Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,31.723,32.665,31.605,32.545,207975,0
2005-02-28,32.499,33.015,32.445,32.711,236496,0
2005-03-01,32.646,33.116,32.6,33.024,303505,0
2005-03-02,33.062,33.062,32.591,32.812,129469,0
2005-03-03,32.812,33.422,32.812,33.357,222615,0
2005-03-04,33.549,34.888,33.477,34.372,393616,0
2005-03-07,34.281,34.76,34.281,34.582,163953,0
2005-03-08,34.722,35.09,34.64,34.806,175988,0
2005-03-09,34.751,34.843,34.353,34.353,252651,0
2005-03-10,34.399,34.434,33.955,34.002,161999,0
2005-03-11,33.78,34.206,33.596,33.707,269241,0
2005-03-14,33.615,33.681,33.088,33.458,215349,0
2005-03-15,33.505,33.726,33.145,33.255,159829,0
2005-03-16,33.311,33.348,32.702,33.007,186070,0
2005-03-17,32.96,33.846,32.96,33.624,256988,0
2005-03-18,33.523,33.817,33.218,33.458,153110,0
2005-03-21,33.338,33.523,32.765,32.822,280735,0
2005-03-22,33.062,33.753,33.062,33.2,337552,0
2005-03-23,33.015,33.108,32.537,32.545,216434,0
2005-03-24,32.646,33.052,32.545,32.655,192469,0
2005-03-28,32.783,32.783,32.185,32.315,120471,0
2005-03-29,32.296,32.765,31.657,31.864,212962,0
2005-03-30,31.818,32.399,31.818,32.175,156469,0
2005-03-31,32.352,33.458,32.352,33.172,356205,0
2005-04-01,33.255,33.495,32.793,33.062,220448,0
2005-04-04,33.108,33.108,32.555,33.024,331809,0
2005-04-05,35.044,35.044,33.477,33.836,2018389,0
2005-04-06,34.02,34.149,33.458,33.652,513433,0
2005-04-07,33.652,33.827,33.376,33.753,565157,0
2005-04-08,33.662,33.707,32.803,32.916,333649,0
2005-04-11,33.191,33.329,33.015,33.245,316411,0
2005-04-12,33.292,33.468,32.738,33.376,181303,0
2005-04-13,33.385,33.771,33.116,33.208,555073,0
2005-04-14,33.2,33.208,31.347,31.919,699183,0
2005-04-15,31.818,32.12,31.329,31.451,483722,0
2005-04-18,31.356,32.12,31.123,31.751,298956,0
2005-04-19,32.138,33.394,32.138,33.116,589443,0
2005-04-20,33.2,33.439,32.747,32.97,433519,0
2005-04-21,33.422,33.605,33.237,33.559,414218,0
2005-04-22,33.431,33.577,32.97,33.116,252215,0
2005-04-25,33.145,33.245,32.887,33.015,299601,0
2005-04-26,33.007,33.273,32.831,32.906,206240,0
2005-04-27,32.812,32.86,32.067,32.462,287565,0
2005-04-28,32.757,32.943,31.347,31.495,751121,0
2005-04-29,31.91,32.324,31.845,32.203,313264,0
2005-05-02,32.277,33.338,32.277,33.015,443929,0
2005-05-03,32.96,33.163,32.738,32.916,294072,0
2005-05-04,33.052,33.413,33.007,33.413,299167,0
2005-05-05,33.477,33.707,33.116,33.191,233131,0
2005-05-06,33.182,33.505,33.071,33.385,223699,0
2005-05-09,33.477,33.486,33.255,33.385,140855,0
2005-05-10,33.273,33.301,32.924,33.154,215568,0
2005-05-11,33.154,33.2,32.757,33.2,223805,0
2005-05-12,33.163,33.439,32.315,32.399,269564,0
2005-05-13,32.277,32.508,31.586,31.639,421265,0
2005-05-16,31.639,32.148,31.639,32.13,147903,0
2005-05-17,32.157,32.352,31.992,32.277,198870,0
2005-05-18,32.462,33.894,32.445,33.495,285941,0
2005-05-19,33.523,33.753,33.329,33.505,347530,0
2005-05-20,33.385,33.569,33.227,33.338,145734,0
2005-05-23,33.569,33.662,33.126,33.385,102253,0
2005-05-24,33.357,33.662,33.264,33.569,187589,0
2005-05-25,33.477,33.652,33.237,33.523,133807,0
2005-05-26,33.477,34.074,33.376,33.846,135109,0
2005-05-27,33.884,34.272,33.865,34.149,99432,0
2005-05-31,34.13,34.426,34.029,34.074,241806,0
2005-06-01,34.13,34.272,33.809,33.928,290061,0
2005-06-02,33.875,34.326,33.662,34.149,124373,0
2005-06-03,34.225,34.225,33.753,33.894,155713,0
2005-06-06,33.937,34.159,33.734,33.771,404025,0
2005-06-07,33.662,33.707,32.988,33.024,443277,0
2005-06-08,33.015,33.182,32.517,32.537,149313,0
2005-06-09,32.371,32.381,31.695,31.761,425602,0
2005-06-10,32.094,32.445,32.029,32.048,282253,0
2005-06-13,32.048,32.747,32.048,32.371,304699,0
2005-06-14,32.574,32.765,32.481,32.555,380167,0
2005-06-15,32.812,32.97,32.408,32.747,223154,0
2005-06-16,32.757,34.058,32.757,33.947,342760,0
2005-06-17,34.103,34.344,34.058,34.262,222072,0
2005-06-20,34.121,34.121,33.394,33.643,187265,0
2005-06-21,33.624,33.799,32.86,32.868,316411,0
2005-06-22,32.841,33.116,32.646,32.85,179891,0
2005-06-23,32.454,32.508,31.891,32.067,422891,0
2005-06-24,31.946,31.946,31.033,31.31,432977,0
2005-06-27,31.253,31.54,30.986,31.46,264578,0
2005-06-28,31.613,32.49,31.567,32.445,322378,0
2005-06-29,32.277,32.555,31.845,32.499,232374,0
2005-06-30,32.481,32.711,31.751,31.827,269132,0
2005-07-01,31.827,32.13,31.605,31.91,134459,0
2005-07-05,31.375,31.451,31.071,31.31,483181,0
2005-07-06,31.431,32.058,31.347,31.714,209384,0
2005-07-07,31.54,31.771,31.319,31.53,182493,0
2005-07-08,31.723,32.203,31.686,32.13,208303,0
2005-07-11,32.324,32.988,32.324,32.757,198758,0
2005-07-12,33.088,33.098,32.517,32.721,195180,0
2005-07-13,32.757,32.783,31.928,31.928,190084,0
2005-07-14,32.775,32.775,32.418,32.436,268808,0
2005-07-15,32.248,32.462,32.094,32.166,281928,0
2005-07-18,32.277,32.408,31.974,32.011,413350,0
2005-07-19,32.058,32.343,31.799,32.343,378000,0
2005-07-20,32.248,33.699,32.193,33.495,652881,0
2005-07-21,33.681,33.771,33.273,33.431,323891,0
2005-07-22,33.486,33.912,33.366,33.523,171217,0
2005-07-25,33.846,33.846,33.329,33.587,444468,0
2005-07-26,33.753,33.846,33.062,33.366,577407,0
2005-07-27,33.394,33.707,32.988,33.707,607883,0
2005-07-28,33.817,35.229,33.643,35.154,619048,0
2005-07-29,35.136,36.209,35.136,35.822,573181,0
2005-08-01,35.822,36.227,35.699,36.209,148448,0
2005-08-02,36.209,36.529,35.83,35.947,218926,0
2005-08-03,35.876,36.199,35.596,35.885,177398,0
2005-08-04,35.785,35.911,35.551,35.559,207002,0
2005-08-05,35.026,35.173,34.452,34.888,254275,0
2005-08-08,35.099,35.661,34.751,35.044,332675,0
2005-08-09,35.183,35.359,34.951,35.35,223916,0
2005-08-10,35.551,35.785,35.368,35.785,145626,0
2005-08-11,35.822,35.876,35.275,35.396,161674,0
2005-08-12,35.388,36.281,35.294,36.133,397952,0
2005-08-15,36.011,36.529,35.83,36.438,260133,0
2005-08-16,36.38,36.816,35.929,36.105,210037,0
2005-08-17,35.83,35.929,35.551,35.605,170025,0
2005-08-18,35.541,35.541,34.713,34.888,204612,0
2005-08-19,34.888,35.596,34.888,35.569,82301,0
2005-08-22,35.551,36.245,35.551,36.199,158962,0
2005-08-23,36.151,36.151,35.486,35.605,199410,0
2005-08-24,35.559,36.038,35.303,35.737,211335,0
2005-08-25,35.92,36.076,35.785,35.929,329098,0
2005-08-26,35.92,35.92,35.359,35.368,247989,0
2005-08-29,35.368,35.45,34.933,35.441,158206,0
2005-08-30,35.063,35.35,34.979,35.22,164059,0
2005-08-31,35.154,35.267,34.852,34.888,240831,0
2005-09-01,34.796,35.127,34.648,34.769,378326,0
2005-09-02,34.546,35.257,34.489,34.969,231832,0
2005-09-06,35.09,35.267,35.017,35.173,214592,0
2005-09-07,35.22,35.22,34.787,35.036,188782,0
2005-09-08,34.979,35.211,34.951,35.108,145193,0
2005-09-09,35.201,35.966,35.063,35.937,364667,0
2005-09-12,35.737,36.161,35.69,36.076,225974,0
2005-09-13,36.151,36.245,35.587,35.728,159396,0
2005-09-14,35.785,36.227,35.69,35.804,221530,0
2005-09-15,35.737,35.775,35.154,35.775,167314,0
2005-09-16,35.966,36.759,35.858,36.741,259806,0
2005-09-19,36.843,36.87,36.484,36.631,217952,0
2005-09-20,36.861,38.567,36.843,38.346,596494,0
2005-09-21,38.346,39.055,38.299,38.892,322807,0
2005-09-22,38.99,39.035,37.656,37.693,589555,0
2005-09-23,37.397,38.854,37.238,38.798,557458,0
2005-09-26,38.64,38.98,38.374,38.659,300473,0
2005-09-27,38.742,39.13,38.355,38.355,169047,0
2005-09-28,38.318,38.696,38.179,38.336,251351,0
2005-09-29,38.062,39.017,38.023,38.864,244304,0
2005-09-30,38.845,40.025,38.669,39.62,265442,0
2005-10-03,39.63,39.915,39.177,39.297,255361,0
2005-10-04,39.378,40.228,39.158,40.061,283988,0
2005-10-05,39.611,39.72,39.008,39.12,483181,0
2005-10-06,38.826,40.171,38.346,39.535,422023,0
2005-10-07,39.767,39.97,39.497,39.783,464532,0
2005-10-10,40.115,40.115,39.424,39.424,105179,0
2005-10-11,39.424,40.357,39.424,40.069,485566,0
2005-10-12,40.257,40.457,39.63,39.849,448483,0
2005-10-13,39.332,39.497,37.829,38.577,590856,0
2005-10-14,38.09,38.742,37.884,38.659,281061,0
2005-10-17,38.242,38.677,38.09,38.365,188348,0
2005-10-18,37.719,38.198,37.533,37.562,246145,0
2005-10-19,37.637,38.198,37.495,37.719,257748,0
2005-10-20,37.766,38.503,37.581,37.758,478955,0
2005-10-21,37.505,38.042,37.361,37.442,194963,0
2005-10-24,37.45,38.677,37.45,38.669,391230,0
2005-10-25,37.948,38.65,37.334,37.487,558868,0
2005-10-26,37.674,37.958,37.192,37.295,511373,0
2005-10-27,37.581,37.921,36.713,36.917,288436,0
2005-10-28,36.917,37.388,36.684,36.741,306976,0
2005-10-31,37.127,38.28,37.118,38.062,224133,0
2005-11-01,38.062,38.071,37.072,37.082,501505,0
2005-11-02,36.825,37.45,36.484,37.221,940119,0
2005-11-03,37.352,37.608,36.87,37.286,464203,0
2005-11-04,37.315,37.581,36.908,37.192,220881,0
2005-11-07,37.229,38.494,37.118,38.318,377891,0
2005-11-08,38.137,38.439,37.819,38.081,326278,0
2005-11-09,37.967,38.374,37.855,38.09,169376,0
2005-11-10,38.154,38.318,37.874,37.985,348290,0
2005-11-11,37.819,38.145,37.442,38.042,214268,0
2005-11-14,38.042,38.042,37.656,37.948,193337,0
2005-11-15,37.855,38.261,37.684,38.042,281822,0
2005-11-16,37.921,38.127,37.211,37.884,681614,0
2005-11-17,37.674,37.94,37.019,37.766,988265,0
2005-11-18,37.352,38.411,37.352,38.411,556808,0
2005-11-21,38.223,38.232,37.819,38.099,361626,0
2005-11-22,37.911,38.215,37.599,38.171,291579,0
2005-11-23,38.261,38.522,37.995,38.062,157229,0
2005-11-25,38.64,39.027,38.64,38.845,167639,0
2005-11-28,39.008,39.359,38.919,38.998,367048,0
2005-11-29,38.998,39.349,38.998,39.297,324758,0
2005-11-30,39.386,39.792,39.262,39.783,719133,0
2005-12-01,40.396,41.084,39.783,41.056,850121,0
2005-12-02,41.15,41.815,40.651,41.038,713819,0
2005-12-05,41.132,41.141,40.529,40.811,464963,0
2005-12-06,40.982,41.758,40.811,41.389,641926,0
2005-12-07,41.436,41.646,40.773,41.038,447073,0
2005-12-08,40.115,40.338,39.315,39.424,921687,0
2005-12-09,39.359,39.46,38.503,38.826,685411,0
2005-12-12,38.873,39.101,37.599,38.137,1381877,0
2005-12-13,38.393,39.488,38.318,39.045,914639,0
2005-12-14,39.315,39.488,38.928,39.288,268591,0
2005-12-15,38.954,39.083,38.327,38.531,491745,0
2005-12-16,38.892,38.98,38.751,38.77,208621,0
2005-12-19,38.77,38.798,38.215,38.336,172082,0
2005-12-20,38.411,38.421,37.684,37.766,279217,0
2005-12-21,37.911,38.64,37.911,38.43,276290,0
2005-12-22,38.522,38.522,38.171,38.271,272492,0
2005-12-23,38.421,38.798,38.421,38.789,178158,0
2005-12-27,38.789,39.415,38.669,38.873,145956,0
2005-12-28,38.98,39.093,38.798,38.98,284528,0
2005-12-29,38.946,39.323,38.873,38.971,190627,0
2005-12-30,38.961,38.961,38.484,38.687,105938,0
2006-01-03,37.811,38.09,37.019,37.164,1565242,0
2006-01-04,37.38,37.93,37.082,37.397,287351,0
2006-01-05,37.397,37.397,36.908,37.053,523301,0
2006-01-06,37.037,37.118,36.566,36.741,479710,0
2006-01-09,36.575,36.778,36.418,36.547,331265,0
2006-01-10,36.594,36.684,36.057,36.456,378544,0
2006-01-11,36.484,37.967,36.475,37.811,662640,0
2006-01-12,37.646,37.94,37.09,37.286,311964,0
2006-01-13,37.627,38.052,37.45,37.656,319009,0
2006-01-17,37.729,39.554,37.656,39.233,843616,0
2006-01-18,38.733,38.883,38.127,38.232,663723,0
2006-01-19,38.687,40.106,38.622,40.061,438614,0
2006-01-20,39.997,40.613,39.997,40.511,609179,0
2006-01-23,40.576,41.316,40.529,41.215,428311,0
2006-01-24,41.056,41.777,40.853,41.564,376371,0
2006-01-25,42.422,42.504,41.941,42.099,346878,0
2006-01-26,42.099,43.51,41.951,43.317,446417,0
2006-01-27,43.381,44.008,43.345,43.98,450216,0
2006-01-30,43.98,44.47,43.4,44.414,493695,0
2006-01-31,44.913,45.299,43.934,44.488,776926,0
2006-02-01,44.128,44.69,43.565,43.66,512567,0
2006-02-02,43.345,44.24,43.243,43.888,527422,0
2006-02-03,43.474,43.906,43.281,43.842,362821,0
2006-02-06,43.714,44.276,43.612,44.276,239856,0
2006-02-07,43.952,44.505,43.796,44.157,445881,0
2006-02-08,44.249,44.978,43.896,44.831,272168,0
2006-02-09,45.144,45.189,44.561,44.708,203422,0
2006-02-10,44.645,44.717,43.678,44.48,376915,0
2006-02-13,44.037,44.332,43.262,43.537,367375,0
2006-02-14,43.714,44.754,43.077,44.376,404241,0
2006-02-15,44.249,44.802,44.074,44.655,298301,0
2006-02-16,44.496,44.94,44.367,44.793,322916,0
2006-02-17,45.003,45.198,44.496,45.198,174903,0
2006-02-21,46.203,47.346,46.203,47.099,649842,0
2006-02-22,48.233,48.787,48.039,48.399,471686,0
2006-02-23,48.306,48.315,47.469,47.523,502698,0
2006-02-24,47.062,47.383,46.758,46.914,381797,0
2006-02-27,46.922,48.029,46.848,47.836,371059,0
2006-02-28,47.753,47.844,47.089,47.208,348942,0
2006-03-01,47.208,48.363,47.189,48.277,319768,0
2006-03-02,48.223,48.879,48.048,48.646,250700,0
2006-03-03,48.675,48.684,48.177,48.39,200601,0
2006-03-06,48.094,48.167,47.431,48.066,282143,0
2006-03-07,47.31,47.772,46.758,47.31,359350,0
2006-03-08,47.218,47.218,45.937,46.342,893279,0
2006-03-09,46.481,46.785,45.919,46.029,231288,0
2006-03-10,45.695,46.499,45.272,45.946,304156,0
2006-03-13,45.833,46.011,45.695,45.852,285941,0
2006-03-14,45.862,46.231,45.501,45.946,172520,0
2006-03-15,46.481,47.559,46.332,46.885,678905,0
2006-03-16,46.988,47.421,46.978,47.199,282795,0
2006-03-17,47.3,47.383,46.777,46.914,268591,0
2006-03-20,46.528,46.664,45.787,46.528,374747,0
2006-03-21,46.194,46.528,45.429,45.732,296890,0
2006-03-22,45.705,45.769,45.003,45.078,517445,0
2006-03-23,45.116,45.189,44.405,45.135,411614,0
2006-03-24,45.135,45.52,44.745,45.299,152893,0
2006-03-27,45.299,46.029,44.949,45.244,167096,0
2006-03-28,45.272,45.272,44.175,44.663,400555,0
2006-03-29,44.266,44.367,43.934,44.175,614064,0
2006-03-30,44.726,45.742,44.69,45.383,904230,0
2006-03-31,45.354,46.258,45.272,46.083,408471,0
2006-04-03,46.111,47.725,46.111,46.785,512132,0
2006-04-04,47.015,47.245,46.635,47.208,393722,0
2006-04-05,47.125,48.084,47.125,48.029,638348,0
2006-04-06,48.048,48.555,47.909,48.444,434600,0
2006-04-07,48.481,48.703,47.772,47.918,311746,0
2006-04-10,48.048,48.39,47.918,48.371,301987,0
2006-04-11,48.409,48.805,48.277,48.315,314024,0
2006-04-12,48.157,48.997,48.02,48.86,240940,0
2006-04-13,48.869,49.505,48.823,49.449,308493,0
2006-04-17,49.706,50.381,49.533,49.661,354792,0
2006-04-18,50.186,51.782,50.186,51.736,354906,0
2006-04-19,52.199,52.687,51.027,51.444,645829,0
2006-04-20,51.671,51.671,50.768,50.916,259699,0
2006-04-21,51.368,51.553,50.372,50.583,444468,0
2006-04-24,50.722,51.396,50.3,50.805,411833,0
2006-04-25,51.073,51.607,49.43,49.957,807938,0
2006-04-26,50.205,50.897,49.957,50.805,483722,0
2006-04-27,49.634,50.536,48.952,49.173,523521,0
2006-04-28,49.385,49.838,48.787,49.007,385048,0
2006-05-01,49.615,49.79,48.831,49.468,433409,0
2006-05-02,49.634,50.63,49.577,50.602,408035,0
2006-05-03,50.602,51.247,50.319,50.658,260349,0
2006-05-04,50.583,51.219,50.168,50.243,277265,0
2006-05-05,50.473,51.396,50.473,51.101,201470,0
2006-05-08,51.339,51.876,51.017,51.782,278132,0
2006-05-09,52.289,52.586,51.653,51.876,349048,0
2006-05-10,51.643,52.927,51.535,52.767,501505,0
2006-05-11,52.567,53.24,52.013,52.049,426795,0
2006-05-12,51.643,51.68,50.281,50.583,515822,0
2006-05-15,49.894,50.084,48.334,48.879,749711,0
2006-05-16,49.108,49.644,48.741,48.952,260785,0
2006-05-17,48.49,49.07,47.3,47.698,417902,0
2006-05-18,47.863,47.873,46.635,46.635,555831,0
2006-05-19,46.645,47.661,46.212,47.044,471255,0
2006-05-22,46.664,47.199,45.189,46.941,569602,0
2006-05-23,47.015,47.578,46.608,46.626,231288,0
2006-05-24,46.203,46.895,45.244,46.295,324758,0
2006-05-25,46.941,48.315,46.941,47.909,441108,0
2006-05-26,47.937,48.665,47.928,48.306,283336,0
2006-05-30,48.306,48.344,47.743,48.167,338097,0
2006-05-31,47.937,48.869,47.753,48.233,364337,0
2006-06-01,47.274,48.287,46.895,48.029,268591,0
2006-06-02,48.325,48.499,47.67,48.353,313483,0
2006-06-05,48.139,48.139,46.554,46.739,368890,0
2006-06-06,46.111,46.231,45.281,46.111,623819,0
2006-06-07,45.983,46.416,45.235,45.42,309143,0
2006-06-08,44.849,45.29,43.435,45.198,819757,0
2006-06-09,46.029,46.777,45.676,46.212,675216,0
2006-06-12,46.767,46.885,46.249,46.425,563749,0
2006-06-13,45.633,46.021,43.574,43.796,807398,0
2006-06-14,43.804,44.59,43.593,44.028,355447,0
2006-06-15,44.628,46.111,44.59,45.162,445447,0
2006-06-16,45.162,45.843,44.764,45.587,396105,0
2006-06-19,45.501,45.76,44.47,44.978,254603,0
2006-06-20,44.978,45.253,44.192,44.414,318470,0
2006-06-21,44.699,46.222,44.699,46.083,395134,0
2006-06-22,46.021,46.138,44.904,45.244,436013,0
2006-06-23,45.059,45.539,44.6,45.068,242134,0
2006-06-26,44.904,45.135,44.453,44.645,188133,0
2006-06-27,44.986,45.281,44.764,44.986,368890,0
2006-06-28,44.726,45.253,44.257,45.208,200061,0
2006-06-29,45.208,46.481,44.812,46.481,727265,0
2006-06-30,46.758,47.336,46.645,47.162,448374,0
2006-07-03,47.218,48.112,47.089,48.057,141831,0
2006-07-05,47.679,47.688,46.598,46.721,275314,0
2006-07-06,46.654,46.748,45.373,45.606,208953,0
2006-07-07,45.558,45.633,44.921,45.106,375286,0
2006-07-10,45.097,45.208,44.663,44.84,291795,0
2006-07-11,44.68,46.037,44.462,45.928,359350,0
2006-07-12,45.615,46.093,44.783,44.986,434497,0
2006-07-13,44.994,45.003,44.008,44.12,309904,0
2006-07-14,44.351,44.488,42.791,43.374,432433,0
2006-07-17,42.809,43.787,42.617,43.178,293530,0
2006-07-18,43.206,43.445,42.504,43.15,298518,0
2006-07-19,42.782,45.106,42.782,45.068,372253,0
2006-07-20,45.116,45.484,43.574,43.584,665133,0
2006-07-21,43.584,43.622,41.352,41.787,741686,0
2006-07-24,41.787,43.603,41.787,43.603,1002689,0
2006-07-25,42.884,44.875,42.367,44.812,1085424,0
2006-07-26,44.821,44.821,43.603,43.787,1094639,0
2006-07-27,44.084,44.773,43.787,44.055,586518,0
2006-07-28,44.284,44.904,44.084,44.672,358154,0
2006-07-31,45.097,45.097,44.11,44.147,244191,0
2006-08-01,44.11,44.11,43.012,43.326,608529,0
2006-08-02,43.878,44.257,43.464,44.046,428532,0
2006-08-03,44.037,45.189,43.852,45.144,431891,0
2006-08-04,44.821,45.299,43.445,44.084,467783,0
2006-08-07,44.008,44.443,43.234,43.546,301987,0
2006-08-08,44.303,45.189,44.166,44.783,542930,0
2006-08-09,45.217,45.217,43.804,43.896,489036,0
2006-08-10,43.769,43.769,42.589,43.29,604192,0
2006-08-11,43.391,43.714,43.087,43.355,311096,0
2006-08-14,43.99,43.99,43.197,43.336,352410,0
2006-08-15,43.733,44.313,43.622,44.211,337229,0
2006-08-16,44.496,45.373,44.157,45.335,480470,0
2006-08-17,45.227,45.549,44.59,44.637,312940,0
2006-08-18,44.783,45.263,44.183,45.078,409662,0
2006-08-21,45.198,45.281,44.453,44.68,288542,0
2006-08-22,44.645,44.978,44.515,44.875,158206,0
2006-08-23,45.049,45.401,44.821,44.978,234324,0
2006-08-24,45.013,45.021,44.24,44.462,194745,0
2006-08-25,44.443,45.078,43.779,44.821,224350,0
2006-08-28,44.821,45.476,44.821,45.116,230312,0
2006-08-29,44.94,45.013,44.257,44.894,252977,0
2006-08-30,44.84,45.059,44.341,44.561,121014,0
2006-08-31,44.534,45.493,44.534,45.272,243650,0
2006-09-01,45.633,45.751,44.959,45.217,226194,0
2006-09-05,44.433,45.125,44.433,44.821,297217,0
2006-09-06,44.726,45.041,44.552,44.754,250591,0
2006-09-07,44.276,44.619,44.065,44.405,211662,0
2006-09-08,43.878,44.405,43.742,43.971,208192,0
2006-09-11,43.574,43.593,42.753,43.178,321940,0
2006-09-12,43.234,44.037,43.234,43.925,393398,0
2006-09-13,43.934,44.395,43.574,44.266,621759,0
2006-09-14,44.543,44.571,44.091,44.367,242887,0
2006-09-15,44.405,44.488,43.742,44.23,207868,0
2006-09-18,44.138,44.48,43.861,44.414,271083,0
2006-09-19,44.322,44.322,43.833,44.037,462145,0
2006-09-20,44.175,44.904,43.915,43.962,268268,0
2006-09-21,44.266,44.525,44.101,44.147,442085,0
2006-09-22,44.276,44.351,43.565,43.622,226302,0
2006-09-25,43.565,43.804,43.021,43.631,295049,0
2006-09-26,43.631,44.858,43.537,44.745,257858,0
2006-09-27,44.764,45.484,44.764,45.208,298193,0
2006-09-28,45.606,45.946,45.606,45.833,351757,0
2006-09-29,45.909,46.029,45.438,45.871,332565,0
2006-10-02,45.843,45.843,45.41,45.713,394591,0
2006-10-03,45.493,45.769,45.235,45.438,344061,0
2006-10-04,45.189,46.645,44.959,46.545,455099,0
2006-10-05,46.342,47.641,46.138,47.496,609614,0
2006-10-06,47.336,47.622,46.435,46.626,518641,0
2006-10-09,46.626,47.3,46.472,46.528,333649,0
2006-10-10,46.481,46.635,46.001,46.36,388844,0
2006-10-11,46.054,46.617,45.651,46.073,332241,0
2006-10-12,46.332,47.374,46.073,47.319,463878,0
2006-10-13,47.328,47.853,47.218,47.421,451842,0
2006-10-16,47.364,48.601,47.284,48.453,301554,0
2006-10-17,48.296,48.353,47.255,47.863,387324,0
2006-10-18,48.157,49.458,48.157,49.412,688338,0
2006-10-19,49.412,50.004,49.061,49.57,390467,0
2006-10-20,50.159,50.372,49.838,50.215,487300,0
2006-10-23,50.196,51.119,49.615,49.79,494244,0
2006-10-24,50.075,51.931,49.661,51.425,866602,0
2006-10-25,51.247,52.243,51.119,51.661,746673,0
2006-10-26,51.507,52.586,51.175,52.199,596062,0
2006-10-27,52.163,52.861,51.967,52.381,421701,0
2006-10-30,51.526,52.225,51.247,52.068,356964,0
2006-10-31,52.068,52.558,51.913,52.097,284206,0
2006-11-01,50.982,51.81,49.698,51.101,437422,0
2006-11-02,50.916,52.326,50.759,52.191,304914,0
2006-11-03,51.931,52.549,51.358,51.857,266963,0
2006-11-06,51.857,52.567,51.578,52.4,309143,0
2006-11-07,52.438,52.731,52.199,52.595,248531,0
2006-11-08,52.309,52.652,52.191,52.605,304266,0
2006-11-09,52.381,52.671,51.83,51.83,242675,0
2006-11-10,51.83,51.94,51.425,51.69,199410,0
2006-11-13,51.339,52.059,51.282,52.021,161350,0
2006-11-14,51.986,52.013,50.667,51.119,260239,0
2006-11-15,51.036,51.616,50.546,50.86,309472,0
2006-11-16,51.017,51.82,50.447,51.717,539349,0
2006-11-17,51.543,51.744,51.101,51.193,167530,0
2006-11-20,50.473,51.472,50.473,51.396,240073,0
2006-11-21,51.101,52.27,50.945,52.097,284528,0
2006-11-22,51.717,52.013,51.699,51.83,238447,0
2006-11-24,52.428,52.623,52.135,52.207,131639,0
2006-11-27,52.576,52.851,51.967,52.125,260785,0
2006-11-28,52.125,52.125,51.292,51.415,542819,0
2006-11-29,51.368,51.553,51.027,51.507,376481,0
2006-11-30,51.339,51.753,51.193,51.396,229772,0
2006-12-01,51.543,51.543,50.327,50.704,346443,0
2006-12-04,50.832,51.33,50.759,50.99,309143,0
2006-12-05,51.128,52.097,51.055,51.931,387543,0
2006-12-06,51.782,51.791,51.046,51.387,260998,0
2006-12-07,51.358,51.472,51,51.282,158206,0
2006-12-08,51.183,51.444,51,51.146,189974,0
2006-12-11,51.165,51.526,50.777,51.211,132832,0
2006-12-12,50.704,50.926,50.381,50.731,172304,0
2006-12-13,50.759,50.99,50.14,50.281,266315,0
2006-12-14,50.243,50.926,50.149,50.696,225323,0
2006-12-15,50.648,50.777,50.196,50.3,206024,0
2006-12-18,50.309,50.428,49.487,49.8,238124,0
2006-12-19,49.331,49.449,48.831,49.439,285507,0
2006-12-20,49.716,49.967,49.238,49.368,361953,0
2006-12-21,49.378,49.449,48.646,48.896,245600,0
2006-12-22,48.896,48.915,48.296,48.463,167639,0
2006-12-26,48.463,48.805,48.426,48.703,78614,0
2006-12-27,48.066,49.07,48.066,49.007,142914,0
2006-12-28,49.164,49.331,49.053,49.127,162974,0
2006-12-29,48.988,49.098,48.638,48.656,113313,0
2007-01-03,49.274,49.505,48.325,48.638,224674,0
2007-01-04,48.344,48.399,47.53,47.604,258831,0
2007-01-05,47.614,47.743,47.393,47.523,195180,0
2007-01-08,47.245,48.084,47.226,47.899,299493,0
2007-01-09,47.44,48.344,47.44,48.186,454662,0
2007-01-10,48.148,48.334,47.881,48.02,223482,0
2007-01-11,47.937,48.713,47.937,48.49,232266,0
2007-01-12,49.154,50.319,49.154,50.103,362602,0
2007-01-16,50.122,50.759,50.066,50.696,279757,0
2007-01-17,50.639,50.822,49.78,50.103,243542,0
2007-01-18,50.084,50.592,49.661,49.771,303073,0
2007-01-19,49.866,50.428,49.771,49.985,227820,0
2007-01-22,49.838,50.012,48.896,49.293,332025,0
2007-01-23,49.117,50.565,48.768,50.281,565374,0
2007-01-24,50.149,50.74,49.903,50.112,327688,0
2007-01-25,50.344,50.63,50.047,50.354,308600,0
2007-01-26,50.309,50.4,49.625,50.037,259265,0
2007-01-29,50.021,50.372,49.819,50.012,269022,0
2007-01-30,49.551,49.949,49.015,49.884,440348,0
2007-01-31,49.183,50.574,49.183,50.483,435035,0
2007-02-01,50.602,51.913,50.592,51.598,447073,0
2007-02-02,51.211,51.517,50.648,50.832,464745,0
2007-02-05,50.768,51.156,50.526,50.86,200169,0
2007-02-06,50.63,50.75,50.103,50.215,390795,0
2007-02-07,50.4,50.621,49.866,50.021,250804,0
2007-02-08,49.79,49.922,49.577,49.79,273796,0
2007-02-09,49.79,50.131,49.439,49.596,368348,0
2007-02-12,49.478,49.671,49.089,49.551,262518,0
2007-02-13,49.706,50.841,49.706,50.797,238780,0
2007-02-14,51.064,51.377,50.822,51.193,462390,0
2007-02-15,51.425,51.772,51.349,51.661,377348,0
2007-02-16,51.472,51.553,50.704,51.264,264144,0
2007-02-20,50.888,51.156,50.658,50.907,245712,0
2007-02-21,50.916,51.661,50.621,51.517,374314,0
2007-02-22,51.643,51.763,51.092,51.415,200712,0
2007-02-23,51.624,51.643,51.092,51.434,331481,0
2007-02-26,51.434,51.434,50.327,50.437,343516,0
2007-02-27,50.004,50.084,48.628,48.934,464313,0
2007-02-28,48.942,49.385,48.205,49.265,547374,0
2007-03-01,48.732,49.378,48.693,49.34,518827,0
2007-03-02,48.869,49.652,48.86,49.57,774217,0
2007-03-05,48.988,49.248,48.656,49.089,612216,0
2007-03-06,49.43,49.587,48.924,49.154,331700,0
2007-03-07,49.098,49.478,48.952,49.34,295483,0
2007-03-08,49.523,49.838,49.43,49.735,275314,0
2007-03-09,49.949,50.215,49.79,49.994,335167,0
2007-03-12,49.985,50.084,49.838,50.03,256231,0
2007-03-13,49.985,50.03,49.34,49.497,464421,0
2007-03-14,49.385,49.828,49.34,49.78,533493,0
2007-03-15,49.706,50.252,49.689,50.056,214157,0
2007-03-16,50.03,50.428,49.706,50.344,669145,0
2007-03-19,50.381,50.639,50.262,50.501,331588,0
2007-03-20,50.602,50.935,50.583,50.787,188242,0
2007-03-21,50.805,51.616,50.797,51.425,232807,0
2007-03-22,51.387,51.543,50.787,50.86,352194,0
2007-03-23,50.99,51.886,50.926,51.753,400768,0
2007-03-26,51.763,51.94,51.32,51.923,481445,0
2007-03-27,51.967,52.191,51.83,51.977,637917,0
2007-03-28,51.415,51.699,51.311,51.311,402721,0
2007-03-29,51.543,51.708,51.219,51.517,340158,0
2007-03-30,51.563,52.215,51.463,52.059,379195,0
2007-04-02,51.69,52.087,51.69,52.068,235953,0
2007-04-03,52.049,52.207,51.94,52.013,219903,0
2007-04-04,51.913,52.059,51.358,51.396,298518,0
2007-04-05,51.339,51.526,51.055,51.425,458023,0
2007-04-09,52.04,53.02,51.444,52.927,639111,0
2007-04-10,53.303,54.208,53.249,53.874,372796,0
2007-04-11,54.227,54.457,53.892,54.189,457375,0
2007-04-12,53.996,55.794,53.767,55.416,858037,0
2007-04-13,55.499,55.655,54.486,54.902,333218,0
2007-04-16,55.481,56.134,55.381,56.134,228688,0
2007-04-17,56.255,56.265,55.279,55.435,251133,0
2007-04-18,55.166,56.514,55.166,56.421,431455,0
2007-04-19,55.691,56.605,55.544,56.414,421918,0
2007-04-20,56.883,57.833,56.809,57.703,486541,0
2007-04-23,57.399,58.497,57.344,57.666,544878,0
2007-04-24,57.824,58.413,57.455,57.988,495434,0
2007-04-25,59.022,60.588,59.005,59.631,658951,0
2007-04-26,59.103,59.888,58.996,59.122,634881,0
2007-04-27,59.132,59.805,58.553,59.565,492072,0
2007-04-30,59.584,59.907,58.553,58.579,479481,0
2007-05-01,58.699,59.005,57.732,58.183,420721,0
2007-05-02,58.017,58.911,57.647,58.553,382339,0
2007-05-03,58.986,59.861,58.911,59.511,369652,0
2007-05-04,59.715,60.092,59.113,59.678,349481,0
2007-05-07,59.907,60.12,59.511,59.945,348177,0
2007-05-08,59.897,61.218,59.706,60.868,460083,0
2007-05-09,60.22,61.051,60.22,60.783,438070,0
2007-05-10,60.434,60.606,59.983,60.462,369976,0
2007-05-11,60.156,62.02,60.156,61.578,423545,0
2007-05-14,61.43,61.65,60.793,61.18,511155,0
2007-05-15,61.079,62.483,61.051,62.112,340915,0
2007-05-16,62.075,63.226,61.892,63.145,653205,0
2007-05-17,63.189,65.007,63.135,64.963,750146,0
2007-05-18,65.09,66.168,64.842,65.967,816074,0
2007-05-21,65.911,66.149,65.348,65.506,280515,0
2007-05-22,65.44,65.735,64.897,65.2,354686,0
2007-05-23,65.478,65.939,65.313,65.562,319120,0
2007-05-24,65.562,65.826,64.446,64.538,507145,0
2007-05-25,65.026,66.225,65.017,66.07,314893,0
2007-05-29,66.168,66.88,65.893,66.409,336362,0
2007-05-30,65.654,66.324,65.534,66.289,257314,0
2007-05-31,66.427,66.567,65.534,65.911,641278,0
2007-06-01,66.149,68.198,65.967,67.671,541842,0
2007-06-04,67.148,67.601,66.841,67.573,304480,0
2007-06-05,67.331,67.876,67.018,67.248,311425,0
2007-06-06,67.331,67.331,66.004,66.079,306326,0
2007-06-07,65.726,65.996,62.821,63.459,1004313,0
2007-06-08,62.979,65.543,62.877,65.34,681724,0
2007-06-11,65.127,65.948,65.026,65.348,272278,0
2007-06-12,64.399,65.506,64.012,64.178,358699,0
2007-06-13,63.632,64.935,63.034,64.823,411398,0
2007-06-14,64.842,66.315,64.767,65.229,510831,0
2007-06-15,65.874,66.446,65.497,66.07,414433,0
2007-06-18,65.404,65.69,65.146,65.404,335496,0
2007-06-19,65.543,65.948,64.926,65.478,188567,0
2007-06-20,65.487,65.644,64.094,64.222,577521,0
2007-06-21,64.178,65.385,63.338,65.313,345146,0
2007-06-22,65.081,65.358,64.121,64.315,568082,0
2007-06-25,63.541,64.288,62.896,62.933,777687,0
2007-06-26,63.451,63.451,61.92,62.02,635095,0
2007-06-27,61.741,62.647,61.282,62.562,736806,0
2007-06-28,63.08,63.809,62.599,63.273,677712,0
2007-06-29,63.486,64.222,62.868,63.469,457375,0
2007-07-02,64.068,64.61,63.846,64.436,156685,0
2007-07-03,64.823,65.468,64.471,64.981,212531,0
2007-07-05,64.748,65.054,64.112,64.794,248531,0
2007-07-06,64.897,65.717,64.584,65.497,357290,0
2007-07-09,65.543,65.958,65.21,65.303,248531,0
2007-07-10,64.584,65.313,64.409,64.758,287351,0
2007-07-11,64.354,66.253,64.315,66.116,395676,0
2007-07-12,66.548,67.636,66.409,67.565,333649,0
2007-07-13,67.498,68.244,67.203,68.032,317818,0
2007-07-16,67.811,69.554,67.765,69.306,475156,0
2007-07-17,68.834,69.571,68.069,68.235,438723,0
2007-07-18,81.892,83.138,77.135,78.39,3295956,0
2007-07-19,77.741,78.611,75.31,78.142,1858989,0
2007-07-20,76.608,78.085,75.908,76.654,869749,0
2007-07-23,76.332,76.969,76.085,76.398,622735,0
2007-07-24,75.75,75.75,73.861,74.293,994227,0
2007-07-25,74.424,75.337,71.147,72.653,1107431,0
2007-07-26,69.544,70.532,67.94,69.02,1131721,0
2007-07-27,68.762,69.635,67.46,69.166,1165336,0
2007-07-30,69.296,69.915,67.601,67.839,918543,0
2007-07-31,68.503,69.193,67.811,68.181,843504,0
2007-08-01,67.348,68.9,66.88,68.263,679013,0
2007-08-02,69.278,69.849,68.549,69.202,468216,0
2007-08-03,68.577,68.771,66.604,66.788,577300,0
2007-08-06,67.047,67.093,65.43,66.548,273145,0
2007-08-07,67.177,68.4,66.649,67.892,549433,0
2007-08-08,68.612,69.083,68.273,68.844,649084,0
2007-08-09,67.312,68.568,66.07,66.474,591398,0
2007-08-10,65.274,66.474,64.306,66.051,584566,0
2007-08-13,66.362,66.88,65.331,65.59,516685,0
2007-08-14,65.081,65.34,62.314,62.812,545640,0
2007-08-15,62.147,63.254,59.328,59.328,619483,0
2007-08-16,58.93,60.453,57.722,60.138,828434,0
2007-08-17,62.065,62.562,59.945,60.68,532519,0
2007-08-20,59.897,62.352,59.743,61.486,482853,0
2007-08-21,61.826,62.609,61.189,61.678,1021664,0
2007-08-22,62.231,63.504,62.129,62.988,410747,0
2007-08-23,63.901,63.911,62.525,63.034,585652,0
2007-08-24,63.423,64.463,63.016,64.012,481877,0
2007-08-27,63.994,64.149,63.329,63.661,388299,0
2007-08-28,63.217,63.376,61.797,61.797,531000,0
2007-08-29,62.599,62.599,61.614,62.02,599207,0
2007-08-30,62.362,63.164,61.732,62.599,629242,0
2007-08-31,64.012,65.21,63.376,64.999,701241,0
2007-09-04,65.017,65.238,64.453,64.49,380385,0
2007-09-05,63.642,63.642,60.959,62.129,902927,0
2007-09-06,62.093,62.287,61.208,61.956,405217,0
2007-09-07,61.816,61.835,60.314,60.709,498793,0
2007-09-10,61.051,61.088,59.897,60.304,444468,0
2007-09-11,60.868,63.236,60.868,63.217,720870,0
2007-09-12,63.108,64.288,63.071,63.541,527205,0
2007-09-13,63.585,65.099,63.263,64.418,439485,0
2007-09-14,64.003,64.61,62.465,62.562,502372,0
2007-09-17,62.877,63.366,62.572,62.609,409447,0
2007-09-18,63.126,65.256,62.638,65.238,710027,0
2007-09-19,65.43,65.525,63.724,63.828,546939,0
2007-09-20,64.168,64.363,63.523,63.763,422566,0
2007-09-21,63.874,63.883,62.775,63.173,346228,0
2007-09-24,63.494,63.846,62.562,62.738,440459,0
2007-09-25,62.362,63.433,61.974,62.757,312290,0
2007-09-26,63.164,63.928,62.812,63.541,342544,0
2007-09-27,64.49,64.794,64.231,64.584,571879,0
2007-09-28,64.823,65.248,64.325,64.823,545963,0
2007-10-01,64.823,66.177,64.363,66.133,705470,0
2007-10-02,65.846,66.474,64.926,66.225,670158,0
2007-10-03,65.967,66.262,64.215,64.409,590749,0
2007-10-04,64.344,64.869,63.68,64.538,481626,0
2007-10-05,65.478,68.595,65.026,68.254,1323001,0
2007-10-08,68.244,68.474,66.889,67.876,324018,0
2007-10-09,67.266,67.884,66.586,67.508,366291,0
2007-10-10,67.312,67.367,65.903,66.576,466048,0
2007-10-11,67.13,67.431,65.709,66.142,518207,0
2007-10-12,66.53,66.53,65.893,66.149,232587,0
2007-10-15,66.097,66.262,64.463,64.657,394915,0
2007-10-16,64.373,64.5,63.494,63.837,493808,0
2007-10-17,64.187,65.09,63.189,63.559,828973,0
2007-10-18,63.772,65.772,63.67,65.331,720975,0
2007-10-19,65.534,65.958,64.463,64.852,527314,0
2007-10-22,63.494,64.428,63.199,64.222,483617,0
2007-10-23,65.34,65.562,64.231,64.51,570470,0
2007-10-24,64.657,64.657,62.119,63.928,780505,0
2007-10-25,64.5,64.5,62.465,62.942,573616,0
2007-10-26,63.559,64.168,63.071,63.68,524603,0
2007-10-29,64.187,65.09,63.688,64.981,475156,0
2007-10-30,64.528,64.528,62.455,62.599,761312,0
2007-10-31,63.404,64.907,63.208,64.907,825063,0
2007-11-01,64.159,64.373,62.831,62.868,599748,0
2007-11-02,64.196,65.007,62.961,64.767,813579,0
2007-11-05,63.632,64.833,62.516,62.923,823879,0
2007-11-06,63.32,63.32,61.92,62.483,554641,0
2007-11-07,61.807,62.093,59.593,59.805,994961,0
2007-11-08,59.945,61.41,59.52,61.189,892518,0
2007-11-09,61.605,62.305,60.518,61.364,885687,0
2007-11-12,61.098,61.098,58.064,58.286,602654,0
2007-11-13,59.427,59.935,59.014,59.861,665240,0
2007-11-14,60.387,60.969,59.815,60.156,611891,0
2007-11-15,59.511,60.277,58.303,58.654,398496,0
2007-11-16,59.234,59.427,58.337,59.29,392221,0
2007-11-19,59.252,59.252,57.805,57.805,461390,0
2007-11-20,57.638,58.82,57.455,57.97,431023,0
2007-11-21,57.657,57.787,56.359,56.8,597254,0
2007-11-23,57.38,57.38,55.738,56.349,288228,0
2007-11-26,56.754,57.178,55.62,55.729,522250,0
2007-11-27,56.2,58.773,55.49,58.589,881146,0
2007-11-28,58.598,61.392,55.582,60.528,759576,0
2007-11-29,59.842,60.12,58.589,60.092,559219,0
2007-11-30,61.061,62.102,60.277,61.715,588796,0
2007-12-03,60.12,61.051,59.041,59.068,543323,0
2007-12-04,58.663,59.022,56.994,58.296,572653,0
2007-12-05,59.014,61.605,58.57,60.662,813047,0
2007-12-06,60.709,61.965,60.472,61.788,436448,0
2007-12-07,62.408,63.347,61.873,62.436,442301,0
2007-12-10,62.02,62.738,61.569,62.609,357069,0
2007-12-11,61.845,63.291,61.151,61.227,671097,0
2007-12-12,62.618,62.618,59.842,60.248,872457,0
2007-12-13,60.064,60.082,58.366,59.271,804254,0
2007-12-14,58.921,59.463,58.23,59.06,469951,0
2007-12-17,59.095,60.038,58.801,59.262,577192,0
2007-12-18,59.281,59.565,57.98,58.986,625781,0
2007-12-19,58.375,60.267,58.138,58.94,736701,0
2007-12-20,59.761,59.761,57.805,58.93,301770,0
2007-12-21,59.022,59.787,58.469,59.501,389277,0
2007-12-24,59.787,61.328,59.761,61.042,112230,0
2007-12-26,60.69,61.005,60.165,60.414,225432,0
2007-12-27,60.22,61.43,60.11,60.719,322482,0
2007-12-28,61.439,61.439,60.783,60.986,195504,0
2007-12-31,60.793,60.896,59.574,59.613,172409,0
2008-01-02,59.917,60.341,59.014,59.436,333543,0
2008-01-03,59.574,60.092,59.4,59.565,294831,0
2008-01-04,59.309,59.574,57.896,58.394,464215,0
2008-01-07,58.765,59.227,57.695,58.054,519291,0
2008-01-08,58.23,58.432,56.624,56.717,466701,0
2008-01-09,56.349,57.086,55.073,56.368,568194,0
2008-01-10,55.785,57.269,55.554,56.744,495001,0
2008-01-11,55.823,56.605,55.813,56.097,571120,0
2008-01-14,57.104,57.859,56.311,57.676,422891,0
2008-01-15,56.965,57.896,56.632,56.91,559519,0
2008-01-16,56.458,57.446,56.163,56.542,529699,0
2008-01-17,56.984,57.943,55.683,55.915,586734,0
2008-01-18,55.804,56.569,53.721,53.721,945696,0
2008-01-22,51.57,55.027,51.064,54.438,806638,0
2008-01-23,53.645,57.657,53.645,57.455,873433,0
2008-01-24,59.122,59.824,58.054,58.505,653644,0
2008-01-25,59.945,60.101,57.399,58.036,639111,0
2008-01-28,57.933,59.556,56.698,59.085,526335,0
2008-01-29,60.69,63.874,60.351,62.222,1048121,0
2008-01-30,60.129,62.147,60.072,60.553,564614,0
2008-01-31,59.832,62.112,58.286,61.208,834018,0
2008-02-01,62.24,64.436,61.788,64.215,617708,0
2008-02-04,64.103,65.191,63.937,64.61,939144,0
2008-02-05,63.661,64.325,62.73,62.812,629934,0
2008-02-06,63.366,64.04,62.656,62.896,647242,0
2008-02-07,62.02,64.168,61.687,63.126,594104,0
2008-02-08,63.642,65.219,63.273,64.085,608422,0
2008-02-11,63.956,64.953,63.577,64.547,640419,0
2008-02-12,65.017,65.274,63.864,64.25,495760,0
2008-02-13,64.758,64.926,63.753,64.481,539349,0
2008-02-14,65.219,65.219,63.632,63.994,643340,0
2008-02-15,63.651,63.994,62.711,63.809,382009,0
2008-02-19,64.306,65.43,64.021,65.026,752868,0
2008-02-20,64.278,66.961,64.149,66.676,904713,0
2008-02-21,66.456,66.961,65.44,65.798,580879,0
2008-02-22,65.59,65.798,63.772,64.785,672472,0
2008-02-25,65.284,67.802,64.767,67.565,926297,0
2008-02-26,67.367,69.795,67.367,69.426,816289,0
2008-02-27,69.029,70.256,68.917,69.296,770855,0
2008-02-28,68.816,69.635,68.474,69.333,565916,0
2008-02-29,69.325,69.351,66.971,67.498,693108,0
2008-03-03,67.23,67.293,65.745,67.203,575082,0
2008-03-04,66.971,67.009,64.278,64.519,1236720,0
2008-03-05,64.963,66.306,64.963,65.958,1057369,0
2008-03-06,66.033,66.033,63.743,63.956,630108,0
2008-03-07,63.624,65.044,62.112,63.071,1112334,0
2008-03-10,62.418,63.772,61.614,61.668,690395,0
2008-03-11,63.071,63.585,62.362,63.585,695929,0
2008-03-12,64.058,64.758,62.73,62.85,607989,0
2008-03-13,62.194,62.389,61.495,62.112,880699,0
2008-03-14,62.748,62.748,59.621,60.959,1078699,0
2008-03-17,59.824,60.341,58.497,59.787,758769,0
2008-03-18,61.383,61.696,58.337,61.373,1253061,0
2008-03-19,61.354,61.658,58.487,58.663,758711,0
2008-03-20,57.591,58.543,56.089,58.239,690395,0
2008-03-24,59.217,61.18,58.138,60.553,601159,0
2008-03-25,60.625,62.784,60.563,62.692,690071,0
2008-03-26,62.499,62.821,60.876,62.362,681398,0
2008-03-27,62.499,62.683,61.151,61.199,485456,0
2008-03-28,61.328,61.392,60.369,60.536,596069,0
2008-03-31,59.955,60.11,58.692,59.29,800026,0
2008-04-01,60.277,60.528,59.436,60.481,515602,0
2008-04-02,60.644,61.032,60.481,61.032,540549,0
2008-04-03,60.932,61.476,60.378,61.41,771749,0
2008-04-04,60.915,62.001,60.765,61.292,623169,0
2008-04-07,61.965,62.979,61.466,62.02,719078,0
2008-04-08,61.523,61.984,61.051,61.401,472772,0
2008-04-09,61.448,61.605,59.227,59.733,658082,0
2008-04-10,59.797,60.896,58.911,60.793,590804,0
2008-04-11,60.616,60.616,58.902,59.3,475916,0
2008-04-14,59.328,59.482,58.673,58.892,400420,0
2008-04-15,59.132,59.234,57.952,59.041,730703,0
2008-04-16,60.481,63.357,60.481,63.145,846493,0
2008-04-17,62.711,62.775,61.41,62.129,363668,0
2008-04-18,63.245,64.058,63.062,63.911,675694,0
2008-04-21,63.614,66.106,63.614,65.58,1005236,0
2008-04-22,63.053,64.112,61.199,62.333,1151275,0
2008-04-23,61.788,61.788,60.314,61.513,823725,0
2008-04-24,61.696,62.418,60.563,62.399,563166,0
2008-04-25,62.352,62.507,61.051,62.362,522147,0
2008-04-28,62.446,63.698,62.446,63.126,370129,0
2008-04-29,62.455,62.971,61.569,62.483,1076972,0
2008-04-30,63.08,64.593,62.942,63.782,1119328,0
2008-05-01,62.923,64.557,62.757,64.297,604840,0
2008-05-02,64.702,67.203,64.702,66.933,989727,0
2008-05-05,66.177,67.414,66.177,66.723,554043,0
2008-05-06,66.023,68.098,65.478,68.014,502383,0
2008-05-07,67.968,67.968,66.262,66.324,616699,0
2008-05-08,65.69,68.115,65.69,67.784,687793,0
2008-05-09,67.414,67.921,67.009,67.431,452401,0
2008-05-12,67.911,67.911,66.079,66.841,621902,0
2008-05-13,66.87,66.87,65.903,66.474,467719,0
2008-05-14,66.841,67.958,66.234,67.239,410838,0
2008-05-15,67.737,67.737,66.769,67.699,366807,0
2008-05-16,68.032,68.483,67.257,67.555,352578,0
2008-05-19,67.82,70.227,67.784,68.771,443492,0
2008-05-20,68.771,68.917,68.05,68.455,352851,0
2008-05-21,68.521,69.211,68.106,68.409,841925,0
2008-05-22,67.884,68.972,67.591,67.727,786881,0
2008-05-23,67.811,67.811,65.303,65.753,613624,0
2008-05-27,67.139,67.23,65.026,65.986,635337,0
2008-05-28,66.538,68.678,66.538,68.53,673580,0
2008-05-29,68.292,69.71,68.273,69.221,528314,0
2008-05-30,69.315,69.325,67.084,67.47,617699,0
2008-06-02,65.726,66.512,64.61,64.666,1058256,0
2008-06-03,64.842,65.525,63.698,64.354,671816,0
2008-06-04,63.855,64.112,62.665,62.988,635843,0
2008-06-05,63.053,64.05,62.886,64.012,977029,0
2008-06-06,63.661,63.715,62.039,62.129,775428,0
2008-06-09,62.436,62.436,60.5,61.264,788443,0
2008-06-10,60.868,61.328,59.87,60.822,806901,0
2008-06-11,60.85,61.264,58.607,58.996,867003,0
2008-06-12,59.243,60,59.068,59.463,483304,0
2008-06-13,59.659,60.68,59.132,59.565,559808,0
2008-06-16,59.621,61.189,59.243,60.509,473238,0
2008-06-17,60.868,61.826,59.743,60.029,508834,0
2008-06-18,59.669,59.983,58.708,59.122,607069,0
2008-06-19,59.355,60.616,58.846,60.314,1123917,0
2008-06-20,59.983,62.065,59.983,61.696,1326542,0
2008-06-23,61.531,62.001,60.616,61.541,738566,0
2008-06-24,61.788,62.877,60.969,61.061,1150532,0
2008-06-25,61.816,62.683,61.16,62.194,908172,0
2008-06-26,62.02,62.436,61.816,62.129,1000489,0
2008-06-27,62.333,62.961,61.282,61.788,1302968,0
2008-06-30,60.644,62.185,60.644,60.995,693814,0
2008-07-01,60.314,60.443,58.239,59.068,1074012,0
2008-07-02,58.193,59.669,56.624,56.865,2005388,0
2008-07-03,56.893,56.946,55.601,56.21,1147690,0
2008-07-07,56.414,57.049,54.974,55.664,1201522,0
2008-07-08,56.292,60.606,56.134,59.879,1816127,0
2008-07-09,60.378,61.457,58.073,58.337,1078303,0
2008-07-10,58.147,60.01,58.147,58.949,717712,0
2008-07-11,58.1,59.463,57.399,58.413,818344,0
2008-07-14,59.539,59.678,57.591,58.174,620759,0
2008-07-15,57.824,58.505,56.349,57.666,1023326,0
2008-07-16,58.23,60.22,57.04,60.22,839876,0
2008-07-17,59.992,61.282,59.492,60.923,787996,0
2008-07-18,60.606,63.016,60.606,62.324,1045757,0
2008-07-21,62.156,62.296,60.597,61.373,860361,0
2008-07-22,58.543,61.92,55.508,58.717,2435649,0
2008-07-23,58.717,60.905,57.427,60.038,1251212,0
2008-07-24,59.678,60.304,56.533,57.104,1155988,0
2008-07-25,57.647,57.685,56.8,57.251,869338,0
2008-07-28,57.178,57.833,56.937,57.223,1113276,0
2008-07-29,57.666,58.211,56.994,58.017,1078929,0
2008-07-30,58.1,59.252,57.98,58.644,669311,0
2008-07-31,59.022,59.095,57.741,57.925,455349,0
2008-08-01,57.638,58.366,56.163,56.588,703418,0
2008-08-04,56.856,56.883,55.804,56.134,298144,0
2008-08-05,55.915,58.156,55.738,58.054,1010570,0
2008-08-06,58.017,58.109,57.399,57.98,507208,0
2008-08-07,57.278,57.859,56.421,56.828,698272,0
2008-08-08,56.893,58.147,56.255,57.787,547772,0
2008-08-11,57.787,58.865,57.427,58.036,718090,0
2008-08-12,57.859,57.97,55.445,55.804,713327,0
2008-08-13,55.813,56.061,54.254,55.554,697042,0
2008-08-14,54.894,56.763,54.894,56.061,421821,0
2008-08-15,56.2,56.669,54.723,55.111,412401,0
2008-08-18,55.242,55.62,54.438,54.752,368925,0
2008-08-19,54.457,54.686,53.958,54.18,488518,0
2008-08-20,54.596,54.733,53.488,54.062,772151,0
2008-08-21,53.987,55.601,53.496,55.082,851351,0
2008-08-22,55.157,55.979,54.476,55.055,696048,0
2008-08-25,54.78,55.252,53.627,54.135,525960,0
2008-08-26,54.273,54.273,53.444,53.795,865706,0
2008-08-27,54.356,54.857,53.581,54.605,591682,0
2008-08-28,54.79,56.542,54.79,56.171,545466,0
2008-08-29,56.007,57.021,55.897,56.026,877761,0
2008-09-02,56.421,58.413,55.49,56.144,1042751,0
2008-09-03,56.274,56.349,55.185,55.748,981986,0
2008-09-04,55.832,55.879,52.696,53.295,1513340,0
2008-09-05,52.927,53.94,51.931,53.767,1131356,0
2008-09-08,54.965,55.185,52.804,53.192,1254283,0
2008-09-09,53.444,53.665,50.897,51.671,2749172,0
2008-09-10,51.415,53.102,51.415,52.261,1156346,0
2008-09-11,51.368,52.795,51.017,52.706,1599347,0
2008-09-12,52.476,53.444,51.717,52.687,1247061,0
2008-09-15,51.339,52.191,50.29,50.963,835336,0
2008-09-16,50.066,51.32,49.34,51.193,1049769,0
2008-09-17,50.565,50.565,48.526,48.628,1126967,0
2008-09-18,49.154,51.064,48.768,50.205,1549319,0
2008-09-19,50.215,54.081,50.215,52.908,1105657,0
2008-09-22,52.567,53.192,51.415,51.661,1012244,0
2008-09-23,51.219,52.494,50.704,50.768,771891,0
2008-09-24,51,51.415,49.894,50.14,661686,0
2008-09-25,50.354,52.671,50.262,51.444,759642,0
2008-09-26,51.201,52.243,50.916,52.021,576340,0
2008-09-29,51.237,51.535,47.725,50.131,1309755,0
2008-09-30,50.344,50.555,48.841,49.671,660448,0
2008-10-01,49.505,49.671,47.374,48.363,993891,0
2008-10-02,47.688,47.688,44.157,44.6,820121,0
2008-10-03,44.959,46.406,41.961,42.359,1382972,0
2008-10-06,40.991,41.065,37.1,40.718,1921069,0
2008-10-07,40.699,42.828,39.158,39.28,1767233,0
2008-10-08,38.687,40.124,36.955,38.733,1618820,0
2008-10-09,39.84,40.493,36.613,37.985,1604244,0
2008-10-10,35.632,38.531,33.587,37.361,1777310,0
2008-10-13,38.042,40.661,37.884,40.474,719263,0
2008-10-14,42.608,45.695,39.611,40.828,2243214,0
2008-10-15,38.318,39.535,35.396,35.396,1268433,0
2008-10-16,36.133,37.295,33.422,37.211,1202265,0
2008-10-17,36.048,38.127,34.969,36.722,1011770,0
2008-10-20,36.889,39.415,36.317,39.196,978077,0
2008-10-21,37.776,38.742,36.076,36.428,825086,0
2008-10-22,35.596,36.124,32.96,34.048,1113255,0
2008-10-23,33.947,34.499,32.555,34.335,1162803,0
2008-10-24,32.277,34.695,31.622,33.894,1254407,0
2008-10-27,33.523,34.611,31.956,32.029,859295,0
2008-10-28,33.071,36.114,32.13,35.901,1209412,0
2008-10-29,36.722,40.708,35.312,38.585,1736386,0
2008-10-30,39.177,40.576,38.503,39.905,1238759,0
2008-10-31,39.368,42.053,38.631,41.501,1304105,0
2008-11-03,42.091,42.958,41.141,41.519,724020,0
2008-11-04,41.861,45.695,41.861,45.041,1164360,0
2008-11-05,44.192,44.699,40.19,40.622,1253131,0
2008-11-06,40.661,41.038,38.577,39.323,985592,0
2008-11-07,39.72,39.887,37.846,38.421,877212,0
2008-11-10,39.378,40.919,38.449,38.808,995195,0
2008-11-11,38.393,38.761,36.797,38.171,838785,0
2008-11-12,37.487,37.487,33.743,33.79,1064328,0
2008-11-13,34.452,36.114,30.571,35.937,2871938,0
2008-11-14,35.08,35.248,31.394,31.54,1664002,0
2008-11-17,31.081,31.631,29.862,30.85,1784648,0
2008-11-18,30.498,31.495,30.361,31.253,1209377,0
2008-11-19,30.71,30.96,28.359,28.542,1465551,0
2008-11-20,27.667,28.21,25.656,26.08,1972504,0
2008-11-21,26.109,27.224,24.55,26.412,1887067,0
2008-11-24,27.519,29.512,26.975,29.003,1371559,0
2008-11-25,29.686,30.018,27.852,28.552,1040120,0
2008-11-26,27.509,29.031,26.929,28.966,1093992,0
2008-11-28,29.254,29.769,28.654,29.695,325886,0
2008-12-01,29.512,29.567,27.509,27.546,1618575,0
2008-12-02,28.175,28.191,26.395,27.252,1102965,0
2008-12-03,25.767,28.387,25.767,28.11,1442841,0
2008-12-04,28.146,29.373,27.426,28.063,1621913,0
2008-12-05,27.452,28.645,27.178,28.441,1119602,0
2008-12-08,29.908,31.196,29.401,29.891,1231316,0
2008-12-09,29.235,29.945,28.349,29.19,710428,0
2008-12-10,29.648,30.868,29.548,30.471,917564,0
2008-12-11,30.258,31.78,30.175,30.617,1307107,0
2008-12-12,29.964,31.854,29.475,30.371,1036392,0
2008-12-15,30.588,30.932,29.381,30.23,1034726,0
2008-12-16,30.682,32.39,30.682,32.333,979214,0
2008-12-17,32.02,32.906,31.751,32.418,735978,0
2008-12-18,32.454,32.646,30.635,31.215,821572,0
2008-12-19,31.468,31.732,29.263,29.676,1330878,0
2008-12-22,30.035,30.119,28.885,29.502,757980,0
2008-12-23,29.512,29.853,28.523,28.947,821510,0
2008-12-24,29.512,29.686,29.105,29.446,279834,0
2008-12-26,29.512,30.165,29.512,30.109,481561,0
2008-12-29,29.872,29.891,28.811,29.438,809705,0
2008-12-30,29.676,30.654,29.354,30.645,578784,0
2008-12-31,30.352,31.272,30.352,31.005,714231,0
2009-01-02,31.178,31.956,30.877,31.676,836831,0
2009-01-05,32.067,34.722,31.686,34.02,1227886,0
2009-01-06,34.546,35.966,34.426,35.901,1141219,0
2009-01-07,35.441,35.699,33.809,34.235,793760,0
2009-01-08,33.707,34.299,33.376,33.974,874676,0
2009-01-09,34.039,34.316,32.472,32.646,877430,0
2009-01-12,32.211,32.381,31.31,31.919,1348618,0
2009-01-13,31.639,32.343,29.779,30.442,1449657,0
2009-01-14,29.981,29.981,28.349,28.56,1051154,0
2009-01-15,28.699,29.217,27.408,28.995,1301398,0
2009-01-16,30.109,30.194,28.11,28.718,724788,0
2009-01-20,28.957,28.957,25.95,25.988,1659955,0
2009-01-21,26.736,27.787,26.174,27.769,970846,0
2009-01-22,27.039,28.11,26.625,27.602,1202179,0
2009-01-23,27.29,28.359,26.708,27.999,1389166,0
2009-01-26,28.645,29.344,27.805,28.191,1341910,0
2009-01-27,28.829,30.774,28.359,30.258,1537929,0
2009-01-28,29.308,30.082,28.755,29.308,4228791,0
2009-01-29,29.245,29.428,28.219,28.403,1588805,0
2009-01-30,28.441,28.533,27.252,27.906,2480683,0
2009-02-02,27.593,28.081,27.113,27.704,1353212,0
2009-02-03,27.86,28.597,27.556,28.487,1148539,0
2009-02-04,28.588,29.335,28.368,28.569,1033564,0
2009-02-05,28.368,29.53,28.21,29.317,1571076,0
2009-02-06,29.013,30.607,28.848,30.018,1804400,0
2009-02-09,30.388,30.498,29.381,30.407,1611384,0
2009-02-10,29.695,30.221,27.98,28.403,2509761,0
2009-02-11,28.128,28.46,27.733,28.119,2098006,0
2009-02-12,27.887,28.229,27.029,28.036,1656335,0
2009-02-13,28.137,28.654,27.887,28.229,1293110,0
2009-02-17,27.242,27.354,26.319,26.541,1561080,0
2009-02-18,26.817,26.911,25.996,26.503,1095274,0
2009-02-19,26.273,26.616,25.814,25.95,1193410,0
2009-02-20,25.141,26.607,25.141,26.146,1334373,0
2009-02-23,26.256,26.708,24.917,25.04,1399231,0
2009-02-24,25.406,26.92,25.223,26.598,986372,0
2009-02-25,26.403,27.039,25.629,26.486,1679931,0
2009-02-26,26.745,27.104,26.395,26.625,1088401,0
2009-02-27,25.73,26.598,25.611,26.016,1653658,0
2009-03-02,25.601,25.795,24.237,24.494,1320207,0
2009-03-03,24.587,24.992,23.838,24.41,1042277,0
2009-03-04,25.011,25.824,24.633,25.518,1193687,0
2009-03-05,24.835,25.24,23.158,23.791,1339212,0
2009-03-06,23.885,24.522,23.25,23.857,1113095,0
2009-03-09,23.331,24.3,23.186,23.546,1293159,0
2009-03-10,23.894,25.988,23.894,25.776,1604125,0
2009-03-11,26.024,26.238,25.435,25.757,1407151,0
2009-03-12,25.757,27.168,25.295,27.029,1306067,0
2009-03-13,27.308,27.528,26.457,26.717,1084169,0
2009-03-16,27.086,28.699,27.067,27.75,1258912,0
2009-03-17,27.962,28.304,27.067,28.304,1134497,0
2009-03-18,28.137,28.69,26.937,28.21,1479656,0
2009-03-19,28.94,29.281,28.008,28.128,1502765,0
2009-03-20,28.257,28.505,27.003,27.434,885128,0
2009-03-23,28.119,29.817,28.119,29.798,910534,0
2009-03-24,29.401,29.981,28.774,29.456,993092,0
2009-03-25,29.475,30.138,27.933,28.709,903812,0
2009-03-26,29.281,30.526,28.995,30.249,1180438,0
2009-03-27,29.594,30.072,29.076,29.713,1577182,0
2009-03-30,28.487,28.654,26.892,27.326,1000312,0
2009-03-31,27.426,27.777,27.271,27.326,958286,0
2009-04-01,27.003,27.575,26.808,27.29,1165611,0
2009-04-02,28.387,29.373,28.155,28.93,1913392,0
2009-04-03,28.839,29.769,28.728,29.475,905473,0
2009-04-06,29.114,29.227,28.026,28.802,647367,0
2009-04-07,28.323,28.323,27.575,27.658,711450,0
2009-04-08,27.999,28.46,27.714,28.257,868282,0
2009-04-09,29.143,29.732,29.058,29.603,696433,0
2009-04-13,29.281,29.817,28.93,29.612,505826,0
2009-04-14,29.586,29.844,28.848,29.317,547843,0
2009-04-15,29.603,30.054,28.976,29.973,594832,0
2009-04-16,30.324,30.343,29.557,30,927683,0
2009-04-17,29.686,32.315,29.686,31.891,1205332,0
2009-04-20,31.159,31.206,29.493,29.973,1028022,0
2009-04-21,29.29,31.385,29.29,31.052,1150723,0
2009-04-22,30.305,32.084,30.305,30.508,1381286,0
2009-04-23,31.014,31.974,29.807,31.78,1261153,0
2009-04-24,32.111,32.728,31.751,32.462,1374398,0
2009-04-27,31.477,32.527,31.375,31.78,1623892,0
2009-04-28,31.206,32.148,30.932,31.695,1067782,0
2009-04-29,32.12,33.024,32.084,32.618,1242230,0
2009-04-30,33.218,34.39,33.015,33.071,1045121,0
2009-05-01,33.154,34.942,32.711,34.555,1487096,0
2009-05-04,34.806,36.529,34.537,36.263,1108916,0
2009-05-05,36.353,36.713,35.285,35.486,1613093,0
2009-05-06,35.894,36.124,35.378,35.992,1077207,0
2009-05-07,36.19,36.326,34.187,34.611,1301269,0
2009-05-08,35.275,36.029,34.796,35.974,1366425,0
2009-05-11,35.044,35.257,34.011,34.093,1322344,0
2009-05-12,34.093,34.335,33.273,33.817,1479857,0
2009-05-13,32.934,33.007,31.835,31.835,1834497,0
2009-05-14,32.067,32.757,31.451,32.111,1024546,0
2009-05-15,31.827,33.237,31.818,32.268,1057201,0
2009-05-18,32.436,34.121,32.39,33.902,844907,0
2009-05-19,33.827,34.648,33.771,33.965,928322,0
2009-05-20,34.139,36.529,34.139,35.623,1620965,0
2009-05-21,34.741,34.769,33.865,34.574,1240509,0
2009-05-22,34.806,35.136,34.408,34.703,607611,0
2009-05-26,34.281,36.272,34.281,35.992,903420,0
2009-05-27,36.17,36.353,34.777,34.914,672530,0
2009-05-28,35.248,35.894,34.732,35.709,729311,0
2009-05-29,36.199,37.93,36.086,37.758,1030543,0
2009-06-01,38.271,39.905,37.94,39.262,1048342,0
2009-06-02,39.46,40.493,38.998,39.378,1009801,0
2009-06-03,38.595,38.696,37.053,37.571,983000,0
2009-06-04,37.608,38.864,37.371,38.327,982731,0
2009-06-05,38.845,39.13,37.995,38.91,910491,0
2009-06-08,38.816,40.061,38.327,39.63,690709,0
2009-06-09,39.849,40.396,39.378,39.748,492661,0
2009-06-10,40.134,40.266,38.355,38.99,834281,0
2009-06-11,39.168,39.297,37.903,37.985,1719460,0
2009-06-12,37.397,39.139,37.334,39.027,1599429,0
2009-06-15,38.457,38.457,36.446,36.675,1122650,0
2009-06-16,37.182,37.487,36.067,36.095,740975,0
2009-06-17,35.957,35.957,34.888,35.486,702414,0
2009-06-18,35.425,36.076,34.64,35.775,828377,0
2009-06-19,36.142,36.722,36.011,36.418,661674,0
2009-06-22,35.632,36.076,34.582,34.998,826447,0
2009-06-23,35.09,35.45,34.372,35.044,595271,0
2009-06-24,35.257,36.19,35.036,35.229,675026,0
2009-06-25,34.861,37.599,34.787,37.388,1139948,0
2009-06-26,37.315,37.71,36.556,36.945,822383,0
2009-06-29,37.09,37.46,36.666,37.118,487119,0
2009-06-30,37.019,37.477,36.19,36.704,507420,0
2009-07-01,37.192,38.005,37.108,37.146,551668,0
2009-07-02,36.067,36.797,35.652,35.652,467579,0
2009-07-06,34.508,34.582,33.227,34.253,1866362,0
2009-07-07,34.103,34.103,32.094,32.175,1355215,0
2009-07-08,32.371,32.555,31.071,31.686,923947,0
2009-07-09,32.628,32.628,30.986,31.107,1130846,0
2009-07-10,30.617,31.159,30.361,31.033,983385,0
2009-07-13,31.188,31.864,30.432,31.771,924717,0
2009-07-14,32.343,32.979,32.277,32.683,736993,0
2009-07-15,33.338,34.291,33.338,34.065,697589,0
2009-07-16,33.902,34.713,33.79,34.452,473312,0
2009-07-17,34.471,34.555,33.799,34.058,713068,0
2009-07-20,34.281,35.036,33.984,34.861,683046,0
2009-07-21,35.579,36.861,35.532,36.133,1014713,0
2009-07-22,36.263,37.037,36.001,36.227,643562,0
2009-07-23,36.114,38.042,36.114,37.361,899726,0
2009-07-24,37.397,37.865,36.787,37.211,485283,0
2009-07-27,37.424,37.542,36.494,36.955,582135,0
2009-07-28,36.684,37.108,36.371,36.741,569290,0
2009-07-29,36.29,36.75,36.029,36.722,535944,0
2009-07-30,38.052,41.598,37.758,41.206,1994422,0
2009-07-31,40.67,41.528,40.642,41.028,730715,0
2009-08-03,41.796,43.98,41.796,43.14,643502,0
2009-08-04,42.884,44.157,42.053,43.925,638124,0
2009-08-05,44.211,44.211,42.745,43.696,459461,0
2009-08-06,43.555,43.943,42.672,42.875,515384,0
2009-08-07,43.355,43.915,42.976,43.326,924256,0
2009-08-10,42.976,43.41,42.422,42.717,462877,0
2009-08-11,41.352,42.579,41.001,42.377,717776,0
2009-08-12,42.468,43.464,42.118,42.985,695252,0
2009-08-13,43.419,44.395,42.626,44.303,500687,0
2009-08-14,44.812,44.84,43.852,44.284,712130,0
2009-08-17,43.012,43.012,41.344,41.777,604316,0
2009-08-18,41.915,43.197,41.768,43.114,580040,0
2009-08-19,41.768,43.225,41.675,43.003,674148,0
2009-08-20,42.541,43.326,42.522,43.096,54795,0
2009-08-21,43.518,44.211,43.262,44.128,731994,0
2009-08-24,44.488,44.867,44.24,44.525,1647761,0
2009-08-25,44.672,45.53,44.609,44.849,1072317,0
2009-08-26,45.41,45.787,44.885,45.401,1080009,0
2009-08-27,45.578,46.121,44.745,46.001,1124266,0
2009-08-28,46.598,47.632,45.975,46.175,1237930,0
2009-08-31,45.041,45.135,43.833,44.138,1529580,0
2009-09-01,43.833,44.23,42.072,42.238,1657160,0
2009-09-02,41.665,41.906,41.056,41.538,1512613,0
2009-09-03,41.88,43.723,41.834,43.641,1052829,0
2009-09-04,43.878,45.013,43.714,44.793,1044853,0
2009-09-08,45.633,46.231,45.171,45.335,1067083,0
2009-09-09,45.42,45.642,44.351,44.986,1268069,0
2009-09-10,45.041,45.705,44.812,45.383,1059032,0
2009-09-11,45.623,46.037,44.921,45.208,969642,0
2009-09-14,44.405,45.52,44.405,45.125,718115,0
2009-09-15,45.623,46.36,44.84,46.241,1250397,0
2009-09-16,46.342,47.006,46.157,46.286,824006,0
2009-09-17,46.425,47.053,45.983,46.166,824086,0
2009-09-18,45.578,45.9,44.831,45.217,1145558,0
2009-09-21,44.496,44.708,43.915,44.332,840963,0
2009-09-22,45.049,45.742,44.849,45.171,645936,0
2009-09-23,45.031,45.189,44.284,44.359,1065369,0
2009-09-24,44.367,44.59,42.257,42.57,1277807,0
2009-09-25,42.127,43.058,41.88,42.285,819643,0
2009-09-28,42.541,43.546,42.485,43.271,491220,0
2009-09-29,43.225,43.4,42.514,42.893,504932,0
2009-09-30,43.934,43.952,42.485,43.114,918790,0
2009-10-01,43.187,43.555,41.675,41.703,832288,0
2009-10-02,41.241,42.136,40.911,41.362,827264,0
2009-10-05,41.426,41.996,41.001,41.853,1059278,0
2009-10-06,42.275,43.05,41.996,42.359,670243,0
2009-10-07,42.331,43.031,41.898,42.791,690629,0
2009-10-08,43.5,44.12,42.967,44.101,1120258,0
2009-10-09,44.084,44.552,43.804,44.266,680781,0
2009-10-12,44.488,44.754,42.893,43.29,448639,0
2009-10-13,43.326,43.769,43.077,43.15,982894,0
2009-10-14,44.046,44.968,43.077,44.904,1309856,0
2009-10-15,44.24,44.831,43.943,44.424,490290,0
2009-10-16,43.943,44.294,43.252,43.861,741192,0
2009-10-19,44.221,44.552,43.87,44.488,561691,0
2009-10-20,44.433,44.754,43.482,43.906,725961,0
2009-10-21,43.518,45.059,43.435,43.464,1399750,0
2009-10-22,43.426,44.376,43.206,44.166,763218,0
2009-10-23,43.98,43.98,42.976,43.15,827316,0
2009-10-26,43.281,43.75,41.694,42.109,1170278,0
2009-10-27,42.485,42.485,39.978,40.153,1168085,0
2009-10-28,41.075,41.472,38.779,38.892,1277621,0
2009-10-29,39.46,40.433,39.008,40.2,760582,0
2009-10-30,39.896,40.632,39.693,39.758,853851,0
2009-11-02,39.82,40.756,39.693,40.285,916518,0
2009-11-03,41.986,42.367,41.065,41.986,1586785,0
2009-11-04,42.699,42.753,42.072,42.127,1382838,0
2009-11-05,42.468,42.938,42.359,42.838,1113278,0
2009-11-06,42.312,43.355,42.109,43.087,509902,0
2009-11-09,43.796,44.986,43.787,44.754,693361,0
2009-11-10,44.645,45.171,44.48,44.849,436312,0
2009-11-11,45.447,45.909,44.968,45.299,391501,0
2009-11-12,44.949,45.606,44.276,44.443,465600,0
2009-11-13,44.488,45.059,44.332,45.021,418977,0
2009-11-16,45.511,46.102,45.263,45.623,409429,0
2009-11-17,45.031,46.037,44.921,45.946,335973,0
2009-11-18,46.203,46.351,45.705,45.992,290143,0
2009-11-19,45.253,45.751,44.754,45.392,420140,0
2009-11-20,44.462,45.615,44.414,45.438,461702,0
2009-11-23,46.462,46.545,45.667,45.852,635149,0
2009-11-24,45.345,45.815,45.059,45.457,405582,0
2009-11-25,45.881,46.185,45.658,46.054,418255,0
2009-11-27,43.426,45.189,43.426,45.049,370004,0
2009-11-30,45.021,45.171,44.505,44.69,1178989,0
2009-12-01,46.267,46.635,45.476,45.807,1772915,0
2009-12-02,45.807,46.194,45.493,45.843,975444,0
2009-12-03,45.723,46.093,45.466,45.511,563354,0
2009-12-04,46.332,47.015,46.064,46.895,1197801,0
2009-12-07,46.563,48.444,46.563,47.707,767099,0
2009-12-08,46.922,48.325,46.895,48.223,874118,0
2009-12-09,48.205,48.628,47.781,48.526,618299,0
2009-12-10,48.693,49.875,48.656,49.716,739019,0
2009-12-11,49.838,50.004,49.061,49.265,689871,0
2009-12-14,49.644,50.611,49.385,50.281,823385,0
2009-12-15,50.252,50.262,49.378,49.671,547691,0
2009-12-16,49.903,50.186,49.421,49.957,416022,0
2009-12-17,49.368,49.368,48.417,48.978,589969,0
2009-12-18,49.21,49.505,48.306,48.582,579813,0
2009-12-21,48.869,49.587,48.638,49.164,510754,0
2009-12-22,49.219,49.744,48.942,49.68,353142,0
2009-12-23,49.753,50.103,49.303,49.753,471471,0
2009-12-24,49.706,50.658,49.706,50.447,166260,0
2009-12-28,50.75,50.888,50.281,50.74,224441,0
2009-12-29,50.677,51.119,50.131,50.131,296622,0
2009-12-30,49.884,50.131,49.606,49.866,243790,0
2009-12-31,49.949,50.131,49.587,49.8,281171,0
2010-01-04,50.501,50.74,49.828,50.093,318328,0
2010-01-05,50.41,50.805,49.922,50.501,374549,0
2010-01-06,50.583,50.805,50.056,50.075,399507,0
2010-01-07,49.866,50.29,49.359,49.875,489717,0
2010-01-08,49.932,51.175,49.932,51.092,358308,0
2010-01-11,51.273,51.406,50.344,50.704,388362,0
2010-01-12,50.319,50.447,49.587,50.362,384685,0
2010-01-13,50.281,50.648,49.847,50.509,219495,0
2010-01-14,50.418,50.696,49.577,49.661,384304,0
2010-01-15,49.771,49.79,48.471,48.814,1149415,0
2010-01-19,48.325,48.325,47.3,47.836,716997,0
2010-01-20,47.189,47.189,45.815,46.194,1443508,0
2010-01-21,46.406,47.817,46.314,47.218,1132008,0
2010-01-22,47.245,48.157,46.509,46.729,808612,0
2010-01-25,47.31,47.31,46.304,46.895,412625,0
2010-01-26,46.537,47.402,46.037,46.83,615244,0
2010-01-27,46.462,47.162,46.138,47.053,735499,0
2010-01-28,47.873,48.353,45.484,45.623,1026672,0
2010-01-29,45.623,45.723,43.131,43.345,1041384,0
2010-02-01,43.852,44.405,43.492,44.367,936191,0
2010-02-02,44.571,45.171,44.462,44.94,608353,0
2010-02-03,44.894,45.235,44.322,44.543,412903,0
2010-02-04,44.175,44.276,43.3,43.41,710629,0
2010-02-05,43.435,43.779,42.689,43.271,911647,0
2010-02-08,43.29,43.345,42.541,42.644,559228,0
2010-02-09,43.058,44.303,43.058,43.733,603602,0
2010-02-10,43.861,44.561,43.65,44.201,502978,0
2010-02-11,44.571,45.272,44.24,45.253,383058,0
2010-02-12,44.68,45.162,44.561,45.041,284168,0
2010-02-16,45.539,45.539,44.793,45.135,947689,0
2010-02-17,45.299,45.651,44.959,45.29,740296,0
2010-02-18,45.198,45.493,44.913,45.272,561064,0
2010-02-19,44.885,45.975,44.812,45.9,641046,0
2010-02-22,46.102,46.472,45.778,46.001,341721,0
2010-02-23,46.011,46.073,44.726,45.031,424762,0
2010-02-24,45.217,45.345,44.543,44.764,606323,0
2010-02-25,44.221,44.47,43.518,44.359,904815,0
2010-02-26,44.183,44.534,43.76,44.433,574307,0
2010-03-01,44.921,46.322,44.534,46.231,579093,0
2010-03-02,46.581,47.274,46.581,47.108,638394,0
2010-03-03,47.651,49.164,47.374,49.007,1321545,0
2010-03-04,48.906,49.331,48.555,49.256,569291,0
2010-03-05,49.533,50.963,49.478,50.759,716855,0
2010-03-08,51.101,51.101,49.828,49.975,453853,0
2010-03-09,49.866,50.722,49.661,50.501,425874,0
2010-03-10,50.327,50.592,49.994,50.281,471135,0
2010-03-11,49.744,50.805,49.744,50.63,613222,0
2010-03-12,51.073,51.273,50.574,50.841,379328,0
2010-03-15,50.841,50.963,50.252,50.768,165269,0
2010-03-16,51.11,51.301,50.583,51.256,212791,0
2010-03-17,51.264,51.563,50.926,51.119,234049,0
2010-03-18,50.935,51.247,50.483,50.602,448379,0
2010-03-19,50.714,50.86,49.828,50.021,536910,0
2010-03-22,49.596,50.344,49.378,50.205,373117,0
2010-03-23,50.456,50.456,49.551,49.932,319264,0
2010-03-24,49.21,49.634,49.061,49.219,282066,0
2010-03-25,49.68,50.759,49.68,50.262,387572,0
2010-03-26,50.362,50.437,49.716,50.012,287423,0
2010-03-29,50.4,51.425,49.838,51.183,415408,0
2010-03-30,51.526,52.243,51.32,51.535,337349,0
2010-03-31,51.507,51.94,51.036,51.866,407386,0
2010-04-01,52.191,52.842,52.163,52.758,276595,0
2010-04-05,53.138,53.803,52.889,53.435,289518,0
2010-04-06,53.461,53.488,52.087,52.289,392091,0
2010-04-07,52.135,52.191,51.119,51.977,431255,0
2010-04-08,51.849,53.084,51.415,52.974,502538,0
2010-04-09,52.946,53.471,52.706,53.038,445641,0
2010-04-12,53.038,53.057,52.243,52.652,326956,0
2010-04-13,52.842,53.636,52.225,53.322,466623,0
2010-04-14,53.821,54.567,53.821,54.125,349258,0
2010-04-15,53.902,55.166,53.902,54.263,328902,0
2010-04-16,54.025,54.153,52.334,53.182,450465,0
2010-04-19,52.824,53.857,52.824,53.73,980260,0
2010-04-20,54.365,55.335,54.365,54.467,359722,0
2010-04-21,54.523,55.037,54.411,54.865,405059,0
2010-04-22,54.649,54.847,53.776,54.752,368702,0
2010-04-23,54.485,55.15,54.419,54.894,243776,0
2010-04-26,54.541,55.13,54.523,54.809,293899,0
2010-04-27,54.393,54.567,52.731,52.832,653952,0
2010-04-28,54.281,56.017,54.171,54.927,1208395,0
2010-04-29,55.261,56.605,55.261,55.655,754219,0
2010-04-30,55.462,56.107,54.281,54.281,511735,0
2010-05-03,54.919,55.691,54.761,55.453,396089,0
2010-05-04,54.457,54.457,52.713,52.965,748363,0
2010-05-05,52.097,52.513,50.897,51.49,906150,0
2010-05-06,51.064,51.801,47.293,49.957,1179184,0
2010-05-07,49.894,50.686,49.07,49.735,1377844,0
2010-05-10,52.4,53.571,52.003,53.397,1077062,0
2010-05-11,53.048,54.641,52.758,53.958,1216107,0
2010-05-12,54.523,56.052,54.356,55.888,842039,0
2010-05-13,55.683,55.832,54.78,55.011,747268,0
2010-05-14,54.411,54.438,52.447,52.889,902646,0
2010-05-17,52.832,53.182,50.87,52.225,773262,0
2010-05-18,53.057,53.525,50.677,51.165,764946,0
2010-05-19,50.832,51.046,48.61,50.168,1368135,0
2010-05-20,48.269,48.823,47.336,47.383,1140720,0
2010-05-21,46.721,49.378,46.093,48.887,1241357,0
2010-05-24,49.061,49.652,48.444,48.463,575529,0
2010-05-25,46.617,48.879,46.314,48.675,1098220,0
2010-05-26,49.284,50.225,48.85,48.952,854696,0
2010-05-27,49.994,50.722,49.771,50.714,670756,0
2010-05-28,51.064,51.406,50.159,50.75,842501,0
2010-06-01,50.518,51.94,50.004,50.168,696467,0
2010-06-02,50.501,51.598,49.994,51.507,520436,0
2010-06-03,51.913,53.581,51.839,52.795,1048626,0
2010-06-04,51.578,52.4,50.354,50.526,1277282,0
2010-06-07,50.731,51.165,49.43,49.615,1033852,0
2010-06-08,50.4,50.982,49.331,50.391,1593127,0
2010-06-09,51.083,51.886,50.518,50.74,1338544,0
2010-06-10,51.753,53.165,51.753,53.02,954691,0
2010-06-11,52.27,53.435,52.068,53.24,674398,0
2010-06-14,53.892,54.558,53.313,53.533,691924,0
2010-06-15,53.767,54.696,53.749,54.541,980376,0
2010-06-16,54.208,55.481,53.848,55.101,625568,0
2010-06-17,55.138,55.223,54.062,54.983,634004,0
2010-06-18,55.101,55.794,55.055,55.601,648679,0
2010-06-21,56.43,57.16,55.601,55.86,577073,0
2010-06-22,56.245,56.359,54.18,54.208,870460,0
2010-06-23,53.543,54.18,52.605,53.24,715869,0
2010-06-24,52.457,52.965,51.727,52.087,854286,0
2010-06-25,52.642,52.642,51.358,52.078,842050,0
2010-06-28,52.199,52.832,51.948,52.021,858251,0
2010-06-29,50.447,50.822,49.015,49.487,1178300,0
2010-06-30,49.084,50.136,49.038,49.448,763516,0
2010-07-01,49.625,50.131,48.094,49.875,693029,0
2010-07-02,50.012,50.437,48.942,49.145,978532,0
2010-07-06,49.735,50.536,48.646,49.007,664325,0
2010-07-07,49.089,50.982,49.089,50.822,503536,0
2010-07-08,51.849,52.225,50.832,51.292,510465,0
2010-07-09,51.643,52.04,51.425,51.782,341765,0
2010-07-12,51.526,52.215,51.368,52.181,490791,0
2010-07-13,53.332,53.645,52.068,52.687,869507,0
2010-07-14,52.605,53.665,52.135,53.295,784369,0
2010-07-15,53.24,53.874,52.671,53.758,704256,0
2010-07-16,53.361,53.361,51.463,51.791,636259,0
2010-07-19,51.876,52.428,51.237,51.763,408207,0
2010-07-20,51.183,52.605,50.99,52.605,633113,0
2010-07-21,53.038,53.038,51.092,51.543,489971,0
2010-07-22,52.381,53.525,52.381,53.361,559593,0
2010-07-23,53.24,54.577,53.155,54.356,766860,0
2010-07-26,54.641,55.204,54.384,54.761,498333,0
2010-07-27,55.185,55.307,53.111,53.286,842220,0
2010-07-28,53.303,54.043,52.983,53.767,838373,0
2010-07-29,54.338,54.911,54.117,54.605,1038440,0
2010-07-30,54.523,55.72,53.673,55.214,843276,0
2010-08-02,56.255,56.641,55.748,56.181,554562,0
2010-08-03,55.683,56.624,55.655,56.035,497543,0
2010-08-04,56.134,56.744,56.079,56.614,362942,0
2010-08-05,56.596,57.307,56.33,57.086,522675,0
2010-08-06,56.396,56.893,54.992,55.842,481584,0
2010-08-09,55.683,55.998,55.326,55.944,336283,0
2010-08-10,54.865,55.648,54.291,55.425,579609,0
2010-08-11,54.062,54.319,52.586,52.993,732631,0
2010-08-12,52.021,52.466,51.273,52.013,990693,0
2010-08-13,52.04,52.956,51.923,52.927,811804,0
2010-08-16,52.595,53.146,52.362,52.88,595642,0
2010-08-17,53.543,54.874,53.341,54.117,606677,0
2010-08-18,54.218,54.43,53.488,54.088,638875,0
2010-08-19,53.74,53.912,52.234,52.785,502813,0
2010-08-20,52.03,52.513,51.349,52.419,428535,0
2010-08-23,52.713,52.824,51.553,51.634,346950,0
2010-08-24,50.768,52.917,50.473,52.225,1077797,0
2010-08-25,51.671,52.623,51.247,52.503,1066408,0
2010-08-26,53.174,54.218,52.758,53.581,1072667,0
2010-08-27,53.803,54.937,53.259,54.761,970409,0
2010-08-30,54.742,55.335,54.033,54.033,455208,0
2010-08-31,53.736,54.714,53.148,54.392,835623,0
2010-09-01,55.233,56.43,55.233,56.228,861689,0
2010-09-02,56.321,56.717,56.107,56.596,504962,0
2010-09-03,56.946,57.759,56.819,57.371,693875,0
2010-09-07,56.994,57.362,56.707,57.003,551042,0
2010-09-08,57.241,58.534,57.03,57.16,727953,0
2010-09-09,57.933,58.138,56.726,57.021,667095,0
2010-09-10,56.974,57.269,56.368,56.588,687887,0
2010-09-13,57.215,57.215,56.838,56.965,718422,0
2010-09-14,56.955,58.249,56.946,57.574,934651,0
2010-09-15,57.399,57.943,57.178,57.619,600851,0
2010-09-16,57.417,57.601,56.856,57.187,443095,0
2010-09-17,57.521,57.538,56.679,56.883,685216,0
2010-09-20,57.169,57.732,56.773,57.417,1132080,0
2010-09-21,57.601,58.1,57.049,57.409,919904,0
2010-09-22,57.196,57.628,56.359,56.838,576552,0
2010-09-23,56.396,56.791,55.757,55.988,372147,0
2010-09-24,57.068,57.713,56.669,57.565,356591,0
2010-09-27,57.601,58.128,57.417,57.455,449837,0
2010-09-28,57.436,57.473,56.311,56.974,485459,0
2010-09-29,57.095,57.095,56.274,56.624,718930,0
2010-09-30,56.984,57.717,55.911,56.187,1127303,0
2010-10-01,56.641,56.874,55.691,56.378,722300,0
2010-10-04,56.181,56.524,55.462,55.785,535636,0
2010-10-05,56.421,57.511,56.396,57.187,622487,0
2010-10-06,57.232,57.778,57.151,57.647,703842,0
2010-10-07,57.906,58.57,57.896,58.487,960749,0
2010-10-08,58.442,59.52,58.268,59.355,640153,0
2010-10-11,59.355,59.706,58.978,59.436,318279,0
2010-10-12,59.077,59.17,58.356,58.682,679165,0
2010-10-13,60.239,61.531,59.917,60.783,921195,0
2010-10-14,61.18,61.18,60.193,60.616,594751,0
2010-10-15,60.58,61.023,59.678,60.129,488262,0
2010-10-18,59.778,60.138,59.565,60.064,351401,0
2010-10-19,58.717,59.337,58.505,59.06,664131,0
2010-10-20,59.227,60.545,59.132,60.156,371429,0
2010-10-21,60.267,60.644,59.391,60,585844,0
2010-10-22,60.082,60.616,59.888,60.341,250802,0
2010-10-25,60.905,61.199,60.258,60.322,357758,0
2010-10-26,59.897,60.793,59.787,60.248,508551,0
2010-10-27,60.174,60.174,58.22,58.801,606641,0
2010-10-28,59.382,59.761,58.303,59.022,525577,0
2010-10-29,58.949,60.1,58.853,60.071,601280,0
2010-11-01,60.36,61.17,60.184,60.443,583440,0
2010-11-02,61.023,61.151,60.443,61.023,455628,0
2010-11-03,60.738,61.246,60.029,60.802,738048,0
2010-11-04,61.586,61.816,61.032,61.31,524665,0
2010-11-05,61.318,61.807,60.509,60.68,465765,0
2010-11-08,60.553,60.616,59.725,60.101,391100,0
2010-11-09,60.314,60.378,59.659,59.888,582319,0
2010-11-10,60.064,60.545,59.463,60.351,356184,0
2010-11-11,60.148,60.22,59.539,60.072,338370,0
2010-11-12,59.53,59.935,58.617,59.122,522055,0
2010-11-15,59.346,60.545,59.346,59.482,377621,0
2010-11-16,58.626,59.103,57.833,58.119,524392,0
2010-11-17,58.064,58.699,57.751,58.617,376720,0
2010-11-18,59.4,60.395,59.234,59.769,382679,0
2010-11-19,59.64,60.434,59.565,60.314,338149,0
2010-11-22,60.01,60.597,59.454,60.193,539508,0
2010-11-23,59.613,59.697,58.404,58.543,488643,0
2010-11-24,59.122,59.926,59.085,59.621,290003,0
2010-11-26,59.068,59.851,58.968,59.752,143402,0
2010-11-29,59.179,59.824,58.827,59.659,323886,0
2010-11-30,58.819,59.448,58.735,59.014,539853,0
2010-12-01,59.815,60.332,59.482,59.917,916170,0
2010-12-02,60.202,61.069,60.202,60.886,529530,0
2010-12-03,60.775,61.264,60.101,60.84,428300,0
2010-12-06,60.662,60.896,60.258,60.462,467453,0
2010-12-07,60.95,60.95,59.888,60.101,1247695,0
2010-12-08,60.056,60.12,58.644,58.855,999481,0
2010-12-09,59.427,59.955,59.103,59.539,599626,0
2010-12-10,59.761,59.761,59.141,59.198,416782,0
2010-12-13,59.659,59.659,58.801,58.911,822947,0
2010-12-14,59.095,59.706,58.873,59.281,749734,0
2010-12-15,59.945,60.092,59.122,59.743,643394,0
2010-12-16,59.662,60.014,59.329,59.949,434103,0
2010-12-17,59.593,59.824,58.986,59.621,230498,0
2010-12-20,59.032,59.613,58.755,59.281,362263,0
2010-12-21,59.077,59.501,58.911,59.473,365659,0
2010-12-22,59.584,59.697,59.373,59.593,173488,0
2010-12-23,59.3,59.501,58.921,59.373,425713,0
2010-12-27,59.227,59.945,59.122,59.797,136737,0
2010-12-28,59.907,60.267,59.733,60.138,164110,0
2010-12-29,59.872,60.358,59.827,59.901,321811,0
2010-12-30,60.024,60.107,59.501,59.557,373096,0
2010-12-31,59.366,59.929,59.3,59.769,294704,0
2011-01-03,60.211,61.505,60.072,60.588,423776,0
2011-01-04,60.802,60.868,58.911,59.501,633196,0
2011-01-05,59.309,60.434,59.309,59.715,400577,0
2011-01-06,59.725,59.87,59.085,59.492,239894,0
2011-01-07,59.983,60.896,59.974,60.709,434082,0
2011-01-10,60.536,61.005,60.165,60.923,392580,0
2011-01-11,61.273,61.751,61.17,61.687,451255,0
2011-01-12,61.778,62.147,61.605,61.892,365605,0
2011-01-13,61.678,62.665,61.678,62.455,415563,0
2011-01-14,62.222,62.446,61.911,62.258,307647,0
2011-01-18,61.92,62.249,61.797,62.185,226299,0
2011-01-19,62.194,62.194,61.273,61.64,642392,0
2011-01-20,61.227,61.946,60.7,61.505,600677,0
2011-01-21,61.855,62.277,61.855,62.047,383429,0
2011-01-24,61.696,62.204,61.569,61.929,312653,0
2011-01-25,61.55,61.797,60.84,61.255,532661,0
2011-01-26,61.658,63.376,61.457,63.164,690688,0
2011-01-27,63.31,64.14,63.301,64.04,630921,0
2011-01-28,63.874,64.481,61.751,61.929,421022,0
2011-01-31,62.207,62.667,61.605,61.908,296879,0
2011-02-01,62.408,62.59,61.965,62.38,390275,0
2011-02-02,62.49,62.721,61.826,61.845,226658,0
2011-02-03,62.102,62.175,61.513,61.614,229701,0
2011-02-04,61.845,62.057,61.346,61.715,206674,0
2011-02-07,61.855,62.296,61.788,62.083,267422,0
2011-02-08,62.213,62.507,61.965,62.156,244884,0
2011-02-09,62.102,62.362,61.696,61.956,272583,0
2011-02-10,61.732,62.119,61.541,61.974,388773,0
2011-02-11,61.965,63.376,61.759,62.923,263048,0
2011-02-14,63.31,63.31,62.721,62.979,205249,0
2011-02-15,62.971,63.108,62.427,62.535,323284,0
2011-02-16,62.794,63.559,62.58,63.126,319551,0
2011-02-18,63.605,63.642,62.784,63.154,452925,0
2011-02-22,62.711,63.108,61.732,61.845,266980,0
2011-02-23,61.668,61.788,60.536,60.635,545293,0
2011-02-24,61.023,61.457,60.57,60.84,471493,0
2011-02-25,61.505,61.741,61.237,61.65,321960,0
2011-02-28,61.896,62.714,61.868,62.694,395130,0
2011-03-01,62.819,62.819,61.364,61.578,509746,0
2011-03-02,61.551,62.087,61.506,61.977,422482,0
2011-03-03,61.8,61.995,60.468,60.678,1053162,0
2011-03-04,60.688,61.227,60.272,61.105,770125,0
2011-03-07,60.616,60.995,59.041,59.556,927881,0
2011-03-08,59.945,61.005,59.907,60.277,815840,0
2011-03-09,60.44,60.697,59.872,60.161,499649,0
2011-03-10,59.827,59.958,57.901,59.605,847795,0
2011-03-11,59.077,60.077,58.864,59.911,539583,0
2011-03-14,59.494,59.746,59.253,59.586,450857,0
2011-03-15,57.763,59.356,57.152,58.958,842412,0
2011-03-16,58.458,58.706,57.309,58.226,1200449,0
2011-03-17,59.308,59.308,58.627,58.963,984138,0
2011-03-18,59.577,59.772,59.199,59.465,458120,0
2011-03-21,60.115,60.688,59.882,60.632,625556,0
2011-03-22,58.096,59.558,58.069,59.068,2871869,0
2011-03-23,58.522,59.005,58.05,58.134,1389865,0
2011-03-24,58.605,58.605,57.854,58.292,871666,0
2011-03-25,58.317,58.69,58.069,58.308,758395,0
2011-03-28,58.642,58.93,58.344,58.353,476136,0
2011-03-29,58.449,59.301,58.353,59.301,570618,0
2011-03-30,59.69,59.7,59.244,59.586,525434,0
2011-03-31,59.628,59.871,59.496,59.59,457993,0
2011-04-01,59.911,60.3,59.764,59.882,435098,0
2011-04-04,59.939,60.497,59.809,60.393,404762,0
2011-04-05,60.487,60.81,60.206,60.282,418736,0
2011-04-06,60.678,60.781,59.605,59.911,469580,0
2011-04-07,59.772,59.949,59.31,59.338,320757,0
2011-04-08,59.541,59.567,58.124,58.467,544479,0
2011-04-11,58.335,58.754,58.032,58.189,423779,0
2011-04-12,57.984,58.754,57.604,57.892,746378,0
2011-04-13,58.264,58.439,57.697,58.059,608040,0
2011-04-14,57.726,58.382,57.55,57.91,301438,0
2011-04-15,57.883,58.485,57.854,58.301,459150,0
2011-04-18,57.819,57.892,57.022,57.476,498918,0
2011-04-19,57.809,58.382,57.809,58.207,527965,0
2011-04-20,59.374,59.541,58.077,58.363,943256,0
2011-04-21,58.91,58.949,57.883,58.032,763474,0
2011-04-25,58.179,58.634,58.124,58.467,832047,0
2011-04-26,58.69,60.401,58.69,59.958,894308,0
2011-04-27,60.253,60.42,59.291,60.3,765547,0
2011-04-28,60.3,61.189,60.125,61.06,1000279,0
2011-04-29,61.039,61.568,60.767,61.35,550433,0
2011-05-02,61.346,62.042,61.337,61.514,428880,0
2011-05-03,61.506,61.652,60.697,61.551,592231,0
2011-05-04,61.439,61.8,59.986,60.365,486893,0
2011-05-05,59.7,60.755,59.393,60.115,604592,0
2011-05-06,60.81,61.06,59.845,60.263,579755,0
2011-05-09,60.263,60.604,59.872,60.356,325219,0
2011-05-10,60.604,60.604,59.79,60.272,576299,0
2011-05-11,60.133,60.347,58.706,58.949,766998,0
2011-05-12,58.706,58.891,57.938,58.301,756643,0
2011-05-13,58.179,58.264,56.726,57.105,1012583,0
2011-05-16,56.856,57.152,56.623,56.893,575889,0
2011-05-17,56.716,56.929,56.003,56.428,571906,0
2011-05-18,56.447,56.965,55.884,56.883,493202,0
2011-05-19,57.096,57.631,56.975,57.42,422414,0
2011-05-20,57.276,57.601,57.035,57.148,572237,0
2011-05-23,56.484,56.678,56.039,56.403,224535,0
2011-05-24,56.623,56.726,56.103,56.337,240959,0
2011-05-25,56.215,57.207,56.103,56.984,329741,0
2011-05-26,56.938,57.514,56.799,57.179,462996,0
2011-05-27,57.555,58.256,57.267,57.947,619064,0
2011-05-31,58.939,59.221,58.536,58.817,531684,0
2011-06-01,58.382,58.541,56.818,56.975,670103,0
2011-06-02,57.049,57.781,56.874,57.612,585686,0
2011-06-03,56.495,57.229,56.367,57.045,552645,0
2011-06-06,56.956,57.337,56.067,56.252,353034,0
2011-06-07,56.243,57.1,56.206,56.661,530370,0
2011-06-08,56.159,56.476,55.759,55.918,600213,0
2011-06-09,56.103,56.524,55.947,56.347,548538,0
2011-06-10,56.206,56.486,55.816,56.252,788318,0
2011-06-13,56.206,56.959,56.159,56.328,937281,0
2011-06-14,57.045,57.965,56.969,57.601,702946,0
2011-06-15,57.239,57.436,56.094,56.234,633112,0
2011-06-16,55.928,56.15,55.201,55.498,587759,0
2011-06-17,55.75,56.309,55.639,55.984,540517,0
2011-06-20,55.825,56.69,55.73,56.328,506225,0
2011-06-21,56.719,57.184,56.486,56.642,551421,0
2011-06-22,56.588,56.709,55.769,55.825,746054,0
2011-06-23,55.201,55.434,54.113,55.397,726479,0
2011-06-24,55.48,55.517,54.167,54.298,575568,0
2011-06-27,54.382,55.068,54.205,54.802,484329,0
2011-06-28,55.032,56.514,54.85,56.168,632992,0
2011-06-29,56.776,57.687,56.55,57.035,618371,0
2011-06-30,57.522,58.462,57.256,58.009,586744,0
2011-07-01,57.993,59.288,57.799,59.056,403312,0
2011-07-05,58.813,59,58.18,58.227,530715,0
2011-07-06,58.19,58.915,58.05,58.553,431520,0
2011-07-07,59.128,59.259,58.655,58.709,365476,0
2011-07-08,58.198,58.383,57.983,58.17,467685,0
2011-07-11,57.426,57.482,56.55,57.148,554113,0
2011-07-12,56.784,57.492,56.766,56.95,698986,0
2011-07-13,57.138,58.432,57.026,57.592,637171,0
2011-07-14,57.555,57.929,56.746,56.932,704991,0
2011-07-15,57.342,57.705,56.661,57.61,610100,0
2011-07-18,57.286,57.555,56.42,56.849,512107,0
2011-07-19,57.473,58.553,57.276,58.274,635566,0
2011-07-20,58.515,58.608,57.416,57.502,763585,0
2011-07-21,57.752,58.738,57.658,58.46,562099,0
2011-07-22,58.524,58.534,57.658,57.947,462247,0
2011-07-25,57.601,59,57.333,58.637,679050,0
2011-07-26,58.583,58.583,57.598,57.645,655876,0
2011-07-27,57.827,58.729,56.859,57.026,1197182,0
2011-07-28,57.789,60.303,57.744,59.482,1300032,0
2011-07-29,58.668,59.66,58.049,59.444,729983,0
2011-08-01,59.949,60.144,58.505,58.867,614681,0
2011-08-02,58.591,58.929,57.047,57.223,865950,0
2011-08-03,57.007,58.115,56.243,57.993,1209856,0
2011-08-04,57.212,57.482,55.649,56.121,1390606,0
2011-08-05,56.505,56.55,53.666,55.305,1677732,0
2011-08-08,52.921,53.256,51.832,52.277,2441739,0
2011-08-09,52.615,55.097,52.073,55.006,1994835,0
2011-08-10,54.103,55.21,53.061,53.533,1540439,0
2011-08-11,53.906,55.657,53.189,55.05,1377221,0
2011-08-12,55.583,56.075,54.577,55.508,777228,0
2011-08-15,56.131,56.597,55.63,56.031,454582,0
2011-08-16,55.649,55.703,54.773,55.163,857314,0
2011-08-17,55.21,56.057,54.577,54.95,585988,0
2011-08-18,53.581,53.581,51.452,51.99,1040649,0
2011-08-19,51.625,52.826,50.463,50.536,1070335,0
2011-08-22,51.851,51.907,50.649,50.807,954769,0
2011-08-23,51.234,52.025,50.454,51.998,853454,0
2011-08-24,52.121,52.643,51.625,52.605,792109,0
2011-08-25,52.978,53.311,51.755,51.971,802591,0
2011-08-26,51.755,52.539,50.631,52.408,661377,0
2011-08-29,52.978,53.769,52.53,53.751,734490,0
2011-08-30,53.806,54.382,53.359,54.076,705125,0
2011-08-31,54.538,54.989,53.162,53.456,957997,0
2011-09-01,53.609,54.048,52.978,53.237,692323,0
2011-09-02,52.091,52.159,51.27,51.573,413007,0
2011-09-06,50.236,50.639,49.338,50.525,832157,0
2011-09-07,51.118,51.485,50.582,51.437,542593,0
2011-09-08,51.014,51.219,50.084,50.323,826372,0
2011-09-09,49.767,49.796,47.866,48.118,1342841,0
2011-09-12,47.53,48.061,46.664,47.495,1167310,0
2011-09-13,47.661,49.215,47.512,48.936,982554,0
2011-09-14,49.254,50.574,48.525,50.034,1030616,0
2011-09-15,50.844,50.957,49.681,50.536,832455,0
2011-09-16,50.544,51.126,50.094,50.275,765464,0
2011-09-19,49.122,49.141,47.921,48.361,714538,0
2011-09-20,48.345,48.971,47.314,47.557,1236898,0
2011-09-21,47.501,47.52,44.316,44.362,1468634,0
2011-09-22,42.555,42.696,41.645,41.817,2482626,0
2011-09-23,41.965,44.091,41.732,43.979,2555760,0
2011-09-26,44.223,45.534,44.055,45.327,2836577,0
2011-09-27,46.628,46.826,45.478,45.592,2660510,0
2011-09-28,45.786,46.106,45.188,45.243,2749097,0
2011-09-29,46.022,47.014,45.929,46.638,2825947,0
2011-09-30,45.736,45.908,44.999,45.046,2026252,0
2011-10-03,44.345,44.954,43.1,43.135,3360175,0
2011-10-04,42.284,45.582,42.133,45.459,3041295,0
2011-10-05,45.235,47.153,45.207,46.911,2211091,0
2011-10-06,46.835,47.314,46.472,47.062,2302257,0
2011-10-07,47.153,48.242,47.108,47.304,2178022,0
2011-10-10,47.961,48.814,47.847,48.758,606920,0
2011-10-11,48.578,49.083,48.146,48.888,1768556,0
2011-10-12,49.656,50.332,48.944,50.123,1424761,0
2011-10-13,49.656,50.677,49.627,50.075,2377633,0
2011-10-14,50.732,50.949,49.92,50.554,1537212,0
2011-10-17,50.471,50.471,48.831,48.85,1250937,0
2011-10-18,48.776,51.996,48.729,51.839,2764106,0
2011-10-19,51.791,52.773,51.791,52.187,2896543,0
2011-10-20,52.37,53.468,52.277,52.992,2865940,0
2011-10-21,53.571,54.684,53.571,54.666,2088034,0
2011-10-24,54.958,55.829,54.885,55.8,2460697,0
2011-10-25,54.885,54.985,53.204,54.847,3695331,0
2011-10-26,54.789,55.839,54.553,55.734,4975227,0
2011-10-27,56.896,58.03,56.878,57.982,5123888,0
2011-10-28,57.741,60.897,57.356,60.486,5593900,0
2011-10-31,61.842,62.012,57.95,57.968,5761507,0
2011-11-01,55.287,57.945,54.939,57.27,3032248,0
2011-11-02,58.237,58.266,57.317,57.693,1179037,0
2011-11-03,57.927,58.19,57.15,58.001,987225,0
2011-11-04,57.332,57.906,56.231,57.699,1093975,0
2011-11-07,57.44,58.365,57.215,58.058,837912,0
2011-11-08,58.068,58.583,57.327,58.31,1034877,0
2011-11-09,56.832,57.534,56.474,56.614,826902,0
2011-11-10,57.028,57.478,56.523,57.309,1192397,0
2011-11-11,57.674,58.198,57.664,58.124,926901,0
2011-11-14,57.29,57.982,57.169,57.645,889836,0
2011-11-15,57.159,57.674,56.67,57.317,991553,0
2011-11-16,56.747,57.065,56.231,56.297,692057,0
2011-11-17,56.072,56.193,54.939,55.295,784255,0
2011-11-18,55.181,55.781,54.76,55.538,819751,0
2011-11-21,54.684,54.694,53.599,53.887,654424,0
2011-11-22,53.742,54.012,53.384,53.778,781133,0
2011-11-23,53.14,53.14,52.418,52.495,640104,0
2011-11-25,51.895,52.495,51.81,51.849,227962,0
2011-11-28,53.494,54.17,53.423,54.161,863635,0
2011-11-29,54.377,54.949,54.086,54.49,646354,0
2011-11-30,56.112,56.779,55.552,56.371,585731,0
2011-12-01,56.596,56.942,55.848,56.474,954161,0
2011-12-02,56.942,57.517,56.942,57.373,908536,0
2011-12-05,58.152,59.06,57.955,58.844,1188009,0
2011-12-06,59.241,59.476,58.903,59.206,1140587,0
2011-12-07,58.837,59.9,58.782,59.761,919388,0
2011-12-08,59.467,59.881,59.109,59.196,539352,0
2011-12-09,59.148,59.769,59.148,59.543,796623,0
2011-12-12,58.77,59.211,58.601,59.153,1050199,0
2011-12-13,58.939,59.461,58.844,59.144,1708129,0
2011-12-14,58.807,59.388,58.452,58.9,1133696,0
2011-12-15,59.5,59.855,57.635,57.75,1193030,0
2011-12-16,58.142,58.706,57.567,57.934,775456,0
2011-12-19,58.085,58.591,57.356,57.561,445132,0
2011-12-20,58.424,59.215,58.217,59.036,1176386,0
2011-12-21,58.961,59.742,58.49,59.676,473743,0
2011-12-22,59.761,60.428,59.609,60.324,371910,0
2011-12-23,60.524,61.247,60.418,61.03,346836,0
2011-12-27,61.113,61.396,60.55,60.862,252081,0
2011-12-28,61.17,61.17,60.409,60.843,342792,0
2011-12-29,60.776,61.35,60.729,61.161,429824,0
2011-12-30,61.454,64.097,61.444,63.674,1558240,0
2012-01-03,64.116,64.982,64.052,64.681,1359515,0
2012-01-04,64.399,65.651,64.343,65.624,1290842,0
2012-01-05,65.04,65.302,63.919,64.709,885147,0
2012-01-06,64.324,64.353,62.979,63.231,668780,0
2012-01-09,63.335,63.806,62.319,63.74,1334770,0
2012-01-10,64.314,64.898,63.608,63.636,798403,0
2012-01-11,63.259,64.247,63.183,63.957,565611,0
2012-01-12,63.844,64.728,63.627,64.671,664885,0
2012-01-13,63.816,65.207,63.551,65.095,808092,0
2012-01-17,64.615,65.632,64.541,65.34,759607,0
2012-01-18,64.774,66.863,64.57,66.826,1079792,0
2012-01-19,67.231,68.748,67.044,67.58,1231041,0
2012-01-20,67.249,67.476,65.837,66.404,729030,0
2012-01-23,66.723,67.063,65.837,66.694,736715,0
2012-01-24,65.999,66.113,65.237,65.659,884221,0
2012-01-25,65.594,67.258,65.057,67.157,860812,0
2012-01-26,66.554,68.333,66.253,67.187,1758257,0
2012-01-27,67.167,68.257,66.976,67.187,1017650,0
2012-01-30,66.195,67.777,66.195,67.082,769812,0
2012-01-31,67.491,68.095,66.96,67.114,705522,0
2012-02-01,67.711,68.228,67.428,67.515,866317,0
2012-02-02,67.515,68.059,67.177,67.664,677762,0
2012-02-03,68.539,70.072,68.388,69.591,2612968,0
2012-02-06,68.99,70.807,68.69,70.3,1608058,0
2012-02-07,70.062,71.795,69.838,71.608,1892238,0
2012-02-08,71.315,72.971,71.306,72.201,2436897,0
2012-02-09,72.152,72.311,70.977,71.08,882917,0
2012-02-10,70.194,70.608,69.387,70.223,975976,0
2012-02-13,70.694,71.041,70.402,70.712,666699,0
2012-02-14,70.59,70.59,69.462,70.392,878234,0
2012-02-15,70.674,70.836,68.433,68.85,807746,0
2012-02-16,68.622,69.075,68.343,68.85,807550,0
2012-02-17,69.094,69.876,68.971,69.819,950030,0
2012-02-21,69.801,70.354,69.667,69.998,791135,0
2012-02-22,69.782,70.412,69.387,70.185,494283,0
2012-02-23,70.117,70.223,69.536,70.026,518089,0
2012-02-24,69.96,71.249,69.952,70.826,520578,0
2012-02-27,70.185,70.836,69.838,70.525,538019,0
2012-02-28,70.655,71.005,70.099,70.817,388123,0
2012-02-29,71.262,71.517,70.169,70.324,576759,0
2012-03-01,70.544,71.833,70.544,71.39,701467,0
2012-03-02,71.354,71.637,70.474,70.692,429077,0
2012-03-05,70.553,70.958,70.099,70.732,375488,0
2012-03-06,69.899,69.899,67.432,67.84,1018064,0
2012-03-07,67.972,69.208,67.784,69.114,519060,0
2012-03-08,69.871,70.738,69.38,70.361,692030,0
2012-03-09,70.777,71.448,70.268,71.41,702290,0
2012-03-12,71.372,71.456,70.958,71.297,354863,0
2012-03-13,71.608,73.318,71.297,73.29,756227,0
2012-03-14,73.131,73.308,70.958,71.306,554180,0
2012-03-15,71.192,72.989,71.143,72.914,960105,0
2012-03-16,73.138,73.573,72.696,73.366,727535,0
2012-03-19,73.215,74.834,73.215,73.884,560378,0
2012-03-20,73.083,73.404,71.949,73.035,632163,0
2012-03-21,72.931,74.868,72.789,74.499,659217,0
2012-03-22,73.432,73.638,72.696,73.479,501873,0
2012-03-23,73.196,73.317,72.412,72.771,726054,0
2012-03-26,73.543,75.011,73.423,74.982,481630,0
2012-03-27,74.926,75.187,73.525,73.611,611628,0
2012-03-28,73.696,73.735,71.637,72.336,697150,0
2012-03-29,71.779,72.289,70.095,72.279,687350,0
2012-03-30,72.42,72.883,71.514,71.74,503051,0
2012-04-02,71.505,73.289,71.468,73.026,406954,0
2012-04-03,73.101,73.423,72.261,72.648,517125,0
2012-04-04,71.522,72.429,71.325,71.334,569322,0
2012-04-05,71.269,71.458,70.326,71.344,482744,0
2012-04-09,70.115,71.109,70.022,70.711,296096,0
2012-04-10,70.351,71.182,68.17,68.907,2090224,0
2012-04-11,69.814,70.115,69.227,69.974,822954,0
2012-04-12,70.738,72.543,70.523,72.233,945996,0
2012-04-13,72.051,72.205,71.173,71.711,828537,0
2012-04-16,71.892,72.63,71.373,71.429,612888,0
2012-04-17,72.224,72.224,71.429,71.532,883183,0
2012-04-18,71.344,72.845,71.212,72.402,763960,0
2012-04-19,72.289,73.885,71.826,72.215,1286172,0
2012-04-20,72.744,73.262,72.253,72.686,789453,0
2012-04-23,71.458,71.619,70.277,70.653,855851,0
2012-04-24,70.967,72.42,70.844,72.382,571574,0
2012-04-25,72.959,73.452,72.306,73.091,510728,0
2012-04-26,72.789,73.337,72.429,73.271,518514,0
2012-04-27,73.47,73.894,72.744,73.82,865612,0
2012-04-30,72.798,73.657,72.023,73.186,650927,0
2012-05-01,73.262,74.623,73.252,73.979,1027490,0
2012-05-02,73.657,74.216,72.63,74.112,649303,0
2012-05-03,74.14,74.14,72.686,72.835,553235,0
2012-05-04,72.345,72.345,70.513,70.767,814615,0
2012-05-07,70.551,71.532,69.947,70.787,628465,0
2012-05-08,70.004,70.287,68.642,69.652,762859,0
2012-05-09,68.558,69.361,68.217,69.086,1283435,0
2012-05-10,69.842,69.842,68.577,68.729,934872,0
2012-05-11,68.577,69.729,68.558,69.142,1059959,0
2012-05-14,68.37,69.787,68.37,68.859,830897,0
2012-05-15,68.888,69.871,68.661,69.642,1033161,0
2012-05-16,69.899,72.496,69.691,70.721,2409718,0
2012-05-17,71.901,72.496,70.513,70.911,3442959,0
2012-05-18,71.477,71.627,68.038,68.519,1757686,0
2012-05-21,68.709,71.325,68.709,71.031,817328,0
2012-05-22,70.105,70.797,68.859,69.285,1313950,0
2012-05-23,68.086,69.671,66.922,69.198,1545568,0
2012-05-24,69.114,71.532,68.992,71.334,1529085,0
2012-05-25,70.767,71.363,70.316,70.797,826488,0
2012-05-29,70.051,71.212,69.919,70.844,668952,0
2012-05-30,70.051,70.143,68.767,68.841,903781,0
2012-05-31,69.124,69.939,67.991,69.419,769047,0
2012-06-01,68.954,68.954,66.733,66.837,1089861,0
2012-06-04,66.847,67.596,64.883,66.291,1306914,0
2012-06-05,66.192,66.685,65.624,65.811,723217,0
2012-06-06,66.202,68.651,66.162,68.651,701220,0
2012-06-07,69.515,69.705,68.034,68.243,1152955,0
2012-06-08,67.739,67.958,66.733,67.607,758908,0
2012-06-11,68.237,68.432,67.481,67.51,502834,0
2012-06-12,67.929,68.119,66.743,67.672,838046,0
2012-06-13,67.571,68.148,66.903,67.192,535220,0
2012-06-14,67.387,67.636,66.622,67.039,553323,0
2012-06-15,67.255,68.204,67.218,67.864,520467,0
2012-06-18,67.292,69.506,67.153,68.954,581668,0
2012-06-19,69.363,70.456,69.278,69.44,564974,0
2012-06-20,69.534,69.886,68.992,69.57,644185,0
2012-06-21,69.561,70.227,68.423,68.518,1057299,0
2012-06-22,68.68,69.032,67.72,68.907,491820,0
2012-06-25,67.779,68.092,67.218,67.691,429974,0
2012-06-26,67.672,68.349,67.163,67.807,373276,0
2012-06-27,67.73,68.129,66.574,67.302,637898,0
2012-06-28,66.847,67.523,66.127,67.474,604552,0
2012-06-29,69.637,69.819,68.794,69.534,921070,0
2012-07-02,69.97,70.672,69.297,70.492,511513,0
2012-07-03,70.616,71.726,70.407,71.726,682708,0
2012-07-05,71.204,71.851,70.891,70.939,569852,0
2012-07-06,70.578,70.672,69.524,70.047,369821,0
2012-07-09,69.934,70.054,68.945,69.335,520102,0
2012-07-10,69.458,70.009,68.661,69.032,459539,0
2012-07-11,69.022,69.229,68.044,68.489,563680,0
2012-07-12,68.167,68.527,67.6,68.339,539915,0
2012-07-13,68.567,70.71,68.537,70.502,890806,0
2012-07-16,70.256,70.73,69.753,70.531,638791,0
2012-07-17,70.71,71.262,70.285,71.062,734991,0
2012-07-18,71.014,71.337,70.852,71.072,622335,0
2012-07-19,71.136,72.029,70.978,71.945,654483,0
2012-07-20,71.356,71.508,70.541,70.797,450132,0
2012-07-23,69.363,70.456,69.307,69.99,426764,0
2012-07-24,69.876,70.237,69.373,69.762,407860,0
2012-07-25,70.169,74.374,70.064,73.806,1727596,0
2012-07-26,74.508,77.156,74.508,76.056,1683195,0
2012-07-27,76.493,78.968,76.329,78.551,1096323,0
2012-07-30,78.483,78.502,77.556,77.914,516609,0
2012-07-31,77.838,78.333,76.967,77.022,474135,0
2012-08-01,77.232,77.576,76.483,77.099,506174,0
2012-08-02,76.66,77.526,76,77.022,419402,0
2012-08-03,77.992,78.891,77.723,78.058,460791,0
2012-08-06,78.38,78.976,78.38,78.77,507010,0
2012-08-07,79.035,80.536,78.91,80.061,719018,0
2012-08-08,79.739,80.241,79.519,79.936,505659,0
2012-08-09,79.849,80.409,79.67,80.089,304447,0
2012-08-10,79.936,80.536,79.849,80.428,326832,0
2012-08-13,80.174,80.612,79.719,80.506,311397,0
2012-08-14,80.866,80.904,79.936,80.165,534821,0
2012-08-15,80.165,80.612,79.888,80.089,246710,0
2012-08-16,80.222,81.721,80.203,81.53,619802,0
2012-08-17,81.397,81.589,81.171,81.56,482597,0
2012-08-20,81.501,82.178,81.444,81.74,490220,0
2012-08-21,82.005,82.498,81.294,81.407,394299,0
2012-08-22,80.733,81.057,80.174,80.448,398232,0
2012-08-23,80.467,80.487,79.025,79.567,441355,0
2012-08-24,79.831,79.964,79.375,79.878,485297,0
2012-08-27,79.954,80.128,78.949,79.357,306798,0
2012-08-28,79.68,79.729,78.91,79.197,198204,0
2012-08-29,79.251,79.251,78.352,78.871,336031,0
2012-08-30,78.463,78.647,77.905,78.362,341754,0
2012-08-31,78.797,78.976,78.01,78.502,242048,0
2012-09-04,78.436,78.436,77.705,78.304,349632,0
2012-09-05,78.029,78.541,75.95,77.686,234477,0
2012-09-06,78.115,79.7,78.087,79.633,524574,0
2012-09-07,79.519,80.222,79.122,80.203,297570,0
2012-09-10,80.128,80.63,79.662,80.145,290835,0
2012-09-11,80.36,80.904,80.251,80.554,420342,0
2012-09-12,80.649,81.435,80.649,81.085,364016,0
2012-09-13,81.142,81.712,80.536,81.491,459154,0
2012-09-14,82.205,83.742,82.149,83.239,454563,0
2012-09-17,83.258,83.4,80.866,80.932,447246,0
2012-09-18,80.932,80.932,79.187,79.187,518888,0
2012-09-19,79.197,81.057,78.675,80.789,486673,0
2012-09-20,78.608,79.384,77.934,78.551,1459419,0
2012-09-21,78.986,79.197,77.876,77.896,385166,0
2012-09-24,77.733,80.584,77.576,79.954,778983,0
2012-09-25,80.467,80.593,79.557,79.613,563671,0
2012-09-26,79.38,79.98,78.942,79.581,491729,0
2012-09-27,80.298,80.876,79.514,80.107,323802,0
2012-09-28,79.819,79.857,78.428,79.009,434686,0
2012-10-01,79.098,80.389,78.874,80.24,556225,0
2012-10-02,80.24,81.594,80.231,81.564,566105,0
2012-10-03,81.43,82.241,81.079,81.897,547457,0
2012-10-04,82.441,83.499,82.298,83.204,517349,0
2012-10-05,83.803,85.082,83.784,84.718,607222,0
2012-10-08,84.653,85.043,83.959,84.814,264148,0
2012-10-09,84.528,85.177,83.985,84.29,357368,0
2012-10-10,84.128,84.564,83.803,83.891,478037,0
2012-10-11,84.358,84.727,84.052,84.221,279625,0
2012-10-12,84.044,84.623,83.901,84.554,325242,0
2012-10-15,84.528,85.483,84.184,85.483,432352,0
2012-10-16,85.158,86.901,85.11,86.882,392786,0
2012-10-17,87.225,87.406,86.139,86.531,687136,0
2012-10-18,86.224,87.406,85.853,86.33,556696,0
2012-10-19,85.921,85.989,83.976,84.834,439111,0
2012-10-22,83.995,84.929,83.698,84.623,463127,0
2012-10-23,84.089,84.52,82.288,84.329,577036,0
2012-10-24,86.178,90.342,85.805,89.153,2691320,0
2012-10-25,88.608,89.134,87.617,88.208,1140271,0
2012-10-26,88.198,88.445,87.294,87.77,547784,0
2012-10-31,87.304,87.97,87.274,87.75,770646,0
2012-11-01,87.77,89.857,87.387,89.838,576482,0
2012-11-02,90.067,90.39,89.543,89.741,464339,0
2012-11-05,89.638,89.751,89.018,89.153,397889,0
2012-11-06,89.551,89.741,88.76,89.361,377058,0
2012-11-07,88.483,89.161,87.254,87.95,570552,0
2012-11-08,88.074,88.084,86.159,86.159,421885,0
2012-11-09,85.815,86.655,85.148,85.654,586038,0
2012-11-12,86.009,87.026,85.587,86.863,350429,0
2012-11-13,86.444,88.637,86.273,87.607,565165,0
2012-11-14,87.807,87.943,86.463,86.521,649942,0
2012-11-15,86.444,87.95,85.747,86.149,1630469,0
2012-11-16,86.187,86.196,85.12,85.892,792501,0
2012-11-19,86.683,88.473,86.531,88.455,1165082,0
2012-11-20,88.188,89.095,87.692,88.246,724748,0
2012-11-21,88.113,88.561,87.607,88.352,609301,0
2012-11-23,88.513,89.487,88.437,88.998,167381,0
2012-11-26,88.876,88.876,87.807,88.473,547857,0
2012-11-27,88.705,88.836,87.923,88.188,534805,0
2012-11-28,87.96,88.778,87.264,88.637,422539,0
2012-11-29,88.942,89.225,88.437,89.018,1060536,0
2012-11-30,88.894,89.391,88.046,88.971,1109582,0
2012-12-03,88.722,89.038,87.225,87.533,761033,0
2012-12-04,87.339,90.029,87.064,89.235,1135776,0
2012-12-05,90.152,94.3,90.114,92.935,2946229,0
2012-12-06,93.945,96.129,93.719,95.499,2032020,0
2012-12-07,95.433,96.061,93.814,94.108,2281352,0
2012-12-10,94.583,96.377,94.402,96.357,736228,0
2012-12-11,96.603,97.427,95.129,95.7,782345,0
2012-12-12,95.947,96.119,95.071,95.377,683079,0
2012-12-13,95.299,95.928,94.757,95.243,710412,0
2012-12-14,95.147,95.451,94.757,95.157,658843,0
2012-12-17,95.396,95.786,94.069,94.889,549518,0
2012-12-18,94.87,95.749,94.089,95.605,912352,0
2012-12-19,95.091,96.547,94.431,96.081,1115986,0
2012-12-20,96.032,97.987,94.907,97.816,1199517,0
2012-12-21,96.709,97.66,96.386,96.956,658465,0
2012-12-24,96.789,97.244,96.328,97.07,298985,0
2012-12-26,97.511,97.825,96.291,96.779,197294,0
2012-12-27,96.719,97.397,95.945,97.234,835426,0
2012-12-28,96.927,97.126,96.328,96.396,676320,0
2012-12-31,96.406,97.786,96.226,97.194,561233,0
2013-01-02,99.314,102.3,99.314,101,915029,0
2013-01-03,100.91,102.36,100.49,101.64,1371491,0
2013-01-04,101.57,103.16,101.57,102.64,620502,0
2013-01-07,102.29,102.89,101.79,102.6,509236,0
2013-01-08,102.08,104.43,102.06,104.41,1301064,0
2013-01-09,104.04,105.28,103.55,104.96,649884,0
2013-01-10,105.14,106.1,104.01,105.89,750539,0
2013-01-11,106.07,107.03,105.69,106.45,1045049,0
2013-01-14,106.42,106.67,105.54,106.22,511728,0
2013-01-15,105.38,105.85,105.05,105.8,612955,0
2013-01-16,105.29,106.59,105.1,106.26,668921,0
2013-01-17,106.55,106.76,105.47,105.51,489611,0
2013-01-18,104.96,105.67,104.62,105.39,1015865,0
2013-01-22,104.91,106.28,104.89,106.12,662590,0
2013-01-23,105.82,107.15,105.81,106.25,1039522,0
2013-01-24,105.97,108.31,105.44,108.16,779258,0
2013-01-25,107.68,108.09,106.33,107.07,1332835,0
2013-01-28,107.13,108.27,106.88,107.14,747570,0
2013-01-29,106.98,112.94,106.28,110.88,1681170,0
2013-01-30,109.35,110.03,108.11,109.65,1235973,0
2013-01-31,109.47,111.34,109.05,110.49,1094938,0
2013-02-01,111.14,111.38,110.32,111.03,1102041,0
2013-02-04,109.71,110.84,108.75,108.77,1297926,0
2013-02-05,108.98,109.84,108.73,108.8,542494,0
2013-02-06,108.23,108.84,107.64,108.69,863546,0
2013-02-07,108.53,109.21,107.62,108.59,542420,0
2013-02-08,108.27,108.48,107.68,108.48,1147874,0
2013-02-11,108.2,110.71,108.17,110.47,573485,0
2013-02-12,110.41,112.59,110.07,112.4,609752,0
2013-02-13,112.17,113.57,112.17,113.02,817075,0
2013-02-14,112.97,114.29,112.37,114.22,651815,0
2013-02-15,113.68,114.24,113.53,113.69,772313,0
2013-02-19,113.01,114.31,112.9,114.27,425939,0
2013-02-20,114,114.66,112.57,112.75,718679,0
2013-02-21,112.42,112.48,111.14,111.8,608013,0
2013-02-22,112.08,113.55,111.57,113.16,360257,0
2013-02-25,113.48,114.26,111.76,112.11,1286141,0
2013-02-26,112.41,112.96,111.33,112.63,831320,0
2013-02-27,112.37,116.92,112.13,116.41,1746573,0
2013-02-28,116.03,116.67,115.63,116.24,1039066,0
2013-03-01,115.89,118.63,115.35,118.13,765111,0
2013-03-04,118.17,120.47,117.62,119.79,1095540,0
2013-03-05,120.56,122.24,120.26,120.42,1078409,0
2013-03-06,120.99,122.13,120.17,120.35,1195526,0
2013-03-07,120.62,122.07,120.44,121.67,1063374,0
2013-03-08,122.62,123.18,120.1,120.61,1108093,0
2013-03-11,120.81,122.03,120.49,121.4,717567,0
2013-03-12,121.55,122.34,120.52,121.16,532529,0
2013-03-13,121.16,121.65,120.45,121.39,467644,0
2013-03-14,121.48,121.71,120.05,121.65,722497,0
2013-03-15,121.67,122.82,121.4,121.52,721699,0
2013-03-18,120.34,121.45,119.95,120.58,396779,0
2013-03-19,120.53,121.28,119.76,120.69,582823,0
2013-03-20,121.25,123.2,121.12,123.06,632918,0
2013-03-21,122.3,122.8,120.57,120.63,668494,0
2013-03-22,121.01,121.76,120.45,120.93,605386,0
2013-03-25,121.86,122.39,119.47,120.01,489027,0
2013-03-26,120.69,122.39,120.64,122.18,418379,0
2013-03-27,122.16,123,121.05,121.71,590069,0
2013-03-28,122.02,125.45,121.89,125.12,1044356,0
2013-04-01,125.32,125.32,121.67,121.76,1013209,0
2013-04-02,122.36,122.77,118.79,119.36,2427699,0
2013-04-03,119.07,119.78,115.43,115.86,1552626,0
2013-04-04,115.71,115.93,113.93,115.25,1090415,0
2013-04-05,112.07,116.31,110.88,115.87,1798185,0
2013-04-08,115.75,118.02,115.45,117.85,825770,0
2013-04-09,118.5,118.82,115.83,115.95,1188409,0
2013-04-10,116.32,117.79,115.97,117.54,1073640,0
2013-04-11,117.69,119.75,116.9,118.33,758935,0
2013-04-12,117.96,119.49,117.16,118.78,577535,0
2013-04-15,117.7,118.48,113.35,113.38,1219223,0
2013-04-16,114.42,116.45,114.19,116.37,804726,0
2013-04-17,115.06,115.38,112.51,113.75,766353,0
2013-04-18,114.14,115.61,112.93,114.63,1113901,0
2013-04-19,114.61,116.74,114.17,115.96,1005417,0
2013-04-22,116.05,118.2,115.5,117.24,706945,0
2013-04-23,117.7,120.09,116.26,117.73,955005,0
2013-04-24,118.54,119.23,116.16,116.75,1017507,0
2013-04-25,118.22,118.48,116.9,117.95,894372,0
2013-04-26,117.95,119.01,117.72,118.53,741010,0
2013-04-29,118.96,120.01,118.29,119.53,1020020,0
2013-04-30,119.53,119.61,117.96,119.54,1142180,0
2013-05-01,119.52,119.61,116.7,117.21,1055910,0
2013-05-02,117.4,120.89,117.19,120.53,904459,0
2013-05-03,121.59,123.8,120.74,120.95,656399,0
2013-05-06,121.54,122.35,120.74,121.61,512878,0
2013-05-07,122.24,124.34,122.15,123.92,605739,0
2013-05-08,123.43,125.94,123.43,125.83,711426,0
2013-05-09,125.67,127.25,122.59,122.9,1027277,0
2013-05-10,122.33,124.09,122.24,123.36,695105,0
2013-05-13,123.74,125.53,121.96,124.6,677671,0
2013-05-14,124.46,129.24,123.91,129.12,1086781,0
2013-05-15,128.24,129.87,128.19,128.9,857754,0
2013-05-16,128.68,132.16,128.68,130.5,1392715,0
2013-05-17,128.86,133.04,128.68,132.8,809498,0
2013-05-20,132.73,134.26,131.16,131.66,882953,0
2013-05-21,131.27,132.94,130.5,130.86,960219,0
2013-05-22,130.66,133.54,128.83,129.19,1257417,0
2013-05-23,128.45,128.45,126.01,127.43,1066434,0
2013-05-24,126.46,128.48,126.23,128.37,540285,0
2013-05-28,128.9,131.2,128.46,128.54,525484,0
2013-05-29,127.75,129.12,126.01,128.35,719672,0
2013-05-30,129.35,131.07,128.89,129.26,362384,0
2013-05-31,128.26,129.24,126.6,126.61,673389,0
2013-06-03,127.89,128.06,126.26,126.49,652858,0
2013-06-04,119.68,124.23,119.41,122.11,1981773,0
2013-06-05,119.68,121.3,116.25,116.79,2104992,0
2013-06-06,115.96,120.69,115.14,120.53,1093805,0
2013-06-07,121.01,123.81,120.66,121.49,875907,0
2013-06-10,121.42,122.36,119.04,119.42,625584,0
2013-06-11,117.39,119.77,117.23,118.2,1345488,0
2013-06-12,119.49,119.96,117.49,117.7,689414,0
2013-06-13,117.46,119.64,116.26,119.41,731171,0
2013-06-14,119.21,120.05,117.69,118.68,612173,0
2013-06-17,119.56,119.71,117.11,117.71,778469,0
2013-06-18,118.04,119.6,117.18,119.48,564901,0
2013-06-19,119.29,120.58,118.71,119.01,833564,0
2013-06-20,116.73,117.26,114.91,115.41,1068709,0
2013-06-21,115.11,115.53,112.93,114.15,1065629,0
2013-06-24,111.62,113.01,109.18,112.03,1911436,0
2013-06-25,112.4,115.51,111.73,115.34,1224921,0
2013-06-26,116.17,117.43,115.24,116.95,956874,0
2013-06-27,117.05,117.79,116.12,116.14,614707,0
2013-06-28,115.85,117.66,114.77,116.77,774877,0
2013-07-01,117.71,120.92,117.52,118.06,531030,0
2013-07-02,117.31,119.29,117.03,118.07,521437,0
2013-07-03,117.64,117.75,115.76,115.79,404039,0
2013-07-05,116.03,116.75,115.07,115.84,582727,0
2013-07-08,115.07,116.26,113.79,115.26,1429557,0
2013-07-09,115.87,117.71,115.74,117.4,784130,0
2013-07-10,117.71,118.77,117.18,118.08,760843,0
2013-07-11,119.9,120.23,119.32,120.07,599651,0
2013-07-12,120.18,122.61,120.17,121.88,791690,0
2013-07-15,122.21,123.49,121.79,121.85,578980,0
2013-07-16,121.83,122.38,121.49,122.22,642908,0
2013-07-17,122.74,124.57,122.35,123.1,505618,0
2013-07-18,123.46,124.58,122.74,123.96,561984,0
2013-07-19,123.9,124.24,123.14,124.07,431331,0
2013-07-22,124.03,124.84,122.87,123.38,507133,0
2013-07-23,124.03,124.14,121.6,121.81,723094,0
2013-07-24,121.88,122.06,116.6,118.88,2232418,0
2013-07-25,119.08,123.45,118.56,123.12,1106028,0
2013-07-26,122.7,123.59,121.95,122.51,871254,0
2013-07-29,122.45,122.71,121.28,121.94,790598,0
2013-07-30,121.67,121.9,119.63,119.94,989092,0
2013-07-31,120.02,120.97,117.42,118.19,1536256,0
2013-08-01,119.91,121.4,118.4,120.65,705316,0
2013-08-02,120.09,121.19,119.85,120.55,494531,0
2013-08-05,120.45,120.93,119.79,120.02,334265,0
2013-08-06,120.63,120.63,118.7,119.47,727502,0
2013-08-07,118.44,119.43,117.71,117.98,664387,0
2013-08-08,118.46,119.49,117.3,119.09,576775,0
2013-08-09,118.33,118.88,117.19,117.98,281197,0
2013-08-12,117.79,117.91,116.93,117.35,450153,0
2013-08-13,117.17,120,116.95,119.93,761669,0
2013-08-14,119.27,119.41,117.58,117.67,550269,0
2013-08-15,116.98,117.66,114.99,116.39,634030,0
2013-08-16,116.39,117.65,116.03,117.38,517534,0
2013-08-19,117.05,117.29,116,116.08,246226,0
2013-08-20,115.33,116.63,114.94,115.96,637522,0
2013-08-21,115.06,115.73,113.05,113.71,907928,0
2013-08-22,114.77,117.44,114.38,117.34,620258,0
2013-08-23,117,118.45,116.45,117.94,846552,0
2013-08-26,118,118.26,115.17,115.17,569390,0
2013-08-27,113.92,114.26,111.14,113.1,973813,0
2013-08-28,113.2,114.08,112.4,114.02,601502,0
2013-08-29,113.72,114.89,113.71,114.44,217067,0
2013-08-30,114.65,114.89,113.27,113.54,229387,0
2013-09-03,114.23,115.29,112.07,112.98,858255,0
2013-09-04,113.15,115.49,113.06,115.44,408803,0
2013-09-05,115.05,116.86,115.05,116.81,348670,0
2013-09-06,118.11,118.19,115.27,116.41,525970,0
2013-09-09,116.78,117.23,115.5,116.65,488448,0
2013-09-10,117.56,118.03,117.02,117.99,335775,0
2013-09-11,117.9,118.44,116.77,118.41,581919,0
2013-09-12,117.76,117.89,116.2,116.98,583746,0
2013-09-13,117.36,119.44,116.93,119.08,745196,0
2013-09-16,120.17,121.22,120.16,120.88,705151,0
2013-09-17,120.66,121.68,120.31,121.68,914331,0
2013-09-18,121.77,124.22,120.84,123.13,789324,0
2013-09-19,123.57,124.86,123.44,124.38,548025,0
2013-09-20,124.38,124.67,121.39,121.86,417860,0
2013-09-23,121.13,121.68,120.07,120.84,408885,0
2013-09-24,120.83,122.04,119.86,121.55,442868,0
2013-09-25,122.1,122.1,120.44,120.87,466255,0
2013-09-26,120.94,121.53,119.95,121.11,309241,0
2013-09-27,121.18,121.53,120.3,120.79,207596,0
2013-09-30,120.07,120.52,118.63,118.93,658583,0
2013-10-01,118.84,121.11,118.68,120.77,368096,0
2013-10-02,119.91,121.31,119.46,121.14,361547,0
2013-10-03,120.61,120.61,118.13,120.14,855247,0
2013-10-04,119.71,121.06,118.99,120.93,366630,0
2013-10-07,119.4,123.61,119.37,123.16,651591,0
2013-10-08,123,125.84,122.91,123.62,1255324,0
2013-10-09,123.8,125.09,122.87,124.55,731860,0
2013-10-10,124.92,126.7,124.91,125.96,475904,0
2013-10-11,125.96,126.23,124.47,124.95,787721,0
2013-10-14,124.7,125.42,124.44,125.28,312962,0
2013-10-15,124.92,125.13,123.81,124.38,513657,0
2013-10-16,124.42,125.94,124.07,125.77,660464,0
2013-10-17,125.5,125.64,124.26,124.67,733417,0
2013-10-18,124.92,127.33,124.82,126.84,544794,0
2013-10-21,126.45,126.77,125.01,125.49,440304,0
2013-10-22,125.48,126.41,125.26,126.32,657808,0
2013-10-23,129.24,139.76,129.23,137.93,2701767,0
2013-10-24,137.38,138.2,135.52,136.69,1570659,0
2013-10-25,137.34,138.62,134.79,138.28,2745385,0
2013-10-28,138.28,138.86,136.08,136.76,811254,0
2013-10-29,136.98,139.26,136.98,138.93,990118,0
2013-10-30,139.29,140.2,138.34,139.36,775862,0
2013-10-31,139.26,140.22,137.82,138,719353,0
2013-11-01,138.47,140.28,138.23,140.28,652338,0
2013-11-04,140.81,142.09,139.84,140.59,642697,0
2013-11-05,139.74,141.14,139.53,140.81,557229,0
2013-11-06,141.17,141.84,140.76,141.02,411547,0
2013-11-07,141.32,141.77,139.48,140.15,812501,0
2013-11-08,140.42,141.08,139.56,140.01,381215,0
2013-11-11,139.83,141.7,139.36,141.38,258076,0
2013-11-12,140.36,141.85,140.36,141.54,423936,0
2013-11-13,141.37,143.57,140.68,143.23,528945,0
2013-11-14,143.38,144.19,142.72,143.67,401175,0
2013-11-15,143.87,144.6,143.46,144.14,459995,0
2013-11-18,144.4,145.17,143.46,144.48,397350,0
2013-11-19,144.1,144.85,142.18,142.34,398954,0
2013-11-20,142.77,143.18,141.66,142.05,391057,0
2013-11-21,141.61,143.97,141.54,143.96,446875,0
2013-11-22,143.92,146.57,143.13,145.91,732253,0
2013-11-25,146.35,148.57,146.14,147.49,610499,0
2013-11-26,147.13,147.81,146.56,147.1,521713,0
2013-11-27,145.55,148.2,145.46,146.74,270709,0
2013-11-29,146.74,149.77,146.19,148.41,222105,0
2013-12-02,148.12,151.39,147.49,150.96,582661,0
2013-12-03,150.55,150.85,145.99,147.86,578706,0
2013-12-04,146.82,149.13,145.19,147.53,449588,0
2013-12-05,147.67,147.67,145.99,146.41,284663,0
2013-12-06,147.32,149.58,147.06,148.72,262917,0
2013-12-09,148.89,149.37,146.91,147.53,507288,0
2013-12-10,147.53,147.53,146.38,146.59,417748,0
2013-12-11,146.89,147.03,144.12,144.64,448984,0
2013-12-12,143.75,145.79,142.98,144.93,468805,0
2013-12-13,146.43,146.43,144.34,145.24,329313,0
2013-12-16,146.34,147.18,144.24,144.34,1006900,0
2013-12-17,144.56,145.14,143.82,144.15,656553,0
2013-12-18,143.82,145.86,143.24,145.32,726839,0
2013-12-19,145.29,148,144.86,147.83,446922,0
2013-12-20,147.77,149.38,147.23,147.29,533898,0
2013-12-23,147.94,148.44,146.3,146.97,405760,0
2013-12-24,147.33,147.6,145.86,147.03,148765,0
2013-12-26,147.19,148.52,147,147.54,196236,0
2013-12-27,147.9,147.99,145.5,145.85,295710,0
2013-12-30,146,146.62,145.24,145.49,382919,0
2013-12-31,145.55,146.89,145.55,146.29,286590,0
2014-01-02,145.22,146.61,144.17,144.2,574331,0
2014-01-03,145.34,146.39,143.81,144.93,626848,0
2014-01-06,145,145.08,142,142.59,570637,0
2014-01-07,142.13,142.9,141.03,142.06,856444,0
2014-01-08,142.34,142.7,139.69,141.3,1063022,0
2014-01-09,141.28,144.26,140.86,143.66,728344,0
2014-01-10,143.11,148.46,143.05,148.15,958862,0
2014-01-13,148.09,148.16,144.99,145.66,724457,0
2014-01-14,145.72,146.17,143.54,144.78,512744,0
2014-01-15,144.92,145.38,144.34,145.02,480812,0
2014-01-16,144.2,144.72,142.77,144.67,466644,0
2014-01-17,144.24,145.04,143.85,144.31,459719,0
2014-01-21,144.13,145.39,143.73,144.18,372951,0
2014-01-22,144.64,146.27,143.35,144.12,477678,0
2014-01-23,143.11,143.93,142.26,143.13,636660,0
2014-01-24,142.26,142.39,136.64,136.98,962272,0
2014-01-27,137.78,137.91,135.74,136.88,717958,0
2014-01-28,136.83,137.95,135.55,137.14,780611,0
2014-01-29,136.48,148.56,134.74,142.72,2914721,0
2014-01-30,144.93,148.74,143.49,148.06,1272782,0
2014-01-31,145.51,147.91,144.31,146.45,806723,0
2014-02-03,146.44,147.7,141.54,142.41,1038582,0
2014-02-04,142.85,143.54,140.54,143.45,601003,0
2014-02-05,142.23,143.54,140.15,143.33,836412,0
2014-02-06,142.73,145.93,142.13,145.64,882793,0
2014-02-07,146.86,147.56,144.32,146.78,515706,0
2014-02-10,146.3,147.52,145.77,146.76,692624,0
2014-02-11,146.43,148.32,146.08,147.88,758477,0
2014-02-12,148.36,149.43,147.44,149.38,593493,0
2014-02-13,148.66,150.17,147.39,149.8,693203,0
2014-02-14,149.58,151.68,148.49,149.48,783023,0
2014-02-18,149.98,152.13,149.48,151.59,902524,0
2014-02-19,151.18,152.06,150.27,150.43,546259,0
2014-02-20,150.66,151.74,150.17,151.13,528164,0
2014-02-21,150.91,151.72,150.46,151.01,475478,0
2014-02-24,152.66,154.37,151.97,152.7,625410,0
2014-02-25,152.75,153.4,150.51,150.81,758420,0
2014-02-26,151.81,151.81,149.55,149.89,580561,0
2014-02-27,150.51,150.51,148.95,149.57,463456,0
2014-02-28,149.8,153.77,149.27,151.78,747618,0
2014-03-03,150.22,151.53,149.64,150.95,524178,0
2014-03-04,152.7,153.78,152.4,152.6,562618,0
2014-03-05,152.99,154.1,152.76,153.41,412542,0
2014-03-06,153.83,154.44,152.82,153.32,596273,0
2014-03-07,153.43,153.43,150.49,150.9,680209,0
2014-03-10,150.81,150.83,148.6,149.19,702550,0
2014-03-11,149.74,150.37,147.43,147.86,896369,0
2014-03-12,147.77,151.8,146.57,151.61,782432,0
2014-03-13,152.15,152.98,149.34,149.7,834730,0
2014-03-14,149.04,149.13,147.94,148.14,520077,0
2014-03-17,148.83,150.8,148.54,149.63,441502,0
2014-03-18,150.2,152.73,149.99,150.8,503573,0
2014-03-19,150.88,150.92,147.62,148.67,477685,0
2014-03-20,147.86,148.14,145.97,146.37,728148,0
2014-03-21,147.2,147.31,145,145.35,693008,0
2014-03-24,145.74,146.95,144.18,145.08,579393,0
2014-03-25,145.84,146.14,144.6,145.45,645184,0
2014-03-26,146.06,147.12,144.35,144.53,544504,0
2014-03-27,144.39,144.61,142.61,142.92,579425,0
2014-03-28,143.35,144.99,142.97,143.61,541418,0
2014-03-31,144.74,147.55,144.64,145.77,557609,0
2014-04-01,145.97,146.53,144.5,146.05,834043,0
2014-04-02,146.28,149.16,145.66,148.52,840335,0
2014-04-03,148.65,149.2,146.77,148.92,602213,0
2014-04-04,148.35,150.05,146.78,147.24,486966,0
2014-04-07,146.29,146.83,143.32,143.32,784378,0
2014-04-08,143.68,144.11,141.81,143.17,657083,0
2014-04-09,143.52,145.26,143.32,144.36,441953,0
2014-04-10,144.29,144.29,139.66,140.08,759017,0
2014-04-11,138.93,140.84,138.3,139.39,602959,0
2014-04-14,139.92,141.24,139.18,140.63,713514,0
2014-04-15,140.71,142.97,139.28,140.77,521984,0
2014-04-16,141.36,142.87,140.88,142.71,352490,0
2014-04-17,142.77,145.04,142.77,143.56,433183,0
2014-04-21,143.62,144.7,142.2,144.29,790672,0
2014-04-22,147.03,153.56,147.03,151.9,1601010,0
2014-04-23,151.6,152.16,149.72,150.06,813660,0
2014-04-24,150.72,150.79,147.33,148.27,510465,0
2014-04-25,148.11,150.53,147.63,150.38,994357,0
2014-04-28,150.92,151.34,148.55,150.16,521432,0
2014-04-29,145.24,147.01,144.94,146.54,2512481,0
2014-04-30,146.32,151.49,145.95,151.12,1618218,0
2014-05-01,150.47,152.6,150.38,151.35,933583,0
2014-05-02,151.74,154.85,151.74,152.87,1141695,0
2014-05-05,152.44,152.51,150.47,151.79,627883,0
2014-05-06,151.79,152.18,151.06,151.23,317417,0
2014-05-07,151.22,153.52,150.8,153.29,528975,0
2014-05-08,153.37,156.19,153.01,155.11,652759,0
2014-05-09,154.73,155.5,153.77,154.24,379937,0
2014-05-12,154.86,157.56,154.61,157.24,646642,0
2014-05-13,157.09,157.3,155.22,155.28,636377,0
2014-05-14,155.43,157.03,154.81,155.97,358982,0
2014-05-15,155.8,156.7,153.16,154,364963,0
2014-05-16,154.41,155.52,153.8,155.35,582998,0
2014-05-19,155.64,157.41,154.18,157.12,384834,0
2014-05-20,156.3,159.25,156.12,157.13,816418,0
2014-05-21,157.62,158.82,157.2,158.32,1065437,0
2014-05-22,158.17,160.66,157.78,159.58,480639,0
2014-05-23,160.08,160.76,158.93,160.53,356197,0
2014-05-27,161.46,161.96,160.6,161.37,485995,0
2014-05-28,161.6,162.4,160.58,161.63,1646099,0
2014-05-29,161.8,162.48,160.93,162.2,914255,0
2014-05-30,162.31,162.69,161.19,162.32,719588,0
2014-06-02,163.02,164.59,162.61,164.48,909194,0
2014-06-03,164.52,166.49,163.45,166.13,1474254,0
2014-06-04,167.22,169.66,166.94,168.89,1935652,0
2014-06-05,169.28,172.06,168.18,171.94,1993559,0
2014-06-06,172.11,174.19,171.79,174.17,1387891,0
2014-06-09,173.95,175.51,172.92,174,1223431,0
2014-06-10,173.4,174.19,171.87,174.02,1016870,0
2014-06-11,173.82,175.94,173.49,175.35,851957,0
2014-06-12,174.42,176.27,173.79,176.09,1843408,0
2014-06-13,175.48,180.25,175.29,179.08,1491325,0
2014-06-16,178.84,179.93,177.51,178.68,652134,0
2014-06-17,178.59,179.16,176.4,176.44,706887,0
2014-06-18,176.35,177.15,175.79,177.05,767014,0
2014-06-19,177.47,177.73,176.55,176.87,685338,0
2014-06-20,177.83,178.73,175.75,178.43,819155,0
2014-06-23,177.99,178.51,176.73,177.58,423626,0
2014-06-24,175.56,175.56,171.45,171.52,1533268,0
2014-06-25,171.72,174.28,171.65,173.48,986721,0
2014-06-26,173.99,174.78,172.93,174.57,610387,0
2014-06-27,174.71,175.3,173.81,174.88,494462,0
2014-06-30,174.43,179.6,174.43,175.85,620685,0
2014-07-01,175.91,177.05,174.65,174.95,508151,0
2014-07-02,178.47,178.97,175.77,176.1,858403,0
2014-07-03,176.87,178.9,176.66,177.75,341356,0
2014-07-07,181.44,181.44,177.2,177.98,627298,0
2014-07-08,177.31,177.57,175.34,176.97,397623,0
2014-07-09,177.09,178.68,176.29,178.63,381773,0
2014-07-10,176.91,177.23,175.5,176.6,628349,0
2014-07-11,176.57,178.17,175.48,177.52,492257,0
2014-07-14,178.25,178.82,176.99,177.46,424850,0
2014-07-15,176.99,177.97,176.23,177.36,674660,0
2014-07-16,177.42,178.9,176.94,178.54,740325,0
2014-07-17,179.84,187.17,179.28,182.56,1963940,0
2014-07-18,183.93,189.17,183.48,189.17,1157517,0
2014-07-21,188.49,191.18,188.13,189.82,633697,0
2014-07-22,190.61,193.83,190.37,192.26,884275,0
2014-07-23,193.34,193.76,191.45,192.73,754835,0
2014-07-24,193.39,193.39,189.77,190.04,670143,0
2014-07-25,189.44,190,188.52,188.93,668843,0
2014-07-28,188.89,189.15,186.47,186.99,839326,0
2014-07-29,187.46,187.66,184.59,184.94,736833,0
2014-07-30,184.63,187.35,184.62,187.11,561624,0
2014-07-31,186.62,187.06,184.14,184.42,874557,0
2014-08-01,183.81,184.86,180.66,181.72,1195015,0
2014-08-04,182.88,186.58,181.55,186.33,744339,0
2014-08-05,183.61,185.03,183.1,184.75,968912,0
2014-08-06,183.92,185.75,183.44,184.24,495405,0
2014-08-07,184.9,185.53,180.99,182.08,786427,0
2014-08-08,182.55,184.24,181.32,183.99,366294,0
2014-08-11,184.47,186.66,184.28,186.14,358797,0
2014-08-12,186.01,187.39,184.52,185.55,338200,0
2014-08-13,185.98,186.71,184.64,185.01,496301,0
2014-08-14,185.63,188.49,185.41,188.42,464183,0
2014-08-15,189.57,189.88,186.22,189.82,679717,0
2014-08-18,190.52,191.94,190.08,191.18,492202,0
2014-08-19,191.39,192.35,190.94,191.97,510364,0
2014-08-20,191.78,194.67,191.38,194.38,538178,0
2014-08-21,195.07,195.07,192.85,194.09,431479,0
2014-08-22,194.17,194.63,193.1,193.79,291515,0
2014-08-25,194.23,194.56,193.57,193.92,454875,0
2014-08-26,194.78,195.38,194.14,194.22,425509,0
2014-08-27,194.91,195.06,192.74,194.6,417167,0
2014-08-28,194.48,194.71,193.2,194.52,494160,0
2014-08-29,195.16,195.36,193.77,194.76,507951,0
2014-09-02,195,198.49,194.86,197.99,898263,0
2014-09-03,199.93,201.2,198.78,199.05,773105,0
2014-09-04,199.89,202.15,199.08,200.8,625494,0
2014-09-05,200.96,201.88,200.38,201.37,436947,0
2014-09-08,201.38,202.59,199.58,199.69,501025,0
2014-09-09,199.64,201.22,198.84,200.23,607418,0
2014-09-10,200.66,200.69,198.09,198.66,608144,0
2014-09-11,196.9,200.36,196.62,200.27,574331,0
2014-09-12,199.88,200.06,195.11,195.5,947612,0
2014-09-15,195.92,196.54,195.42,195.66,619535,0
2014-09-16,195.74,200.54,194.91,199.93,694081,0
2014-09-17,200.29,203.68,199.97,202.71,909160,0
2014-09-18,204.27,204.57,199.81,200.78,786764,0
2014-09-19,201.32,201.95,198.63,199.68,576138,0
2014-09-22,200.07,200.82,196.59,197.08,817222,0
2014-09-23,196.78,197.14,195.15,195.3,492890,0
2014-09-24,194.81,196.89,194.24,196.72,639120,0
2014-09-25,195.95,196.57,192.97,193.68,557742,0
2014-09-26,193.27,197.38,193.23,196.73,486562,0
2014-09-29,195.58,199.79,194.32,199.5,637056,0
2014-09-30,201.04,205.1,199.01,201.79,1352569,0
2014-10-01,199.86,200.73,191.06,194.07,1715103,0
2014-10-02,195.99,204.66,195.94,204.45,2769159,0
2014-10-03,206.05,214.15,205.84,208.77,2103682,0
2014-10-06,213.27,213.32,207.51,208.92,1467935,0
2014-10-07,207.4,207.4,201.05,201.54,1228418,0
2014-10-08,201.33,202.3,195.83,202.15,1153129,0
2014-10-09,202.33,202.48,192.86,193.79,1335243,0
2014-10-10,192.18,192.58,175.56,184.19,3900271,0
2014-10-13,189.18,195.25,179.65,179.91,1957249,0
2014-10-14,180.38,187,177.61,183.51,1335305,0
2014-10-15,178.62,183.21,175.18,181.99,1555544,0
2014-10-16,178.07,191.68,176.94,188.48,1429238,0
2014-10-17,192.74,196.43,192.74,194.02,2261350,0
2014-10-20,192.57,193.78,189.14,191.04,1384964,0
2014-10-21,189.66,198.9,186.56,194.53,2171463,0
2014-10-22,195.43,196.75,190.86,191.3,890318,0
2014-10-23,193.62,199.24,192.58,197.7,923697,0
2014-10-24,198.43,199.74,195.49,199.2,750527,0
2014-10-27,198.55,198.74,195.06,197.35,663078,0
2014-10-28,199.13,200.75,198.15,199.84,755392,0
2014-10-29,200.68,201.65,196.97,198.87,655086,0
2014-10-30,198.51,201.45,197.2,199.31,604164,0
2014-10-31,202.1,202.59,200.27,201.99,765969,0
2014-11-03,201.62,201.76,196.7,197.05,958207,0
2014-11-04,196.23,197.71,194.62,197.29,783854,0
2014-11-05,198.34,199.5,196.57,198.32,794860,0
2014-11-06,198.51,200.76,197.95,200.04,833165,0
2014-11-07,200.6,202.93,200.27,200.81,815970,0
2014-11-10,201.83,203.74,200.5,203.19,775841,0
2014-11-11,202.78,205.28,202.55,204.24,777082,0
2014-11-12,204.47,206.38,201.78,202.12,1030809,0
2014-11-13,202.38,203.88,200.85,201.05,525389,0
2014-11-14,201.31,201.65,198.55,198.96,641663,0
2014-11-17,198.36,201.33,197.58,198.49,741714,0
2014-11-18,199.42,199.53,196.46,197,827399,0
2014-11-19,197.17,197.27,195.01,196.64,664180,0
2014-11-20,196.19,199.6,195.98,198.36,472902,0
2014-11-21,200.81,200.96,197.51,198.93,809612,0
2014-11-24,200.13,203.09,200.07,202,861304,0
2014-11-25,203.21,204.13,202.21,202.67,514361,0
2014-11-26,202.62,204.21,201.83,204.11,396597,0
2014-11-28,200.46,200.46,186.81,187.88,1366326,0
2014-12-01,188.28,188.47,176.66,182.64,2803251,0
2014-12-02,181.75,188.92,181.21,188.23,1215047,0
2014-12-03,188.24,192.71,187.23,192.41,972115,0
2014-12-04,191.8,193.05,187.87,188.82,823363,0
2014-12-05,187.67,189.99,186.02,186.32,915435,0
2014-12-08,181.59,182.38,174.76,176.06,2332631,0
2014-12-09,174.64,179.49,173.02,179.38,1794903,0
2014-12-10,176.97,178.47,169.33,171.3,2118203,0
2014-12-11,170.68,173.92,169.13,169.91,1285773,0
2014-12-12,168.51,174.9,165.83,171.56,1742439,0
2014-12-15,173,175.56,169.8,172.95,1316505,0
2014-12-16,173.13,180.31,171.72,177.51,1608124,0
2014-12-17,178.02,186.7,176.28,185.11,2660458,0
2014-12-18,188.19,189.66,180.42,186.31,1885457,0
2014-12-19,186.93,187.18,182.38,185.69,970520,0
2014-12-22,185.92,187.58,185.31,186.26,566555,0
2014-12-23,186.23,189.79,185.39,189.65,642766,0
2014-12-24,191.19,192.39,188.57,189.52,382775,0
2014-12-26,189.56,190.21,188.43,189.34,352606,0
2014-12-29,189.7,191.15,187.68,190.64,532826,0
2014-12-30,190.09,190.35,187.69,188.23,542895,0
2014-12-31,188.46,189.28,187.07,187.76,635863,0
2015-01-02,186.35,189.24,181.33,183.77,1195676,0
2015-01-05,181.93,182.66,175.37,176.39,1483970,0
2015-01-06,175.6,175.95,169.94,172.55,2155105,0
2015-01-07,174.49,174.93,170.78,171.99,1529045,0
2015-01-08,173.51,177.11,172.37,176.14,1008555,0
2015-01-09,176.2,176.81,173.73,174.39,1102176,0
2015-01-12,172.98,173.47,169.29,172.43,1182807,0
2015-01-13,173.37,175.58,170.49,172.3,1432565,0
2015-01-14,169.59,172.33,169.23,171.83,1609298,0
2015-01-15,172.47,175.27,171.33,172.59,1407998,0
2015-01-16,171.09,174.38,170.96,174.12,1010276,0
2015-01-20,174.91,178.41,174.06,177.65,1309733,0
2015-01-21,177.64,180.47,176.66,179.24,1283990,0
2015-01-22,175.65,185,175.54,177.81,1858626,0
2015-01-23,176.76,177.25,171.2,171.39,2060243,0
2015-01-26,170.9,175.1,170.9,173.56,1041753,0
2015-01-27,172.28,175.85,171.38,174.78,811787,0
2015-01-28,176.14,176.14,171.7,171.79,834531,0
2015-01-29,171.78,174.04,169.99,173.53,1207324,0
2015-01-30,170.61,172.9,169.93,170.18,1224887,0
2015-02-02,171.69,178.07,170.19,176.7,1098855,0
2015-02-03,177.56,181.54,176.78,181.13,826978,0
2015-02-04,179.87,181.74,179.13,179.8,621342,0
2015-02-05,181.47,185.06,180.87,182.77,700022,0
2015-02-06,182.9,185.47,182,182.88,591288,0
2015-02-09,182.94,185.04,181.01,181.62,669831,0
2015-02-10,183.07,184.84,179.73,183.18,1222253,0
2015-02-11,181.43,181.48,178.22,180.35,1756326,0
2015-02-12,181.7,183.79,179.87,182.05,1127355,0
2015-02-13,182.31,184.35,180.98,181.51,883811,0
2015-02-17,183.69,189.67,182.42,189.17,1728046,0
2015-02-18,187.58,188.48,186.1,187.64,666648,0
2015-02-19,185.6,188.68,184.6,184.9,562500,0
2015-02-20,184.65,185.94,183.73,184.91,693377,0
2015-02-23,184.44,185.78,182.79,183.42,731440,0
2015-02-24,183.5,184.5,182.71,183.06,697106,0
2015-02-25,183.73,186.56,183.73,185.4,528192,0
2015-02-26,184.46,185.84,183.25,183.75,578786,0
2015-02-27,183.66,184.99,182.4,182.81,660796,0
2015-03-02,182.91,184.87,182.21,184.08,589438,0
2015-03-03,184.08,184.27,181.61,183.12,740415,0
2015-03-04,182.47,186.03,181.32,185.89,623923,0
2015-03-05,185.37,189.26,184.88,188.9,1317744,0
2015-03-06,186.92,188.66,182.83,183.15,743495,0
2015-03-09,183.37,183.48,181.08,181.25,705520,0
2015-03-10,179.77,180.5,178.42,178.54,730257,0
2015-03-11,178.84,180.89,178.42,180.79,622282,0
2015-03-12,182.47,183.02,180.41,181.87,756940,0
2015-03-13,179.96,181.71,179.73,180.09,719580,0
2015-03-16,181.01,186.8,180.38,184.84,820574,0
2015-03-17,183.15,184.9,182.16,184.03,594467,0
2015-03-18,183.27,186.79,181.21,185.66,955643,0
2015-03-19,184.21,185.62,181.81,182.45,568602,0
2015-03-20,184.19,186.23,182.85,184.17,716708,0
2015-03-23,183.91,184.43,179.62,180.64,1116782,0
2015-03-24,180.97,182.98,179.58,182.01,668775,0
2015-03-25,182.99,183.51,179.48,179.94,799369,0
2015-03-26,180.27,180.69,176.65,179.94,975265,0
2015-03-27,179.7,179.94,177.21,177.86,868108,0
2015-03-30,178.41,179.79,177.21,178.17,633922,0
2015-03-31,176.26,179.41,175.69,178.33,627928,0
2015-04-01,178.48,180.29,177.47,179.44,611281,0
2015-04-02,179.64,181.14,179.25,180.11,473699,0
2015-04-06,180.77,181.45,178.07,178.61,657688,0
2015-04-07,179.52,181.28,179.02,179.16,467531,0
2015-04-08,180.13,181.23,178.82,180.15,556986,0
2015-04-09,180.28,183.49,180.28,183.44,587916,0
2015-04-10,184.11,184.79,182.55,184.13,621015,0
2015-04-13,183.24,184.81,182.69,182.97,369001,0
2015-04-14,180.08,182.83,179.5,182.23,982436,0
2015-04-15,183.31,184.88,182.6,184.58,645412,0
2015-04-16,184.58,185.45,183.09,183.99,508678,0
2015-04-17,183.55,185.73,182.77,185.43,754601,0
2015-04-20,185.15,189.46,185.15,189.25,1703585,0
2015-04-21,191.38,191.64,183.57,184.41,2151412,0
2015-04-22,185.78,192.95,185.24,190.34,1549576,0
2015-04-23,190.14,193.7,187.73,192.73,1292327,0
2015-04-24,193.03,193.34,190.96,192.77,674311,0
2015-04-27,193.21,193.3,189.43,190.67,530557,0
2015-04-28,190.94,190.94,188.53,190.34,650723,0
2015-04-29,189.73,190.38,187.01,189.09,689957,0
2015-04-30,188.44,188.44,185.48,186.03,635254,0
2015-05-01,186.46,190.49,186.07,189.7,718949,0
2015-05-04,191.42,192.87,189.81,190.78,702354,0
2015-05-05,191.24,191.37,184.22,184.62,842499,0
2015-05-06,185.57,185.57,181.75,182.84,898779,0
2015-05-07,181.92,184.99,180.09,184.58,1001275,0
2015-05-08,186.62,186.94,183.72,184.37,790044,0
2015-05-11,184.1,185.68,182.27,182.35,435385,0
2015-05-12,182.13,182.67,178.24,178.34,1099365,0
2015-05-13,178.72,179.01,172.93,174.82,1930755,0
2015-05-14,173.59,176.14,170.52,174.01,1929425,0
2015-05-15,173.65,176.35,173.22,175.25,831986,0
2015-05-18,174.48,175.21,172.38,172.77,1118957,0
2015-05-19,172.14,172.58,168.61,169.77,1986478,0
2015-05-20,170.52,170.78,168.08,169.54,1028431,0
2015-05-21,168.5,174.01,168.39,172.53,1038779,0
2015-05-22,171.02,172.9,170.29,172.54,810536,0
2015-05-26,172.92,173.63,169.48,169.69,702096,0
2015-05-27,169.86,171.38,169.5,170.55,629925,0
2015-05-28,169.45,169.5,161.56,163.83,4706163,0
2015-05-29,162.17,163.01,160.37,160.79,3318765,0
2015-06-01,159.5,163.52,159.19,163.23,1053982,0
2015-06-02,163.43,165.08,162.15,163.21,794674,0
2015-06-03,162.7,165.38,162.54,163.01,670392,0
2015-06-04,163.17,164.4,161.7,163.82,783693,0
2015-06-05,162.97,165.58,162.66,165.24,696616,0
2015-06-08,164.17,164.95,160.33,161.46,892080,0
2015-06-09,161.68,162.73,160.15,160.89,1024118,0
2015-06-10,161.9,163.98,161.4,162.14,1050710,0
2015-06-11,162.52,164.62,161.38,163.06,1760808,0
2015-06-12,161.44,164.49,161.28,163.14,1668807,0
2015-06-15,161.65,163.87,161.54,163.03,1206172,0
2015-06-16,162.89,164.56,162.72,162.93,968297,0
2015-06-17,164.45,164.95,162.35,164.15,994114,0
2015-06-18,164.57,167.36,164.54,165.57,1344163,0
2015-06-19,164.25,166.06,163.16,163.45,570714,0
2015-06-22,164.85,165.85,163.97,164.3,878351,0
2015-06-23,164.02,165.28,163.65,163.89,1078692,0
2015-06-24,163.42,164.92,158.9,159.21,889811,0
2015-06-25,160.62,161.32,158.38,158.5,1455349,0
2015-06-26,158.28,159.63,157.85,158.23,670732,0
2015-06-29,155.78,157.36,154.59,156.25,773675,0
2015-06-30,156.25,157.32,155.14,156.74,809165,0
2015-07-01,157.24,157.8,155.07,156.71,495202,0
2015-07-02,155.97,158.4,155.67,158.01,564209,0
2015-07-06,157.14,159.81,156.13,156.82,574533,0
2015-07-07,156.1,157.63,153.5,157.22,881122,0
2015-07-08,155.58,155.71,152.39,152.4,809867,0
2015-07-09,154.26,154.8,150.88,151.31,896558,0
2015-07-10,152.35,154.54,150.91,153.93,672674,0
2015-07-13,154.1,155.27,153.39,153.78,426095,0
2015-07-14,153.01,154.52,152.26,153.09,924548,0
2015-07-15,153.14,156.06,152.61,153.06,1093742,0
2015-07-16,153.62,153.97,152.14,153.09,864868,0
2015-07-17,153.59,155.17,152.77,154.14,895127,0
2015-07-20,154.49,156.63,153.74,155.24,870388,0
2015-07-21,153.58,157.11,143.24,147.22,5310446,0
2015-07-22,148.27,154.83,148.27,153.9,3043186,0
2015-07-23,153.26,154.33,150.23,150.84,2111563,0
2015-07-24,151.28,154.55,151.01,152.73,1526397,0
2015-07-27,151.61,152.6,150.09,151.17,891754,0
2015-07-28,152.46,154.63,151.65,154.06,1139764,0
2015-07-29,153.92,158.34,153.33,157.99,1018621,0
2015-07-30,156.71,158.29,156.58,158,648343,0
2015-07-31,158.58,159.26,156.65,157.36,638938,0
2015-08-03,157,157.71,155.07,156.14,727623,0
2015-08-04,155.83,157.14,154.98,155.33,1077403,0
2015-08-05,156.03,157.23,154.79,154.98,945424,0
2015-08-06,154.94,154.95,151.71,153.52,1125147,0
2015-08-07,153.04,154.91,152.58,153.05,841865,0
2015-08-10,153.82,157.78,153.82,157.45,1164503,0
2015-08-11,155.88,156.62,155.31,156.04,1222686,0
2015-08-12,155.51,156.4,152.93,155.91,797598,0
2015-08-13,155,156.35,154.4,154.64,677479,0
2015-08-14,154.45,156.84,154.45,155.66,879077,0
2015-08-17,155.25,155.25,153.1,153.73,521987,0
2015-08-18,153.18,153.87,151.57,151.85,801587,0
2015-08-19,151.22,151.61,147.19,148.1,1007580,0
2015-08-20,146.17,146.23,140.86,143.24,2340867,0
2015-08-21,140.62,141.42,137.09,137.82,1457801,0
2015-08-24,128.04,136.94,127.01,132.96,1185265,0
2015-08-25,135.63,136.92,130.05,130.74,2507195,0
2015-08-26,133.89,133.94,130.17,133.24,1516891,0
2015-08-27,134.6,141.63,134.6,140.9,1249662,0
2015-08-28,139.79,143.66,138.96,142.99,1031195,0
2015-08-31,142.94,143.05,139.94,142.05,906371,0
2015-09-01,139.62,140.61,136.16,137.36,901670,0
2015-09-02,139.11,139.37,134.87,136.13,929170,0
2015-09-03,137.13,138.98,135.95,137.81,711215,0
2015-09-04,135.69,137.22,135.21,135.73,367516,0
2015-09-08,138.13,140.79,137.79,140.5,827656,0
2015-09-09,141.06,143.03,139.91,140.47,812729,0
2015-09-10,139.34,144.55,139.25,142.4,1023703,0
2015-09-11,142.1,143.92,139.96,140.47,1018006,0
2015-09-14,140.66,141.07,139.32,140.11,567273,0
2015-09-15,140.23,143.6,140.23,143.29,629739,0
2015-09-16,143.3,146.84,142.99,146.06,748323,0
2015-09-17,145.67,149.22,145.67,146.08,611447,0
2015-09-18,144.37,146.26,143.38,143.83,733808,0
2015-09-21,144.3,148.47,143.44,144.71,1027310,0
2015-09-22,142.27,142.47,139.33,140.11,888279,0
2015-09-23,140.22,140.74,136.65,138.05,917695,0
2015-09-24,136.27,136.93,133.87,136.53,2428746,0
2015-09-25,138.37,139.68,137.81,138.69,1408647,0
2015-09-28,137.38,138.1,134.72,135.16,1538681,0
2015-09-29,135.04,135.94,133.88,135.38,2032920,0
2015-09-30,138.25,140.77,137.92,140.69,2057002,0
2015-10-01,141.44,143.89,141.43,143.43,1457931,0
2015-10-02,141.65,146.68,140.87,146.49,1317525,0
2015-10-05,147.7,149.17,146.97,148.09,1366356,0
2015-10-06,147.91,148.61,145.8,146.02,1071510,0
2015-10-07,147.68,151.11,147.63,149.88,813454,0
2015-10-08,149.83,153.71,149.69,153.13,867943,0
2015-10-09,153.45,154.67,152.23,154.46,890289,0
2015-10-12,154.25,154.65,150.53,151.82,617743,0
2015-10-13,149.98,150.94,148.04,148.19,698865,0
2015-10-14,148.11,148.59,146.41,148.1,793454,0
2015-10-15,149.15,149.82,147,149.18,649069,0
2015-10-16,148.77,149.09,145.38,145.45,909471,0
2015-10-19,144.94,145.49,142.07,143.36,1123518,0
2015-10-20,145.04,149.61,140.28,148.4,1497508,0
2015-10-21,149.54,150.08,145.39,145.66,1219567,0
2015-10-22,146.1,151.25,146.1,150.07,1198242,0
2015-10-23,150.4,151.43,147.86,150.26,985901,0
2015-10-26,150.28,151.11,149.13,149.64,620601,0
2015-10-27,148.2,148.28,141.02,141.56,1115387,0
2015-10-28,143.42,144.69,139.38,141.16,968858,0
2015-10-29,140.59,142.28,140.14,140.95,604784,0
2015-10-30,141.96,141.99,137.44,137.7,1001511,0
2015-11-02,137.37,137.65,135.47,137.26,1029763,0
2015-11-03,137.06,139.63,135.53,139.12,1216814,0
2015-11-04,139.02,139.54,133.96,135.39,1097014,0
2015-11-05,135.2,135.68,132.15,133.27,982532,0
2015-11-06,132.44,132.86,130.73,131.63,1059164,0
2015-11-09,131.05,141.88,128.3,139.34,4002899,0
2015-11-10,138.45,140.56,136.26,137.15,1585685,0
2015-11-11,138.05,138.23,134.2,134.8,1068448,0
2015-11-12,133.53,135.62,132.3,134.87,1115081,0
2015-11-13,134.09,136.31,132.92,133.26,863249,0
2015-11-16,132.96,134.79,131.45,134.65,930492,0
2015-11-17,134.74,137.2,131.17,135.82,1481503,0
2015-11-18,140.6,145.83,139.46,143.71,3486668,0
2015-11-19,143.76,146.05,142.32,145.62,1372729,0
2015-11-20,146.42,147.68,144.84,146.27,950391,0
2015-11-23,146.48,146.58,143.19,143.8,659171,0
2015-11-24,143.28,144.3,142.75,143.51,759373,0
2015-11-25,143.35,145.23,143.19,144.97,550398,0
2015-11-27,144.57,146.42,144.2,145,320300,0
2015-11-30,143.86,145.3,143.46,144.51,807025,0
2015-12-01,144.31,145.83,143.66,144.31,862697,0
2015-12-02,143.69,144.52,139.06,140.37,1239922,0
2015-12-03,140.69,141.18,137,138.11,951686,0
2015-12-04,135.7,136.11,131.49,131.81,2030371,0
2015-12-07,130.89,131.04,127.38,127.88,1231915,0
2015-12-08,125.68,125.68,121.52,123.61,2110450,0
2015-12-09,123.45,126.86,123.29,126.45,1029061,0
2015-12-10,126.53,126.53,123.05,123.5,892329,0
2015-12-11,121.8,122.81,120.3,121,1220997,0
2015-12-14,120.87,122.19,119.82,120.58,653078,0
2015-12-15,121.22,122.89,120.66,122.51,860290,0
2015-12-16,122.77,126.15,122.56,125.99,999266,0
2015-12-17,126.28,126.97,123.88,124.4,1476094,0
2015-12-18,124.05,124.89,121.85,122.58,1088143,0
2015-12-21,123.18,123.98,120.21,121.04,657846,0
2015-12-22,121.38,124.33,120.8,123.76,599808,0
2015-12-23,124.59,125.94,123.77,125.93,647233,0
2015-12-24,125.94,126.91,125.17,125.29,153099,0
2015-12-28,125.19,125.48,124.27,124.58,373745,0
2015-12-29,126.12,127.24,125.61,126.23,793141,0
2015-12-30,125.37,125.98,124.42,125.04,377038,0
2015-12-31,123.84,125.6,123.73,125.29,637517,0
2016-01-04,123.22,124.26,120.28,124.2,1048101,0
2016-01-05,123.52,124.88,121.9,123.72,898690,0
2016-01-06,121.36,122.06,113.88,114.99,1209228,0
2016-01-07,111.73,113.02,110.16,110.48,1388394,0
2016-01-08,111.66,112.19,110.31,110.64,772007,0
2016-01-11,111.45,111.76,107.13,109.79,965736,0
2016-01-12,110.73,112.22,107.96,109.26,877463,0
2016-01-13,110.17,110.4,102.82,102.93,1396552,0
2016-01-14,103.23,105.49,102.04,104.58,1263260,0
2016-01-15,100.5,103.14,100.37,102.49,879266,0
2016-01-19,104.15,105.29,102.51,105,1358874,0
2016-01-20,102.39,103.19,99.098,102.3,2315168,0
2016-01-21,101.95,103.32,95.341,102.78,2806957,0
2016-01-22,106.77,115.99,106.5,114.69,2650391,0
2016-01-25,114.38,114.87,111.53,111.75,878420,0
2016-01-26,113.1,114.99,111.85,113.97,790430,0
2016-01-27,113.55,115.85,111.62,113.15,844040,0
2016-01-28,115.04,119.05,114.15,118.19,1110948,0
2016-01-29,118.6,120.5,117.41,117.56,874272,0
2016-02-01,114.28,117.95,112.94,117.38,677118,0
2016-02-02,114.66,114.66,109.85,111.34,1198106,0
2016-02-03,113.23,113.95,109.64,113.51,1072515,0
2016-02-04,114.07,124.09,113.93,121.23,1568501,0
2016-02-05,119.7,120.39,117.26,118.73,663157,0
2016-02-08,116.55,120.13,115.31,119.66,1275678,0
2016-02-09,118.1,123.95,117.04,121.86,1596125,0
2016-02-10,120.78,123.86,120.78,122.6,1208859,0
2016-02-11,117.98,120.04,115.25,118.9,876576,0
2016-02-12,119.99,123.06,118.58,121.77,638920,0
2016-02-16,123.53,123.73,119.35,122.51,681398,0
2016-02-17,124.22,128.22,123.3,127.44,807104,0
2016-02-18,128.1,128.12,122.76,124.35,746940,0
2016-02-19,122.66,124.87,121.69,123.63,956700,0
2016-02-22,125.7,126.91,124.9,124.98,1100492,0
2016-02-23,124.53,124.61,119.63,120.14,889020,0
2016-02-24,118.1,118.83,115.1,118.17,1251630,0
2016-02-25,119.35,119.67,116.88,118.08,1116689,0
2016-02-26,119.54,121.56,118.18,118.62,1067763,0
2016-02-29,118.77,120.51,118.02,119.01,1168716,0
2016-03-01,120.08,123.13,119.62,120.75,1564945,0
2016-03-02,119.62,120.91,117.75,117.78,1185761,0
2016-03-03,117.73,120.41,117.27,119.78,982670,0
2016-03-04,120.16,124.56,119.6,123.02,978105,0
2016-03-07,122.66,129.55,122.36,129.42,1519833,0
2016-03-08,128.21,129.14,123.16,123.38,1011185,0
2016-03-09,124.59,127.29,123.56,126.77,993477,0
2016-03-10,126.95,128.72,122.26,123.45,1102934,0
2016-03-11,125.19,129.84,125,129.59,788580,0
2016-03-14,128.48,130.59,128.18,129.57,659348,0
2016-03-15,128.58,128.61,124.44,124.7,1715706,0
2016-03-16,125.69,125.83,123.45,124.98,1081950,0
2016-03-17,125.8,129.01,123.95,127.8,1439389,0
2016-03-18,129.6,131.82,129.11,131.46,1225928,0
2016-03-21,131.11,133.31,130.91,132.33,817887,0
2016-03-22,131.19,131.86,128.49,128.64,600121,0
2016-03-23,128.97,129.03,126.94,127.12,485197,0
2016-03-24,125.45,127.57,124.6,127.1,462685,0
2016-03-28,127.34,127.78,124.46,126.05,509464,0
2016-03-29,125.32,129.53,124.3,129.02,503391,0
2016-03-30,130.5,133.39,130.5,131.89,993221,0
2016-03-31,132.27,132.44,130.09,130.56,549645,0
2016-04-01,129.41,130.1,126.58,129.88,1056712,0
2016-04-04,129.8,131.16,129.07,129.42,974338,0
2016-04-05,127.57,129.81,126.85,128.63,655212,0
2016-04-06,129,129.04,126.84,127.96,483552,0
2016-04-07,126.71,128.41,126.33,127.93,555442,0
2016-04-08,129.88,132.79,129.7,132.61,859397,0
2016-04-11,134.6,138.81,134.01,137.12,2321248,0
2016-04-12,137.52,142.62,137.52,141.86,1417939,0
2016-04-13,143.72,148.93,143.43,147.4,1695398,0
2016-04-14,147.11,147.37,144.87,145.46,1235731,0
2016-04-15,145.02,145.56,143.7,143.8,642983,0
2016-04-18,142.7,144.58,141.49,143.4,768043,0
2016-04-19,145.15,147.66,144.63,147.41,1336382,0
2016-04-20,143.86,148.18,141.87,146.52,2338124,0
2016-04-21,145.41,148.58,144.92,147.73,1074422,0
2016-04-22,147.69,148.94,145.72,147.04,1786171,0
2016-04-25,145.73,146.27,141.82,142.27,1143735,0
2016-04-26,141.75,143.31,139.73,141.04,1353913,0
2016-04-27,142.07,143.75,141.29,142.91,782751,0
2016-04-28,142.91,144.78,141.81,142.43,809395,0
2016-04-29,143.24,143.36,140.58,141.94,788963,0
2016-05-02,142.23,143.67,140.56,143.1,545992,0
2016-05-03,140.86,141.66,139.83,140.39,790507,0
2016-05-04,139.11,139.99,137.66,138.71,847020,0
2016-05-05,139.27,139.76,137.67,137.75,858632,0
2016-05-06,136.75,138.61,136.24,136.57,838614,0
2016-05-09,136.55,136.78,133.73,134.47,1268077,0
2016-05-10,134.99,136.95,134.94,135.75,747451,0
2016-05-11,135.79,136.09,133.82,135.37,510191,0
2016-05-12,136.53,137.64,134.71,135.01,1030803,0
2016-05-13,134.35,135.26,130.98,131.47,836541,0
2016-05-16,131.84,134.34,131.58,131.62,779209,0
2016-05-17,130.89,133.69,130.66,131.08,951637,0
2016-05-18,130.58,132.98,128.91,129.84,907932,0
2016-05-19,128.62,128.62,125.53,126.18,1244643,0
2016-05-20,127.04,128.2,126.88,127.06,1133401,0
2016-05-23,126.55,126.94,125.43,125.89,1168001,0
2016-05-24,126.92,128.8,125.59,125.99,1172882,0
2016-05-25,126.49,127.86,126.2,127.3,1159999,0
2016-05-26,128.83,129.12,126.56,127.18,1173908,0
2016-05-27,127.04,128.48,126.32,128.24,832101,0
2016-05-31,128.53,129.66,127.47,127.5,565904,0
2016-06-01,126.67,129.08,125.47,128.65,677678,0
2016-06-02,127.39,128.61,126.98,128.11,484862,0
2016-06-03,129.11,131.06,127.63,130.57,811608,0
2016-06-06,131.27,131.79,130.37,131.61,567584,0
2016-06-07,132.01,134.09,131.94,133.72,722223,0
2016-06-08,134.73,136.48,134.05,134.23,851158,0
2016-06-09,132.97,133.38,131.59,132,1065746,0
2016-06-10,131.36,131.83,127.71,127.85,1339913,0
2016-06-13,126.6,127.46,125.38,125.96,2963911,0
2016-06-14,125.78,125.99,124.69,125.22,2245595,0
2016-06-15,125.2,125.89,124.19,124.27,2829897,0
2016-06-16,123.32,123.32,120.35,122.45,3340203,0
2016-06-17,123.19,126.32,122.99,125.53,1756692,0
2016-06-20,127.55,128.49,124.85,125.37,1537895,0
2016-06-21,121.32,123.42,119.74,122.34,1889203,0
2016-06-22,123.04,126.36,123.04,125.7,1217915,0
2016-06-23,127.6,128.69,126.89,128.52,997909,0
2016-06-24,122.7,124.89,121.95,122.21,1059655,0
2016-06-27,119.23,120.75,117.94,119.45,1255646,0
2016-06-28,120.29,122.58,120.12,121.9,914058,0
2016-06-29,123.41,125.29,123.16,124.76,643048,0
2016-06-30,126.15,127.69,124.03,127.13,955551,0
2016-07-01,126.72,129.73,126.72,128.46,782990,0
2016-07-05,129.42,129.6,128.1,128.23,990279,0
2016-07-06,127.06,129.49,125.36,129.37,755140,0
2016-07-07,129.72,130.72,128.07,128.56,406774,0
2016-07-08,129.18,132.04,129.18,131.62,475151,0
2016-07-11,132.14,132.91,131.24,131.29,523344,0
2016-07-12,133.11,135.24,132.85,134.7,622575,0
2016-07-13,134.78,138.02,134.6,137.2,1302725,0
2016-07-14,137.78,141.29,137.78,139.85,1244468,0
2016-07-15,139.96,140.37,139.07,139.63,627196,0
2016-07-18,138.78,142.01,138.29,141.92,866132,0
2016-07-19,140.35,142.96,140.06,141.23,1401412,0
2016-07-20,140.1,149.91,139.79,148.65,1914423,0
2016-07-21,147.52,151,146.32,147.07,1198328,0
2016-07-22,147.65,148.53,146.54,147.22,664708,0
2016-07-25,146.02,146.93,144.84,145,799031,0
2016-07-26,145.03,145.47,144.09,144.77,753006,0
2016-07-27,144.92,144.92,142.45,144.49,1028429,0
2016-07-28,144.03,146.68,143.63,146.19,432644,0
2016-07-29,146.15,148.74,145.92,147.82,570915,0
2016-08-01,147.03,148.4,146.89,148.14,539488,0
2016-08-02,147.53,148.04,143.51,144.75,573115,0
2016-08-03,144.56,145.87,144.28,145.37,793713,0
2016-08-04,139.98,141.86,139.8,141.32,5464754,0
2016-08-05,141.33,143.6,141.33,142.18,1354761,0
2016-08-08,142.84,144.08,142.21,142.56,570269,0
2016-08-09,143.16,143.78,142.34,142.99,660073,0
2016-08-10,143.98,144.06,141.81,142.63,664774,0
2016-08-11,143.18,145.59,143.18,144.91,672187,0
2016-08-12,144.64,145.99,144.26,145.59,451045,0
2016-08-15,146.16,148.04,146.08,146.99,618231,0
2016-08-16,147.77,148,145.86,147.29,383421,0
2016-08-17,147.29,148.33,146.62,148.09,589813,0
2016-08-18,148.21,150.99,147.8,150.04,665313,0
2016-08-19,149.22,150.91,148.75,150.46,713480,0
2016-08-22,149.45,151.09,148.79,150.78,423752,0
2016-08-23,151.76,151.93,150.68,151.05,250330,0
2016-08-24,150.74,151.72,150,150.07,413836,0
2016-08-25,149.68,151.12,149.67,150.32,338904,0
2016-08-26,150.91,152.74,150.33,151.13,317607,0
2016-08-29,151.13,153.67,150.72,152.72,487655,0
2016-08-30,152.51,153.47,152.24,153.19,418129,0
2016-08-31,152.3,152.89,150.12,151.11,463577,0
2016-09-01,151.24,152.92,150.24,151.88,643845,0
2016-09-02,153.37,154.22,151.81,152.58,389849,0
2016-09-06,154,154.94,152.83,153.21,567039,0
2016-09-07,153.47,155.28,153.06,153.87,572362,0
2016-09-08,153.82,154.64,150.7,152.09,825384,0
2016-09-09,149.82,150.52,145.75,145.77,995126,0
2016-09-12,144.99,149.43,144.22,148.09,852569,0
2016-09-13,146.22,147.21,144.5,145.76,753150,0
2016-09-14,145.3,147.11,144.13,145.12,728793,0
2016-09-15,144.73,146.64,144.04,146.32,776455,0
2016-09-16,145.32,145.76,143.76,145.04,814141,0
2016-09-19,146.26,146.62,144.36,144.81,435019,0
2016-09-20,145.53,146.08,142.33,142.54,815754,0
2016-09-21,143.4,146.12,143.33,145.93,461510,0
2016-09-22,147.49,147.92,145.48,145.81,534934,0
2016-09-23,145.09,146.11,144.58,144.61,354794,0
2016-09-26,143.96,145.22,143.24,144.45,350349,0
2016-09-27,143.93,146.57,143.67,145.08,486046,0
2016-09-28,145.47,149.13,145.45,148.5,743799,0
2016-09-29,149,149.83,147.95,149.04,793380,0
2016-09-30,150.34,151.64,149.8,151.1,787577,0
2016-10-03,150.04,152.27,150.04,151.24,465639,0
2016-10-04,151.78,152.38,149.69,150.18,460894,0
2016-10-05,150.79,153.43,150.75,153.13,798111,0
2016-10-06,153.18,153.42,150.88,151.45,1255738,0
2016-10-07,151.04,151.07,148.15,150.52,830243,0
2016-10-10,151.03,151.82,150.39,151.56,378688,0
2016-10-11,151.62,152.59,150.11,150.86,667038,0
2016-10-12,150.99,151.33,148.94,149.76,448419,0
2016-10-13,148.86,151.33,147.68,150.68,669554,0
2016-10-14,151.31,152.37,149.07,149.14,1206452,0
2016-10-17,147.99,149.51,146.97,148.78,752650,0
2016-10-18,150.11,152.25,149.61,151.82,1296949,0
2016-10-19,149.36,153.35,147.78,148.79,3357396,0
2016-10-20,148.29,149.18,143.88,144.5,1423966,0
2016-10-21,143.75,145.88,143.37,145.56,921479,0
2016-10-24,145.81,146.81,143.78,144.01,756221,0
2016-10-25,144.12,145.76,143.76,145.57,635013,0
2016-10-26,144.78,145.2,141.14,142.24,1017336,0
2016-10-27,142.5,143.98,142.11,143.51,982661,0
2016-10-28,143.29,144.93,142.21,142.62,891132,0
2016-10-31,142.48,143.52,141.41,141.47,530107,0
2016-11-01,142,142.54,138.06,139.62,624425,0
2016-11-02,139.2,141.32,139.13,140.72,638338,0
2016-11-03,140.73,141.27,139.12,139.54,508373,0
2016-11-04,139.77,140.17,138.61,138.97,577347,0
2016-11-07,140.84,144.13,140.84,142.01,952127,0
2016-11-08,141.87,143.5,137.84,142.25,800693,0
2016-11-09,140.82,142.44,138.73,142.18,927236,0
2016-11-10,142.77,147.17,141.18,144.57,1286139,0
2016-11-11,144.13,144.99,141.62,142.04,920467,0
2016-11-14,142.46,143.32,140.84,141.2,1103634,0
2016-11-15,141.68,143.73,140.94,143.34,641746,0
2016-11-16,142.19,143.66,141.33,143.47,544011,0
2016-11-17,143.59,145.24,143.47,144.69,499662,0
2016-11-18,144.16,144.74,143.57,144.07,563131,0
2016-11-21,145,147.06,145,146.97,862673,0
2016-11-22,147.87,148.85,147.28,148.68,887387,0
2016-11-23,148.05,148.94,147.49,147.59,376992,0
2016-11-25,147.49,148.33,147.49,147.67,159608,0
2016-11-28,148.03,148.05,146.42,146.83,499557,0
2016-11-29,146.57,148.43,145.55,147.46,614713,0
2016-11-30,148.57,152.54,147.65,151.64,1008598,0
2016-12-01,152.89,154.73,151.86,153.77,1180405,0
2016-12-02,154.12,154.36,148.99,149.59,661290,0
2016-12-05,150.93,152.21,149.83,149.98,709237,0
2016-12-06,149.51,150.19,147.91,149.81,632980,0
2016-12-07,149.84,153.38,149.37,153.13,708154,0
2016-12-08,153.51,154.65,151.97,154.58,503740,0
2016-12-09,154.49,155.07,153.42,154.66,486492,0
2016-12-12,154.79,154.79,150.07,150.92,1096387,0
2016-12-13,151.08,152.34,149.35,149.42,801365,0
2016-12-14,148.38,149.55,144.23,144.36,902353,0
2016-12-15,143.57,146.39,143.57,143.75,1122018,0
2016-12-16,145.14,145.82,143.18,143.81,1405905,0
2016-12-19,143.56,143.84,141.76,142.66,1046112,0
2016-12-20,142.92,144.64,142.77,143.36,745474,0
2016-12-21,143.65,145.03,143.1,143.5,537006,0
2016-12-22,142.97,143.33,141.85,141.98,559219,0
2016-12-23,141.67,142.72,141.04,141.72,585393,0
2016-12-27,142.2,142.76,141.63,141.85,571222,0
2016-12-28,141.88,142.63,141.04,141.08,564469,0
2016-12-29,141.15,142.37,141.01,141.92,518683,0
2016-12-30,141.85,143.47,141.26,141.65,439575,0
2017-01-03,143.6,144.46,140.2,140.31,684677,0
2017-01-04,141.92,145.02,141.24,144.8,933264,0
2017-01-05,144.07,148.27,144,146.01,853021,0
2017-01-06,145.84,148.55,145.1,147.46,706116,0
2017-01-09,147.06,147.09,143.64,144.34,801188,0
2017-01-10,145.2,146.01,144.29,145.14,700367,0
2017-01-11,145.62,146.33,144.55,145.87,467894,0
2017-01-12,146.35,146.81,144.87,146.61,587268,0
2017-01-13,146.2,147.87,145.72,147.3,930929,0
2017-01-17,147.45,147.78,144.5,144.73,1155760,0
2017-01-18,143.29,144.98,142.82,144.07,1155229,0
2017-01-19,144.39,151.89,144.31,149.13,4247664,0
2017-01-20,148.97,149.95,146.36,149.81,1898968,0
2017-01-23,149.91,151.68,148.26,151.06,1104990,0
2017-01-24,151.26,152.22,150.36,151.58,842941,0
2017-01-25,152.63,153.68,151.28,153.09,1153120,0
2017-01-26,152.64,153.74,152.2,153.44,703221,0
2017-01-27,153.79,155.06,152.58,153.38,580348,0
2017-01-30,152.55,153.34,149.84,150.67,602665,0
2017-01-31,150.93,151.55,149.52,149.96,776895,0
2017-02-01,150.19,151.03,148.83,149.76,681874,0
2017-02-02,149.66,150.2,147.51,148,1096932,0
2017-02-03,148.29,150.28,148.01,148.99,312663,0
2017-02-06,148.83,148.99,146.24,146.76,598644,0
2017-02-07,146.42,147.11,145,145.75,1638655,0
2017-02-08,145.88,145.88,143.3,144.71,1422535,0
2017-02-09,145.6,146.37,145.16,145.8,822728,0
2017-02-10,146.66,147.1,146.28,146.73,1063849,0
2017-02-13,146.64,148.92,146.63,148.7,1355255,0
2017-02-14,148.35,149.7,148.14,148.98,958064,0
2017-02-15,149.53,150.56,149.25,150.44,549760,0
2017-02-16,150.35,150.9,149.03,149.77,749229,0
2017-02-17,149.73,149.74,147.92,148.49,390176,0
2017-02-21,148.39,151.13,147.82,151.04,673816,0
2017-02-22,150.35,152.88,149.85,151.53,791325,0
2017-02-23,151.75,152.5,148.49,148.78,657935,0
2017-02-24,148.4,148.8,146.24,146.96,676142,0
2017-02-27,146.61,147.55,144.96,147.42,862909,0
2017-02-28,147.52,147.58,146.13,146.33,692152,0
2017-03-01,147.6,148.26,146.85,147.16,1236299,0
2017-03-02,146.66,147.16,145.92,146.13,553059,0
2017-03-03,146.69,148.07,145.94,148,356518,0
2017-03-06,147.23,148.3,146.85,148.01,461589,0
2017-03-07,148.37,148.51,147.25,147.81,706982,0
2017-03-08,147.45,148.56,146.77,146.9,485279,0
2017-03-09,146.54,147.13,145.69,146.1,613711,0
2017-03-10,146.95,148.44,145.71,147.25,472922,0
2017-03-13,147.53,148.28,147.01,147.17,373996,0
2017-03-14,147.35,147.35,145.55,145.82,700493,0
2017-03-15,146.57,146.97,145.13,146.41,513734,0
2017-03-16,146.22,147.41,145.6,145.76,578746,0
2017-03-17,146.02,146.42,145.21,146.03,500859,0
2017-03-20,145.6,145.95,145.06,145.27,662530,0
2017-03-21,145.83,146.5,142.08,143.06,850930,0
2017-03-22,143.02,144,142.35,143.48,690047,0
2017-03-23,143.23,145.38,142.66,144.46,498150,0
2017-03-24,144.49,145.55,143.73,144.38,742027,0
2017-03-27,142.64,145.74,142.32,144.51,620265,0
2017-03-28,144.58,147.27,144.05,146.66,609231,0
2017-03-29,146.8,147.52,145.7,147.23,470486,0
2017-03-30,147.35,148.54,146.84,147.21,488737,0
2017-03-31,146.12,147.19,146.01,146.14,423389,0
2017-04-03,146.14,146.73,143.99,146.32,494000,0
2017-04-04,145.67,147.93,145.67,147.84,533336,0
2017-04-05,148.69,150.01,147.82,148.2,816448,0
2017-04-06,148.78,150.07,148.7,149.45,551607,0
2017-04-07,149.38,150.38,148.84,149.31,488585,0
2017-04-10,149.09,152.73,149.09,152.1,697197,0
2017-04-11,152.08,152.22,150.44,152.16,798755,0
2017-04-12,151.97,152.34,149.74,150.02,499039,0
2017-04-13,149.8,151.01,149.1,149.21,772951,0
2017-04-17,149.23,151.26,149.2,151.04,693167,0
2017-04-18,150.37,151.05,149.29,150.59,568021,0
2017-04-19,151.66,151.66,148.94,149.08,736735,0
2017-04-20,151.98,155.14,150.96,152.96,1645151,0
2017-04-21,152.43,152.9,150.67,152.17,938737,0
2017-04-24,154.64,155.03,152.34,153.26,922590,0
2017-04-25,153.26,154.37,152.6,153.98,934552,0
2017-04-26,153.83,155.53,151.78,151.82,991052,0
2017-04-27,152.44,154.77,151.65,152.91,694825,0
2017-04-28,152.87,152.87,151.1,152.43,449357,0
2017-05-01,152.8,154.08,152.61,153.28,515472,0
2017-05-02,153.21,155.01,152.85,154.62,826142,0
2017-05-03,154.11,154.59,152.62,153.73,604490,0
2017-05-04,153.51,154.12,151.41,151.85,547426,0
2017-05-05,152.49,154.13,151.49,154.07,581026,0
2017-05-08,153.57,155.17,153.4,154.63,740933,0
2017-05-09,154.63,155.15,153.59,154.58,583224,0
2017-05-10,154.46,156.55,154.29,156.36,830015,0
2017-05-11,155.13,156.61,154.73,155.37,594495,0
2017-05-12,155.16,156.02,154.08,154.57,443483,0
2017-05-15,155.51,158.77,155.51,158.45,830418,0
2017-05-16,158.6,159.59,156.45,157,816654,0
2017-05-17,155.06,155.42,151.12,151.31,1079393,0
2017-05-18,151.26,152.67,150.51,151.75,896578,0
2017-05-19,152.81,155.12,152.54,154.83,708441,0
2017-05-22,155.49,156.53,154.92,156.17,450052,0
2017-05-23,155.88,157.54,155.87,156.45,1082378,0
2017-05-24,156.12,157.56,155.76,157.52,445419,0
2017-05-25,158.47,158.66,156.64,158.47,589602,0
2017-05-26,158.23,159.42,157.72,158.01,739397,0
2017-05-30,157.72,158.46,157.36,157.87,526819,0
2017-05-31,157.64,158.05,156.1,157.39,1428900,0
2017-06-01,158.05,159.04,157.33,158.17,704828,0
2017-06-02,157.75,158.4,156.89,157.28,551154,0
2017-06-05,156.75,159.14,156.16,156.32,757032,0
2017-06-06,156.36,157.02,155.24,155.74,673812,0
2017-06-07,155.99,156.4,153.27,153.48,736395,0
2017-06-08,153.36,154.28,153.3,153.68,677363,0
2017-06-09,154.37,155.79,151.13,152.6,1025966,0
2017-06-12,152.71,153.99,152.01,153.87,780872,0
2017-06-13,154.99,156.04,154.7,155.73,667274,0
2017-06-14,155.87,156.24,152.89,153.23,658087,0
2017-06-15,152.24,154.27,151.53,153.7,410341,0
2017-06-16,153.63,154.44,152.72,154.25,412947,0
2017-06-19,154.73,156.18,154.23,155.09,508577,0
2017-06-20,154.72,154.72,153.07,153.48,423955,0
2017-06-21,153.4,154.57,152.87,154.25,774070,0
2017-06-22,155.11,157.2,154.96,156.48,752452,0
2017-06-23,156.18,159.53,155.18,158.39,514459,0
2017-06-26,159.07,160.2,157.14,158.35,389716,0
2017-06-27,158.63,159.47,157.98,158.75,367464,0
2017-06-28,160.24,161.24,159.33,160.79,246923,0
2017-06-29,161.21,161.21,158.48,159.85,392008,0
2017-06-30,160.22,161.06,159.21,160.38,306633,0
2017-07-03,160.82,162.56,160.12,161.86,150579,0
2017-07-05,161.51,162.44,159.52,162.17,451909,0
2017-07-06,162.57,163.07,161.41,161.81,512248,0
2017-07-07,162.41,162.73,160.52,162.11,363543,0
2017-07-10,161.82,163.83,161.81,162.21,452221,0
2017-07-11,162.52,162.89,159.84,160.91,957278,0
2017-07-12,162.65,164.56,161.6,163.81,1370051,0
2017-07-13,163.8,164.92,162.85,164.39,796022,0
2017-07-14,165.21,167.07,164.85,166,533770,0
2017-07-17,166.01,166.21,163.52,163.75,550971,0
2017-07-18,164.26,164.76,161.3,162.97,658206,0
2017-07-19,162.85,163.88,161.07,161.26,831337,0
2017-07-20,162.52,166.06,159.16,161.96,1284834,0
2017-07-21,161.73,163.5,161.55,161.73,568994,0
2017-07-24,161.67,162.33,159.21,159.31,560277,0
2017-07-25,160.57,161.24,158.58,158.74,565840,0
2017-07-26,159.3,159.3,155.67,157.44,1022216,0
2017-07-27,157.61,157.93,155.9,156.63,736915,0
2017-07-28,157.26,158.59,157,157.5,544070,0
2017-07-31,157.79,158.1,155.93,155.95,630645,0
2017-08-01,156.83,157.62,155.08,155.89,903071,0
2017-08-02,155.57,157.33,155.09,157.04,726846,0
2017-08-03,157.03,158.12,155.05,155.44,649023,0
2017-08-04,155.91,156.03,154.47,155.07,547827,0
2017-08-07,154.41,155.37,153.59,154.08,401712,0
2017-08-08,154.02,154.35,152.23,152.61,666033,0
2017-08-09,152.09,153.59,151.5,153.58,742486,0
2017-08-10,153.1,153.49,151.95,152.66,580330,0
2017-08-11,153.02,154.78,152.81,153.59,581163,0
2017-08-14,153.9,155.41,153.84,154.83,532384,0
2017-08-15,154.53,155.37,154.07,154.96,431488,0
2017-08-16,155.27,155.82,153.44,153.68,525093,0
2017-08-17,153.67,154.14,151.57,151.59,565626,0
2017-08-18,152.29,152.29,150.94,151.7,909166,0
2017-08-21,151.98,152.32,151.12,151.32,611830,0
2017-08-22,151.87,152.48,151.16,151.57,616105,0
2017-08-23,150.91,151.6,150.51,150.9,531964,0
2017-08-24,152.08,152.55,151.07,151.97,438260,0
2017-08-25,152.8,153.7,152.5,152.65,622428,0
2017-08-28,152.85,153.23,152.13,152.34,461369,0
2017-08-29,151.46,153.47,151.33,153.24,287772,0
2017-08-30,153.05,154.55,152.83,153.82,355060,0
2017-08-31,154.53,155.44,153.74,155.18,387571,0
2017-09-01,156.23,156.73,155.24,155.87,248090,0
2017-09-05,155.36,156.31,154.11,155.99,475515,0
2017-09-06,156.12,159.56,155.9,157.48,426435,0
2017-09-07,157.94,160.61,157.61,159.95,459219,0
2017-09-08,159.78,160.88,159.06,159.78,331652,0
2017-09-11,160.53,160.87,158.83,160.21,305979,0
2017-09-12,160.45,161.22,160.15,160.49,207494,0
2017-09-13,159.56,159.67,156.63,156.98,693786,0
2017-09-14,156.73,159.04,156.58,158.79,457364,0
2017-09-15,158.59,159.48,157.66,158.37,375447,0
2017-09-18,158.8,161.03,158.66,160.63,485387,0
2017-09-19,160.71,161.83,160.71,161.25,357733,0
2017-09-20,161.36,163.72,161.07,162.75,520268,0
2017-09-21,162.79,167.05,162.37,166.6,839086,0
2017-09-22,166.99,168.66,166.67,167.8,755416,0
2017-09-25,167.43,169.13,167.2,168.05,641781,0
2017-09-26,168.35,168.35,166.8,167.67,391399,0
2017-09-27,167.94,168.8,167.37,167.73,349602,0
2017-09-28,167.77,168.76,167.15,168.34,295110,0
2017-09-29,168.24,168.76,167.49,168.03,319806,0
2017-10-02,167.92,168.45,166.61,167.33,461948,0
2017-10-03,167.35,167.57,166.04,166.87,439564,0
2017-10-04,166.49,167.4,166.09,167.17,505449,0
2017-10-05,166.64,166.71,164.585,165.24,500301,0
2017-10-06,164.74,165.55,164.06,164.79,464946,0
2017-10-09,165.29,165.7,164.18,165.28,251624,0
2017-10-10,165.88,166.42,164.01,165.02,359094,0
2017-10-11,164.96,167.45,164.91,167.4,425882,0
2017-10-12,168.7,170.6,168.08,168.95,607245,0
2017-10-13,169.54,170.34,168.03,168.55,294441,0
2017-10-16,168.7,169.04,168,168.46,351796,0
2017-10-17,167.83,168.385,166.92,167.16,805556,0
2017-10-18,172.93,177.95,172.62,177.1,2105312,0
2017-10-19,176.5,177.08,175.55,177,699508,0
2017-10-20,176.65,179.17,176.01,177.61,385423,0
2017-10-23,177.87,178.195,176.57,177.11,393493,0
2017-10-24,177.43,178.46,176.56,177.16,426441,0
2017-10-25,177.02,177.02,172.67,174.23,915743,0
2017-10-26,176.02,176.02,172.95,174.33,552711,0
2017-10-27,173.73,175.28,173.52,174.37,432683,0
2017-10-30,173.04,175.29,173.04,174.74,320792,0
2017-10-31,173.83,175.15,173.04,173.44,392716,0
2017-11-01,174.6,175.12,172.915,173.33,457140,0
2017-11-02,173.3,175.42,171.65,175.21,489877,0
2017-11-03,175.21,175.49,172.7,172.95,448694,0
2017-11-06,173.26,173.42,172.29,173.13,379850,0
2017-11-07,172.66,172.84,171.79,172.38,314971,0
2017-11-08,172.8,174.81,172.63,174.37,487400,0
2017-11-09,173.71,176.69,173.12,176.28,661067,0
2017-11-10,176.53,176.82,174.82,175.26,373951,0
