013-10-15,129.58,129.59,127.44,127.67,346763,0
2013-10-16,127.99,128.76,127.36,127.72,304168,0
2013-10-17,127.49,127.66,126.73,126.94,549737,0
2013-10-18,127.51,127.65,125.32,125.75,412050,0
2013-10-21,126.02,127.39,125.12,127.18,306588,0
2013-10-22,126.85,128.89,126.85,128.21,273681,0
2013-10-23,127.91,128.47,126.88,128.16,168590,0
2013-10-24,128.61,128.96,127.64,128.58,194082,0
2013-10-25,128.45,129.09,127.42,128.99,266898,0
2013-10-28,128.74,129.68,128.08,129.45,202164,0
2013-10-29,129.81,130.97,129.81,130.97,268657,0
2013-10-30,130.73,131.96,128.81,129.56,162546,0
2013-10-31,128.8,130.07,127.84,129.02,193188,0
2013-11-01,129.25,130.32,127.34,128.16,206678,0
2013-11-04,128.06,128.99,127.14,128.86,204114,0
2013-11-05,126.3,128.92,126.3,128.3,224532,0
2013-11-06,129.05,129.05,127.52,127.69,179573,0
2013-11-07,128.09,128.85,125.47,125.55,179897,0
2013-11-08,125.5,127.39,125.31,126.88,129693,0
2013-11-11,127.2,128.3,126.54,126.97,158486,0
2013-11-12,126.83,127.92,125.87,127.66,99511,0
2013-11-13,126.92,128.63,126.92,127.41,223160,0
2013-11-14,127.44,128.3,126.32,126.79,249175,0
2013-11-15,126.53,129.22,126.34,129.16,184894,0
2013-11-18,129.04,129.08,127.04,127.81,229992,0
2013-11-19,127.56,128.37,127.14,127.77,174882,0
2013-11-20,127.77,129.02,127.51,127.81,162791,0
2013-11-21,128.27,132.04,128.27,132.03,322092,0
2013-11-22,132.3,134.27,131.68,133.41,410855,0
2013-11-25,133.36,133.77,132.41,132.64,244153,0
2013-11-26,132.37,132.62,130.41,130.45,309778,0
2013-11-27,130.53,131.68,129.8,131.6,461094,0
2013-11-29,131.93,133.22,131.26,131.55,91623,0
2013-12-02,131.45,132.53,130.49,132.07,231771,0
2013-12-03,131.21,132.87,130.23,132.6,433627,0
2013-12-04,133.32,133.32,130.45,131.69,218458,0
2013-12-05,134.18,134.8,132,133.53,368576,0
2013-12-06,126.49,127.21,124.85,125.59,1926718,0
2013-12-09,125.17,126.67,124.93,126.41,545510,0
2013-12-10,125.89,126.98,123.51,123.57,711808,0
2013-12-11,122.91,124.23,119.43,119.72,915476,0
2013-12-12,119.39,121.16,118.41,119.36,1142044,0
2013-12-13,119.47,124.06,119.47,121.04,1107098,0
2013-12-16,120.67,121.9,120.25,120.39,512912,0
2013-12-17,120.17,123.36,119.14,121.97,755207,0
2013-12-18,122.76,123.7,119.73,121.26,787611,0
2013-12-19,120.96,122.72,120.85,122.43,706020,0
2013-12-20,122.45,126.81,122.35,126.81,1086548,0
2013-12-23,126.74,127.86,125.32,125.92,496328,0
2013-12-24,126.06,127,125.39,126.49,225190,0
2013-12-26,126.49,126.81,125.22,125.48,266014,0
2013-12-27,125.84,126.27,125.29,125.41,303476,0
2013-12-30,125.71,126.8,124.74,124.82,344632,0
2013-12-31,125.2,125.67,123.18,123.67,451791,0
2014-01-02,123.08,123.8,122.12,122.88,321178,0
2014-01-03,122.92,123.95,122.3,123.38,219068,0
2014-01-06,124.32,124.32,120.85,122.1,902433,0
2014-01-07,120.25,124.34,119.99,123.78,786522,0
2014-01-08,123.59,124.47,123.07,123.9,513825,0
2014-01-09,124.1,126.52,123.98,125.66,667850,0
2014-01-10,125.65,126.98,125.18,125.97,786848,0
2014-01-13,125.7,125.82,123.69,123.88,607373,0
2014-01-14,124.22,126.75,124.22,126.21,368257,0
2014-01-15,126.03,129.79,126.03,128.88,693283,0
2014-01-16,128.72,131.11,128.52,130.43,512690,0
2014-01-17,130.35,131.33,129.23,129.51,400032,0
2014-01-21,130.67,130.67,127.62,129.22,331492,0
2014-01-22,129.56,129.79,127.04,127.19,440445,0
2014-01-23,126.26,127.6,125.48,126.16,492547,0
2014-01-24,125.43,126.04,121.97,122.56,954331,0
2014-01-27,122.86,125.03,121.33,123.66,582462,0
2014-01-28,123.8,124.55,122.88,123.58,340444,0
2014-01-29,123.43,125.15,122.36,122.92,484980,0
2014-01-30,124.41,125.22,123.57,125.1,257483,0
2014-01-31,123.19,124.81,122.28,124.14,236791,0
2014-02-03,123.15,123.36,117.09,117.16,1474766,0
2014-02-04,117.44,120.33,116.81,119.23,718671,0
2014-02-05,119.28,120.31,118.19,119.6,221926,0
2014-02-06,119.89,120.83,118.92,120.01,275003,0
2014-02-07,120.41,123.4,120.35,123.26,508862,0
2014-02-10,123.24,124.75,122.78,124.71,414176,0
2014-02-11,124.59,126.62,124.43,126.01,457668,0
2014-02-12,126.03,127.08,125.36,126.45,293023,0
2014-02-13,125.77,127.72,125.77,126.4,351351,0
2014-02-14,126.51,126.6,124.09,124.82,707235,0
2014-02-18,125.06,127.27,124.7,127.23,376080,0
2014-02-19,126.65,127.96,125.98,126.82,309952,0
2014-02-20,126.76,128.55,125.25,128.36,238683,0
2014-02-21,128.07,128.68,126.12,127.38,253063,0
2014-02-24,127.29,129.5,127.23,128.14,312964,0
2014-02-25,128.2,128.46,126.46,128.44,211624,0
2014-02-26,128.57,129.66,127,129.28,318081,0
2014-02-27,129.06,129.98,127.54,129.49,301417,0
2014-02-28,130.21,131.04,127.18,128.05,346136,0
2014-03-03,127.71,129.5,127.39,127.98,644230,0
2014-03-04,129.21,132.37,128.86,132.24,608672,0
2014-03-05,132.29,132.5,130.72,130.72,381568,0
2014-03-06,130.72,132.79,129.43,129.93,749841,0
2014-03-07,136.48,145.15,132.84,136.31,1584384,0
2014-03-10,135.35,136.49,133.67,134.06,699420,0
2014-03-11,134.26,134.74,132.69,132.89,416581,0
2014-03-12,131.88,134.68,130.81,134.27,767968,0
2014-03-13,134.68,136.03,132.93,133.38,441495,0
2014-03-14,132.57,134.46,131.94,132.19,340486,0
2014-03-17,132.93,134.28,132.52,133.5,388716,0
2014-03-18,134.21,137.33,133.32,136.42,575949,0
2014-03-19,136.42,138.75,136.05,137.45,468430,0
2014-03-20,137.16,139.14,136.21,138.41,471768,0
2014-03-21,139.3,139.3,133.83,133.83,940220,0
2014-03-24,134.53,135.73,132.65,134.24,641759,0
2014-03-25,135.53,135.81,132.61,133.8,298909,0
2014-03-26,134.76,135.32,133,133.09,385585,0
2014-03-27,133.26,133.41,131.07,131.41,351380,0
2014-03-28,131.88,132.84,131.04,132.14,245484,0
2014-03-31,133.69,137.43,132.31,137.19,639089,0
2014-04-01,136.75,139.13,136.37,138.2,513706,0
2014-04-02,138.4,139.21,136.57,137.23,595341,0
2014-04-03,137.25,138.1,135.95,137.33,560085,0
2014-04-04,137.93,138.77,132.24,132.42,512386,0
2014-04-07,132.21,132.29,128.48,130.5,549824,0
2014-04-08,130.49,131.25,129.2,130.27,495071,0
2014-04-09,130.62,132.59,128.84,132.56,347183,0
2014-04-10,132.15,132.15,125.7,125.96,680436,0
2014-04-11,124.93,125.53,123.35,123.48,581962,0
2014-04-14,124.79,126.91,124.08,126.63,573625,0
2014-04-15,127.13,129.02,123.88,126.53,703395,0
2014-04-16,127.79,129.82,126.41,129.02,461311,0
2014-04-17,128.36,129.66,126.16,128.5,400248,0
2014-04-21,125.96,129.29,125.96,127.88,156467,0
2014-04-22,128.68,130.32,127.76,129.91,323290,0
2014-04-23,129.81,130.07,128.6,129.14,205854,0
2014-04-24,129.91,130.79,128.65,130.37,381586,0
2014-04-25,129.3,130.06,128.16,128.94,349124,0
2014-04-28,129.71,130.87,128.19,129.96,357213,0
2014-04-29,130.84,132.4,129.96,131.65,349555,0
2014-04-30,131.16,131.96,130.59,131.75,321004,0
2014-05-01,131.96,133.25,130.81,132.11,202718,0
2014-05-02,132.52,134.3,131.92,133.63,263825,0
2014-05-05,132.42,134.4,132.22,133.94,291810,0
2014-05-06,133.44,134.31,132.21,133.68,316322,0
2014-05-07,134.45,134.45,131.14,133.4,318766,0
2014-05-08,133.49,135.4,131.7,132.04,247294,0
2014-05-09,131.95,133.49,129.65,132.57,285723,0
2014-05-12,133.86,136.42,132.92,135.07,292166,0
2014-05-13,135.55,136.29,133.98,134.55,143437,0
2014-05-14,134.07,135.33,133.04,133.23,364492,0
2014-05-15,133.11,133.13,130.56,132.08,355534,0
2014-05-16,132.76,133.1,131.23,133.06,199044,0
2014-05-19,132.72,134.39,132.65,133.68,145581,0
2014-05-20,133.45,133.53,126.86,130.92,865256,0
2014-05-21,131.69,132.33,129.74,129.85,406492,0
2014-05-22,129.89,131.1,129.44,129.78,387318,0
2014-05-23,129.84,130.38,129.18,129.99,232625,0
2014-05-27,130.99,131.31,129.22,129.72,360941,0
2014-05-28,129.84,130.05,127.22,127.29,748946,0
2014-05-29,127.88,128.96,127.2,128.23,469604,0
2014-05-30,128.49,129.43,127.91,128.86,475722,0
2014-06-02,129.49,131,128.64,130.93,384762,0
2014-06-03,130.07,132.46,130.07,130.82,412196,0
2014-06-04,130.53,131.28,129.89,130.91,227127,0
2014-06-05,130.59,131.51,129.67,130.95,448470,0
2014-06-06,130.66,133.39,127.46,133.2,1578418,0
2014-06-09,133.22,133.82,130.59,133.02,681311,0
2014-06-10,133.17,133.46,131.78,132.41,245508,0
2014-06-11,132.33,132.94,131.51,132.87,204578,0
2014-06-12,132.67,133.28,130.99,131.29,360643,0
2014-06-13,131.55,131.55,129.81,130.48,424127,0
2014-06-16,130.84,132.93,130.25,131.91,618125,0
2014-06-17,132.25,135.46,132.01,135.11,581665,0
2014-06-18,135.13,135.63,133.38,134.78,345793,0
2014-06-19,135.28,136.12,134.33,135.86,526266,0
2014-06-20,136.12,137.07,135.45,137.01,663640,0
2014-06-23,137,137.08,136.01,136.34,367797,0
2014-06-24,135.54,135.88,134.76,134.82,329184,0
2014-06-25,134.81,136.76,134.27,136.69,404891,0
2014-06-26,136.93,136.93,134.85,135.48,177303,0
2014-06-27,135,136.95,134.25,136.87,378845,0
2014-06-30,136.82,136.9,134.55,135.36,432841,0
2014-07-01,140.31,147.37,140.26,146.76,2327378,0
2014-07-02,146.31,147.33,145.57,146.47,888115,0
2014-07-03,146.29,146.51,144.36,145.13,665952,0
2014-07-07,144.97,144.97,143.79,144.48,482453,0
2014-07-08,144.75,145.31,143.75,145.06,533922,0
2014-07-09,146.02,149.75,145.17,149.34,989785,0
2014-07-10,148.62,149.67,147.47,148.63,564079,0
2014-07-11,148.18,150.24,147.85,150.01,426982,0
2014-07-14,150.56,151.03,149.37,150.19,544051,0
2014-07-15,150.36,150.83,148.88,150.58,740594,0
2014-07-16,151.03,151.35,149.34,150.89,612388,0
2014-07-17,149.87,150.14,148.15,148.56,620843,0
2014-07-18,148.48,151.11,148.23,150.8,352656,0
2014-07-21,149.43,152.26,148.63,151.94,579182,0
2014-07-22,152.02,154.8,151.91,154.42,562953,0
2014-07-23,154.75,157.02,153.83,155.83,869858,0
2014-07-24,155.8,161.47,155.25,160.67,1340456,0
2014-07-25,160.58,160.75,157.82,159.79,1394787,0
2014-07-28,159.41,160.21,158.74,159.49,708902,0
2014-07-29,159.6,161.21,158.96,160.27,697439,0
2014-07-30,161.04,163.02,160.36,162.95,596342,0
2014-07-31,161.9,163.06,159.66,160.7,1068225,0
2014-08-01,160.31,161.51,159.04,159.72,765113,0
2014-08-04,160.53,160.59,158.24,159.28,491464,0
2014-08-05,158.87,160.41,157.82,158.12,447602,0
2014-08-06,157.82,158.61,157.38,157.83,871621,0
2014-08-07,158.28,160.21,157.51,157.89,394011,0
2014-08-08,158.06,159.01,157.7,158.21,435587,0
2014-08-11,158.96,159.7,157.78,157.95,549187,0
2014-08-12,157.9,158.41,157.47,158.26,349102,0
2014-08-13,158.82,161.45,158.82,161.26,302973,0
2014-08-14,161.41,162.15,159.9,160.29,236918,0
2014-08-15,161.47,161.76,159.14,160.47,381695,0
2014-08-18,161.4,163.39,161.4,161.73,291319,0
2014-08-19,161.86,162.65,161.03,161.67,407961,0
2014-08-20,160.98,162.19,160,161.65,467220,0
2014-08-21,162.13,163.57,161.9,162.62,386722,0
2014-08-22,162.81,163.16,161.55,161.9,245746,0
2014-08-25,163.01,163.01,160.34,161.08,596757,0
2014-08-26,161.22,163.72,161.22,162.45,416809,0
2014-08-27,162.81,163.7,161.29,163.43,357427,0
2014-08-28,163.39,163.99,162.25,162.8,312272,0
2014-08-29,163.37,164.3,162.07,162.85,339250,0
2014-09-02,163.31,164.67,162.77,162.81,585720,0
2014-09-03,163.21,163.36,160.96,161.11,830974,0
2014-09-04,161.74,163.81,160.42,160.77,754638,0
2014-09-05,160.26,162.25,157.58,162.24,783988,0
2014-09-08,162.34,164.39,161.5,164.11,550895,0
2014-09-09,164.07,164.13,161.66,162.37,424679,0
2014-09-10,162.82,163.37,161.44,162.44,403617,0
2014-09-11,161.31,162.55,159.86,161.15,653323,0
2014-09-12,161.06,161.06,158.07,158.29,582646,0
2014-09-15,158.67,158.68,157.49,157.59,464637,0
2014-09-16,157.45,157.91,155.36,157.87,670859,0
2014-09-17,158.07,159.03,156.91,157.22,359128,0
2014-09-18,157.72,157.98,156.07,156.83,542950,0
2014-09-19,157.32,160.17,156.82,158.97,838538,0
2014-09-22,158.95,159.9,158.03,158.63,372868,0
2014-09-23,157.47,157.82,155.77,155.82,509363,0
2014-09-24,156.3,157.43,155.46,157.09,417403,0
2014-09-25,156.42,156.6,154.46,155.41,544014,0
2014-09-26,156.03,156.82,155.48,156.03,388546,0
2014-09-29,154.82,157.59,154.58,156.43,415097,0
2014-09-30,156.48,156.9,155.22,155.57,458737,0
2014-10-01,155.32,155.69,153.58,154.86,611868,0
2014-10-02,155,155.92,153.06,155.16,262218,0
2014-10-03,156.09,157.78,155.49,156.03,350741,0
2014-10-06,156.96,157.54,155.64,155.81,238732,0
2014-10-07,155.49,156.26,152.92,152.97,311640,0
2014-10-08,152.81,154.77,151.85,154.5,419138,0
2014-10-09,154.38,155.62,153.88,154.12,651612,0
2014-10-10,153.32,154.75,150.08,150.1,520271,0
2014-10-13,149.71,150.91,147.33,147.49,471082,0
2014-10-14,147.49,149.36,144.91,148.5,818916,0
2014-10-15,146.51,148.34,143.47,145.96,731333,0
2014-10-16,144.66,148.5,143.9,147.83,536123,0
2014-10-17,149.44,150.41,147.98,149.57,346557,0
2014-10-20,149.59,151.19,147.56,151.13,494714,0
2014-10-21,152.53,156.37,152.08,156.37,503602,0
2014-10-22,156.84,156.84,154.46,154.52,434784,0
2014-10-23,155.35,156.89,155.25,155.95,513327,0
2014-10-24,156.24,157.3,156.04,157.02,230636,0
2014-10-27,156.65,158.48,156.26,158.32,255447,0
2014-10-28,159.01,161.56,158.36,160.58,567747,0
2014-10-29,160.44,162.63,159.91,162.55,305276,0
2014-10-30,162.68,163.92,161.91,163.48,234290,0
2014-10-31,166.34,166.34,163.01,163.72,371453,0
2014-11-03,164.71,165.35,161.96,162.51,422373,0
2014-11-04,162.63,164.23,162.07,162.89,265747,0
2014-11-05,164.66,164.81,163.29,164.12,228238,0
2014-11-06,164.11,167.41,164.11,165.9,558451,0
2014-11-07,166.26,166.9,164.35,164.82,453786,0
2014-11-10,165.07,165.68,159.77,160.24,1569181,0
2014-11-11,160.46,161.3,159,159.85,936439,0
2014-11-12,159.2,161.3,158.73,160.65,777462,0
2014-11-13,160.97,164.15,160.09,161.55,322314,0
2014-11-14,160.82,163.09,160.36,161.55,416676,0
2014-11-17,161.55,165.33,160.55,165.33,522265,0
2014-11-18,165.5,170.18,164.65,169.97,786278,0
2014-11-19,170.1,171.36,166.6,167.75,706491,0
2014-11-20,167.19,169.32,165.61,167.21,1150737,0
2014-11-21,168.1,168.85,166.08,166.97,865086,0
2014-11-24,167.32,169.25,166.45,169.14,836403,0
2014-11-25,169.04,169.73,164.26,166.47,2045518,0
2014-11-26,166.87,168.97,165.81,168.97,420651,0
2014-11-28,169.56,169.8,168.3,168.72,249330,0
2014-12-01,167.87,168.72,166.46,166.54,445003,0
2014-12-02,165.95,167.89,164.69,166.58,743871,0
2014-12-03,167.27,169.69,166.15,169.35,613240,0
2014-12-04,169.26,170.05,166.96,168.59,576191,0
2014-12-05,163.32,164.82,160.84,161.82,1925214,0
2014-12-08,160.69,163.12,160.53,162.17,778653,0
2014-12-09,160.49,162.23,157.94,162.1,993082,0
2014-12-10,161.5,162.28,158.05,158.24,790104,0
2014-12-11,159.68,161.04,158.39,158.84,411115,0
2014-12-12,157.98,160.14,157.7,158.07,598458,0
2014-12-15,159.25,159.25,155.44,155.79,645764,0
2014-12-16,154.54,156.52,154.03,154.78,506850,0
2014-12-17,155.54,159.57,154.28,159.43,517946,0
2014-12-18,160.43,162.1,159.74,162.1,472058,0
2014-12-19,162.11,163.23,160.89,162.69,759774,0
2014-12-22,162.52,163.72,162.16,163.39,310947,0
2014-12-23,164.23,164.23,161.05,163.02,795661,0
2014-12-24,162.84,164.41,162.02,164.01,190201,0
2014-12-26,164.03,164.23,163.37,163.82,299955,0
2014-12-29,163.09,165.19,162.23,164.59,516972,0
2014-12-30,164.78,164.78,162.86,163.61,348726,0
2014-12-31,164.1,165.3,161.84,161.91,320352,0
2015-01-02,162.7,163.76,159.76,160.43,425733,0
2015-01-05,159.29,161.11,158.41,159.19,546161,0
2015-01-06,159.64,160.42,156.17,156.94,677730,0
2015-01-07,158.36,162.22,158.09,162.04,471145,0
2015-01-08,162.88,164.75,162.18,162.7,535266,0
2015-01-09,163.19,164.27,161.43,161.68,353066,0
2015-01-12,162.5,162.99,160.26,160.93,338445,0
2015-01-13,162.79,164.31,159.84,160.94,331783,0
2015-01-14,159.46,161.72,159.09,160.47,421266,0
2015-01-15,160.61,161.34,159.23,159.51,320960,0
2015-01-16,158.74,160.18,158.16,159.57,397474,0
2015-01-20,159.38,161.54,158.45,159.84,352972,0
2015-01-21,160.04,162.67,159.21,162.54,366287,0
2015-01-22,162.83,164.7,161.69,163.95,328557,0
2015-01-23,163.4,164.2,161.42,161.6,335225,0
2015-01-26,161.13,162.25,158.57,162.06,360093,0
2015-01-27,160.33,163.07,159.57,162.43,660442,0
2015-01-28,163.69,164.48,159.61,159.93,477765,0
2015-01-29,159.38,160.4,156.61,159.95,528954,0
2015-01-30,158.9,159.74,156.98,157.5,272009,0
2015-02-02,158.1,158.1,154.65,157.67,388384,0
2015-02-03,158.61,159.3,155.97,157.69,339219,0
2015-02-04,157.03,161.17,157.03,159.85,412315,0
2015-02-05,160,162.76,160,161.38,235860,0
2015-02-06,161.72,162.27,160.2,161.13,458176,0
2015-02-09,160.1,161.09,157.97,158.68,375344,0
2015-02-10,160.01,161.91,159.09,161.75,369777,0
2015-02-11,161.86,162.46,161.06,161.81,235685,0
2015-02-12,162.38,163.67,161.32,162.87,174000,0
2015-02-13,162.58,165.09,162.09,165.05,534240,0
2015-02-17,165.16,165.48,162.96,163.15,321817,0
2015-02-18,163.45,165.1,162.3,164.96,426143,0
2015-02-19,164.64,166.09,163.99,164.2,294181,0
2015-02-20,164.2,165.79,163.49,165.66,567170,0
2015-02-23,165.12,165.6,164,164.87,397157,0
2015-02-24,164.87,166.09,163.88,164.28,368689,0
2015-02-25,164.45,164.71,162.39,163.31,474072,0
2015-02-26,162.93,165.41,162.87,165.3,273687,0
2015-02-27,164.69,165.24,163.29,163.82,348678,0
2015-03-02,164.19,165.92,163.24,165.58,339296,0
2015-03-03,164.46,165.01,162.38,164.62,544174,0
2015-03-04,164.35,165.36,163.35,164.11,373926,0
2015-03-05,164.68,166.64,164.06,165.11,499736,0
2015-03-06,174.18,181.82,172.41,180.11,1845309,0
2015-03-09,178.85,183.35,178.06,183.29,756560,0
2015-03-10,181.48,183.04,180.75,182.08,740646,0
2015-03-11,182.82,185.54,181.5,185.27,565994,0
2015-03-12,186.24,188.68,184.55,184.89,678491,0
2015-03-13,184.65,186.01,184.02,185.68,345703,0
2015-03-16,185.12,189.14,184.88,187.99,359314,0
2015-03-17,187.23,188.22,184.64,187.58,537169,0
2015-03-18,187.59,187.65,185.09,186.09,326685,0
2015-03-19,186.2,187.61,185.58,187.2,300462,0
2015-03-20,188.59,189.82,185.89,187.28,791291,0
2015-03-23,187.28,187.28,183.49,184.03,510244,0
2015-03-24,183.18,185.11,182.31,183.71,464705,0
2015-03-25,183.89,186.86,183.89,184.25,431777,0
2015-03-26,183.32,185.88,181.99,184.93,303864,0
2015-03-27,185.45,186.65,184.14,186.01,262728,0
2015-03-30,186.11,189.84,186.11,188.93,326084,0
2015-03-31,188.15,189.07,187.1,187.26,463367,0
2015-04-01,186.75,188.21,184.69,186.43,422569,0
2015-04-02,186.36,189.52,186.31,187.54,511347,0
2015-04-06,187.1,189.31,186.75,188.22,655371,0
2015-04-07,189.01,189.75,184.82,184.89,337303,0
2015-04-08,184.84,187.11,184.01,186.35,285649,0
2015-04-09,186.78,187.95,184.91,186.76,171515,0
2015-04-10,187.42,188.45,186.41,187.09,212586,0
2015-04-13,186.8,187.96,185.87,186.25,171750,0
2015-04-14,186.55,186.63,182.6,182.9,359814,0
2015-04-15,183.42,184.47,182.36,182.51,209572,0
2015-04-16,182.63,182.63,179.63,179.78,328506,0
2015-04-17,178.49,180.54,177.87,180.17,431677,0
2015-04-20,181.05,182.58,180.85,180.89,219627,0
2015-04-21,180.89,182.36,180.39,181.59,256640,0
2015-04-22,181.13,182.82,180.3,182.77,275125,0
2015-04-23,182.8,184.08,182.3,182.83,352308,0
2015-04-24,182.58,183.73,181.28,181.59,287389,0
2015-04-27,182.7,183.04,178.31,180.52,410559,0
2015-04-28,180.92,182.42,176.84,181.94,339997,0
2015-04-29,181.35,182.97,180.06,180.73,358714,0
2015-04-30,179.57,181.56,177.02,177.92,287551,0
2015-05-01,178.04,180.71,177.5,177.85,306167,0
2015-05-04,178.38,182.49,177.75,178.93,343799,0
2015-05-05,178.53,179.26,175.33,177.29,350305,0
2015-05-06,177.86,178.7,175.7,177.67,426418,0
2015-05-07,177.68,179.27,176.49,177.3,248555,0
2015-05-08,178.72,181.32,178.72,180.7,268033,0
2015-05-11,179.99,181.55,178.38,179.18,239808,0
2015-05-12,178.78,178.78,176.9,178.38,157158,0
2015-05-13,178.13,179.48,177.61,178.24,192769,0
2015-05-14,179.01,180.87,177.85,180.63,217991,0
2015-05-15,181.23,181.62,179.44,180.83,176138,0
2015-05-18,180.6,182.62,179.87,182.18,373110,0
2015-05-19,182.17,183.37,181.09,182.9,292011,0
2015-05-20,182.63,183.8,181.54,182.62,204278,0
2015-05-21,182.23,182.34,179.39,179.65,339596,0
2015-05-22,180.1,182.04,178.73,180.6,234104,0
2015-05-26,179.51,180.53,178.1,179.02,266677,0
2015-05-27,179.31,180.54,178.25,179.03,345001,0
2015-05-28,178.66,181.75,178.56,180.63,226064,0
2015-05-29,180.26,182.19,179.29,181.61,430276,0
2015-06-01,181.88,183.74,180.57,182.81,406258,0
2015-06-02,181.96,183.09,180.77,182.12,478509,0
2015-06-03,182.46,186.21,181.59,184.68,446490,0
2015-06-04,182.85,184.32,179.59,179.99,578805,0
2015-06-05,174.74,176.54,170.35,175.22,1269707,0
2015-06-08,174.92,175.89,173.06,173.28,358313,0
2015-06-09,173.55,173.84,170.63,171.28,495485,0
2015-06-10,172.05,173.63,171.28,173.09,358438,0
2015-06-11,173.53,177.02,173.53,176.64,514276,0
2015-06-12,175.85,177.9,175.54,177.32,363718,0
2015-06-15,176.14,176.67,175.12,176.14,253121,0
2015-06-16,176.21,177.24,175.39,176.24,213786,0
2015-06-17,175.87,178.24,175.87,177.63,249618,0
2015-06-18,177.57,179.23,177.17,177.68,233103,0
2015-06-19,178.52,181.57,177.57,179.85,1358786,0
2015-06-22,180.27,180.86,176.57,177.19,282747,0
2015-06-23,177.59,178.67,175.79,177.07,257397,0
2015-06-24,176.6,177.78,174.2,174.3,199775,0
2015-06-25,175.42,176.53,174.41,175.55,257024,0
2015-06-26,176,178.79,175.07,178.73,464305,0
2015-06-29,176.74,179.35,176.02,176.6,529462,0
2015-06-30,178.13,178.92,176.88,177.82,547294,0
2015-07-01,178.57,179.58,175.61,176.01,437582,0
2015-07-02,176.51,177.17,175.41,176.44,266933,0
2015-07-06,175.39,177.49,174.46,176.33,621442,0
2015-07-07,176.59,177.49,174.79,177.38,543474,0
2015-07-08,176.67,177.6,173.25,173.75,349404,0
2015-07-09,175.47,175.84,173.89,174.53,341498,0
2015-07-10,176.51,177.83,175.74,175.97,265432,0
2015-07-13,176.85,178.42,176.31,178.05,245114,0
2015-07-14,178.16,179.71,178.11,179.53,204102,0
2015-07-15,179.03,179.82,175.08,175.15,332957,0
2015-07-16,176.13,177.2,174.91,176.52,247816,0
2015-07-17,176.48,176.59,173.35,173.92,331788,0
2015-07-20,174.33,176.49,173.63,176.28,266933,0
2015-07-21,176.5,176.8,171.96,173.5,478718,0
2015-07-22,173.37,174.63,171.03,172.38,723306,0
2015-07-23,172.59,175.09,172.59,173.59,421294,0
2015-07-24,173.02,175.63,172.22,173.27,308516,0
2015-07-27,172.68,173.37,171.05,171.74,303012,0
2015-07-28,172.52,175.15,171.24,175.08,252977,0
2015-07-29,175.47,176.78,174.29,176.3,285500,0
2015-07-30,176.51,177.1,174.33,176.38,186931,0
2015-07-31,176.89,178.89,175.64,176.88,279095,0
2015-08-03,177.21,178.37,175.85,177.03,258533,0
2015-08-04,176.88,178.31,174.79,175.85,211748,0
2015-08-05,176.97,179.63,176.26,178.41,247673,0
2015-08-06,178.23,179.39,171.86,174.98,270991,0
2015-08-07,174.76,175.39,172.03,173.76,159412,0
2015-08-10,174.62,176.84,173.74,175.48,179224,0
2015-08-11,174.26,175.91,172.33,173.27,232689,0
2015-08-12,172.7,174.4,170.89,173.66,279995,0
2015-08-13,173.72,174.8,172.52,173.75,299209,0
2015-08-14,173.29,173.86,171.5,173.17,370260,0
2015-08-17,172.27,174.44,170.55,173.88,402782,0
2015-08-18,173.72,175.84,172.98,174.9,375764,0
2015-08-19,173.73,173.73,170.31,170.78,411588,0
2015-08-20,169.43,170.45,166.17,166.35,564896,0
2015-08-21,164.8,165.72,161.39,162.3,526968,0
2015-08-24,150.17,160.98,149.61,157.38,401287,0
2015-08-25,160.69,162.38,156.63,156.86,435405,0
2015-08-26,159.66,162.79,157.78,161.15,592114,0
2015-08-27,163.55,165.47,162.16,164.08,456319,0
2015-08-28,163.67,165.06,162.62,164.62,406485,0
2015-08-31,164.08,165.57,161.81,162.3,309917,0
2015-09-01,159.55,160.88,158.6,159.29,679074,0
2015-09-02,160.64,162.68,160.06,162.28,878715,0
2015-09-03,163.12,164.42,160.82,161.19,920044,0
2015-09-04,142.01,155.45,142.01,150.76,1309817,0
2015-09-08,152.69,152.96,147.45,148.81,1214650,0
2015-09-09,149.58,151.49,148.36,148.68,708396,0
2015-09-10,148.92,149.88,148.14,148.46,307094,0
2015-09-11,148.17,150.91,147.05,149.55,517462,0
2015-09-14,149.5,150.27,147.41,147.69,459621,0
2015-09-15,148.3,148.86,147.28,148.48,280095,0
2015-09-16,148.56,149.94,147.18,149.82,300510,0
2015-09-17,149.89,151.87,149.17,150.43,401746,0
2015-09-18,149.34,153.43,149.03,152.86,1340438,0
2015-09-21,153.84,158.05,153.16,154.74,732312,0
2015-09-22,152.93,154.73,151.34,154.32,668568,0
2015-09-23,154.02,157.03,153.4,154.9,490684,0
2015-09-24,154.37,154.4,152.95,153.78,626567,0
2015-09-25,154.02,154.87,148.69,149.75,702791,0
2015-09-28,148.39,149.44,142.12,144.66,689976,0
2015-09-29,144.48,146.77,143.08,145.19,664165,0
2015-09-30,147.02,149.69,145.13,148.75,867307,0
2015-10-01,148.46,149.6,143.37,146.58,595217,0
2015-10-02,144.72,148.77,143.42,148.76,456719,0
2015-10-05,150.06,150.84,147.29,148.07,827168,0
2015-10-06,147.6,148.54,144.44,144.61,343740,0
2015-10-07,144.9,145.44,142.14,142.58,823876,0
2015-10-08,142.45,143.38,141.15,141.89,827279,0
2015-10-09,141.02,141.02,136.96,137.53,1241569,0
2015-10-12,136.97,139.65,136.66,139.1,771752,0
2015-10-13,138.81,140.5,138.13,139.35,572701,0
2015-10-14,139.82,141.11,139.42,140.1,533672,0
2015-10-15,140.24,145.26,139.58,145.13,826378,0
2015-10-16,145.67,147.13,143.57,144.24,1187731,0
2015-10-19,143.99,144.78,142.48,143.61,588232,0
2015-10-20,143.66,145.11,142.79,144.86,358620,0
2015-10-21,145.8,146.98,143.58,146.02,602121,0
2015-10-22,146.59,146.59,142.26,143.37,559492,0
2015-10-23,143.42,146.84,142.9,146.21,470230,0
2015-10-26,146.28,147,144.98,146.44,322126,0
2015-10-27,146.18,146.52,143.43,146.4,577304,0
2015-10-28,146.32,149,145.5,148.89,346443,0
2015-10-29,148.73,150.33,147.99,150.27,387071,0
2015-10-30,150.11,152.48,150.05,152.25,506955,0
2015-11-02,152.55,155.06,150.91,154.65,598697,0
2015-11-03,154.58,154.61,151.55,152.03,321625,0
2015-11-04,152.26,153.76,151.06,153.36,354095,0
2015-11-05,152.53,154.2,150.86,153.39,264685,0
2015-11-06,153.38,154.29,152.47,153.19,338637,0
2015-11-09,152.82,153.57,149.53,151.91,308902,0
2015-11-10,151.71,152.9,150.77,151.84,324126,0
2015-11-11,152.18,152.18,148.54,148.59,356949,0
2015-11-12,148.46,148.94,146.3,146.72,287601,0
2015-11-13,146.66,147.93,145.7,147.36,198740,0
2015-11-16,147.4,150.02,147.16,150.01,275593,0
2015-11-17,148.81,148.81,143.5,144.42,1010407,0
2015-11-18,144.57,146.09,143.42,145.6,669268,0
2015-11-19,145.46,145.96,143.96,144.34,478134,0
2015-11-20,144.89,145.17,143.84,144.17,509856,0
2015-11-23,144.57,145.7,142.82,143.06,523467,0
2015-11-24,142.1,145.04,141.74,144.25,586109,0
2015-11-25,144.54,146.06,143.81,145.21,241570,0
2015-11-27,145.04,147.89,144.74,146.86,214349,0
2015-11-30,147.05,147.76,145.24,146.15,550384,0
2015-12-01,146.24,148.05,146.22,147.88,470415,0
2015-12-02,147.99,149.6,147.18,149.27,581047,0
2015-12-03,149.67,150.37,141.14,141.95,805585,0
2015-12-04,126.15,131.27,120.93,130.25,4963672,0
2015-12-07,129.69,133.59,129.69,132.24,1454016,0
2015-12-08,131.51,136.11,130.91,134.79,887921,0
2015-12-09,133.72,134.81,130.54,131.51,675072,0
2015-12-10,131.57,136.05,131.4,134.85,792154,0
2015-12-11,134.14,135.43,133.86,135.11,632543,0
2015-12-14,134.91,135.16,132.49,134.73,626585,0
2015-12-15,135.96,137.16,135.69,136.42,741420,0
2015-12-16,136.79,138.46,136.41,138.17,458621,0
2015-12-17,137.65,138.11,135.82,136.35,769338,0
2015-12-18,135.91,136.66,134.14,135.6,1007905,0
2015-12-21,135.75,136.97,132.9,133.61,733613,0
2015-12-22,134.28,135.01,132.55,134.26,294576,0
2015-12-23,135.05,136.86,134.13,136.16,288902,0
2015-12-24,135.54,137.07,135,136.25,123004,0
2015-12-28,135.56,136.8,135.32,135.98,221765,0
2015-12-29,136.43,137.35,135.65,136.27,210678,0
2015-12-30,136.43,137.13,135.34,135.39,205335,0
2015-12-31,134.99,135.77,134.02,134.11,404074,0
2016-01-04,132.37,132.37,130.84,131.77,412253,0
2016-01-05,132.24,133.21,130.66,131.49,390329,0
2016-01-06,129.86,132.28,129.21,131.5,624738,0
2016-01-07,129.8,130.67,127.76,127.87,379184,0
2016-01-08,128.55,129.88,128.32,128.62,444775,0
2016-01-11,129.03,129.39,126.35,127.57,414670,0
2016-01-12,128.39,129.88,126.24,127.51,385775,0
2016-01-13,127.94,128.61,125.21,125.37,416033,0
2016-01-14,125.48,126.01,123.11,123.96,555430,0
2016-01-15,121.5,123.35,119.69,121.78,930701,0
2016-01-19,122.92,123.42,119.59,120.93,559292,0
2016-01-20,119.55,124.68,119.23,124.09,541185,0
2016-01-21,124.28,125.59,122.4,123.8,521103,0
2016-01-22,125.02,128.15,124.84,127.79,490826,0
2016-01-25,127.16,127.61,125.4,125.46,572646,0
2016-01-26,126.08,129.69,124.45,128.85,480094,0
2016-01-27,128.26,129.07,124.84,128.54,431587,0
2016-01-28,129.36,130.91,125.4,126.77,564749,0
2016-01-29,127.12,131.27,127.12,131.09,713926,0
2016-02-01,128.94,132.55,127.91,131.99,591764,0
2016-02-02,131.01,134.34,130.29,131.93,590167,0
2016-02-03,132.93,134.34,130.96,133.41,559465,0
2016-02-04,132.79,133.92,131.23,131.81,295716,0
2016-02-05,131.11,131.11,126.94,127.05,391338,0
2016-02-08,126,127.45,123.75,125.37,442221,0
2016-02-09,124.39,128.97,124.35,127.94,463362,0
2016-02-10,128.67,133.29,128.19,132.23,519437,0
2016-02-11,130.47,135.21,130.44,134.21,833691,0
2016-02-12,134.56,134.92,133.19,133.52,514167,0
2016-02-16,134.94,137.88,134.94,137.83,586835,0
2016-02-17,138.84,139.66,137.96,139.27,429882,0
2016-02-18,139.26,141.6,138.11,139.5,399345,0
2016-02-19,139.22,140.81,138.21,140.78,330932,0
2016-02-22,141.77,142.89,140.97,142.45,234373,0
2016-02-23,141.52,141.73,139.09,141,536006,0
2016-02-24,140.29,142.43,139.28,141.38,407456,0
2016-02-25,142.13,144.92,141.32,144.9,448132,0
2016-02-26,145.4,145.44,143.55,144.75,487752,0
2016-02-29,144.42,145.35,142.78,142.9,452582,0
2016-03-01,143.9,145.61,142.26,145.4,525203,0
2016-03-02,144.88,145.38,141.45,143.35,519390,0
2016-03-03,143.13,144.95,141.79,144.95,832686,0
2016-03-04,150.93,156.23,149.6,152.56,1835591,0
2016-03-07,152.48,153.46,150.38,152.08,607823,0
2016-03-08,151.26,151.72,148.65,148.85,444525,0
2016-03-09,149.11,149.17,144.11,147.86,616599,0
2016-03-10,147.92,149.37,146.91,148.95,387850,0
2016-03-11,148.07,150.86,147.81,150.4,309965,0
2016-03-14,149.61,150.62,148.31,148.8,297477,0
2016-03-15,147.89,148.92,145.62,145.9,404816,0
2016-03-16,145.89,147.99,145.1,145.83,469392,0
2016-03-17,145.69,146.32,142.92,144.45,486986,0
2016-03-18,145.14,151.61,141.61,149.93,656513,0
2016-03-21,149.26,151.62,148.9,150.49,392874,0
2016-03-22,149.76,150.54,149.02,149.79,323782,0
2016-03-23,149.76,149.76,147.96,148.54,202665,0
2016-03-24,147.62,148.84,146.83,148.73,267244,0
2016-03-28,148.93,149.96,147.7,149.37,182811,0
2016-03-29,148.72,155.56,148.69,154.57,528792,0
2016-03-30,155.02,156.23,154.22,155.97,500339,0
2016-03-31,155.62,156.17,153.71,153.89,512020,0
2016-04-01,153.49,158.57,152.43,157.52,606871,0
2016-04-04,158.65,159.04,156,156.59,357250,0
2016-04-05,155.38,157,153.93,155.34,305505,0
2016-04-06,155.55,159.52,155.55,159.43,316670,0
2016-04-07,158.62,159.14,154.85,156.18,434483,0
2016-04-08,157.03,157.26,154.57,155.13,235788,0
2016-04-11,155.32,155.81,153.47,154.87,281863,0
2016-04-12,155.1,155.94,154.35,155.37,208492,0
2016-04-13,156.11,156.52,153.61,154.72,391329,0
2016-04-14,154.43,155.18,153.68,153.69,261917,0
2016-04-15,154.92,156.62,154.6,156.15,476207,0
2016-04-18,155.13,157.72,154.83,157.11,230611,0
2016-04-19,157.41,158.13,156.49,157.37,380601,0
2016-04-20,157.65,159.51,156.59,158.66,201603,0
2016-04-21,158.49,161.09,158.1,158.55,310909,0
2016-04-22,158.24,159.61,156.38,157.78,286742,0
2016-04-25,157.9,158.59,156.49,157.28,277192,0
2016-04-26,157.53,159.19,156.84,159,242996,0
2016-04-27,159.28,159.38,156.54,157.96,294808,0
2016-04-28,156.59,158.23,155.39,155.72,254331,0
2016-04-29,154.89,156.12,152.63,153,389873,0
2016-05-02,152.69,154.95,152.54,154.53,361517,0
2016-05-03,153.95,154.94,153.02,154.23,250116,0
2016-05-04,153.41,153.92,152.38,153.18,241879,0
2016-05-05,153.33,154.38,152.74,153.61,215131,0
2016-05-06,152.31,154.07,152.02,153.23,227952,0
2016-05-09,153.21,156.52,152.5,155.05,283031,0
2016-05-10,155.04,156.71,154.04,155.98,259531,0
2016-05-11,156.05,157.45,154.92,154.94,227721,0
2016-05-12,155.68,157.76,153.75,155.33,507925,0
2016-05-13,155.61,157.82,155.21,155.89,240574,0
2016-05-16,158.28,161.65,157.13,160.25,459742,0
2016-05-17,159.95,161.09,157.43,158.12,432116,0
2016-05-18,157.92,160.34,156.52,158.2,367468,0
2016-05-19,157.41,159.68,156.77,159.21,296623,0
2016-05-20,159.37,160.96,156.62,160.27,300842,0
2016-05-23,160.77,161.91,159.9,161.02,287385,0
2016-05-24,161.76,163.27,160.8,162.93,341165,0
2016-05-25,163.85,164.75,162.38,164.54,400012,0
2016-05-26,164.63,164.63,161.06,161.85,474954,0
2016-05-27,161.92,163.06,161.03,162.42,599857,0
2016-05-31,163.26,164.06,162.25,162.73,661862,0
2016-06-01,162.83,165.99,161.54,165.55,605901,0
2016-06-02,165.92,167.34,164.33,167.34,794108,0
2016-06-03,170.97,173.42,163.93,165.32,1376964,0
2016-06-06,165.32,166.02,162.8,162.99,756592,0
2016-06-07,162.99,166.4,162.13,164.94,795773,0
2016-06-08,164.46,165.33,163.92,164.84,301728,0
2016-06-09,164.34,165.91,163.84,165.12,272865,0
2016-06-10,164.87,164.87,162.44,163.16,355913,0
2016-06-13,162.97,164.42,161.94,162.24,314945,0
2016-06-14,163.8,163.8,161.38,162.91,269702,0
2016-06-15,163.13,163.76,161.36,162.46,290717,0
2016-06-16,161.83,163.23,161.1,162.85,228155,0
2016-06-17,162.44,162.67,159.73,161.81,475101,0
2016-06-20,163.27,164.81,163.03,164.2,333382,0
2016-06-21,164.92,166.57,164.69,165.48,422734,0
2016-06-22,165.63,166.6,164.13,164.47,291705,0
2016-06-23,166.16,166.59,163.73,166.51,241993,0
2016-06-24,164.63,168.01,161.43,166.72,1080224,0
2016-06-27,165.69,165.71,162.3,162.91,1040365,0
2016-06-28,163.99,168.62,163.92,168.42,386191,0
2016-06-29,168.95,171.36,168.06,169.77,332275,0
2016-06-30,170.7,172.16,170.07,171.49,547578,0
2016-07-01,172.65,177.53,172.42,177.26,658034,0
2016-07-05,176.22,177.65,175.11,177.34,579945,0
2016-07-06,176.25,179.89,175.95,177.59,675976,0
2016-07-07,178.3,179.99,177.73,178.42,331816,0
2016-07-08,178.86,182.13,178.47,181.75,374233,0
2016-07-11,181.84,182.99,181.46,182.02,220188,0
2016-07-12,182.31,182.71,178.4,178.46,539594,0
2016-07-13,179.22,179.91,178.26,178.75,228676,0
2016-07-14,179.84,180.35,177.89,178.88,223588,0
2016-07-15,179.4,180.03,177.44,178.34,243034,0
2016-07-18,178.79,179.45,176.34,177.5,230414,0
2016-07-19,178.02,178.13,176.59,177.06,154066,0
2016-07-20,178.07,178.65,177.27,178.23,143951,0
2016-07-21,177.94,179.2,175.47,176.34,200669,0
2016-07-22,175.84,177.93,175.27,177.51,222183,0
2016-07-25,177.75,177.75,175.43,175.97,269739,0
2016-07-26,176.05,179.19,175.54,179.08,274636,0
2016-07-27,178.89,179.95,178.03,179.3,248058,0
2016-07-28,179.5,181.54,179.3,180.89,202401,0
2016-07-29,181,183.44,181,182.42,287893,0
2016-08-01,182.35,182.95,181.35,182.56,272858,0
2016-08-02,182.68,183.21,181.48,181.92,199615,0
2016-08-03,181.72,181.82,180.38,181.25,242171,0
2016-08-04,181.66,182.6,180.09,181.72,109189,0
2016-08-05,182.44,183.81,181.23,182.82,156541,0
2016-08-08,182.37,182.67,180.73,181.24,117252,0
2016-08-09,181.91,182.38,181.09,182.1,143124,0
2016-08-10,182.53,184.12,180.62,181.17,251847,0
2016-08-11,181.44,183.07,180.93,182.19,105506,0
2016-08-12,181.62,182.41,179.85,180.76,215124,0
2016-08-15,180.9,182.52,180.84,181.93,129162,0
2016-08-16,180.81,182.14,180.03,181.27,193379,0
2016-08-17,181.54,181.54,179.46,179.77,234197,0
2016-08-18,180.51,181.66,179.75,181.32,373609,0
2016-08-19,181.17,183.82,180.13,183.81,398177,0
2016-08-22,183.68,184.65,182.61,184.14,207150,0
2016-08-23,185.09,186.9,184.91,185.74,337330,0
2016-08-24,189.43,189.71,184.53,184.97,328946,0
2016-08-25,184.54,185.11,183.24,183.76,270254,0
2016-08-26,184.28,184.6,182.24,183.87,283272,0
2016-08-29,184.24,186.79,183.66,186.51,371958,0
2016-08-30,186.26,187.72,185.14,186.33,283497,0
2016-08-31,187.21,189.93,185.49,185.87,306996,0
2016-09-01,185.34,186.6,184.32,185.32,395126,0
2016-09-02,185.3,189.3,182.22,185.87,646903,0
2016-09-06,186.64,188.52,184.98,188.25,611649,0
2016-09-07,188.03,189.64,187.65,188.51,376441,0
2016-09-08,188.61,189.62,186.59,186.69,398908,0
2016-09-09,185.91,186.54,184.7,184.78,541214,0
2016-09-12,184.55,186.85,184.15,186.69,320013,0
2016-09-13,185.95,186.7,184.85,185.76,366011,0
2016-09-14,186.17,187.05,184.26,185.48,398241,0
2016-09-15,186.13,190.7,185.2,189.85,420551,0
2016-09-16,189.37,190.55,188.03,188.46,344076,0
2016-09-19,188.61,190.34,187.9,188.42,287195,0
2016-09-20,189.19,190.94,186.3,186.36,332237,0
2016-09-21,188.21,188.94,184.42,186.13,1208289,0
2016-09-22,186.7,187.04,183.59,184.45,10843170,0
2016-09-23,183.95,184.41,180.85,180.92,1178507,0
2016-09-26,180.82,180.82,177.68,178.14,722970,0
2016-09-27,178.47,179.28,177.36,178.25,583911,0
2016-09-28,178.02,179.21,177.25,178.83,464323,0
2016-09-29,178.35,178.77,174.97,175.99,846348,0
2016-09-30,177.34,180.27,176.99,179.21,937062,0
2016-10-03,177.58,179.06,176.61,177.7,343513,0
2016-10-04,177.8,178.58,175.94,176.83,361792,0
2016-10-05,176.71,177.71,175.92,177.12,325391,0
2016-10-06,177.09,179.17,176.54,178.64,421493,0
2016-10-07,179.07,181.12,178.34,180.83,746408,0
2016-10-10,180.87,182.38,180.29,181.93,300499,0
2016-10-11,181.32,181.47,178.39,179.57,609316,0
2016-10-12,180.02,180.02,178.86,179.23,317782,0
2016-10-13,178.68,179.26,176.59,178.54,327282,0
2016-10-14,178.67,179.59,177.23,177.54,329202,0
2016-10-17,178.76,178.76,176.48,178.29,472688,0
2016-10-18,179.46,181,178.51,180.63,391695,0
2016-10-19,180.73,180.73,178.39,178.93,339664,0
2016-10-20,178.69,179.74,177.42,179.45,229287,0
2016-10-21,178.08,178.92,176.23,178.73,203773,0
2016-10-24,179.89,180.34,178.73,180.25,336728,0
2016-10-25,180.95,181.91,179.95,181.56,441167,0
2016-10-26,181.21,181.21,175.71,176.15,529471,0
2016-10-27,176.36,176.36,174.55,175.23,697819,0
2016-10-28,175.2,176.96,174.95,175.31,332616,0
2016-10-31,175.86,176.26,174.46,175.99,322478,0
2016-11-01,175.02,175.4,172.87,173.72,287256,0
2016-11-02,174.08,175.12,173.24,173.79,383437,0
2016-11-03,174.19,175.49,173.07,173.59,293790,0
2016-11-04,174.18,177.11,173.91,175.77,574013,0
2016-11-07,176.84,180.32,176.84,180.17,342208,0
2016-11-08,180.17,184.49,177.14,182.85,485938,0
2016-11-09,181.95,182.19,177.91,181.71,447229,0
2016-11-10,184.01,184.64,179.11,180.22,444309,0
2016-11-11,179.78,183.21,176.7,177.22,373120,0
2016-11-14,177.82,178.67,169.81,170.08,635974,0
2016-11-15,170.57,173.32,167.48,171.9,1257655,0
2016-11-16,172.15,173.28,170.7,171.95,446757,0
2016-11-17,171.5,174.47,170.32,174.35,399506,0
2016-11-18,174.22,175.21,171.81,171.95,349667,0
2016-11-21,172.65,176.22,172.65,173.25,682153,0
2016-11-22,172.64,172.99,167.52,169.95,613597,0
2016-11-23,169.61,171.26,166.59,168.62,843175,0
2016-11-25,168.76,170.87,167.5,170.65,376729,0
2016-11-28,170.28,171.44,167.88,168.28,434851,0
2016-11-29,169.55,171.76,168.45,170.1,499297,0
2016-11-30,169.23,170.27,162.65,164.44,1360647,0
2016-12-01,164.68,165.03,158.69,159.45,751130,0
2016-12-02,159.87,162.86,159.18,162.07,663012,0
2016-12-05,161.47,164.97,161.47,163.91,809564,0
2016-12-06,163.56,165.7,162.89,165.66,859989,0
2016-12-07,165.19,169.6,164.22,168.34,809087,0
2016-12-08,168.22,169.93,165.93,167.75,1083792,0
2016-12-09,167.95,174.95,167.95,170.57,1200406,0
2016-12-12,171.01,174.37,169.34,174.15,730502,0
2016-12-13,174.74,176.47,173.81,175.26,697151,0
2016-12-14,175.88,178.44,174.41,175.14,676441,0
2016-12-15,175,176.88,172.94,176.01,477564,0
2016-12-16,176.61,177.15,174.59,175.16,666540,0
2016-12-19,175.15,176.16,174.33,175.02,375335,0
2016-12-20,175.08,175.68,174.19,175.34,449961,0
2016-12-21,174.81,175.67,173.06,174.57,297114,0
2016-12-22,174.55,175.39,172.78,173.05,765073,0
2016-12-23,173.68,175.44,173.68,175.38,325745,0
2016-12-27,175.88,178.06,175.28,177.39,376158,0
2016-12-28,177.26,177.52,174.73,175.29,304912,0
2016-12-29,175.25,177.29,174.57,175.44,317362,0
2016-12-30,176.24,176.3,174.33,174.88,419323,0
2017-01-03,175.63,176.15,174,175.1,612428,0
2017-01-04,174.95,178.52,174.44,178.09,378009,0
2017-01-05,177.94,177.94,175.41,176.32,506388,0
2017-01-06,176.3,178.13,175.25,177.16,344141,0
2017-01-09,177.56,178.68,176.5,178.03,527673,0
2017-01-10,177.1,182.86,177.1,181.75,725706,0
2017-01-11,181.03,181.84,175.94,177.71,668853,0
2017-01-12,177.13,178.42,175.68,177.35,480872,0
2017-01-13,177.58,180.59,177.01,179.49,387608,0
2017-01-17,178.2,182.79,177.64,182.03,591818,0
2017-01-18,182.95,184.09,181.94,182.96,438150,0
2017-01-19,182.84,184.73,181.07,181.89,266430,0
2017-01-20,182.13,183.31,179.94,181.51,328180,0
2017-01-23,181.01,181.67,179.83,180.65,441837,0
2017-01-24,180.41,181.1,179.68,180.12,291432,0
2017-01-25,180.91,180.91,179.39,180.48,522274,0
2017-01-26,180.48,182.16,180.37,181.1,512846,0
2017-01-27,180.99,183.56,180.72,183.42,299327,0
2017-01-30,183.49,183.67,180.88,181.74,277905,0
2017-01-31,181.57,184.71,180.89,184.59,339463,0
2017-02-01,183.98,185.8,183.15,185.69,475108,0
2017-02-02,185.1,187.06,184.62,186.99,672883,0
2017-02-03,187.76,188.14,186.28,188.08,292385,0
2017-02-06,188.08,189.12,186.48,187.49,285595,0
2017-02-07,188.02,188.98,186.81,188.1,453102,0
2017-02-08,187.76,189.27,187,188.93,194756,0
2017-02-09,189.35,191.04,188.73,190.48,262124,0
2017-02-10,191.62,192.24,190.05,190.98,262922,0
2017-02-13,191.09,191.82,190.42,191.22,255370,0
2017-02-14,189.96,192.36,189.96,191.63,299899,0
2017-02-15,190.86,192.02,190.42,191.29,565436,0
2017-02-16,191.86,191.98,189.39,190.49,422377,0
2017-02-17,190.56,196.01,190.16,195.89,539927,0
2017-02-21,195.37,197.34,195.16,195.44,394763,0
2017-02-22,195.41,197.04,194.48,194.95,307419,0
2017-02-23,195.36,197.45,194.81,196.9,532089,0
2017-02-24,197.13,200.01,195.86,199.7,405819,0
2017-02-27,199.7,200.02,195.94,198.92,434408,0
2017-02-28,198.49,199.92,197.67,199.12,439961,0
2017-03-01,199.98,200.98,199.14,200.74,682198,0
2017-03-02,200.61,201.81,199.47,201.12,698624,0
2017-03-03,199.26,200.48,193.89,194.44,1191827,0
2017-03-06,193.93,195.52,193.01,194.51,597321,0
2017-03-07,193.59,194.51,191.62,193.44,449935,0
2017-03-08,194.18,195.68,193.25,194.03,311058,0
2017-03-09,194.5,194.83,193.18,194.59,256427,0
2017-03-10,195.44,196.23,193.52,194.3,266442,0
2017-03-13,194.3,194.65,192.22,194.43,265168,0
2017-03-14,194.45,194.48,192.73,193.48,187182,0
2017-03-15,193.84,194.97,193.07,194.67,262973,0
2017-03-16,194.15,194.97,192.88,193.71,327795,0
2017-03-17,194.1,195.98,194.1,195.12,302863,0
2017-03-20,195.26,196.22,194.15,196.22,411337,0
2017-03-21,196.46,197.82,194.76,195.32,448051,0
2017-03-22,195.43,201.67,195.43,199.77,621747,0
2017-03-23,199.54,202.68,199.04,199.68,531195,0
2017-03-24,199.93,202.55,199.13,199.78,342697,0
2017-03-27,198.8,200.71,197.58,199.8,301890,0
2017-03-28,199.4,199.78,197.21,199.04,263602,0
2017-03-29,198.49,199.89,198.04,199.31,396577,0
2017-03-30,198.56,199.33,196.9,198.12,235990,0
2017-03-31,198.69,200.47,197.88,199.87,309598,0
2017-04-03,199.76,201.2,198.63,199.61,455258,0
2017-04-04,199.33,200.09,197.02,199.78,632123,0
2017-04-05,199.49,199.98,196.93,197.32,401127,0
2017-04-06,196.98,197.09,194.27,197.02,272393,0
2017-04-07,197.12,198.27,196.31,196.98,320951,0
2017-04-10,197.08,197.7,196.47,197.02,287166,0
2017-04-11,196.2,197.46,195.71,197.38,280195,0
2017-04-12,198.66,200.13,196.03,197.04,203645,0
2017-04-13,196.34,197.11,196.22,196.27,203771,0
2017-04-17,196.8,197.1,196.23,196.6,261182,0
2017-04-18,196.01,196.96,194.53,196.87,472009,0
2017-04-19,197.73,201.28,196.45,198.21,344464,0
2017-04-20,198.45,200.79,197.47,200.48,233133,0
2017-04-21,199.97,200.98,198.71,199.12,237632,0
2017-04-24,200.25,201.9,199.77,201.52,327445,0
2017-04-25,202.23,203.46,200.95,201.3,280851,0
2017-04-26,201.49,202.24,199.68,199.97,340376,0
2017-04-27,200.33,200.87,198.51,199.35,263714,0
2017-04-28,199.22,200.4,198.29,200.31,283132,0
2017-05-01,200.77,201.35,199.75,201.03,332412,0
2017-05-02,201.24,202.44,200.22,202.1,347758,0
2017-05-03,201.98,202.5,199.46,202.2,296930,0
2017-05-04,202.81,205.1,201.94,204.87,358409,0
2017-05-05,205.26,206.65,204.25,205.69,327557,0
2017-05-08,205.75,207.18,204.49,206.38,399830,0
2017-05-09,206.56,208.12,205.88,207.63,636050,0
2017-05-10,207.32,208.08,206.17,207.32,284175,0
2017-05-11,206.31,207.62,205.6,207.38,298565,0
2017-05-12,207.12,208.28,207.08,207.57,264369,0
2017-05-15,207.56,210.84,207.56,209.85,685906,0
2017-05-16,210.84,210.84,208.77,210.44,196249,0
2017-05-17,208.87,210.36,208.87,209.39,319537,0
2017-05-18,210.03,211.58,209.23,210.37,234238,0
2017-05-19,210.23,213.2,210.23,212.59,1098574,0
2017-05-22,212.06,217.41,211.64,217.31,520751,0
2017-05-23,216.88,218.14,216.03,217.05,333517,0
2017-05-24,217.76,218.15,215.52,217.64,240811,0
2017-05-25,217.73,218.65,216.2,218.29,380889,0
2017-05-26,218.3,218.86,217.09,217.43,157236,0
2017-05-30,216.49,218.63,216,218.17,293560,0
2017-05-31,218.49,219.77,216.9,218.72,384096,0
2017-06-01,219.17,219.78,215.21,219.76,586707,0
2017-06-02,227.62,240.39,226.69,238.29,1153692,0
2017-06-05,239.32,243.34,238.65,240.86,845437,0
2017-06-06,240.5,242.21,238.87,241.59,333570,0
2017-06-07,242.77,243.86,241,243.07,454110,0
2017-06-08,241.95,242.96,239.89,241.73,582067,0
2017-06-09,241.47,242.45,235.01,237.4,818622,0
2017-06-12,237.1,237.45,231.24,236.72,537432,0
2017-06-13,237.34,242.07,237.08,240.85,321093,0
2017-06-14,241.85,242.33,237.68,238.96,313217,0
2017-06-15,237.9,240.37,236.49,239.81,377768,0
2017-06-16,240.05,241.47,238.83,238.92,586459,0
2017-06-19,239.49,243.46,237.91,242.08,440826,0
2017-06-20,242.78,245.86,242.47,242.76,257020,0
2017-06-21,243.21,245.18,242.34,243.83,268925,0
2017-06-22,244.01,247.77,243.33,245.03,499167,0
2017-06-23,245.63,246.77,244.79,246.16,405517,0
2017-06-26,246.52,248.47,245.5,246.73,264873,0
2017-06-27,245.65,246.66,243.2,243.22,396145,0
2017-06-28,244.92,245.27,241.53,242.32,495966,0
2017-06-29,241,242.66,235.72,237.09,949234,0
2017-06-30,238.24,241.22,236.99,239.39,490200,0
2017-07-03,239.39,239.89,235.99,236.35,189371,0
2017-07-05,236.45,238.52,234.52,238,465482,0
2017-07-06,237.42,239.22,235.26,236.16,294042,0
2017-07-07,237.15,243.24,236.72,242.7,582295,0
2017-07-10,242.28,244.64,240.87,244.11,710589,0
2017-07-11,244.31,244.98,242.55,244.5,439007,0
2017-07-12,245.38,248.8,244.62,247.88,511779,0
2017-07-13,248.42,248.92,243.88,246.42,494152,0
2017-07-14,246.93,252.02,245.42,250.33,549218,0
2017-07-17,251.41,252.82,250.69,251.95,518345,0
2017-07-18,251.81,253.29,249.02,253.17,449838,0
2017-07-19,254.71,256.39,254.29,254.9,355653,0
2017-07-20,254.89,255.87,253.8,254,227049,0
2017-07-21,250.9,251.74,246.2,248.41,370535,0
2017-07-24,248.33,250.76,247.493,250.62,252549,0
2017-07-25,250.76,251.56,247.99,250.83,364372,0
2017-07-26,250.49,250.56,246.16,247.01,287679,0
2017-07-27,247.38,247.62,243.65,246.64,295074,0
2017-07-28,246.04,246.99,244.43,246.6,216275,0
2017-07-31,247,247.18,243,243.87,455148,0
2017-08-01,245.13,246.215,243.045,245.29,332273,0
2017-08-02,245.44,246.35,241.16,244.27,296294,0
2017-08-03,244.07,245.19,243.17,244.78,260677,0
2017-08-04,245.62,245.62,242.82,243.72,140596,0
2017-08-07,243.95,245.04,242.74,244.63,262855,0
2017-08-08,244.63,245.37,243.04,243.59,148817,0
2017-08-09,242.98,244.51,242.38,242.71,237995,0
2017-08-10,241.29,243.11,239.18,239.99,334091,0
2017-08-11,241.29,242.17,239.5,240.92,286217,0
2017-08-14,243.87,244.01,242.27,243.28,430727,0
2017-08-15,243.72,244.18,241.49,242.92,412995,0
2017-08-16,243.08,245.2,242.51,244.57,303595,0
2017-08-17,244.31,246.65,243.27,245.18,357376,0
2017-08-18,245.75,246.92,244.5,245.05,886617,0
2017-08-21,245.19,247.9,244.86,247.7,287145,0
2017-08-22,247.35,250.37,246.98,249.12,513826,0
2017-08-23,248.16,250.15,246.095,246.36,233262,0
2017-08-24,247.03,247.575,245.42,245.66,158349,0
2017-08-25,246.61,248.79,246.13,246.33,259818,0
2017-08-28,247.25,248.22,246.01,247.63,288490,0
2017-08-29,247.15,247.89,244.175,246.15,567392,0
2017-08-30,246.55,248.31,245.47,246.11,443610,0
2017-08-31,245.91,251.47,245.91,250.83,594103,0
2017-09-01,245,245,234.62,236.18,1026728,0
2017-09-05,236.25,240.03,235.7,239.91,650244,0
2017-09-06,240.47,241.82,237.62,241.14,544650,0
2017-09-07,241.5,245.05,240.38,244.81,487717,0
2017-09-08,244.82,252.05,244.34,251.48,577385,0
2017-09-11,252.81,253.99,251.41,253.39,418758,0
2017-09-12,253.39,254.48,246.56,250.03,992365,0
2017-09-13,249.65,249.65,246.37,246.6,319958,0
2017-09-14,246.26,247.049,244.255,247.04,423908,0
2017-09-15,247.77,248.01,244.76,245.21,855559,0
2017-09-18,245.68,249.75,243.69,249.11,501191,0
2017-09-19,248.83,248.83,235.675,235.99,1164932,0
2017-09-20,236.5,239.4,232.8,236.11,730041,0
2017-09-21,236,236,231.51,232.41,621793,0
2017-09-22,232.96,240.68,230.69,239.77,1196838,0
2017-09-25,238.98,241.155,237.34,239.85,519586,0
2017-09-26,239.19,240.63,235.35,235.85,380244,0
2017-09-27,235.85,236.615,233.66,235.42,414208,0
2017-09-28,235.65,235.86,231.29,231.6,384536,0
2017-09-29,231.16,237.3,230.771,237.11,484079,0
2017-10-02,237.9,240.64,236.24,240.56,434613,0
2017-10-03,240.02,242.01,238.33,240.12,423165,0
2017-10-04,239.81,242.25,239.81,241.03,430550,0
2017-10-05,241.35,242.1,239.24,241.67,241890,0
2017-10-06,241.31,242.62,240.05,241.33,305294,0
2017-10-09,240.62,241,235.51,236.62,399944,0
2017-10-10,236.58,236.58,233.5,233.97,344697,0
2017-10-11,233.37,237.59,233.37,237.52,356454,0
2017-10-12,237.38,238.865,236.78,237.67,433001,0
2017-10-13,236.85,236.85,235.1,236,310793,0
2017-10-16,235.88,237.75,235.88,236.95,399569,0
2017-10-17,237.8,238.19,235.52,235.98,534446,0
2017-10-18,236.55,237.32,235.09,235.78,723547,0
2017-10-19,236.55,236.7,234.62,236.08,861653,0
2017-10-20,236.97,238.33,234.48,235.35,722378,0
2017-10-23,236.12,238.85,234.9,237.31,496431,0
2017-10-24,238.14,239.55,236.06,239.55,232757,0
2017-10-25,237.85,239.27,235.377,237.9,343346,0
2017-10-26,237.63,243.04,237.63,240.41,454779,0
2017-10-27,240.71,245.39,239.78,244.43,328737,0
2017-10-30,244.016,244.46,240.75,242.75,280484,0
2017-10-31,242.51,243.05,239.72,240.26,346388,0
2017-11-01,240.54,240.57,233.45,233.97,506955,0
2017-11-02,233.06,234.03,225.98,226.9,638043,0
2017-11-03,226.22,229.51,225.71,229.27,426751,0
2017-11-06,228.43,230.58,227.23,227.64,292320,0
2017-11-07,227.7,229.61,226.26,229.33,349318,0
2017-11-08,229.67,231.29,228.455,230.48,318582,0
2017-11-09,230.58,232.49,229.66,231.95,286728,0
2017-11-10,230.97,231.41,227.11,229.06,341895,0
