Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,29.4,30.057,29.29,29.963,323163,0
2005-02-28,29.733,30.657,29.64,30.461,529908,0
2005-03-01,30.516,31.11,30.352,30.516,290131,0
2005-03-02,30.38,30.886,30.287,30.48,196672,0
2005-03-03,30.48,30.74,30.038,30.325,289483,0
2005-03-04,30.334,30.711,30.306,30.516,338436,0
2005-03-07,30.61,30.849,30.48,30.61,240207,0
2005-03-08,30.629,30.932,30.137,30.343,223096,0
2005-03-09,30.193,30.516,29.916,30.137,206633,0
2005-03-10,30.137,30.183,29.503,29.824,548970,0
2005-03-11,29.733,29.832,28.827,29.087,513122,0
2005-03-14,29.687,29.824,29.059,29.4,572902,0
2005-03-15,29.493,29.713,28.522,28.846,395836,0
2005-03-16,28.846,29.077,28.551,28.763,355651,0
2005-03-17,28.949,29.852,28.717,29.529,451825,0
2005-03-18,29.944,29.944,29.353,29.556,908518,0
2005-03-21,29.565,30.592,29.087,30.287,515719,0
2005-03-22,29.503,30.886,27.885,29.556,1649719,0
2005-03-23,29.556,30.048,29.362,29.622,775419,0
2005-03-24,29.781,30.057,29.547,29.916,549511,0
2005-03-28,29.907,30.164,29.798,29.926,402550,0
2005-03-29,29.781,30.057,29.575,29.781,363238,0
2005-03-30,29.789,30.563,29.789,30.47,435253,0
2005-03-31,30.602,30.932,30.343,30.48,416518,0
2005-04-01,30.602,31.199,29.789,30.183,453123,0
2005-04-04,30.011,30.011,29.419,29.696,355328,0
2005-04-05,29.64,30.093,29.503,29.781,255046,0
2005-04-06,29.87,30.183,29.343,29.429,478030,0
2005-04-07,29.225,29.317,28.846,29.077,608423,0
2005-04-08,28.846,29.077,28.153,28.33,804988,0
2005-04-11,28.421,28.93,28.377,28.495,415435,0
2005-04-12,28.495,28.671,28.006,28.624,285260,0
2005-04-13,28.532,28.763,28.134,28.301,356414,0
2005-04-14,28.301,28.532,27.795,28.081,314067,0
2005-04-15,28.081,28.162,27.12,27.389,266090,0
2005-04-18,27.389,27.665,26.196,27.655,540737,0
2005-04-19,27.75,27.776,26.695,27.12,532291,0
2005-04-20,27.12,27.303,26.613,26.778,685209,0
2005-04-21,27.21,27.516,26.907,27.445,232303,0
2005-04-22,27.332,27.332,26.407,26.575,666799,0
2005-04-25,25.947,26.5,25.947,26.336,556657,0
2005-04-26,25.994,26.252,25.513,25.781,523083,0
2005-04-27,25.578,25.855,25.265,25.632,517237,0
2005-04-28,25.641,25.761,24.987,25.578,726579,0
2005-04-29,25.698,25.715,25.134,25.632,526007,0
2005-05-02,25.41,25.669,25.163,25.551,381321,0
2005-05-03,25.457,25.733,25.282,25.733,360743,0
2005-05-04,25.715,26.031,25.622,25.761,583405,0
2005-05-05,25.836,25.975,25.595,25.865,356844,0
2005-05-06,25.901,26.093,25.733,25.752,327280,0
2005-05-09,25.808,25.827,25.523,25.752,431031,0
2005-05-10,25.669,25.845,25.439,25.542,291542,0
2005-05-11,25.578,25.733,25.032,25.613,241615,0
2005-05-12,25.578,25.798,25.265,25.495,279734,0
2005-05-13,25.523,25.901,25.218,25.542,540737,0
2005-05-16,25.457,25.947,25.41,25.892,343737,0
2005-05-17,25.845,27.009,25.845,26.907,825672,0
2005-05-18,28.162,29.115,27.931,29.115,1946566,0
2005-05-19,28.993,29.382,28.439,29.326,535646,0
2005-05-20,29.41,29.503,29.068,29.243,319808,0
2005-05-23,29.15,29.899,29.15,29.723,422042,0
2005-05-24,30.38,30.425,29.771,30.011,577671,0
2005-05-25,29.762,29.86,29.243,29.281,466773,0
2005-05-26,29.281,29.612,29.197,29.457,228295,0
2005-05-27,29.556,29.687,29.474,29.538,199052,0
2005-05-31,29.593,29.705,29.382,29.556,201764,0
2005-06-01,29.584,30.222,29.372,29.631,303562,0
2005-06-02,29.547,29.824,29.309,29.457,269448,0
2005-06-03,29.41,29.448,28.653,28.717,301397,0
2005-06-06,28.727,28.984,28.476,28.781,208367,0
2005-06-07,28.808,28.911,28.263,28.466,374065,0
2005-06-08,28.698,28.993,28.522,28.671,333562,0
2005-06-09,28.671,29.457,28.394,29.353,411213,0
2005-06-10,29.39,29.448,29.031,29.419,181294,0
2005-06-13,29.299,29.474,29.106,29.39,324247,0
2005-06-14,29.372,29.538,29.188,29.429,265656,0
2005-06-15,29.65,29.752,29.281,29.584,323597,0
2005-06-16,29.52,30.47,29.362,30.47,495471,0
2005-06-17,31.855,31.977,30.62,31.074,740549,0
2005-06-20,30.978,30.978,30.193,30.702,257102,0
2005-06-21,31.855,33.288,31.434,32.955,1066422,0
2005-06-22,32.919,33.333,32.826,33.271,792859,0
2005-06-23,33.111,33.528,33.056,33.37,596617,0
2005-06-24,33.314,33.314,32.668,32.91,488321,0
2005-06-27,32.706,32.992,32.55,32.816,201866,0
2005-06-28,32.964,33.593,32.688,33.389,303562,0
2005-06-29,33.342,33.472,33.083,33.148,215839,0
2005-06-30,33.213,33.5,32.779,33.093,214108,0
2005-07-01,33.426,33.693,33.047,33.63,223422,0
2005-07-05,33.63,33.656,33.083,33.242,263273,0
2005-07-06,33.314,33.314,32.826,33.001,202735,0
2005-07-07,32.446,33.111,32.438,33.074,253311,0
2005-07-08,33.12,33.509,32.919,33.37,393559,0
2005-07-11,33.223,33.73,33.148,33.711,249412,0
2005-07-12,33.537,33.703,33.281,33.647,302045,0
2005-07-13,33.656,33.75,33.242,33.49,145662,0
2005-07-14,33.806,34.054,33.252,33.546,243999,0
2005-07-15,33.389,33.674,33.02,33.574,124544,0
2005-07-18,33.434,33.528,33.242,33.288,159524,0
2005-07-19,33.242,33.943,33.103,33.943,172740,0
2005-07-20,33.721,34.617,33.63,34.562,232841,0
2005-07-21,34.535,34.553,33.472,34.082,269773,0
2005-07-22,34.164,34.359,33.593,33.933,184756,0
2005-07-25,33.721,34.256,33.528,33.593,282658,0
2005-07-26,33.656,34.006,33.36,33.796,90649,0
2005-07-27,33.61,33.721,33.065,33.528,181941,0
2005-07-28,33.518,34.293,33.305,34.174,123784,0
2005-07-29,34.025,34.265,33.683,33.869,112412,0
2005-08-01,33.861,34.828,33.861,34.635,258833,0
2005-08-02,34.607,34.978,34.386,34.875,198189,0
2005-08-03,34.783,34.783,34.212,34.691,162663,0
2005-08-04,34.58,34.58,33.924,34.212,200681,0
2005-08-05,34.073,34.092,32.865,33.148,236418,0
2005-08-08,33.056,33.187,32.059,32.308,404604,0
2005-08-09,32.594,32.594,31.118,31.569,556332,0
2005-08-10,31.783,31.948,31.522,31.811,519724,0
2005-08-11,31.7,32.19,31.671,32.115,334535,0
2005-08-12,31.929,32.068,31.597,31.671,262299,0
2005-08-15,31.948,32.226,31.671,31.783,428971,0
2005-08-16,31.783,31.977,31.47,31.606,256668,0
2005-08-17,31.578,32.317,31.532,32.088,303996,0
2005-08-18,31.995,32.022,31.578,31.737,126816,0
2005-08-19,31.7,31.958,31.634,31.737,73102,0
2005-08-22,31.83,32.03,31.486,31.624,133424,0
2005-08-23,31.578,31.634,31.101,31.47,232086,0
2005-08-24,31.559,32.245,31.397,31.495,166564,0
2005-08-25,31.542,32.078,31.542,31.873,287968,0
2005-08-26,31.958,32.133,31.71,31.783,244865,0
2005-08-29,31.644,32.03,31.462,32.022,103968,0
2005-08-30,31.839,32.088,31.765,31.939,178368,0
2005-08-31,31.865,32.391,31.719,32.317,131260,0
2005-09-01,32.317,33.011,32.317,32.603,146204,0
2005-09-02,32.54,32.54,32.19,32.363,161258,0
2005-09-06,32.345,32.779,32.345,32.779,154327,0
2005-09-07,32.688,32.688,31.811,31.901,288075,0
2005-09-08,31.719,31.728,31.091,31.255,340601,0
2005-09-09,31.349,32.03,31.199,32.022,196995,0
2005-09-12,31.873,32.355,31.719,32.207,226669,0
2005-09-13,31.977,32.049,31.477,31.606,167431,0
2005-09-14,31.774,32.115,31.415,31.495,112307,0
2005-09-15,31.634,31.793,31.191,31.329,132450,0
2005-09-16,31.559,31.671,29.852,30.057,867583,0
2005-09-19,30.146,30.212,29.215,29.547,569546,0
2005-09-20,32.733,35.368,32.733,34.857,2135119,0
2005-09-21,34.535,36.277,34.174,34.903,633007,0
2005-09-22,34.857,34.857,32.992,33.314,827187,0
2005-09-23,33.314,33.314,32.27,32.882,547127,0
2005-09-26,33.047,34.006,32.594,32.872,324140,0
2005-09-27,32.964,32.964,32.199,32.485,280492,0
2005-09-28,31.444,32.363,31.424,32.262,1392078,0
2005-09-29,32.337,32.798,31.948,32.779,455505,0
2005-09-30,32.688,32.77,32.262,32.54,218659,0
2005-10-03,32.706,32.928,32.171,32.355,253530,0
2005-10-04,32.504,32.779,31.728,31.865,358687,0
2005-10-05,31.929,32.391,31.624,31.7,366375,0
2005-10-06,31.644,32.022,31.32,31.644,368432,0
2005-10-07,31.644,31.644,30.905,31.32,548429,0
2005-10-10,32.199,32.199,30.675,30.96,601602,0
2005-10-11,31.174,31.839,30.914,31.329,504567,0
2005-10-12,31.397,31.681,30.406,30.61,299665,0
2005-10-13,30.47,31.273,30.434,30.96,348941,0
2005-10-14,31.236,31.265,30.665,31.074,194831,0
2005-10-17,31.301,31.301,30.444,30.73,298148,0
2005-10-18,30.657,30.952,30.47,30.61,282121,0
2005-10-19,30.563,31.358,30.093,31.339,225696,0
2005-10-20,31.301,31.444,30.029,30.352,247898,0
2005-10-21,30.343,31.045,30.343,30.849,182592,0
2005-10-24,31.035,31.811,31.035,31.811,225588,0
2005-10-25,31.737,31.793,31.368,31.477,222228,0
2005-10-26,31.301,31.765,30.987,31.339,230675,0
2005-10-27,31.255,31.301,30.692,30.784,290243,0
2005-10-28,30.831,31.444,30.784,31.329,245947,0
2005-10-31,31.424,32.55,31.424,32.382,276811,0
2005-11-01,32.199,32.641,31.968,32.391,225155,0
2005-11-02,32.317,33.223,32.317,33.083,210749,0
2005-11-03,33.242,33.546,32.919,33.083,241182,0
2005-11-04,33.196,33.196,32.317,32.622,194180,0
2005-11-07,32.733,33.443,32.523,33.242,90973,0
2005-11-08,33.039,33.039,32.761,32.891,129960,0
2005-11-09,33.03,33.703,32.882,33.281,145770,0
2005-11-10,33.37,34.119,32.865,34.092,133747,0
2005-11-11,33.943,33.943,33.056,33.518,380672,0
2005-11-14,33.593,33.989,33.443,33.896,264249,0
2005-11-15,33.796,33.953,33.295,33.472,150427,0
2005-11-16,33.546,33.556,33.011,33.342,106675,0
2005-11-17,33.472,34.221,33.213,34.212,119887,0
2005-11-18,34.626,35.272,34.203,34.727,218548,0
2005-11-21,34.912,34.912,33.796,34.553,152377,0
2005-11-22,34.368,34.755,34.248,34.673,191367,0
2005-11-23,34.607,35.089,34.396,34.988,137758,0
2005-11-25,34.988,35.105,34.701,34.82,43429,0
2005-11-28,34.903,35.548,34.553,35.005,331284,0
2005-11-29,35.098,35.548,34.949,35.368,216923,0
2005-11-30,35.548,35.928,35.502,35.754,309411,0
2005-12-01,35.984,36.871,35.754,36.373,672752,0
2005-12-02,36.286,36.286,35.412,35.577,272806,0
2005-12-05,35.69,36.059,35.548,35.89,167647,0
2005-12-06,35.862,36.269,35.69,35.771,110249,0
2005-12-07,36.105,36.24,35.235,35.43,177178,0
2005-12-08,35.339,36.14,35.143,35.643,174361,0
2005-12-09,35.643,36.269,35.329,35.955,214002,0
2005-12-12,36.186,36.455,35.189,35.457,197753,0
2005-12-13,35.519,36.15,35.171,35.235,377965,0
2005-12-14,35.511,36.629,35.511,36.26,344609,0
2005-12-15,36.473,36.61,36.021,36.473,354353,0
2005-12-16,36.473,37.451,36.391,37.394,547344,0
2005-12-19,37.672,37.84,37.09,37.278,283634,0
2005-12-20,38.089,38.726,37.09,37.887,644593,0
2005-12-21,37.905,38.93,37.869,38.818,320024,0
2005-12-22,38.967,39.057,37.905,38.56,279085,0
2005-12-23,38.375,38.541,37.662,38.439,213887,0
2005-12-27,38.467,39.04,37.905,38.041,289374,0
2005-12-28,37.887,38.247,37.803,38.117,157252,0
2005-12-29,38.099,38.485,37.746,37.793,147396,0
2005-12-30,37.672,38.145,37.269,38.005,218548,0
2006-01-03,38.005,38.031,36.705,37.708,347422,0
2006-01-04,37.859,38.645,37.812,38.589,315367,0
2006-01-05,37.394,37.488,36.677,36.752,1722169,0
2006-01-06,36.981,37.859,36.889,37.288,852857,0
2006-01-09,37.377,37.654,37.081,37.213,361396,0
2006-01-10,37.028,37.887,36.852,37.774,555577,0
2006-01-11,37.774,37.952,37.536,37.755,405256,0
2006-01-12,37.69,37.84,37.394,37.488,202303,0
2006-01-13,37.348,37.69,37.046,37.377,243565,0
2006-01-17,37.146,37.146,36.492,36.906,215621,0
2006-01-18,36.677,36.926,36.354,36.619,232411,0
2006-01-19,36.638,36.833,36.447,36.795,154651,0
2006-01-20,36.934,36.934,35.728,35.816,267825,0
2006-01-23,35.843,35.937,35.301,35.519,337244,0
2006-01-24,35.78,36.934,35.771,36.833,307894,0
2006-01-25,36.805,36.862,36.021,36.354,234466,0
2006-01-26,36.43,36.926,36.335,36.724,249302,0
2006-01-27,36.752,37.165,36.572,37.056,316126,0
2006-01-30,36.752,37.184,36.335,36.629,224181,0
2006-01-31,36.582,36.944,36.463,36.823,199271,0
2006-02-01,36.852,37.064,36.492,36.952,166241,0
2006-02-02,36.926,36.926,36.382,36.638,183025,0
2006-02-03,36.658,36.695,36.176,36.43,217031,0
2006-02-06,36.315,36.315,35.272,35.899,186598,0
2006-02-07,35.78,35.862,35.358,35.529,170355,0
2006-02-08,35.502,35.502,35.098,35.225,405907,0
2006-02-09,35.225,35.79,35.133,35.161,313419,0
2006-02-10,35.133,35.439,34.535,35.225,250172,0
2006-02-13,35.18,35.439,34.654,34.903,137109,0
2006-02-14,34.765,35.368,34.727,35.216,153785,0
2006-02-15,35.189,35.467,34.997,35.216,139922,0
2006-02-16,35.235,35.763,35.161,35.623,230245,0
2006-02-17,35.69,36.115,35.494,36.012,206960,0
2006-02-21,36.059,36.447,35.292,35.816,297281,0
2006-02-22,35.816,36.447,35.816,36.269,304968,0
2006-02-23,36.24,36.889,36.16,36.638,278437,0
2006-02-24,36.411,37.09,36.195,36.76,244540,0
2006-02-27,36.769,37.488,36.658,36.916,303344,0
2006-02-28,36.889,36.889,36.105,36.15,289047,0
2006-03-01,36.286,37.108,36.213,37.018,138625,0
2006-03-02,37.028,37.056,36.463,36.805,139274,0
2006-03-03,36.658,37.01,36.382,36.677,145987,0
2006-03-06,35.799,36.852,35.799,36.582,176638,0
2006-03-07,36.473,36.473,36.133,36.411,110249,0
2006-03-08,36.382,36.519,35.88,36.16,134507,0
2006-03-09,36.115,36.373,35.78,36.115,87614,0
2006-03-10,36.105,36.99,36.105,36.906,129311,0
2006-03-13,36.934,37.367,36.705,36.852,151619,0
2006-03-14,36.971,37.47,36.714,37.404,181075,0
2006-03-15,37.404,37.546,36.934,37.546,198621,0
2006-03-16,37.69,37.859,37.304,37.488,188009,0
2006-03-17,37.654,37.996,37.288,37.859,432006,0
2006-03-20,37.996,38.504,37.304,37.619,381430,0
2006-03-21,38.504,40.426,38.227,39.992,1259408,0
2006-03-22,40.019,40.295,39.336,39.89,367677,0
2006-03-23,39.704,40.352,39.428,40.194,335835,0
2006-03-24,39.844,40.399,39.844,40.342,416193,0
2006-03-27,40.194,40.74,39.768,40.408,486045,0
2006-03-28,40.267,40.666,39.639,40.231,228511,0
2006-03-29,40.304,41.055,40.267,40.785,312119,0
2006-03-30,40.74,41.135,40.093,40.482,166023,0
2006-03-31,40.417,40.952,40.267,40.952,166129,0
2006-04-03,40.813,41.191,39.924,40.176,319051,0
2006-04-04,40.075,40.618,40.011,40.444,199810,0
2006-04-05,40.167,40.914,39.704,40.694,209124,0
2006-04-06,40.167,40.536,39.836,40.249,259590,0
2006-04-07,40.444,41.082,39.934,40.047,231114,0
2006-04-10,40.121,40.489,39.943,40.295,154435,0
2006-04-11,40.352,40.389,39.362,39.549,210858,0
2006-04-12,39.567,40.019,39.512,39.972,115122,0
2006-04-13,39.797,40.167,39.531,39.89,94435,0
2006-04-17,39.89,40.277,39.208,39.428,209124,0
2006-04-18,39.418,40.666,39.418,40.571,252880,0
2006-04-19,40.498,40.978,40.075,40.75,181075,0
2006-04-20,40.767,41.561,40.684,41.514,236742,0
2006-04-21,41.894,42.411,41.618,41.727,337893,0
2006-04-24,41.599,41.636,41.063,41.091,229593,0
2006-04-25,41.091,41.126,40.647,40.952,182053,0
2006-04-26,40.998,41.817,40.934,41.486,172302,0
2006-04-27,41.367,42.06,41.007,41.801,188766,0
2006-04-28,41.653,41.68,40.647,40.759,163314,0
2006-05-01,40.849,41.238,39.742,40.011,349049,0
2006-05-02,40.084,41.027,39.752,40.794,203167,0
2006-05-03,40.934,41.181,40.628,40.767,240424,0
2006-05-04,40.905,41.007,40.618,40.628,136782,0
2006-05-05,40.813,41.45,40.75,41.238,238583,0
2006-05-08,41.007,41.017,40.694,40.885,159634,0
2006-05-09,40.813,41.126,40.676,40.97,123784,0
2006-05-10,40.876,41.653,40.702,41.367,227209,0
2006-05-11,41.256,41.294,40.13,40.139,289161,0
2006-05-12,39.953,40.011,38.599,38.874,380562,0
2006-05-15,38.827,39.512,38.531,39.326,221038,0
2006-05-16,41.045,43.307,41.045,42.689,1005771,0
2006-05-17,42.596,43.784,41.912,41.948,627592,0
2006-05-18,42.006,42.006,40.84,40.84,469153,0
2006-05-19,40.676,41.091,40.221,40.61,475003,0
2006-05-22,40.489,41.219,40.444,40.628,521568,0
2006-05-23,40.857,41.618,40.794,40.794,252117,0
2006-05-24,40.905,41.219,39.621,40.571,313635,0
2006-05-25,40.905,41.627,40.777,41.579,189416,0
2006-05-26,42.206,43.517,42.104,43.196,599434,0
2006-05-30,43.307,43.335,41.826,41.948,380453,0
2006-05-31,42.169,42.411,41.238,41.467,356520,0
2006-06-01,41.504,42.3,41.504,42.3,390958,0
2006-06-02,42.576,43.25,42.114,42.624,287530,0
2006-06-05,42.568,42.938,41.44,41.486,261975,0
2006-06-06,41.486,41.504,40.454,40.823,278870,0
2006-06-07,40.759,42.025,40.399,41.303,272155,0
2006-06-08,40.657,40.721,39.336,40.38,485614,0
2006-06-09,39.916,40.785,39.826,40.167,237716,0
2006-06-12,40.167,40.167,39.189,39.189,271614,0
2006-06-13,39.012,39.733,38.041,38.495,415325,0
2006-06-14,38.328,38.967,38.294,38.866,210316,0
2006-06-15,39.04,40.249,38.818,39.953,327389,0
2006-06-16,39.844,39.972,39.252,39.418,622180,0
2006-06-19,39.475,40.028,39.096,39.531,261001,0
2006-06-20,42.473,44.089,41.727,42.643,1472002,0
2006-06-21,42.643,42.938,42.206,42.634,351215,0
2006-06-22,42.568,42.568,41.404,41.855,553084,0
2006-06-23,41.855,43.205,41.458,42.743,370274,0
2006-06-26,42.824,43.111,42.411,42.706,238583,0
2006-06-27,41.736,41.922,41.238,41.311,877008,0
2006-06-28,41.35,41.385,40.905,41.181,344283,0
2006-06-29,41.414,41.504,40.628,41.495,598138,0
2006-06-30,41.69,43.677,41.552,43.677,2431531,0
2006-07-03,43.38,43.677,43.214,43.584,353705,0
2006-07-05,43.677,43.677,42.852,43.517,465036,0
2006-07-06,43.859,43.982,43.057,43.416,381105,0
2006-07-07,43.26,43.26,42.519,42.568,300203,0
2006-07-10,42.706,43.187,42.357,42.393,192772,0
2006-07-11,42.393,42.92,41.792,42.576,283526,0
2006-07-12,42.473,42.806,42.224,42.244,357169,0
2006-07-13,42.06,42.244,41.774,41.939,443811,0
2006-07-14,41.801,41.948,41.33,41.589,388253,0
2006-07-17,40.721,41.116,39.521,39.549,719107,0
2006-07-18,39.612,39.797,39.104,39.343,658350,0
2006-07-19,39.428,40.417,39.428,40.259,418251,0
2006-07-20,40.167,40.221,39.778,39.807,277354,0
2006-07-21,39.924,40.628,39.916,40.267,377206,0
2006-07-24,40.267,40.952,40.267,40.905,288835,0
2006-07-25,40.914,41.229,40.581,40.988,310601,0
2006-07-26,40.813,40.97,40.121,40.167,429840,0
2006-07-27,40.212,40.536,39.575,39.63,267932,0
2006-07-28,39.723,40.813,39.723,40.75,255151,0
2006-07-31,40.721,40.998,40.426,40.536,174469,0
2006-08-01,40.444,40.516,40.047,40.139,140678,0
2006-08-02,40.444,41.082,40.444,40.581,387927,0
2006-08-03,40.444,40.731,40.444,40.516,250064,0
2006-08-04,40.721,40.998,40.36,40.647,267608,0
2006-08-07,40.6,40.647,39.924,40.112,219520,0
2006-08-08,40.176,40.463,40.028,40.176,169920,0
2006-08-09,40.36,40.444,39.521,39.567,146852,0
2006-08-10,39.466,40.028,39.057,39.788,243887,0
2006-08-11,39.612,39.621,39.067,39.446,210641,0
2006-08-14,39.446,40.628,39.381,40.065,145987,0
2006-08-15,40.516,41.106,40.399,40.952,152051,0
2006-08-16,41.248,41.782,40.988,41.736,155194,0
2006-08-17,41.774,42.375,41.311,41.561,304538,0
2006-08-18,41.458,41.467,41.017,41.467,88260,0
2006-08-21,41.377,41.385,40.684,40.813,82523,0
2006-08-22,40.924,41.238,40.212,40.259,234035,0
2006-08-23,40.399,40.628,39.992,40.084,143278,0
2006-08-24,40.167,40.167,39.768,40.056,126711,0
2006-08-25,39.982,40.13,39.704,40.011,91838,0
2006-08-28,39.844,40.767,39.844,40.389,175122,0
2006-08-29,40.194,40.759,40.011,40.545,183999,0
2006-08-30,40.545,40.767,40.212,40.61,289698,0
2006-08-31,40.61,41.027,40.545,40.721,207934,0
2006-09-01,40.857,41.284,40.804,41.209,142088,0
2006-09-05,41.395,41.395,40.813,40.849,203927,0
2006-09-06,40.657,40.711,40.001,40.001,126059,0
2006-09-07,40.011,40.684,39.89,40.028,233386,0
2006-09-08,40.84,40.84,39.844,40.389,193097,0
2006-09-11,40.352,42.114,40.352,41.958,353269,0
2006-09-12,41.958,42.92,41.653,42.698,262734,0
2006-09-13,42.788,43.915,42.384,43.686,338866,0
2006-09-14,43.686,43.953,43.26,43.925,341902,0
2006-09-15,43.803,43.803,43.214,43.592,407422,0
2006-09-18,43.721,43.721,41.884,42.15,438176,0
2006-09-19,44.829,45.799,44.322,44.415,2060173,0
2006-09-20,44.785,45.328,44.459,44.856,568462,0
2006-09-21,44.985,45.005,44.155,44.478,338977,0
2006-09-22,44.313,44.758,44.174,44.598,335293,0
2006-09-25,44.415,45.264,44.415,45.198,400705,0
2006-09-26,45.014,45.522,44.396,45.412,490483,0
2006-09-27,45.014,45.883,45.014,45.687,331827,0
2006-09-28,45.624,45.753,45.161,45.633,310387,0
2006-09-29,45.633,45.753,44.73,44.846,272481,0
2006-10-02,44.94,45.43,44.811,44.995,208259,0
2006-10-03,45.108,45.17,44.644,44.957,262193,0
2006-10-04,44.829,46.169,44.45,46.113,406014,0
2006-10-05,45.938,46.669,45.911,46.583,408398,0
2006-10-06,46.473,46.473,45.846,46.113,176963,0
2006-10-09,46.103,47.248,45.808,47.113,297822,0
2006-10-10,47.046,47.182,46.64,46.991,259378,0
2006-10-11,46.852,46.963,46.188,46.473,200567,0
2006-10-12,46.601,47.434,46.601,47.314,345368,0
2006-10-13,47.276,47.276,46.75,46.925,236525,0
2006-10-16,46.935,47.552,46.925,47.084,109059,0
2006-10-17,46.944,47.266,46.307,47.191,307461,0
2006-10-18,47.182,47.786,46.825,47.119,260243,0
2006-10-19,46.999,47.314,46.669,46.777,175553,0
2006-10-20,46.723,46.723,45.902,46.326,273239,0
2006-10-23,46.142,46.768,46.142,46.758,168406,0
2006-10-24,46.669,47.257,46.545,47.103,230675,0
2006-10-25,47.093,47.757,47.065,47.609,259486,0
2006-10-26,47.739,48.309,47.506,48.238,232411,0
2006-10-27,48.015,48.413,47.701,47.739,207612,0
2006-10-30,47.739,48.061,47.37,47.609,244323,0
2006-10-31,47.618,47.71,46.833,46.999,178694,0
2006-11-01,47.23,47.37,46.583,46.64,237392,0
2006-11-02,46.565,47.497,46.492,47.36,269015,0
2006-11-03,47.463,47.561,46.816,47.22,203060,0
2006-11-06,47.305,48.457,47.23,48.385,207934,0
2006-11-07,48.477,48.699,48.071,48.117,119993,0
2006-11-08,47.932,48.551,47.831,48.551,120862,0
2006-11-09,48.422,48.422,47.794,47.904,170246,0
2006-11-10,47.858,48.449,47.786,48.134,297822,0
2006-11-13,48.025,48.21,47.794,48.006,168511,0
2006-11-14,47.996,48.486,47.552,48.467,179775,0
2006-11-15,48.376,49.309,48.183,49.07,186709,0
2006-11-16,49.214,49.669,49.079,49.409,173390,0
2006-11-17,49.401,49.401,48.772,48.891,134725,0
2006-11-20,48.709,48.709,48.173,48.449,167321,0
2006-11-21,48.247,49.196,48.219,48.92,205658,0
2006-11-22,48.939,49.499,48.661,49.337,152484,0
2006-11-24,49.148,49.566,49.07,49.509,28589,0
2006-11-27,49.356,49.401,48.569,48.578,284717,0
2006-11-28,48.532,48.791,47.969,48.689,345044,0
2006-11-29,48.818,49.262,48.689,49.032,277354,0
2006-11-30,49.032,49.384,48.486,48.828,214323,0
2006-12-01,49.214,49.401,48.467,49.14,305944,0
2006-12-04,49.095,49.861,49.079,49.722,226129,0
2006-12-05,49.844,50.074,49.417,49.964,161905,0
2006-12-06,50.037,50.212,49.918,50.158,135700,0
2006-12-07,50.187,50.37,49.051,49.409,289808,0
2006-12-08,49.464,50.028,49.079,49.806,176094,0
2006-12-11,49.624,50.011,49.375,49.661,252117,0
2006-12-12,49.473,50.02,49.347,49.816,294790,0
2006-12-13,49.954,50.499,49.954,50.231,187035,0
2006-12-14,50.414,51.079,50.187,50.545,257210,0
2006-12-15,50.774,50.774,49.983,50.324,309735,0
2006-12-18,50.324,50.774,50.14,50.443,238475,0
2006-12-19,50.765,53.601,49.954,52.28,979780,0
2006-12-20,52.29,52.882,52.171,52.41,420849,0
2006-12-21,52.541,52.586,52.171,52.373,318402,0
2006-12-22,52.217,52.716,52.171,52.263,363449,0
2006-12-26,52.19,52.494,52.032,52.41,139488,0
2006-12-27,52.355,53.103,52.28,52.846,206202,0
2006-12-28,52.706,52.955,52.541,52.658,111332,0
2006-12-29,52.523,52.687,52.05,52.153,158983,0
2007-01-03,52.217,52.363,50.803,51.506,431681,0
2007-01-04,51.249,51.948,50.832,51.755,272590,0
2007-01-05,51.525,51.68,50.703,51.108,214864,0
2007-01-08,51.249,51.311,50.49,51.135,204034,0
2007-01-09,51.061,51.276,50.414,51.061,200460,0
2007-01-10,50.97,51.192,50.527,51.098,167539,0
2007-01-11,50.97,51.802,50.915,51.66,199703,0
2007-01-12,52.077,53.472,52.077,53.195,326845,0
2007-01-16,53.279,54.739,53.279,54.276,452150,0
2007-01-17,54.044,54.34,53.722,54.276,246381,0
2007-01-18,54.201,54.305,52.982,53.169,374715,0
2007-01-19,53.592,53.648,52.63,53.094,313419,0
2007-01-22,53.279,53.417,52.19,52.733,281468,0
2007-01-23,52.864,53.27,52.245,52.307,403633,0
2007-01-24,52.419,53.009,52.419,52.79,473806,0
2007-01-25,52.808,52.955,52.541,52.687,556875,0
2007-01-26,52.64,53.334,52.64,53.15,158873,0
2007-01-29,53.185,53.39,52.733,53.231,198621,0
2007-01-30,53.279,54.164,53.16,53.906,245837,0
2007-01-31,53.64,53.849,53.195,53.63,220821,0
2007-02-01,53.943,54.684,53.564,54.684,382081,0
2007-02-02,53.868,55.069,53.868,54.819,394641,0
2007-02-05,54.59,55.078,54.479,54.599,182160,0
2007-02-06,54.524,54.978,54.432,54.912,191796,0
2007-02-07,54.848,55.717,54.711,55.54,296416,0
2007-02-08,55.209,55.54,55.096,55.301,195046,0
2007-02-09,55.291,55.431,54.617,54.747,175122,0
2007-02-12,54.691,55.053,54.432,54.515,207980,0
2007-02-13,54.295,55.043,54.064,54.922,328232,0
2007-02-14,55.034,55.976,55.006,55.485,269821,0
2007-02-15,55.403,56.63,55.181,56.492,270746,0
2007-02-16,56.425,57.48,56.398,56.999,456913,0
2007-02-20,57.035,57.839,56.647,57.773,205553,0
2007-02-21,57.684,58.615,57.658,58.403,465903,0
2007-02-22,58.358,58.729,57.573,57.877,221798,0
2007-02-23,57.914,57.914,57.249,57.756,311685,0
2007-02-26,57.933,58.017,56.944,57.053,240316,0
2007-02-27,56.326,56.623,54.95,55.152,518968,0
2007-02-28,55.034,56.326,54.389,56.196,531746,0
2007-03-01,55.282,55.771,54.331,55.403,319251,0
2007-03-02,55.301,55.956,54.819,55.807,425831,0
2007-03-05,55.171,56.05,54.479,55.754,490380,0
2007-03-06,56.05,57.497,56.05,57.195,451173,0
2007-03-07,57.24,57.674,56.816,57.387,399732,0
2007-03-08,57.711,58.946,57.544,58.431,471319,0
2007-03-09,58.819,59.051,57.811,58.459,260783,0
2007-03-12,59.881,61.284,59.326,60.896,817876,0
2007-03-13,60.712,60.712,59.889,60.241,341034,0
2007-03-14,60.241,60.722,59.42,60.508,469694,0
2007-03-15,60.665,61.71,60.582,61.626,407095,0
2007-03-16,61.754,61.818,61.054,61.477,455505,0
2007-03-19,61.477,61.541,59.233,59.742,972308,0
2007-03-20,62.096,62.91,58.078,59.742,1960107,0
2007-03-21,59.975,61.274,59.26,60.803,693546,0
2007-03-22,61.155,61.413,59.752,60.951,490158,0
2007-03-23,60.858,60.944,59.927,60.611,437964,0
2007-03-26,59.742,60.251,58.873,59.242,671237,0
2007-03-27,58.994,58.994,57.962,58.114,533374,0
2007-03-28,58.069,58.069,56.918,57.044,647087,0
2007-03-29,57.591,58.421,57.167,58.063,560343,0
2007-03-30,58.171,58.349,57.48,58.037,405689,0
2007-04-02,57.97,58.153,57.231,57.369,421501,0
2007-04-03,57.48,58.412,57.48,58.114,436876,0
2007-04-04,58.078,58.339,57.544,57.867,277572,0
2007-04-05,57.711,58.088,57.249,57.701,155518,0
2007-04-09,57.701,57.756,57.129,57.667,371464,0
2007-04-10,57.667,57.667,56.835,57.071,282445,0
2007-04-11,56.694,56.694,55.93,56.335,321215,0
2007-04-12,56.111,56.398,55.503,56.389,246381,0
2007-04-13,56.196,56.454,55.568,56.04,343685,0
2007-04-16,55.862,57.091,55.614,56.97,482035,0
2007-04-17,56.694,57.648,56.666,57.342,409481,0
2007-04-18,57.332,57.359,56.882,57.158,347642,0
2007-04-19,56.787,56.816,56.291,56.362,320998,0
2007-04-20,56.882,56.961,56.326,56.647,256126,0
2007-04-23,56.492,57.342,56.464,57.277,258184,0
2007-04-24,57.24,57.24,56.694,56.863,237934,0
2007-04-25,56.758,57.639,56.335,57.526,304103,0
2007-04-26,57.48,57.867,57.314,57.728,294897,0
2007-04-27,57.684,57.97,57.359,57.764,301075,0
2007-04-30,57.342,57.442,56.797,56.797,436124,0
2007-05-01,57.018,57.1,56.326,56.797,304863,0
2007-05-02,56.952,57.756,56.891,57.442,297281,0
2007-05-03,57.369,57.839,57.035,57.674,154870,0
2007-05-04,58.171,59.383,58.171,58.431,539548,0
2007-05-07,58.171,58.681,58.063,58.153,223422,0
2007-05-08,58.153,58.55,57.83,58.532,221688,0
2007-05-09,58.54,58.7,58.264,58.377,251361,0
2007-05-10,56.797,58.532,56.797,58.387,208259,0
2007-05-11,58.395,59.28,58.114,59.105,269882,0
2007-05-14,59.105,59.975,58.91,58.965,314067,0
2007-05-15,58.91,59.335,58.459,58.522,113064,0
2007-05-16,58.475,58.634,58.027,58.522,124328,0
2007-05-17,58.522,58.54,58.053,58.053,206633,0
2007-05-18,58.33,59.188,58.063,59.133,186384,0
2007-05-21,59.383,60.397,59.105,59.917,316556,0
2007-05-22,59.927,59.927,59.004,59.316,259265,0
2007-05-23,59.316,59.78,58.7,58.93,227429,0
2007-05-24,58.93,58.965,57.071,57.48,304319,0
2007-05-25,57.442,58.162,57.404,58.063,199810,0
2007-05-29,58.181,58.975,57.989,58.975,165803,0
2007-05-30,58.891,59.288,58.819,59.27,176094,0
2007-05-31,59.492,59.539,58.606,58.937,244755,0
2007-06-01,59.216,59.306,57.989,58.114,313522,0
2007-06-04,57.792,58.624,57.792,58.403,291864,0
2007-06-05,57.667,58.81,57.667,58.772,284717,0
2007-06-06,58.763,58.763,57.053,57.563,253530,0
2007-06-07,57.432,57.573,55.587,55.682,520378,0
2007-06-08,55.816,57.027,55.643,57.027,316342,0
2007-06-11,57.249,58.027,56.952,57.839,237392,0
2007-06-12,57.756,58.21,57.305,57.684,219088,0
2007-06-13,57.962,58.293,57.489,57.629,316342,0
2007-06-14,57.6,58.45,57.6,58.367,280167,0
2007-06-15,58.819,58.837,58.124,58.522,296092,0
2007-06-18,58.377,58.975,57.667,58.975,478030,0
2007-06-19,60.712,63.628,60.712,62.871,1448610,0
2007-06-20,63.407,65.43,63.123,64.046,894877,0
2007-06-21,64.121,64.637,63.6,64.036,385544,0
2007-06-22,63.483,63.483,61.792,61.792,615463,0
2007-06-25,61.884,62.871,61.442,61.57,429190,0
2007-06-26,61.95,62.319,61.403,61.857,311685,0
2007-06-27,61.773,63.398,61.717,62.937,228186,0
2007-06-28,62.974,63.582,62.392,63.156,339302,0
2007-06-29,63.436,63.952,62.824,63.113,258729,0
2007-07-02,63.436,63.843,63.156,63.464,245408,0
2007-07-03,63.344,63.806,63.131,63.26,132126,0
2007-07-05,63.528,63.528,62.548,62.993,226129,0
2007-07-06,63.297,63.61,63.123,63.184,161040,0
2007-07-09,63.156,63.759,62.708,63.6,137435,0
2007-07-10,63.123,63.695,61.551,61.773,204574,0
2007-07-11,61.081,61.246,60.251,60.712,609617,0
2007-07-12,60.712,61.505,60.48,61.403,412184,0
2007-07-13,61.209,61.71,60.906,61.46,499043,0
2007-07-16,61.959,62.244,61.636,61.968,234905,0
2007-07-17,61.912,62.42,61.818,62.051,302370,0
2007-07-18,62.3,62.328,61.45,61.95,354791,0
2007-07-19,61.959,62.605,61.875,62.42,261001,0
2007-07-20,61.985,62.337,61.11,62.208,538140,0
2007-07-23,62.429,62.624,62.152,62.357,207934,0
2007-07-24,62.142,62.319,61.811,62.198,352510,0
2007-07-25,62.208,62.208,61.127,61.636,276164,0
2007-07-26,61.495,61.541,59.871,60.518,425507,0
2007-07-27,60.26,60.536,58.81,60.001,420200,0
2007-07-30,59.834,60.019,58.772,59.927,316016,0
2007-07-31,59.975,61.403,59.975,60.934,449224,0
2007-08-01,60.757,61.293,58.984,61.118,344717,0
2007-08-02,61.127,62.069,61.091,61.783,216055,0
2007-08-03,61.773,62.041,59.326,59.43,344177,0
2007-08-06,59.557,59.716,57.756,59.697,471319,0
2007-08-07,59.752,59.825,56.149,57.756,827082,0
2007-08-08,58.162,58.311,56.539,58.088,720731,0
2007-08-09,57.48,57.674,51.164,51.283,1306845,0
2007-08-10,50.414,56.262,46.963,55.291,1242406,0
2007-08-13,56.093,58.063,55.503,57.746,414461,0
2007-08-14,58.114,58.114,54.609,54.81,337677,0
2007-08-15,54.479,55.189,53.668,54.479,691489,0
2007-08-16,53.693,54.218,50.509,51.395,825889,0
2007-08-17,52.864,55.55,52.447,52.946,562937,0
2007-08-20,52.63,52.992,51.764,52.086,449767,0
2007-08-21,52.255,53.324,51.616,52.077,514531,0
2007-08-22,52.541,53.203,52.022,52.56,1068261,0
2007-08-23,52.56,53.084,52.171,52.579,406554,0
2007-08-24,52.382,53.51,52.105,52.649,342768,0
2007-08-27,52.355,52.826,51.829,51.94,271071,0
2007-08-28,51.718,52.235,51.258,51.728,451391,0
2007-08-29,51.773,52.57,51.431,52.28,456373,0
2007-08-30,51.885,54.691,51.885,54.064,507273,0
2007-08-31,54.57,55.493,53.334,55.338,431356,0
2007-09-04,55.171,55.199,54.128,54.423,290890,0
2007-09-05,53.832,54.191,53.175,53.749,317640,0
2007-09-06,53.971,54.155,52.864,53.787,234578,0
2007-09-07,53.444,53.472,52.199,52.428,400705,0
2007-09-10,52.428,52.733,51.634,52.096,283854,0
2007-09-11,52.263,52.79,52.115,52.79,342768,0
2007-09-12,53,54.57,52.799,53.99,300530,0
2007-09-13,54.091,54.819,53.703,53.804,205984,0
2007-09-14,53.554,55.781,52.992,55.754,437202,0
2007-09-17,55.799,55.93,54.904,54.904,278979,0
2007-09-18,55.015,56.233,54.691,56.103,279843,0
2007-09-19,56.233,57.811,56.224,57.186,324787,0
2007-09-20,57.359,57.756,56.944,56.97,263923,0
2007-09-21,57.553,61.617,57.497,59.946,962997,0
2007-09-24,59.899,61.866,58.597,59.298,639398,0
2007-09-25,59.142,61.792,58.845,61.036,948268,0
2007-09-26,61.469,62.328,60.601,60.776,621419,0
2007-09-27,61.155,63.324,61.071,62.9,619038,0
2007-09-28,62.595,63.536,61.674,63.297,501426,0
2007-10-01,62.511,63.869,62.235,63.203,842784,0
2007-10-02,62.956,65.3,62.956,63.574,692356,0
2007-10-03,63.316,64.072,62.89,63.897,189632,0
2007-10-04,63.877,64.055,63.269,63.869,285041,0
2007-10-05,64.664,66.714,64.211,66.065,565862,0
2007-10-08,65.562,65.985,63.942,64.627,175227,0
2007-10-09,65.004,66.15,64.886,66.022,309953,0
2007-10-10,65.715,67.894,65.579,67.894,402439,0
2007-10-11,67.839,68.32,66.908,67.683,444569,0
2007-10-12,67.314,67.777,66.252,66.433,281901,0
2007-10-15,66.832,67.341,65.838,66.032,377530,0
2007-10-16,66.261,66.501,65.364,65.43,229593,0
2007-10-17,66.565,67.028,64.812,65.283,415868,0
2007-10-18,65.22,65.41,64.543,65.283,355328,0
2007-10-19,64.793,65.172,63.123,63.252,392152,0
2007-10-22,62.993,63.826,61.985,63.826,406988,0
2007-10-23,64.754,64.923,63.61,64.359,254288,0
2007-10-24,64.246,64.246,61.331,63.011,718885,0
2007-10-25,63.554,63.897,61.312,62.365,525684,0
2007-10-26,63.156,63.362,62.142,62.937,363342,0
2007-10-29,62.993,64.627,62.993,64.185,327496,0
2007-10-30,64.266,64.637,62.974,63.483,224181,0
2007-10-31,63.464,65.115,63.031,65.115,324247,0
2007-11-01,64.304,64.508,62.91,63.058,322079,0
2007-11-02,63.62,65.078,62.557,63.952,363889,0
2007-11-05,63.713,63.713,61.875,62.781,269629,0
2007-11-06,62.928,63.483,61.754,62.078,429947,0
2007-11-07,62.123,62.123,60.306,60.693,409372,0
2007-11-08,60.27,60.574,58.579,59.78,684754,0
2007-11-09,59.374,59.955,58.162,58.467,691600,0
2007-11-12,58.45,59.069,57.432,57.48,310711,0
2007-11-13,57.359,59.383,56.891,59.224,430707,0
2007-11-14,59.326,60.102,58.946,58.946,515072,0
2007-11-15,59.095,59.992,58.763,59.105,444242,0
2007-11-16,58.738,59.438,58.431,59.188,409804,0
2007-11-19,59.105,59.188,56.863,57.259,588282,0
2007-11-20,57.259,57.923,55.088,55.901,539653,0
2007-11-21,56.058,56.058,54.36,54.552,490934,0
2007-11-23,54.423,55.966,54.423,55.421,192238,0
2007-11-26,56.068,56.694,55.171,55.662,475563,0
2007-11-27,56.549,56.577,55.078,55.375,547539,0
2007-11-28,55.069,59.169,55.069,58.494,478251,0
2007-11-29,58.984,58.984,57.286,58.044,270108,0
2007-11-30,59.033,59.188,57.349,57.877,275944,0
2007-12-03,58.358,59.216,57.711,58.522,320565,0
2007-12-04,58.829,61.266,57.98,60.665,652829,0
2007-12-05,61.432,61.655,59.446,60.065,375966,0
2007-12-06,59.834,60.185,58.634,58.729,556875,0
2007-12-07,58.93,60.767,58.69,59.26,730154,0
2007-12-10,59.188,60.433,58.8,60.128,503591,0
2007-12-11,60.378,61.081,59.335,59.861,462328,0
2007-12-12,60.848,61.754,59.697,60.388,707408,0
2007-12-13,60.204,60.944,59.805,60.944,693599,0
2007-12-14,60.823,60.823,59.861,60.156,352187,0
2007-12-17,59.788,59.788,57.867,57.867,591640,0
2007-12-18,58.984,59.041,52.79,54.754,1424965,0
2007-12-19,54.656,55.799,51.164,52.918,1140103,0
2007-12-20,54.009,54.009,52.336,53.25,748133,0
2007-12-21,53.231,54.101,52.882,53.759,772114,0
2007-12-24,54.331,54.331,52.523,53.685,259556,0
2007-12-26,53.417,54.314,52.733,53.896,478250,0
2007-12-27,53.564,53.564,51.572,51.764,343737,0
2007-12-28,51.506,52.317,51.506,52.171,330469,0
2007-12-31,51.802,52.19,51.033,51.431,370022,0
2008-01-02,51.126,52.013,50.248,50.832,620555,0
2008-01-03,51.32,51.32,50.537,50.861,409155,0
2008-01-04,50.738,50.794,48.828,49.148,829598,0
2008-01-07,49.678,49.678,47.766,48.44,768935,0
2008-01-08,49.023,49.661,48.569,48.615,928132,0
2008-01-09,49.104,49.104,47.389,48.08,703295,0
2008-01-10,48.201,49.426,47.552,48.855,541083,0
2008-01-11,48.967,48.977,47.849,48.596,562890,0
2008-01-14,49.499,49.499,48.255,48.791,566186,0
2008-01-15,48.855,49.392,48.201,49.079,705459,0
2008-01-16,48.309,49.417,47.776,48.652,863090,0
2008-01-17,49.309,49.309,47.37,47.831,843540,0
2008-01-18,48.006,49.005,47.341,48.015,761180,0
2008-01-22,47.561,48.309,46.169,47.776,851100,0
2008-01-23,47.156,49.366,46.372,48.957,688457,0
2008-01-24,49.409,51.249,49.205,50.952,708167,0
2008-01-25,50.952,52.532,50.952,52.004,980247,0
2008-01-28,52.494,52.771,51.496,51.966,803903,0
2008-01-29,52.475,52.475,51.221,52.022,373309,0
2008-01-30,52.428,52.428,50.221,50.738,716469,0
2008-01-31,50.499,52.059,49.678,51.745,654125,0
2008-02-01,52.551,52.551,51.126,51.572,572119,0
2008-02-04,52.226,52.428,51.506,51.764,484516,0
2008-02-05,51.459,51.459,49.224,49.898,456363,0
2008-02-06,49.935,50.37,47.766,47.94,796118,0
2008-02-07,47.95,48.192,47.257,47.776,572735,0
2008-02-08,47.332,48.791,47.182,48.071,703482,0
2008-02-11,47.885,48.089,47.415,47.646,797706,0
2008-02-12,48.015,48.422,47.156,47.646,833374,0
2008-02-13,47.684,47.95,46.906,47.849,635532,0
2008-02-14,47.923,48.006,47.443,47.858,476349,0
2008-02-15,48.126,48.413,47.398,48.107,675516,0
2008-02-19,48.977,48.977,46.906,47.23,730851,0
2008-02-20,47.182,47.627,46.39,47.571,565357,0
2008-02-21,48.035,48.328,47.552,48.273,660378,0
2008-02-22,48.569,48.652,47.415,48.376,484964,0
2008-02-25,48.264,48.625,47.72,48.559,286453,0
2008-02-26,48.559,50.629,48.337,50.158,487001,0
2008-02-27,49.769,50.463,49.473,50.203,324734,0
2008-02-28,50.14,50.158,49.14,49.417,389659,0
2008-02-29,49.661,49.661,48.449,48.605,368416,0
2008-03-03,48.21,48.505,47.739,48.154,528962,0
2008-03-04,47.514,49.023,47.514,48.847,423233,0
2008-03-05,48.847,49.732,48.781,49.392,349996,0
2008-03-06,49.167,49.538,48.422,48.615,314171,0
2008-03-07,47.443,48.652,47.443,48.015,425924,0
2008-03-10,47.876,48.747,47.182,47.22,499425,0
2008-03-11,47.692,48.671,47.692,48.652,543800,0
2008-03-12,48.457,49.575,48.449,48.477,353164,0
2008-03-13,48.309,48.309,46.954,47.482,633159,0
2008-03-14,47.49,48.015,44.543,45.245,1422727,0
2008-03-17,44.966,44.966,39.742,41.116,2766140,0
2008-03-18,47.656,51.598,45.337,48.413,2744244,0
2008-03-19,48.385,50.315,48.173,48.881,1209921,0
2008-03-20,48.642,50.481,48.642,50.343,623653,0
2008-03-24,50.666,52.677,49.983,52.29,817275,0
2008-03-25,52.05,53.343,51.894,52.964,661416,0
2008-03-26,53.009,53.009,50.822,51.154,887170,0
2008-03-27,51.258,51.506,48.891,48.995,1203260,0
2008-03-28,49.214,49.509,48.357,48.828,863468,0
2008-03-31,48.477,49.908,48.117,49.742,558221,0
2008-04-01,50.629,51.32,49.778,51.32,740610,0
2008-04-02,51.607,51.966,50.73,51.202,585683,0
2008-04-03,50.481,50.879,49.651,50.59,742282,0
2008-04-04,50.545,50.6,49.417,50.011,438646,0
2008-04-07,50.287,50.518,49.954,50.158,443160,0
2008-04-08,50.248,50.832,49.604,50.361,557096,0
2008-04-09,50.738,50.738,48.551,49.005,592703,0
2008-04-10,48.709,49.604,47.692,49.509,648343,0
2008-04-11,49.861,49.861,48.134,48.551,741196,0
2008-04-14,48.238,48.525,47.37,47.599,775925,0
2008-04-15,47.599,49.07,47.599,49.061,607505,0
2008-04-16,49.309,51.249,49.086,51.231,897885,0
2008-04-17,51.016,52.199,50.897,51.966,797639,0
2008-04-18,52.855,55.043,52.392,54.711,971364,0
2008-04-21,54.782,55.132,53.075,54.36,804649,0
2008-04-22,53.787,54.146,53.057,54.009,593770,0
2008-04-23,54.111,55.069,54.019,54.904,599145,0
2008-04-24,53.352,56.853,53.324,56.215,543278,0
2008-04-25,56.558,56.825,55.366,56.787,435960,0
2008-04-28,57.071,57.139,55.161,56.068,652528,0
2008-04-29,56.326,56.326,54.34,55.476,497852,0
2008-04-30,55.726,56.272,54.987,55.431,321993,0
2008-05-01,55.171,57.286,55.069,57.091,515951,0
2008-05-02,57.071,57.667,55.744,56.281,297572,0
2008-05-05,55.844,57.081,55.726,56.63,229386,0
2008-05-06,56.454,56.98,55.891,56.825,447196,0
2008-05-07,57.139,57.269,55.447,55.476,255443,0
2008-05-08,55.456,55.844,54.36,55.338,457587,0
2008-05-09,54.791,55.939,54.238,55.431,320200,0
2008-05-12,55.161,57.423,54.94,56.909,408322,0
2008-05-13,56.711,57.277,56.149,56.853,164604,0
2008-05-14,57.212,57.877,56.492,56.909,257570,0
2008-05-15,57.11,59.788,56.944,59.557,798121,0
2008-05-16,59.992,59.992,58.69,59.207,546796,0
2008-05-19,59.465,59.861,58.32,58.8,284168,0
2008-05-20,58.171,58.441,56.873,57.323,502368,0
2008-05-21,57.1,58.191,56.73,57.249,526049,0
2008-05-22,57.701,57.701,56.233,57.517,294857,0
2008-05-23,57.342,57.47,55.708,56.003,397112,0
2008-05-27,55.726,58.21,55.726,58.114,319106,0
2008-05-28,58.597,59.724,57.877,58.606,567046,0
2008-05-29,58.782,60.204,58.54,59.43,308803,0
2008-05-30,59.374,60.065,58.92,59.752,457355,0
2008-06-02,59.335,59.335,57.782,57.858,585379,0
2008-06-03,57.746,58.134,56.909,57.24,531299,0
2008-06-04,56.98,59.658,56.797,59.335,494540,0
2008-06-05,59.326,60.27,59.013,60.27,277513,0
2008-06-06,59.927,59.927,58.643,58.901,248794,0
2008-06-09,59.095,59.316,58.33,59.079,391305,0
2008-06-10,58.395,58.597,57.658,58.114,324912,0
2008-06-11,57.674,58.008,56.882,56.961,337408,0
2008-06-12,56.97,57.933,56.483,57.063,305833,0
2008-06-13,57.332,58.33,57.139,58.33,428840,0
2008-06-16,58.078,60.621,58.078,59.955,791622,0
2008-06-17,60.297,62.754,60.019,61.35,1398807,0
2008-06-18,61.209,61.209,58.569,59.465,775941,0
2008-06-19,59.742,61.561,58.719,61.293,754732,0
2008-06-20,60.508,60.944,58.431,59.251,972184,0
2008-06-23,59.033,60.119,57.98,58.293,943207,0
2008-06-24,57.904,58.037,55.662,56.093,1043465,0
2008-06-25,56.398,57.158,55.93,56.425,463210,0
2008-06-26,56.233,56.233,53.51,53.732,915497,0
2008-06-27,53.564,53.732,52.272,53.195,1217232,0
2008-06-30,52.382,53.27,51.634,52.04,748292,0
2008-07-01,51.616,52.208,50.674,51.848,1257859,0
2008-07-02,51.995,52.891,51.948,52.64,970543,0
2008-07-03,53.113,53.741,51.459,51.838,660387,0
2008-07-07,52.382,53.491,50.397,50.537,857635,0
2008-07-08,50.6,52.532,48.772,52.355,856110,0
2008-07-09,52.725,53.169,51.231,51.376,492582,0
2008-07-10,51.535,52.18,50.333,50.784,426412,0
2008-07-11,49.548,50.784,49.176,50.12,465859,0
2008-07-14,50.674,51.007,49.844,50.203,681634,0
2008-07-15,50.203,50.99,48.709,50.055,501673,0
2008-07-16,50.361,51.819,49.861,51.736,313765,0
2008-07-17,51.894,53.009,50.471,52.771,555292,0
2008-07-18,52.78,53.27,52.551,52.658,261463,0
2008-07-21,53.169,53.472,51.819,52.401,209713,0
2008-07-22,52.235,53.518,51.634,53.472,264809,0
2008-07-23,53.408,55.375,53.408,54.019,450068,0
2008-07-24,54.432,54.432,53.038,53.123,354644,0
2008-07-25,52.955,53.527,52.336,52.79,295024,0
2008-07-28,52.899,53.334,50.747,51.347,481083,0
2008-07-29,51.496,53.611,51.302,53.5,527042,0
2008-07-30,54.423,54.534,53.241,54.036,393046,0
2008-07-31,53.25,53.962,52.706,53.25,335567,0
2008-08-01,53.454,54.432,52.649,53.971,320276,0
2008-08-04,53.64,53.64,52.874,53.315,386668,0
2008-08-05,53.546,54.469,53.408,54.266,277842,0
2008-08-06,53.999,55.587,53.554,55.587,423984,0
2008-08-07,55.263,56.604,54.95,56.577,494132,0
2008-08-08,56.577,58.681,56.577,58.512,678430,0
2008-08-11,58.284,59.446,57.286,59.023,451604,0
2008-08-12,58.8,59.326,58.367,58.755,800415,0
2008-08-13,59.335,59.456,58.114,59.16,821934,0
2008-08-14,58.218,60.944,58.218,60.639,724251,0
2008-08-15,61.044,62.605,60.621,61.394,592370,0
2008-08-18,61.617,62.023,60.175,60.433,478547,0
2008-08-19,59.899,60.146,58.56,59.114,826786,0
2008-08-20,59.133,59.207,57.82,58.171,493055,0
2008-08-21,57.811,59.041,57.61,58.484,519276,0
2008-08-22,58.854,59.095,58.078,59.095,482650,0
2008-08-25,59.42,59.557,56.97,57.027,343595,0
2008-08-26,57.149,58.181,56.935,57.693,308634,0
2008-08-27,57.895,58.845,57.83,58.395,370292,0
2008-08-28,58.569,59.095,58.339,58.624,436058,0
2008-08-29,58.228,58.588,57.782,57.904,238266,0
2008-09-02,58.634,60.019,58.293,58.719,312412,0
2008-09-03,58.484,59.78,57.332,57.332,742142,0
2008-09-04,56.51,56.711,54.137,54.442,1406796,0
2008-09-05,54.506,54.506,52.771,53.491,910410,0
2008-09-08,54.829,56.749,54.829,55.816,827454,0
2008-09-09,56.093,57.989,54.701,54.886,809249,0
2008-09-10,55.32,56.178,54.848,55.568,677919,0
2008-09-11,55.807,56.178,53.123,54.599,825856,0
2008-09-12,54.247,54.46,52.649,52.964,1034093,0
2008-09-15,50.784,52.733,48.515,50.046,2535975,0
2008-09-16,49.148,50.221,46.678,49.861,5653869,0
2008-09-17,49.898,50.168,47.637,47.776,2103082,0
2008-09-18,48.781,49.714,45.947,48.709,1660532,0
2008-09-19,54.819,57.396,46.935,52.171,2489921,0
2008-09-22,51.616,51.68,48.939,48.995,1063210,0
2008-09-23,49.918,51.249,48.605,50.065,1796332,0
2008-09-24,50.248,50.638,48.467,48.977,906337,0
2008-09-25,49.548,50.573,48.709,49.871,757006,0
2008-09-26,48.872,49.806,48.709,49.556,493095,0
2008-09-29,48.948,48.967,45.975,46.169,1801448,0
2008-09-30,46.362,48.747,46.169,48.247,916803,0
2008-10-01,48.015,48.015,46.555,47.137,788451,0
2008-10-02,47.113,47.276,45.117,45.476,1107225,0
2008-10-03,46.251,46.307,43.915,43.972,696261,0
2008-10-06,43.168,43.335,40.767,42.436,1562095,0
2008-10-07,43.297,43.64,40.093,40.139,1438562,0
2008-10-08,40.047,42.725,39.371,41.219,1551181,0
2008-10-09,41.311,41.709,38.266,38.688,1289422,0
2008-10-10,36.852,41.284,35.78,39.723,2216393,0
2008-10-13,41.709,44.322,41.091,44.322,1102355,0
2008-10-14,45.911,46.454,41.504,42.529,1247361,0
2008-10-15,42.815,42.815,37.84,37.84,1062453,0
2008-10-16,37.897,39.326,36.176,38.921,1316969,0
2008-10-17,37.934,40.813,37.269,38.645,978568,0
2008-10-20,39.243,39.521,37.728,38.995,1017776,0
2008-10-21,38.284,39.612,36.629,36.871,1220624,0
2008-10-22,36.528,36.528,35.051,35.728,1301283,0
2008-10-23,35.853,36.222,33.187,33.842,1585016,0
2008-10-24,31.174,33.896,29.547,33.056,1168015,0
2008-10-27,32.475,33.187,31.47,31.47,961488,0
2008-10-28,32.317,34.174,31.064,34.063,1255031,0
2008-10-29,35.587,35.587,33.288,34.034,1373228,0
2008-10-30,34.838,36.906,34.006,35.023,1021495,0
2008-10-31,35.377,36.306,35.015,35.816,994705,0
2008-11-03,35.945,37.018,35.78,36.296,1003483,0
2008-11-04,36.961,37.914,36.391,36.99,668985,0
2008-11-05,37,38.041,34.765,34.997,837814,0
2008-11-06,34.997,35.719,33.252,33.38,620412,0
2008-11-07,33.693,34.654,33.472,34.073,668117,0
2008-11-10,34.664,34.848,33.12,33.482,393562,0
2008-11-11,33.074,33.074,31.883,32.217,1017393,0
2008-11-12,31.774,32.199,31.226,31.377,821488,0
2008-11-13,31.522,34.293,30.876,34.293,1054312,0
2008-11-14,35.329,37.288,33.5,35.253,1331512,0
2008-11-17,35.023,35.244,33.546,34.073,1062799,0
2008-11-18,34.303,34.598,32.262,33.351,815124,0
2008-11-19,33.295,35.015,32.013,33.083,1098837,0
2008-11-20,32.816,33.242,30.563,30.638,1345181,0
2008-11-21,31.155,31.486,28.763,31.486,924697,0
2008-11-24,32.262,34.386,31.728,34.063,963097,0
2008-11-25,34.303,34.607,33.295,34.545,928815,0
2008-11-26,34.727,36.335,33.593,36.195,570165,0
2008-11-28,36.068,36.934,35.32,36.934,203564,0
2008-12-01,36.105,36.286,32.919,32.919,830183,0
2008-12-02,33.861,35.005,33.083,34.81,736539,0
2008-12-03,34.626,36.344,34.025,36.16,906737,0
2008-12-04,35.918,36.24,32.826,33.482,965494,0
2008-12-05,33.242,33.472,30.942,33.242,1718940,0
2008-12-08,34.063,36.167,33.989,35.826,1249737,0
2008-12-09,35.377,36.734,34.857,35.467,902085,0
2008-12-10,35.67,36.852,35.235,35.421,983722,0
2008-12-11,35.089,36.012,33.342,33.815,961075,0
2008-12-12,33.242,34.063,32.152,33.962,1101453,0
2008-12-15,33.861,34.082,31.606,32.964,1306373,0
2008-12-16,37.441,37.793,35.32,36.889,2567319,0
2008-12-17,36.881,39.788,35.835,38.485,1516940,0
2008-12-18,39.03,39.686,38.32,39.002,1171017,0
2008-12-19,38.874,42.3,38.697,40.857,1571438,0
2008-12-22,40.876,40.905,39.768,40.6,1047751,0
2008-12-23,41.719,41.875,39.531,39.649,774004,0
2008-12-24,39.381,39.686,38.717,38.894,374109,0
2008-12-26,39.076,39.391,38.541,39.281,439655,0
2008-12-29,39.298,39.437,38.163,38.458,658495,0
2008-12-30,38.661,40.562,38.661,40.167,518104,0
2008-12-31,41.727,41.727,39.668,40.849,890018,0
2009-01-02,40.628,42.473,39.962,42.104,726929,0
2009-01-05,41.809,42.124,40.934,41.636,718741,0
2009-01-06,41.57,45.014,41.35,42.375,1276650,0
2009-01-07,41.653,41.801,39.88,40.694,872237,0
2009-01-08,40.731,41.248,40.093,40.849,647361,0
2009-01-09,40.507,40.731,39.142,39.714,1214467,0
2009-01-12,39.612,40.249,38.975,39.733,849619,0
2009-01-13,38.818,40.112,38.818,39.899,840885,0
2009-01-14,39.704,39.704,38.051,38.338,818164,0
2009-01-15,38.237,39.336,37.565,38.866,601763,0
2009-01-16,39.512,41.552,38.311,39.549,708659,0
2009-01-20,39.03,39.475,37.073,37.184,901867,0
2009-01-21,37.859,39.352,37.646,39.271,516547,0
2009-01-22,38.653,38.707,37.432,37.961,592158,0
2009-01-23,37.479,38.338,36.805,37.184,725345,0
2009-01-26,36.852,38.57,36.852,37.441,472117,0
2009-01-27,37.575,37.654,36.437,36.833,963056,0
2009-01-28,37.479,38.347,37.028,37.905,531481,0
2009-01-29,37.127,37.619,36.889,37.146,438467,0
2009-01-30,37.081,37.69,36.167,36.752,550804,0
2009-02-02,36.087,37.879,36.087,37.646,571042,0
2009-02-03,37.755,37.755,36.926,37.204,628829,0
2009-02-04,37.879,38.745,37.404,38.023,1151347,0
2009-02-05,38.079,38.394,37.575,38.015,557289,0
2009-02-06,38.154,39.096,37.783,38.985,517290,0
2009-02-09,38.995,39.89,38.771,39.492,560211,0
2009-02-10,39.122,40.277,38.726,38.856,563972,0
2009-02-11,39.012,39.235,38.256,38.789,214085,0
2009-02-12,37.977,39.621,37.977,39.446,471382,0
2009-02-13,39.371,40.056,38.57,38.57,350272,0
2009-02-17,38.356,39.788,37.61,38.837,932996,0
2009-02-18,38.894,39.541,37.432,37.672,771538,0
2009-02-19,37.774,38.347,36.591,37.184,921026,0
2009-02-20,36.473,36.934,35.143,35.558,1204042,0
2009-02-23,35.548,36.186,33.943,34.054,595607,0
2009-02-24,34.477,37.441,34.164,37.404,1038459,0
2009-02-25,37.09,37.646,35.216,36.926,633785,0
2009-02-26,37.413,39.409,35.67,35.955,727615,0
2009-02-27,35.662,36.335,35.171,35.587,473344,0
2009-03-02,37.136,37.136,33.924,34.562,752129,0
2009-03-03,35.005,35.005,33.187,33.452,818496,0
2009-03-04,34.265,34.931,33.683,34.238,605542,0
2009-03-05,33.603,34.414,33.36,34.016,936127,0
2009-03-06,34.248,34.673,33.047,34.054,702189,0
2009-03-09,33.61,34.082,32.836,33.02,941397,0
2009-03-10,33.693,34.589,33.288,34.589,1307123,0
2009-03-11,34.617,34.617,33.196,34.248,1675668,0
2009-03-12,34.386,34.997,33.703,34.895,1011623,0
2009-03-13,34.792,35.965,34.497,35.965,650536,0
2009-03-16,36.087,36.277,34.571,35.984,1448544,0
2009-03-17,39.521,39.521,36.76,38.771,2903176,0
2009-03-18,38.762,40.895,38.302,40.785,1321735,0
2009-03-19,41.045,41.846,40.759,41.116,1233390,0
2009-03-20,41.256,41.618,39.602,39.704,1182765,0
2009-03-23,40.75,42.393,40.259,41.709,1399420,0
2009-03-24,41.504,43.241,40.628,42.778,1518796,0
2009-03-25,42.862,44.434,42.436,43.407,1729137,0
2009-03-26,43.758,44.607,43.03,44.607,1188466,0
2009-03-27,46.15,46.15,43.859,44.145,386121,0
2009-03-30,43.371,43.659,42.568,43.335,666138,0
2009-03-31,43.517,46.972,43.214,46.16,2153866,0
2009-04-01,45.43,45.513,44.276,44.985,1197787,0
2009-04-02,44.644,44.912,43.101,44.553,2229797,0
2009-04-03,44.682,45.09,43.879,44.875,954686,0
2009-04-06,43.527,44.322,42.9,43.307,1247603,0
2009-04-07,42.734,43.915,42.366,42.734,976491,0
2009-04-08,43.168,43.935,42.445,43.021,510299,0
2009-04-09,43.803,44.589,42.91,44.525,927280,0
2009-04-13,44.22,45.299,44.174,45.1,865629,0
2009-04-14,44.662,45.928,44.305,44.758,801444,0
2009-04-15,44.949,45.273,44.145,45.273,496486,0
2009-04-16,45.744,45.744,44.543,45.376,973241,0
2009-04-17,45.376,45.614,45.033,45.393,473625,0
2009-04-20,44.739,45.855,44.424,44.45,843579,0
2009-04-21,44.322,45.569,43.944,44.829,913966,0
2009-04-22,44.785,45.966,43.944,45.485,909714,0
2009-04-23,45.43,46.001,44.912,46.001,936709,0
2009-04-24,46.307,46.963,45.485,46.52,851779,0
2009-04-27,45.893,49.158,45.893,48.551,1317876,0
2009-04-28,48.273,49.005,47.482,48.219,869980,0
2009-04-29,48.413,49.556,48.025,49.375,983397,0
2009-04-30,49.491,50.055,49.272,49.481,1000878,0
2009-05-01,49.384,49.538,48.422,49.356,669378,0
2009-05-04,49.75,50.361,48.772,49.473,951595,0
2009-05-05,49.491,50.231,49.114,50.101,526663,0
2009-05-06,50.343,50.784,49.825,50.537,847084,0
2009-05-07,50.784,50.97,48.238,48.737,906707,0
2009-05-08,48.939,49.384,48.551,49.366,813906,0
2009-05-11,48.449,50.028,48.201,49.436,1069265,0
2009-05-12,49.861,50.738,49.825,50.527,1030176,0
2009-05-13,50.001,50.784,49.595,50.37,1137321,0
2009-05-14,50.324,51.468,50.037,51.292,1008408,0
2009-05-15,51.249,51.922,50.59,51.459,888807,0
2009-05-18,51.728,51.792,50.619,51.607,1061348,0
2009-05-19,51.718,52.077,50.674,51.745,576064,0
2009-05-20,51.957,52.19,50.784,50.813,693968,0
2009-05-21,50.389,50.822,49.328,49.687,836840,0
2009-05-22,49.844,50.361,49.186,49.918,427546,0
2009-05-26,49.806,50.923,49.262,50.832,700865,0
2009-05-27,50.646,50.646,49.337,49.401,657465,0
2009-05-28,49.633,49.835,48.661,49.769,628486,0
2009-05-29,49.816,50.011,48.395,48.847,1004187,0
2009-06-01,48.977,51.292,48.977,50.784,764235,0
2009-06-02,50.656,50.784,50.187,50.414,730774,0
2009-06-03,49.908,50.258,49.233,49.464,562380,0
2009-06-04,49.548,49.964,49.079,49.426,798264,0
2009-06-05,49.76,50.287,48.781,49.309,696662,0
2009-06-08,48.939,49.07,47.812,48.449,862448,0
2009-06-09,48.699,49.714,48.201,49.233,718141,0
2009-06-10,49.669,49.722,48.107,48.559,607291,0
2009-06-11,48.486,49.07,47.831,47.96,690544,0
2009-06-12,47.904,48.043,46.289,46.878,788092,0
2009-06-15,46.669,47.165,45.883,47.019,1059067,0
2009-06-16,48.357,48.68,45.569,46.169,1657134,0
2009-06-17,45.893,46.16,44.785,44.846,1250530,0
2009-06-18,44.562,46.398,44.276,46.132,1073601,0
2009-06-19,46.39,46.398,45.144,45.254,652500,0
2009-06-22,44.802,45.235,44.313,44.313,648885,0
2009-06-23,44.313,44.525,43.731,44,499910,0
2009-06-24,44.285,44.957,44.285,44.957,470350,0
2009-06-25,44.875,45.697,44.553,45.633,566391,0
2009-06-26,45.513,46.225,45.062,45.956,680560,0
2009-06-29,45.911,46.335,45.337,46.317,538772,0
2009-06-30,46.307,46.307,45.225,46.047,483565,0
2009-07-01,46.492,46.935,45.65,46.492,627029,0
2009-07-02,46.028,46.251,44.931,45.569,505864,0
2009-07-06,45.318,45.808,44.922,45.761,466307,0
2009-07-07,45.596,45.966,44.949,45.033,482770,0
2009-07-08,45.014,45.217,44.572,45.062,531315,0
2009-07-09,44.838,45.893,44.71,45.677,469799,0
2009-07-10,45.356,45.865,45.178,45.65,330904,0
2009-07-13,45.706,46.842,44.931,46.806,520008,0
2009-07-14,47.028,47.075,46.317,46.999,296786,0
2009-07-15,47.627,48.457,47.571,48.404,498762,0
2009-07-16,48.457,49.445,47.867,49.401,445304,0
2009-07-17,49.575,49.993,48.948,49.89,360951,0
2009-07-20,50.187,50.757,49.898,50.267,380730,0
2009-07-21,50.747,50.784,50.187,50.656,320123,0
2009-07-22,50.573,50.784,50.248,50.555,205528,0
2009-07-23,50.443,51.356,50.037,51.311,545298,0
2009-07-24,50.757,51.016,50.158,50.656,522451,0
2009-07-27,50.499,50.861,50.001,50.738,411524,0
2009-07-28,50.555,51.173,50.397,51.164,233131,0
2009-07-29,50.98,51.525,50.703,51.486,237840,0
2009-07-30,51.773,52.668,51.413,51.903,337202,0
2009-07-31,51.848,52.494,51.553,52.355,294108,0
2009-08-03,52.899,52.946,51.386,52.392,544423,0
2009-08-04,52.28,52.579,51.976,52.307,211825,0
2009-08-05,52.363,52.603,51.052,51.283,330342,0
2009-08-06,51.582,51.582,49.233,49.392,703972,0
2009-08-07,49.861,50.906,49.473,50.379,612273,0
2009-08-10,50.379,50.869,50.168,50.757,296356,0
2009-08-11,50.443,50.638,49.436,49.918,585518,0
2009-08-12,49.778,51.525,49.538,51.079,480853,0
2009-08-13,51.478,52.317,50.915,51.782,508162,0
2009-08-14,51.885,51.922,50.822,51.025,363718,0
2009-08-17,50.258,50.258,49.769,49.816,465829,0
2009-08-18,49.816,50.277,49.651,50.111,628287,0
2009-08-19,49.742,50.98,49.538,50.952,171999,0
2009-08-20,50.832,51.478,50.803,51.468,196222,0
2009-08-21,51.782,52.29,51.598,52.208,208544,0
2009-08-24,52.466,52.891,52.19,52.484,297120,0
2009-08-25,52.874,52.882,52.133,52.428,305381,0
2009-08-26,52.438,52.64,51.718,51.948,250444,0
2009-08-27,51.745,51.948,50.656,51.68,272825,0
2009-08-28,51.699,51.894,51.016,51.413,184715,0
2009-08-31,51.413,51.413,50.397,50.822,276464,0
2009-09-01,50.443,51.68,50.37,50.738,466707,0
2009-09-02,50.443,51.079,50.414,50.738,304006,0
2009-09-03,51.007,51.563,50.564,51.525,295668,0
2009-09-04,51.535,52.438,51.117,52.355,201032,0
2009-09-08,52.579,53.15,51.506,53.142,260299,0
2009-09-09,53.241,54.997,52.946,54.912,495473,0
2009-09-10,55.034,55.493,54.772,55.161,562370,0
2009-09-11,55.106,55.55,54.94,55.503,345174,0
2009-09-14,54.987,55.985,54.987,55.91,242969,0
2009-09-15,56.022,56.806,55.834,56.666,416067,0
2009-09-16,56.891,57.497,56.196,57.48,379804,0
2009-09-17,57.61,57.952,57.359,57.573,476094,0
2009-09-18,57.573,57.989,57.342,57.404,387126,0
2009-09-21,56.97,58.069,56.291,57.573,549843,0
2009-09-22,60.924,63.582,60.48,62.475,2326028,0
2009-09-23,63.713,65.874,63.156,64.849,1465120,0
2009-09-24,64.764,65.106,62.871,63.545,688934,0
2009-09-25,62.833,62.833,59.658,60.915,1464273,0
2009-09-28,60.944,62.771,60.944,61.866,571179,0
2009-09-29,61.866,62.456,61.7,61.717,442666,0
2009-09-30,61.801,62.023,60.48,61.164,673212,0
2009-10-01,61.11,61.11,59.927,60.047,713983,0
2009-10-02,59.687,60.222,58.634,59.142,477023,0
2009-10-05,59.152,60.204,58.965,60.185,291845,0
2009-10-06,60.564,60.877,60.231,60.601,323849,0
2009-10-07,60.352,60.564,59.732,60.166,349607,0
2009-10-08,60.536,61.588,60.508,60.934,590017,0
2009-10-09,60.757,61.801,60.518,61.764,224605,0
2009-10-12,62.005,62.152,60.757,61.284,298747,0
2009-10-13,61.256,61.828,60.813,61.284,557874,0
2009-10-14,61.726,61.818,60.564,61.062,532395,0
2009-10-15,60.325,62.465,60.325,61.607,497305,0
2009-10-16,61.044,61.682,60.27,60.499,268644,0
2009-10-19,60.693,61.866,60.166,61.35,368108,0
2009-10-20,61.359,61.46,60.621,61.136,269355,0
2009-10-21,60.944,61.801,60.065,60.166,368410,0
2009-10-22,60.316,61.505,59.668,61.369,555702,0
2009-10-23,61.321,62.087,60.867,61.369,480658,0
2009-10-26,61.561,61.828,59.927,60.739,458520,0
2009-10-27,61.081,61.341,59.992,60.102,506978,0
2009-10-28,59.936,60.621,59.402,59.43,435843,0
2009-10-29,59.955,60.518,59.465,60.371,464526,0
2009-10-30,60.213,60.924,59.095,59.142,446364,0
2009-11-02,59.06,59.908,58.191,59.475,436390,0
2009-11-03,58.994,61.036,58.994,60.887,502975,0
2009-11-04,61.403,62.06,60.813,61.341,380679,0
2009-11-05,61.551,63.287,61.551,63.194,501954,0
2009-11-06,62.993,63.731,62.529,63.407,384426,0
2009-11-09,64.036,65.838,63.923,65.336,613560,0
2009-11-10,65.097,66.482,65.097,65.579,540748,0
2009-11-11,66.056,66.374,65.345,65.761,383134,0
2009-11-12,65.724,66.112,65.22,65.316,336498,0
2009-11-13,65.809,66.75,65.256,66.668,502672,0
2009-11-16,67.165,68.913,67.019,68.589,578106,0
2009-11-17,68.162,68.543,68.006,68.504,162159,0
2009-11-18,68.634,68.634,67.445,67.931,199730,0
2009-11-19,67.978,67.988,65.994,66.898,425658,0
2009-11-20,66.491,66.823,65.715,66.355,316195,0
2009-11-23,67.092,68.062,66.983,67.295,297813,0
2009-11-24,67.23,67.58,66.583,66.945,436704,0
2009-11-25,66.879,67.646,66.547,67.535,247877,0
2009-11-27,65.866,67.268,65.724,66.345,156952,0
2009-11-30,66.345,66.935,65.828,66.803,207663,0
2009-12-01,67.535,67.814,67.25,67.692,206817,0
2009-12-02,67.617,68.68,67.617,68.218,253632,0
2009-12-03,68.329,68.329,67.119,67.174,266855,0
2009-12-04,67.824,68.58,66.954,68.154,291704,0
2009-12-07,68.218,68.68,67.675,67.941,406206,0
2009-12-08,67.711,67.949,66.417,67.25,453489,0
2009-12-09,67.445,68.062,66.759,67.874,472797,0
2009-12-10,68.523,69.714,68.227,69.29,340229,0
2009-12-11,69.714,70.177,68.762,70.131,455723,0
2009-12-14,70.878,70.878,69.474,70.232,517727,0
2009-12-15,65.652,67.268,61.422,61.717,2190342,0
2009-12-16,62.023,63.306,60.241,60.823,1447512,0
2009-12-17,60.137,61.238,59.483,60.461,798164,0
2009-12-18,60.813,60.813,59.41,60.518,638732,0
2009-12-21,60.693,61.062,60.325,60.867,518609,0
2009-12-22,60.832,61.341,60.665,61.173,692001,0
2009-12-23,61.173,61.912,61.136,61.588,503859,0
2009-12-24,61.828,61.866,61.164,61.551,203898,0
2009-12-28,61.744,62.069,61.238,61.46,261214,0
2009-12-29,61.754,61.792,61.238,61.588,197047,0
2009-12-30,61.442,61.764,61.091,61.359,212332,0
2009-12-31,61.532,61.682,60.693,60.823,256134,0
2010-01-04,61.136,62.013,60.979,61.57,457793,0
2010-01-05,61.636,62.17,61.181,62.152,425143,0
2010-01-06,62.261,62.688,61.985,62.29,400959,0
2010-01-07,62.3,62.974,62.17,62.815,469227,0
2010-01-08,62.815,63.031,62.511,62.956,323838,0
2010-01-11,62.89,63.242,61.617,61.977,319677,0
2010-01-12,61.837,61.875,61.062,61.495,317654,0
2010-01-13,61.818,62.928,61.818,62.736,455656,0
2010-01-14,62.781,62.833,61.588,61.95,361508,0
2010-01-15,61.95,62.217,61.081,61.69,305025,0
2010-01-19,61.783,63.084,60.839,61.892,430110,0
2010-01-20,61.321,61.321,60.574,60.739,349299,0
2010-01-21,60.739,61.209,59.668,59.742,355276,0
2010-01-22,59.797,60.093,58.937,58.975,298028,0
2010-01-25,59.335,59.502,58.044,58.56,402163,0
2010-01-26,58.459,59.326,57.764,59.051,352963,0
2010-01-27,59.475,59.992,58.624,59.761,370969,0
2010-01-28,59.797,59.965,58.171,58.79,287958,0
2010-01-29,58.956,59.242,57.923,58.171,365681,0
2010-02-01,58.245,58.956,58.027,58.873,277046,0
2010-02-02,58.92,59.825,58.395,59.697,311077,0
2010-02-03,59.242,59.383,59.041,59.169,255991,0
2010-02-04,58.755,58.91,57.387,57.423,512403,0
2010-02-05,57.332,58.096,56.464,58.037,566305,0
2010-02-08,57.667,58.245,57.249,57.536,277132,0
2010-02-09,57.801,58.475,57.639,58.255,272196,0
2010-02-10,58.245,58.588,57.667,58.264,175071,0
2010-02-11,58.044,59.677,57.801,59.402,322569,0
2010-02-12,58.7,59.927,58.597,59.927,279007,0
2010-02-16,60.471,60.592,59.639,60.278,167914,0
2010-02-17,60.526,60.813,60.093,60.803,136705,0
2010-02-18,60.621,60.858,60.047,60.306,248943,0
2010-02-19,60.213,60.555,59.965,60.213,253599,0
2010-02-22,60.11,60.406,59.446,60.231,185563,0
2010-02-23,60.037,60.371,59.861,60.019,182385,0
2010-02-24,59.983,61.164,59.983,61.164,219518,0
2010-02-25,60.592,61.209,60.241,61.081,178483,0
2010-02-26,61.209,61.274,60.489,61.127,243988,0
2010-03-01,61.136,62.42,61.118,62.42,289211,0
2010-03-02,62.465,63.637,62.465,63.501,350747,0
2010-03-03,63.741,64.518,63.518,64.194,323704,0
2010-03-04,64.508,64.535,63.564,63.722,284537,0
2010-03-05,64.008,64.994,64.008,64.914,232764,0
2010-03-08,64.708,65.373,64.543,64.868,192897,0
2010-03-09,64.535,65.965,64.295,65.562,234257,0
2010-03-10,65.383,65.892,65.163,65.707,346656,0
2010-03-11,65.67,66.022,65.115,65.936,290435,0
2010-03-12,66.022,66.022,64.681,65.724,671985,0
2010-03-15,65.715,66.234,65.449,66.132,469085,0
2010-03-16,66.75,69.151,66.64,68.227,636327,0
2010-03-17,68.561,70.434,68.561,70.333,593466,0
2010-03-18,70.434,70.609,69.094,69.3,498945,0
2010-03-19,69.03,69.151,66.945,67.055,916896,0
2010-03-22,66.593,67.516,66.306,67.435,560854,0
2010-03-23,67.295,68.154,67.073,67.913,651313,0
2010-03-24,67.471,67.858,66.453,67.129,622162,0
2010-03-25,67.174,67.988,66.668,66.697,444997,0
2010-03-26,66.964,67.156,66.234,66.851,302636,0
2010-03-29,66.842,67.739,66.803,67.387,269420,0
2010-03-30,67.23,67.867,67.165,67.636,251979,0
2010-03-31,67.562,68.329,67.562,67.749,290914,0
2010-04-01,68.172,68.598,67.37,67.959,204887,0
2010-04-05,67.805,68.949,67.683,68.708,186162,0
2010-04-06,68.625,69.094,68.44,68.904,234360,0
2010-04-07,68.866,69.382,68.561,69.326,417965,0
2010-04-08,69.122,69.132,68.255,68.922,194318,0
2010-04-09,68.975,69.217,68.448,69.208,291306,0
2010-04-12,69.41,69.686,68.975,69.686,134746,0
2010-04-13,69.539,69.706,69.235,69.659,138917,0
2010-04-14,69.724,70.158,69.678,70.158,148141,0
2010-04-15,69.853,70.509,69.751,69.788,268567,0
2010-04-16,69.641,69.991,68.716,68.847,425341,0
2010-04-19,68.533,69.235,68.293,68.941,464685,0
2010-04-20,69.391,70.121,69.335,69.917,158129,0
2010-04-21,70.139,70.556,69.502,70.149,273475,0
2010-04-22,69.898,70.333,69.208,70.333,364398,0
2010-04-23,70.046,70.952,70.046,70.739,172288,0
2010-04-26,70.556,71.691,70.556,71.035,236704,0
2010-04-27,70.619,71.46,70.046,70.259,254821,0
2010-04-28,70.637,70.684,68.957,69.235,530339,0
2010-04-29,69.455,69.89,68.733,69.19,380404,0
2010-04-30,69.254,70.232,69.132,69.455,358708,0
2010-05-03,69.843,70.869,69.843,70.823,212281,0
2010-05-04,69.954,70.325,68.809,69.039,307280,0
2010-05-05,68.68,69.048,68.19,68.32,369343,0
2010-05-06,68.099,68.949,63.61,66.632,525425,0
2010-05-07,66.482,67.048,64.295,65.154,713166,0
2010-05-10,68.42,68.42,66.707,67.831,607455,0
2010-05-11,65.163,68.006,65.163,67.202,442468,0
2010-05-12,67.304,68.708,67.23,68.617,263591,0
2010-05-13,68.643,69.558,68.368,69.004,371451,0
2010-05-14,68.716,69.316,67.489,67.814,388987,0
2010-05-17,67.884,68.708,66.832,68.071,303179,0
2010-05-18,68.716,68.941,66.538,66.64,351720,0
2010-05-19,66.252,66.992,65.605,66.032,210970,0
2010-05-20,65.326,65.771,62.871,62.871,521060,0
2010-05-21,61.726,63.797,61.7,63.787,608711,0
2010-05-24,63.427,64.736,63.123,63.324,481090,0
2010-05-25,62.788,62.788,61.274,62.41,753577,0
2010-05-26,62.16,63.528,61.359,61.682,772974,0
2010-05-27,62.538,63.952,62.538,63.952,505655,0
2010-05-28,63.695,63.695,62.633,62.833,527796,0
2010-06-01,62.66,63.942,62.17,62.244,437173,0
2010-06-02,62.567,63.156,61.764,63.156,336677,0
2010-06-03,63.031,64.046,62.788,64.026,463415,0
2010-06-04,63.021,64.526,62.89,63.213,669538,0
2010-06-07,63.213,63.242,61.026,61.062,379659,0
2010-06-08,61.228,61.387,59.917,60.73,540949,0
2010-06-09,61.341,61.828,60.73,60.989,356626,0
2010-06-10,61.931,62.319,61.607,62.3,332604,0
2010-06-11,61.726,63.184,61.71,63.174,258911,0
2010-06-14,63.427,64.101,63.269,63.787,551895,0
2010-06-15,63.362,65.965,63.362,65.809,673351,0
2010-06-16,65.799,66.659,65.761,66.094,376902,0
2010-06-17,66.094,66.575,65.724,66.056,314797,0
2010-06-18,66.003,66.64,65.771,65.883,345465,0
2010-06-21,66.52,67.211,66.048,66.364,455316,0
2010-06-22,66.297,66.723,64.543,64.608,288344,0
2010-06-23,64.754,64.812,63.582,64.394,355459,0
2010-06-24,63.971,64.413,63.05,63.252,323168,0
2010-06-25,63.436,65.163,63.021,65.059,657652,0
2010-06-28,65.326,65.975,64.831,65.477,345771,0
2010-06-29,64.526,64.581,62.511,62.852,394936,0
2010-06-30,62.606,63.197,61.725,61.856,398019,0
2010-07-01,61.764,61.884,60.316,61.69,329082,0
2010-07-02,62.087,62.3,60.915,61.071,220452,0
2010-07-06,61.717,62.484,60.848,61.246,301931,0
2010-07-07,61.505,63.194,61.477,63.156,254063,0
2010-07-08,63.492,63.869,62.511,63.436,255061,0
2010-07-09,63.554,63.999,63.389,63.787,128304,0
2010-07-12,63.474,64.063,63.242,63.768,181126,0
2010-07-13,64.543,66.279,64.166,66.039,435792,0
2010-07-14,65.514,66.168,65.345,66.168,246807,0
2010-07-15,66.039,66.279,65.135,65.642,211944,0
2010-07-16,65.291,65.345,64.246,64.442,305796,0
2010-07-19,64.461,65.088,64.008,65.014,273148,0
2010-07-20,64.017,65.92,63.174,65.901,374488,0
2010-07-21,66.659,66.659,65.31,65.67,365036,0
2010-07-22,66.335,67.626,66.279,67.286,301876,0
2010-07-23,67.259,68.941,67.183,68.913,285172,0
2010-07-26,69.103,70.177,68.904,70.158,341975,0
2010-07-27,70.064,70.36,69.363,69.649,380824,0
2010-07-28,69.344,70.001,69.004,69.19,166241,0
2010-07-29,69.834,69.834,67.959,68.752,239906,0
2010-07-30,68.091,69.483,67.786,69.254,190251,0
2010-08-02,70.168,70.619,69.751,70.591,254987,0
2010-08-03,70.48,71.118,69.604,70.675,222468,0
2010-08-04,70.944,71.838,70.869,71.838,161830,0
2010-08-05,71.514,71.718,70.823,70.925,230967,0
2010-08-06,70.177,72.069,70.019,71.987,313141,0
2010-08-09,71.609,72.789,70.961,72.661,267771,0
2010-08-10,72.106,72.593,71.561,72.207,188325,0
2010-08-11,71.247,71.295,70.472,70.887,478290,0
2010-08-12,70.073,70.315,69.714,70.046,275686,0
2010-08-13,69.927,70.222,69.254,69.335,319955,0
2010-08-16,68.975,69.41,68.716,69.013,210994,0
2010-08-17,69.595,70.278,69.19,69.76,238632,0
2010-08-18,69.76,69.843,69.085,69.363,274793,0
2010-08-19,69.066,69.3,68.172,68.393,257909,0
2010-08-20,68.146,69.539,67.941,69.428,225451,0
2010-08-23,69.53,69.946,69.085,69.77,327575,0
2010-08-24,68.975,69.048,68.034,68.052,222736,0
2010-08-25,67.626,68.109,66.723,67.387,918256,0
2010-08-26,67.749,68.486,67.626,68.062,360708,0
2010-08-27,68.255,68.634,67.387,68.617,313849,0
2010-08-30,68.385,68.467,67.729,67.729,249367,0
2010-08-31,67.612,68.087,67.16,67.753,284444,0
2010-09-01,68.329,70.397,68.329,70.351,369428,0
2010-09-02,70.204,71.118,70.204,71.043,284406,0
2010-09-03,71.709,72.769,71.58,72.761,337738,0
2010-09-07,72.613,72.963,71.959,72.015,419616,0
2010-09-08,72.097,73.063,71.995,72.963,377932,0
2010-09-09,73.491,73.548,72.963,73.453,256477,0
2010-09-10,73.462,74.278,72.872,74.231,259038,0
2010-09-13,75.052,76.574,74.783,76.536,470115,0
2010-09-14,76.42,77.488,76.013,76.491,425556,0
2010-09-15,76.16,76.824,75.698,75.882,379448,0
2010-09-16,75.945,76.122,75.54,76.032,218558,0
2010-09-17,76.105,76.241,75.577,75.587,752316,0
2010-09-20,76.114,77.22,75.763,77.029,644422,0
2010-09-21,77.396,78.117,76.752,77.471,610022,0
2010-09-22,76.023,77.074,73.612,74.221,749168,0
2010-09-23,73.622,74.525,73.519,73.639,427945,0
2010-09-24,73.974,74.608,73.316,74.193,612090,0
2010-09-27,74.305,74.931,73.946,74.126,283692,0
2010-09-28,74.505,75.521,73.852,75.375,350457,0
2010-09-29,74.978,76.003,74.978,75.54,373929,0
2010-09-30,75.661,76.464,74.739,74.748,372496,0
2010-10-01,75.349,75.763,74.646,75.521,531750,0
2010-10-04,75.439,75.661,73.909,74.043,236422,0
2010-10-05,74.837,75.882,74.71,75.846,348037,0
2010-10-06,75.864,76.364,75.052,75.502,294877,0
2010-10-07,75.965,76.087,75.383,75.855,441412,0
2010-10-08,75.707,76.51,75.494,76.16,278463,0
2010-10-11,76.032,77.019,76.032,76.878,271250,0
2010-10-12,76.429,77.665,75.679,77.535,273288,0
2010-10-13,77.849,79.769,77.728,79.408,556056,0
2010-10-14,79.161,79.779,78.773,79.317,439974,0
2010-10-15,80.287,80.287,79.254,79.9,423982,0
2010-10-18,79.75,80.794,79.632,80.73,371641,0
2010-10-19,79.964,81.007,79.75,80.343,617934,0
2010-10-20,80.62,81.413,80.055,81.22,408079,0
2010-10-21,81.655,82.419,80.259,81.016,795408,0
2010-10-22,81.128,82.059,81.053,82.059,462491,0
2010-10-25,82.503,82.797,80.868,81.21,390964,0
2010-10-26,80.997,81.708,80.343,81.016,209762,0
2010-10-27,80.685,81.007,80.102,80.786,170006,0
2010-10-28,81.072,81.303,80.159,80.961,147820,0
2010-10-29,80.962,81.51,80.84,80.868,229571,0
2010-11-01,81.22,81.737,80.628,81.155,152622,0
2010-11-02,81.597,81.885,80.758,81.172,175008,0
2010-11-03,81.322,81.754,80.518,80.925,221284,0
2010-11-04,81.774,82.41,81.746,82.41,218045,0
2010-11-05,82.494,82.643,81.838,82.274,131322,0
2010-11-08,81.828,82.274,81.257,81.441,211970,0
2010-11-09,81.489,82.18,81.181,81.33,195455,0
2010-11-10,81.303,81.7,80.896,81.56,242094,0
2010-11-11,80.638,81.764,80.25,81.498,177249,0
2010-11-12,80.794,81.568,80.268,80.528,145471,0
2010-11-15,80.767,81.516,80.528,81.035,129965,0
2010-11-16,80.369,80.425,79.235,79.703,218583,0
2010-11-17,79.881,80.611,79.881,80.461,153353,0
2010-11-18,81.293,82.274,81.201,81.949,142640,0
2010-11-19,81.754,82.455,81.616,82.374,116050,0
2010-11-22,81.968,83.165,81.11,83.03,183655,0
2010-11-23,82.337,82.381,81.489,81.793,146562,0
2010-11-24,82.292,83.667,82.292,83.649,179715,0
2010-11-26,82.871,83.649,82.531,83.185,60105,0
2010-11-29,82.797,82.9,81.754,82.587,110054,0
2010-11-30,81.657,82.332,81.463,81.693,146511,0
2010-12-01,82.91,83.584,82.705,83.545,216127,0
2010-12-02,83.574,85.236,83.574,85.236,145858,0
2010-12-03,84.737,86.102,84.479,85.967,113597,0
2010-12-06,85.726,86.465,85.311,86.455,136526,0
2010-12-07,86.684,87.015,86.003,86.455,166132,0
2010-12-08,86.512,87.063,86.426,86.788,155871,0
2010-12-09,87.499,87.756,86.721,87.054,241058,0
2010-12-10,87.175,88.117,86.684,87.935,174827,0
2010-12-13,88.255,89.234,88.127,88.7,224616,0
2010-12-14,87.526,89.234,85.126,85.504,764642,0
2010-12-15,84.737,86.334,84.091,84.11,440445,0
2010-12-16,84.11,85.864,83.841,85.818,413784,0
2010-12-17,85.79,85.79,85.208,85.68,270430,0
2010-12-20,85.625,85.707,85.302,85.513,198148,0
2010-12-21,85.68,87.112,85.422,87.102,250158,0
2010-12-22,87.073,87.803,86.845,87.536,268134,0
2010-12-23,87.423,87.886,86.934,87.526,209724,0
2010-12-27,87.157,87.996,86.684,87.896,149643,0
2010-12-28,87.986,88.088,86.75,87.592,117360,0
2010-12-29,87.582,88.294,87.582,87.812,92547,0
2010-12-30,87.646,88.006,87.11,87.119,107633,0
2010-12-31,87.02,87.339,86.35,86.379,132182,0
2011-01-03,87.222,88.303,86.89,87.666,225505,0
2011-01-04,87.979,88.033,86.003,86.15,249003,0
2011-01-05,86.112,87.213,86.093,86.334,289370,0
2011-01-06,86.502,87.295,86.39,86.721,223351,0
2011-01-07,86.907,87.415,85.995,86.963,159745,0
2011-01-10,86.426,87.396,85.78,87.175,198158,0
2011-01-11,87.267,87.85,87.044,87.387,190692,0
2011-01-12,87.935,87.935,86.647,87.009,231923,0
2011-01-13,87.083,87.406,86.575,87.063,218427,0
2011-01-14,87.054,87.708,86.934,87.573,180308,0
2011-01-18,87.175,90.317,87.175,90.317,340764,0
2011-01-19,90.184,90.952,89.215,89.4,217908,0
2011-01-20,89.104,89.373,88.654,88.791,225190,0
2011-01-21,89.373,89.557,88.357,88.532,109887,0
2011-01-24,88.634,89.575,88.312,89.346,132310,0
2011-01-25,89.031,90.111,88.237,89.761,164777,0
2011-01-26,89.899,91.423,89.651,90.74,159854,0
2011-01-27,90.638,92.345,90.288,91.922,342699,0
2011-01-28,91.829,92.799,90.99,91.81,540360,0
2011-01-31,91.933,93.163,91.569,92.865,263067,0
2011-02-01,93.582,93.962,92.928,93.234,176663,0
2011-02-02,93.065,94.847,92.597,93.674,173464,0
2011-02-03,93.521,94.314,92.828,93.379,162928,0
2011-02-04,93.539,94.239,93.388,93.887,97168,0
2011-02-07,93.887,94.847,93.887,94.739,124230,0
2011-02-08,94.468,95.566,94.468,95.422,324289,0
2011-02-09,94.914,95.53,94.432,95.403,188458,0
2011-02-10,94.986,95.95,94.803,95.472,302506,0
2011-02-11,94.847,96.726,94.785,96.574,194072,0
2011-02-14,96.457,97.19,96.343,97.045,190196,0
2011-02-15,96.65,97.597,96.641,97.082,146033,0
2011-02-16,97.617,98.195,97.1,98.029,130370,0
2011-02-18,99.156,99.79,98.834,99.415,121711,0
2011-02-22,98.276,98.933,96.794,96.986,345536,0
2011-02-23,96.968,96.986,93.647,93.74,468973,0
2011-02-24,93.465,95.665,92.467,93.582,426880,0
2011-02-25,94.173,96.958,93.896,96.958,310177,0
2011-02-28,97.577,98.205,96.146,96.84,263387,0
2011-03-01,96.958,97.2,94,94.533,231737,0
2011-03-02,94.164,96.92,93.582,95.282,241250,0
2011-03-03,95.645,97.219,95.645,97.055,212100,0
2011-03-04,96.88,97.11,95.216,96.069,169286,0
2011-03-07,96.567,96.736,94.523,95.042,266157,0
2011-03-08,95.319,96.697,94.655,96.254,338320,0
2011-03-09,96.176,96.427,94.647,96.026,272479,0
2011-03-10,94.664,94.894,93.592,94.21,236766,0
2011-03-11,93.674,94.803,93.493,94.581,243321,0
2011-03-14,94.406,95.118,93.132,94.333,329495,0
2011-03-15,92.326,92.743,90.212,90.731,696934,0
2011-03-16,90.694,91.746,89.095,89.215,543490,0
2011-03-17,90.247,91.266,89.478,89.693,348587,0
2011-03-18,90.638,91.228,90.212,90.962,288669,0
2011-03-21,92.012,93.521,91.976,92.799,158314,0
2011-03-22,93.027,93.259,92.209,92.299,154617,0
2011-03-23,91.94,93.225,91.323,92.936,178642,0
2011-03-24,93.35,94.173,92.597,93.878,205303,0
2011-03-25,93.816,95.482,93.666,94.286,151091,0
2011-03-28,94.647,95.385,94.155,94.767,266483,0
2011-03-29,94.451,96.427,94.258,95.999,187689,0
2011-03-30,96.447,97.19,96.273,96.613,148294,0
2011-03-31,96.517,96.85,95.901,96.697,247852,0
2011-04-01,97.015,97.874,96.225,96.87,455899,0
2011-04-04,96.814,97.816,96.814,97.69,173123,0
2011-04-05,97.46,98.306,97.2,97.519,139307,0
2011-04-06,98.155,98.225,96.547,96.977,178850,0
2011-04-07,96.824,97.567,96.293,96.86,131882,0
2011-04-08,97.2,97.307,95.98,96.457,113173,0
2011-04-11,96.427,96.784,95.226,95.805,156934,0
2011-04-12,95.137,95.683,94.671,94.959,157980,0
2011-04-13,95.472,96.156,94.875,95.873,265147,0
2011-04-14,95.198,95.854,94.812,95.385,169148,0
2011-04-15,95.385,96.398,94.767,96.026,208912,0
2011-04-18,94.571,94.729,93.074,93.85,294166,0
2011-04-19,94,94.664,93.225,94.647,222772,0
2011-04-20,95.882,96.604,95.805,96.557,154410,0
2011-04-21,96.497,97.728,96.497,97.411,226791,0
2011-04-25,97.277,98.256,96.774,97.11,137149,0
2011-04-26,97.229,99.195,97.16,98.354,261366,0
2011-04-27,98.266,100.29,98.01,100.29,320482,0
2011-04-28,99.474,100.63,99.444,100.03,201492,0
2011-04-29,100.12,101.76,100.08,101.01,238242,0
2011-05-02,101.12,101.36,100.06,100.06,185814,0
2011-05-03,99.454,99.73,98.087,98.824,213502,0
2011-05-04,98.422,98.814,96.794,98.374,240350,0
2011-05-05,97.806,98.779,97.45,97.758,224282,0
2011-05-06,98.824,100.06,98.246,98.266,317308,0
2011-05-09,98.502,101,98.048,100.73,293566,0
2011-05-10,100.88,103.24,100.67,102.91,342185,0
2011-05-11,102.56,103.26,102.34,103.2,416451,0
2011-05-12,102.69,103.78,102.52,102.77,464437,0
2011-05-13,102.95,103.25,101.04,101.09,285395,0
2011-05-16,100.45,100.98,99.175,99.305,230415,0
2011-05-17,98.71,99.022,97.46,98.552,288284,0
2011-05-18,98.592,100.18,98.145,99.78,178727,0
2011-05-19,100.39,100.55,98.923,99.72,280496,0
2011-05-20,99.66,100.47,98.824,99.86,122231,0
2011-05-23,98.316,98.414,97.345,98.01,163659,0
2011-05-24,98.432,98.452,97.055,97.914,161676,0
2011-05-25,97.874,99.082,97.567,98.874,122072,0
2011-05-26,97.287,99.7,97.287,99.62,156691,0
2011-05-27,99.94,100.85,99.74,100.03,132404,0
2011-05-31,100.88,102.68,100.62,102.63,365268,0
2011-06-01,102.56,102.76,99.55,99.7,203448,0
2011-06-02,99.94,100.53,99.215,100.43,144866,0
2011-06-03,98.779,99.73,98.601,99.285,205530,0
2011-06-06,99.032,99.58,98.394,98.394,171121,0
2011-06-07,98.76,99.52,97.796,98.422,155897,0
2011-06-08,97.738,98.155,96.507,96.996,212841,0
2011-06-09,97.307,98.256,96.814,97.944,216682,0
2011-06-10,97.786,97.944,95.864,96.283,302586,0
2011-06-13,96.66,97.055,95.98,96.547,237297,0
2011-06-14,92.736,93.031,89.847,92.478,1236775,0
2011-06-15,91.766,92.052,90.904,91.323,595430,0
2011-06-16,91.29,91.299,89.43,90.116,447460,0
2011-06-17,91.051,92.089,90.387,90.692,569748,0
2011-06-20,90.378,91.708,90.247,91.07,181372,0
2011-06-21,92.118,93.562,91.45,93.402,348533,0
2011-06-22,93.203,94.025,92.385,92.394,298636,0
2011-06-23,91.246,92.478,90.467,92.347,322818,0
2011-06-24,92.319,92.607,91.051,91.126,369267,0
2011-06-27,91.275,92.442,90.629,91.941,466937,0
2011-06-28,92.108,93.69,91.849,93.45,386989,0
2011-06-29,93.615,94.893,93.164,94.439,402078,0
2011-06-30,94.51,95.512,94.446,94.717,406651,0
2011-07-01,94.864,95.72,94.09,95.482,402998,0
2011-07-05,95.625,95.854,94.349,95.071,377617,0
2011-07-06,95.188,95.683,94.754,95.337,344844,0
2011-07-07,96.196,96.574,95.173,95.263,417387,0
2011-07-08,94.171,94.404,93.402,93.912,293941,0
2011-07-11,92.85,93.203,92.033,92.126,285695,0
2011-07-12,91.885,92.3,90.999,91.145,485794,0
2011-07-13,91.145,92.146,90.737,90.848,506005,0
2011-07-14,91.2,91.385,87.944,88.079,704791,0
2011-07-15,88.256,88.498,87.479,87.935,446101,0
2011-07-18,87.46,87.592,86.165,86.96,441020,0
2011-07-19,87.73,89.18,87.73,89.141,366038,0
2011-07-20,89.458,89.638,87.841,87.962,448246,0
2011-07-21,88.211,89.369,87.655,89.163,456624,0
2011-07-22,88.868,89.304,88.58,88.961,224966,0
2011-07-25,88.099,89.228,87.718,88.507,264891,0
2011-07-26,88.614,88.614,87.584,87.72,296615,0
2011-07-27,87.323,87.535,85.042,85.192,326005,0
2011-07-28,85.463,86.393,84.778,85.893,540367,0
2011-07-29,84.843,86.072,84.405,85.244,494128,0
2011-08-01,86.23,86.528,83.951,84.636,356603,0
2011-08-02,84.239,85.512,82.428,82.446,432402,0
2011-08-03,82.739,83.249,81.257,83.082,371775,0
2011-08-04,81.984,82.308,79.94,80.013,575283,0
2011-08-05,80.858,81.017,77.497,79.123,750478,0
2011-08-08,77.953,78.046,72.621,72.621,826025,0
2011-08-09,74.29,77.676,72.435,77.63,884028,0
2011-08-10,75.952,76.824,74.205,74.214,859354,0
2011-08-11,74.538,78.166,74.299,77.435,666845,0
2011-08-12,78,78.613,76.922,78.268,572723,0
2011-08-15,79.027,80.138,78.054,80.138,344998,0
2011-08-16,79.111,80.044,78.574,79.286,358087,0
2011-08-17,79.714,80.386,78.25,79.687,450268,0
2011-08-18,77.284,77.591,74.368,75.135,604013,0
2011-08-19,74.174,76.232,73.143,73.273,424122,0
2011-08-22,75.135,75.268,73.273,74.202,339675,0
2011-08-23,74.572,77.107,73.886,77.098,363426,0
2011-08-24,77.061,78.158,75.697,76.883,512055,0
2011-08-25,77.442,77.822,75.604,75.863,360099,0
2011-08-26,75.417,78.492,74.497,78.222,315489,0
2011-08-29,79.132,80.858,78.948,80.831,280389,0
2011-08-30,80.45,82.244,80.265,81.537,290742,0
2011-08-31,82.16,83.744,80.922,81.629,432718,0
2011-09-01,81.993,82.418,80.35,80.478,280540,0
2011-09-02,78.835,79.862,77.876,77.997,230664,0
2011-09-06,75.427,77.061,75.155,76.577,290777,0
2011-09-07,77.889,79.355,77.61,79.317,297530,0
2011-09-08,78.844,79.467,78.25,78.761,393964,0
2011-09-09,78.158,78.25,75.826,76.375,387669,0
2011-09-12,75.388,77.601,75.388,77.581,304199,0
2011-09-13,78.39,78.909,77.162,78.687,253509,0
2011-09-14,78.928,81.083,78.036,80.21,322939,0
2011-09-15,80.916,81.454,79.876,81.389,186845,0
2011-09-16,81.258,81.555,80.293,81.026,357510,0
2011-09-19,79.514,82.922,79.132,82.474,431046,0
2011-09-20,86.681,88.216,84.147,84.397,895197,0
2011-09-21,85.168,86.005,84.435,84.816,596752,0
2011-09-22,83.043,83.813,81.36,82.653,689712,0
2011-09-23,82.14,84.258,81.083,84.157,450419,0
2011-09-26,84.648,85.624,82.744,85.492,303845,0
2011-09-27,86.653,87.518,85.959,86.784,388123,0
2011-09-28,87.043,87.509,84.415,84.908,487372,0
2011-09-29,86.784,86.784,83.45,85.43,497686,0
2011-09-30,84.241,85.203,82.561,82.625,472639,0
2011-10-03,82.363,83.33,80.237,80.516,499501,0
2011-10-04,79.922,83.665,79.734,83.532,586161,0
2011-10-05,83.143,84.387,81.659,83.886,417573,0
2011-10-06,83.97,86.219,83.302,86.153,282575,0
2011-10-07,86.311,86.766,83.914,84.018,353698,0
2011-10-10,85.726,87.423,84.973,87.406,259935,0
2011-10-11,86.653,87.575,86.478,86.737,309198,0
2011-10-12,87.74,88.855,87.332,87.594,343976,0
2011-10-13,87.101,89.647,86.87,88.911,296282,0
2011-10-14,89.932,90.219,88.27,89.023,189237,0
2011-10-17,88.243,88.437,86.776,87.014,393871,0
2011-10-18,87.295,88.996,86.375,88.633,264456,0
2011-10-19,88.102,88.689,86.572,86.681,205174,0
2011-10-20,86.747,87.033,84.956,86.86,335538,0
2011-10-21,87.509,89.608,87.305,89.589,290438,0
2011-10-24,89.56,91.669,89.477,91.567,296072,0
2011-10-25,90.899,91.707,89.891,90.122,219209,0
2011-10-26,91.714,91.798,89.34,91.51,334265,0
2011-10-27,98.482,98.492,93.119,94.047,368274,0
2011-10-28,93.529,93.897,92.679,93.501,187561,0
2011-10-31,92.193,94.126,91.653,92.332,230952,0
2011-11-01,89.399,90.784,87.872,88.073,300682,0
2011-11-02,89.197,90.239,88.362,90.072,221782,0
2011-11-03,90.934,92.884,90.054,92.619,159448,0
2011-11-04,91.941,92.427,90.721,91.913,135588,0
2011-11-07,91.595,92.497,90.37,92.011,244764,0
2011-11-08,92.393,93.06,91.094,92.923,147707,0
2011-11-09,90.721,91.232,88.726,88.81,259846,0
2011-11-10,89.717,90.542,88.773,90.062,175859,0
2011-11-11,91.112,91.654,90.414,91.242,197123,0
2011-11-14,90.38,91.074,88.977,89.421,407267,0
2011-11-15,89.421,91.94,88.874,91.065,294084,0
2011-11-16,90.248,91.065,87.796,87.909,335012,0
2011-11-17,87.768,88.196,84.602,85.53,481692,0
2011-11-18,85.812,86.008,84.284,84.665,317640,0
2011-11-21,83.586,84.201,83.082,83.623,260625,0
2011-11-22,83.518,84.069,82.793,83.288,258520,0
2011-11-23,82.347,82.858,80.836,81.778,433938,0
2011-11-25,81.677,82.364,81.303,81.974,124470,0
2011-11-28,83.79,84.665,83.499,84.537,226623,0
2011-11-29,84.712,85.159,83.183,83.297,262932,0
2011-11-30,86.414,86.875,85.73,86.848,441821,0
2011-12-01,86.464,87.404,86.388,86.62,234524,0
2011-12-02,87.283,87.862,85.673,86.259,326123,0
2011-12-05,87.283,88.792,86.92,88.616,373970,0
2011-12-06,88.132,88.886,87.824,88.486,218388,0
2011-12-07,87.564,88.3,86.062,87.107,400140,0
2011-12-08,86.62,87.71,86.359,86.829,417786,0
2011-12-09,87.02,88.98,87.02,88.801,313840,0
2011-12-12,87.777,88.664,86.743,88.261,530824,0
2011-12-13,87.592,88.961,80.623,82.198,1574942,0
2011-12-14,82.131,83.164,80.259,81.807,696224,0
2011-12-15,82.553,82.553,81.032,81.406,564593,0
2011-12-16,82.049,82.347,80.39,81.061,626890,0
2011-12-19,81.668,82.049,80.054,80.259,379996,0
2011-12-20,81.778,82.934,81.668,82.69,356439,0
2011-12-21,82.226,82.709,79.598,80.763,363936,0
2011-12-22,81.07,81.6,80.995,81.527,222541,0
2011-12-23,81.571,82.775,81.397,82.357,165065,0
2011-12-27,82.179,83.26,82.102,82.505,146546,0
2011-12-28,82.364,82.673,81.2,81.257,240986,0
2011-12-29,81.59,82.329,80.912,81.863,217014,0
2011-12-30,82.03,82.112,81.274,81.303,192457,0
2012-01-03,83.091,83.586,81.732,82.049,464818,0
2012-01-04,81.853,82.235,81.061,81.257,303230,0
2012-01-05,81.014,82.533,80.072,81.759,389088,0
2012-01-06,81.936,81.936,80.772,80.846,268816,0
2012-01-09,80.69,81.172,80.008,80.474,305785,0
2012-01-10,81.238,82.057,80.846,81.658,216549,0
2012-01-11,81.6,82.581,81.527,82.273,228724,0
2012-01-12,82.821,83.056,82.095,82.664,550383,0
2012-01-13,82.022,82.049,79.906,81.284,426755,0
2012-01-17,82.177,82.867,81.411,82.082,339160,0
2012-01-18,82.357,83.297,82.301,82.664,322146,0
2012-01-19,83.139,86.044,82.961,85.876,474493,0
2012-01-20,85.664,86.108,85.363,85.728,343203,0
2012-01-23,86.062,86.762,84.973,85.7,337688,0
2012-01-24,85.475,86.892,85.282,86.241,232072,0
2012-01-25,84.693,85.765,82.719,85.225,389974,0
2012-01-26,85.838,86.034,84.023,84.228,292947,0
2012-01-27,84.135,85.216,83.883,85.094,334396,0
2012-01-30,84.367,84.367,82.877,82.999,430063,0
2012-01-31,83.438,83.569,81.952,82.271,329003,0
2012-02-01,82.292,84.237,82.292,83.464,533137,0
2012-02-02,83.557,83.957,82.737,83.392,333761,0
2012-02-03,84.457,85.456,84.438,84.803,408028,0
2012-02-06,83.799,85.152,83.164,85.065,593159,0
2012-02-07,85.12,86.812,84.494,86.679,529488,0
2012-02-08,86.523,86.523,85.091,86.399,449123,0
2012-02-09,86.109,86.679,85.42,86.614,481562,0
2012-02-10,85.727,86.053,84.744,85.213,348983,0
2012-02-13,85.905,86.559,83.754,83.986,469246,0
2012-02-14,83.537,84.74,83.401,84.693,402166,0
2012-02-15,84.961,85.053,82.682,82.99,460331,0
2012-02-16,83.409,84.265,83.221,84.21,460540,0
2012-02-17,84.129,84.447,83.232,83.336,422549,0
2012-02-21,83.606,83.876,82.363,82.672,503406,0
2012-02-22,82.335,84.035,82.335,83.681,365732,0
2012-02-23,83.821,84.812,83.184,83.7,342710,0
2012-02-24,83.924,84.783,82.625,82.896,481390,0
2012-02-27,83.493,83.493,81.586,83.065,341679,0
2012-02-28,83.457,83.578,82.39,82.943,310855,0
2012-02-29,83.199,83.407,81.373,81.665,765939,0
2012-03-01,82.225,82.597,81.718,82,521463,0
2012-03-02,82.355,82.708,80.279,80.597,436286,0
2012-03-05,80.858,81.113,79.775,80.925,611282,0
2012-03-06,80.179,80.858,79.934,80.514,512020,0
2012-03-07,81.755,81.765,80.179,80.812,275341,0
2012-03-08,81.122,82.774,81.122,82.69,485208,0
2012-03-09,83.009,84.447,82.896,84.222,456052,0
2012-03-12,84.168,85.876,84.035,84.849,775547,0
2012-03-13,86.39,93.426,85.11,92.183,1726289,0
2012-03-14,91.857,92.221,89.931,91.351,769689,0
2012-03-15,91.22,92.621,90.372,92.288,462707,0
2012-03-16,91.643,93.005,91.548,93.005,694770,0
2012-03-19,92.829,93.215,92.166,92.82,364661,0
2012-03-20,92.221,92.621,91.577,92.418,358580,0
2012-03-21,92.725,92.912,92.053,92.744,304241,0
2012-03-22,91.624,92.221,90.799,91.97,287392,0
2012-03-23,92.203,92.322,90.941,92.147,327638,0
2012-03-26,92.912,93.612,92.52,93.612,321924,0
2012-03-27,93.426,93.753,93.089,93.257,274874,0
2012-03-28,93.205,93.205,91.8,92.548,328296,0
2012-03-29,91.995,92.138,91.051,91.885,312050,0
2012-03-30,92.493,93.079,91.548,92.538,482063,0
2012-04-02,92.473,94.305,91.828,93.66,393890,0
2012-04-03,93.475,94.305,92.696,93.66,431991,0
2012-04-04,92.82,93.249,92.203,92.734,316441,0
2012-04-05,92.511,93.079,92.303,92.958,154768,0
2012-04-09,91.22,92.043,91.183,91.567,299604,0
2012-04-10,91.782,91.97,89.923,90.363,320559,0
2012-04-11,91.306,91.614,90.425,91.061,302068,0
2012-04-12,91.118,92.211,91.118,92.033,231190,0
2012-04-13,91.548,92.849,91.035,92.295,337294,0
2012-04-16,92.65,92.754,91.454,92.174,256437,0
2012-04-17,92.45,95.278,92.177,94.932,505741,0
2012-04-18,94.735,95.445,94.508,94.893,403787,0
2012-04-19,95.139,97.327,94.585,96.968,619423,0
2012-04-20,97.18,97.287,96.457,96.88,421404,0
2012-04-23,94.605,96.225,94.135,95.566,393841,0
2012-04-24,95.645,96.312,94.686,95.119,335827,0
2012-04-25,96.156,97.082,95.683,96.687,358036,0
2012-04-26,96.215,97.519,96.206,97.13,241149,0
2012-04-27,97.68,98.107,96.824,97.738,287953,0
2012-04-30,97.845,98.225,96.88,97.97,360650,0
2012-05-01,97.924,98.601,97.411,97.934,418736,0
2012-05-02,97.47,98.492,97.239,98.306,317199,0
2012-05-03,98.175,98.572,97.064,97.411,360295,0
2012-05-04,96.754,97.14,95.824,96.736,363215,0
2012-05-07,96.744,96.91,96.116,96.604,284180,0
2012-05-08,96.273,98.01,95.72,97.826,476686,0
2012-05-09,96.85,98.155,96.427,97.519,495403,0
2012-05-10,98.107,98.779,97.65,98.276,418307,0
2012-05-11,97.826,101.93,97.567,101.4,743597,0
2012-05-14,100.19,100.5,99.365,99.365,401442,0
2012-05-15,99.305,100.51,99.102,99.71,271082,0
2012-05-16,100.02,100.69,99.54,100.22,487230,0
2012-05-17,100.27,100.45,99.142,99.142,576432,0
2012-05-18,99.335,99.8,96.507,96.604,619897,0
2012-05-21,96.948,97.924,95.683,97.924,651481,0
2012-05-22,98.205,99.94,97.758,98.74,312709,0
2012-05-23,98.432,99.58,97.816,99.285,498114,0
2012-05-24,99.474,100.66,99.265,100.01,381609,0
2012-05-25,100.27,100.96,99.74,100.9,385022,0
2012-05-29,101.56,102.34,100.27,100.89,282012,0
2012-05-30,100.05,100.36,99.092,99.315,218785,0
2012-05-31,99.52,99.55,98.058,98.799,498274,0
2012-06-01,97.1,97.345,94.942,95.074,540476,0
2012-06-04,95.353,96.088,94.904,95.921,313851,0
2012-06-05,95.921,97.98,95.435,97.708,431273,0
2012-06-06,98.374,100.08,98.276,99.89,335560,0
2012-06-07,94.276,101.19,94.276,98.562,576087,0
2012-06-08,98.492,100.07,98.492,99.355,401463,0
2012-06-11,100.33,100.64,97.904,97.98,439503,0
2012-06-12,89.695,90.735,85.738,85.929,3492912,0
2012-06-13,86.311,87.435,85.505,86.732,1106003,0
2012-06-14,86.684,88.362,86.301,86.977,875109,0
2012-06-15,87.013,88.139,86.819,87.877,552782,0
2012-06-18,87.559,88.85,87.193,88.71,379586,0
2012-06-19,89.413,89.413,88.259,88.616,443459,0
2012-06-20,88.878,89.358,87.332,88.149,585063,0
2012-06-21,88.372,88.372,85.656,85.738,402241,0
2012-06-22,86.003,87.137,85.861,86.977,352364,0
2012-06-25,85.712,86.039,85.121,85.458,300684,0
2012-06-26,85.767,86.293,84.831,85.215,272509,0
2012-06-27,86.181,86.947,85.354,85.767,188279,0
2012-06-28,85.111,85.281,83.062,84.764,639836,0
2012-06-29,85.73,87.089,85.064,87.089,471614,0
2012-07-02,87.342,88.645,86.574,87.397,481321,0
2012-07-03,87.379,88.024,86.819,87.97,316262,0
2012-07-05,87.791,88.223,86.732,87.791,484914,0
2012-07-06,87.154,87.154,85.628,86.712,464683,0
2012-07-09,86.452,86.712,85.054,86.142,285386,0
2012-07-10,86.602,87.369,84.915,85.458,362748,0
2012-07-11,85.476,85.937,84.007,85.195,335967,0
2012-07-12,84.503,84.523,82.985,83.014,801695,0
2012-07-13,83.472,85.647,83.472,85.466,327300,0
2012-07-16,85.552,86.142,84.708,85.842,237875,0
2012-07-17,86.039,86.875,84.945,86.2,229028,0
2012-07-18,86.113,88.205,86.113,87.877,436917,0
2012-07-19,88.081,89.158,87.549,88.936,486268,0
2012-07-20,88.344,88.419,86.338,87.671,526895,0
2012-07-23,86.611,87.397,84.935,87.146,517908,0
2012-07-24,87.267,87.267,84.343,84.86,492141,0
2012-07-25,85.083,85.937,84.587,84.878,259793,0
2012-07-26,86.103,87.089,85.383,86.583,373484,0
2012-07-27,87.079,88.289,86.732,87.753,218360,0
2012-07-30,87.848,87.953,86.5,87.193,190050,0
2012-07-31,87.23,87.679,86.057,87.109,372921,0
2012-08-01,87.323,87.791,86.029,86.539,308599,0
2012-08-02,86.077,86.848,84.474,84.888,283432,0
2012-08-03,86.452,87.83,86.394,86.866,263408,0
2012-08-06,87.128,87.473,86.404,86.771,297502,0
2012-08-07,87.099,89.947,86.771,88.963,316608,0
2012-08-08,89.074,89.385,88.327,88.523,210184,0
2012-08-09,88.665,88.822,87.791,88.024,101446,0
2012-08-10,87.934,88.362,86.509,87.137,256657,0
2012-08-13,87.193,88.336,86.376,88.149,374215,0
2012-08-14,88.532,88.616,87.137,87.397,181425,0
2012-08-15,87.164,88.007,87.164,87.587,137520,0
2012-08-16,87.52,88.259,87.221,87.997,317424,0
2012-08-17,88.159,88.579,87.529,87.962,318093,0
2012-08-20,87.848,88.87,87.369,88.625,290936,0
2012-08-21,89.048,90.275,88.308,89.012,331983,0
2012-08-22,89.02,89.13,88.007,88.973,269762,0
2012-08-23,89.02,89.066,87.886,88.532,149144,0
2012-08-24,88.308,88.946,87.997,88.259,234872,0
2012-08-27,88.242,88.616,86.703,87.013,356719,0
2012-08-28,86.819,87.013,86.077,86.376,321059,0
2012-08-29,86.658,87.279,85.945,87.148,265821,0
2012-08-30,87.072,87.148,85.756,85.784,189289,0
2012-08-31,86.275,87.072,85.549,86.753,161362,0
2012-09-04,86.685,88.624,86.122,88.333,267408,0
2012-09-05,88.643,88.68,86.85,87.043,393674,0
2012-09-06,87.363,88.436,87.205,88.315,297914,0
2012-09-07,88.35,89.479,88.23,89.479,418449,0
2012-09-10,89.632,90.125,89.205,89.688,288741,0
2012-09-11,90.269,94.227,89.554,94.058,809511,0
2012-09-12,94.5,95.566,94.433,95.375,433719,0
2012-09-13,95.596,96.968,95.27,96.557,223222,0
2012-09-14,96.418,98.542,95.96,97.549,415798,0
2012-09-17,97.14,97.47,96.631,96.83,360560,0
2012-09-18,96.84,97.082,96.098,96.517,334262,0
2012-09-19,96.641,96.83,96.045,96.447,162264,0
2012-09-20,95.873,96.303,94.736,94.997,517523,0
2012-09-21,95.882,96.557,94.012,94.536,1298529,0
2012-09-24,94.546,98.462,94.5,96.65,1116652,0
2012-09-25,94.002,95.223,91.276,92.601,1395742,0
2012-09-26,91.426,92.308,90.731,91.577,663031,0
2012-09-27,91.586,92.423,91.134,91.688,402448,0
2012-09-28,91.257,91.257,89.322,90.655,605517,0
2012-10-01,90.665,90.881,88.992,89.592,655964,0
2012-10-02,89.688,89.688,87.553,88.03,861053,0
2012-10-03,88.221,89.341,88.003,88.719,387987,0
2012-10-04,88.849,89.245,88.021,89.178,407698,0
2012-10-05,89.404,90.009,89.12,89.376,332176,0
2012-10-08,89.057,89.479,88.475,89.13,200012,0
2012-10-09,88.945,89.331,88.039,88.333,246365,0
2012-10-10,88.549,90.125,88.295,88.475,409735,0
2012-10-11,89.002,89.322,88.146,88.146,250509,0
2012-10-12,88.106,89.479,87.448,87.7,421589,0
2012-10-15,88.039,88.436,87.205,87.428,289745,0
2012-10-16,88.183,88.719,87.581,87.825,357354,0
2012-10-17,87.458,87.911,86.529,87.581,429563,0
2012-10-18,87.691,87.815,86.648,86.912,272350,0
2012-10-19,86.959,86.997,85.277,85.625,248283,0
2012-10-22,85.898,86.603,85.578,86.52,317719,0
2012-10-23,85.84,86.603,84.758,86.51,262655,0
2012-10-24,86.988,87.261,86.132,86.366,233790,0
2012-10-25,86.82,87.251,84.554,86.311,315679,0
2012-10-26,86.122,86.48,84.487,85.419,564752,0
2012-10-31,85.7,85.7,84.656,85.136,494466,0
2012-11-01,84.487,87.033,84.469,86.704,455267,0
2012-11-02,87.062,87.438,85.088,85.297,297729,0
2012-11-05,85.351,85.462,84.573,85.136,181555,0
2012-11-06,85.597,86.019,85.079,85.201,221487,0
2012-11-07,84.582,84.91,83.516,84.111,384742,0
2012-11-08,84.111,84.46,83.754,83.96,279391,0
2012-11-09,84.054,85.049,83.989,84.46,249642,0
2012-11-12,84.487,84.93,82.935,83.471,196224,0
2012-11-13,83.04,84.336,82.174,83.265,416773,0
2012-11-14,83.141,83.341,82.454,82.542,294133,0
2012-11-15,82.353,85.83,81.883,85.521,1005068,0
2012-11-16,85.607,86.423,83.379,85.249,358325,0
2012-11-19,85.512,86.311,84.797,85.297,309979,0
2012-11-20,85.36,85.616,84.609,85.587,186319,0
2012-11-21,86.028,86.442,85.221,85.625,131770,0
2012-11-23,86.076,86.49,85.389,85.927,121884,0
2012-11-26,85.333,87.675,85.333,87.581,498453,0
2012-11-27,87.729,87.901,86.49,87.214,256729,0
2012-11-28,86.78,87.148,85.95,87.052,199814,0
2012-11-29,87.554,88.41,86.517,87.101,158914,0
2012-11-30,87.111,87.449,86.147,87.157,279914,0
2012-12-03,87.741,88.06,86.646,87.185,155647,0
2012-12-04,86.809,87.279,85.94,86.731,242283,0
2012-12-05,86.703,88.224,86.373,88.07,324443,0
2012-12-06,87.808,88.686,87.808,88.344,209928,0
2012-12-07,88.677,88.931,87.439,87.97,177188,0
2012-12-10,88.224,90.513,87.516,88.677,442686,0
2012-12-11,89.054,90.864,89.017,90.742,330863,0
2012-12-12,90.979,91.035,88.941,89.025,355069,0
2012-12-13,89.212,89.677,87.951,88.722,321713,0
2012-12-14,88.516,89.533,88.354,88.677,275813,0
2012-12-17,89.072,90.94,88.638,90.93,603362,0
2012-12-18,85.006,88.27,84.902,86.968,2159320,0
2012-12-19,86.617,86.838,85.252,85.506,854289,0
2012-12-20,85.476,86.081,84.694,85.051,744214,0
2012-12-21,84.242,85.158,83.045,83.61,1146677,0
2012-12-24,83.385,84.1,82.308,83.818,289290,0
2012-12-26,83.523,84.062,82.477,82.535,405041,0
2012-12-27,82.629,82.987,81.988,82.497,372596,0
2012-12-28,83.552,84.205,82.243,82.713,523443,0
2012-12-31,82.487,83.495,82.328,83.074,462278,0
2013-01-02,84.327,85.061,83.827,84.638,673632,0
2013-01-03,84.76,85.101,84.346,84.912,569801,0
2013-01-04,83.582,84.713,81.959,84.196,1091316,0
2013-01-07,83.873,84.317,83.376,83.873,850716,0
2013-01-08,83.998,84.187,83.308,83.459,389750,0
2013-01-09,83.837,84.007,83.232,83.883,478751,0
2013-01-10,84.016,84.535,83.376,83.423,502960,0
2013-01-11,83.487,84.1,83.074,83.837,855823,0
2013-01-14,83.827,84.062,83.174,84.043,577927,0
2013-01-15,83.921,86.062,83.629,85.903,623810,0
2013-01-16,85.903,85.94,84.912,85.042,367626,0
2013-01-17,85.553,86.128,84.932,85.979,386491,0
2013-01-18,86.186,86.439,85.611,86.215,422863,0
2013-01-22,86.223,86.373,85.3,86.345,548325,0
2013-01-23,86.61,87.478,86.308,87.308,555462,0
2013-01-24,87.205,88.43,87.205,88.159,391857,0
2013-01-25,88.534,88.835,87.883,88.205,414209,0
2013-01-28,88.139,88.835,88.119,88.372,323549,0
2013-01-29,88.4,88.75,87.883,88.544,387711,0
2013-01-30,88.469,88.741,88.05,88.149,418550,0
2013-01-31,87.721,88.798,87.224,87.279,494069,0
2013-02-01,87.419,88.363,87.289,88.289,437544,0
2013-02-04,88.26,88.544,87.564,88.215,561723,0
2013-02-05,88.176,88.779,87.647,88.196,376150,0
2013-02-06,87.856,88.563,87.507,88.337,331026,0
2013-02-07,88.176,88.544,87.279,88.525,388971,0
2013-02-08,88.479,88.779,88.08,88.299,307511,0
2013-02-11,88.139,88.139,87.355,87.883,229102,0
2013-02-12,87.97,88.289,87.478,87.788,185981,0
2013-02-13,87.731,88.6,86.789,88.6,467001,0
2013-02-14,87.808,88.344,87.544,87.827,214222,0
2013-02-15,88.09,89.145,87.942,88.96,392257,0
2013-02-19,89.109,91.883,88.497,91.78,828088,0
2013-02-20,91.702,92.063,91.035,91.477,335052,0
2013-02-21,91.213,91.685,90.42,90.797,413737,0
2013-02-22,90.825,92.354,90.825,92.306,283885,0
2013-02-25,92.665,93.47,91.912,92.005,375204,0
2013-02-26,92.261,92.676,91.298,91.751,214091,0
2013-02-27,92.271,93.503,91.751,92.744,228085,0
2013-02-28,92.868,93.445,92.005,92.073,198376,0
2013-03-01,91.883,92.602,91.135,92.043,408646,0
2013-03-04,91.751,92.619,90.567,92.619,516789,0
2013-03-05,93.026,94.124,92.898,93.776,333957,0
2013-03-06,93.898,94.427,93.55,93.879,227510,0
2013-03-07,93.907,94.419,93.708,94.402,196745,0
2013-03-08,94.78,95.149,93.67,94.041,199531,0
2013-03-11,94.116,94.692,93.643,94.628,143254,0
2013-03-12,94.648,95.625,94.344,95.203,305213,0
2013-03-13,95.203,95.635,93.718,94.041,400268,0
2013-03-14,94.277,95.092,94.277,95.092,251118,0
2013-03-15,95.063,95.185,93.786,93.965,529208,0
2013-03-18,93.796,94.531,92.705,92.773,643043,0
2013-03-19,89.894,91.298,86.952,87.843,1230138,0
2013-03-20,87.775,87.974,85.551,87.559,1139332,0
2013-03-21,87.095,87.453,85.003,85.087,764267,0
2013-03-22,85.352,86.895,85.191,85.94,912864,0
2013-03-25,85.988,86.932,85.619,85.969,536926,0
2013-03-26,85.979,86.942,85.834,86.841,331132,0
2013-03-27,86.393,88.146,86.393,87.948,542551,0
2013-03-28,87.737,88.352,87.264,87.633,809210,0
2013-04-01,88.002,88.325,86.052,86.773,424428,0
2013-04-02,86.85,87.349,86.364,86.831,284170,0
2013-04-03,86.999,86.999,84.938,85.172,564618,0
2013-04-04,85.343,85.693,84.908,85.239,458075,0
2013-04-05,84.396,85.561,83.914,85.249,649356,0
2013-04-08,85.42,85.778,84.956,85.703,494644,0
2013-04-09,86.177,86.904,86.098,86.46,418784,0
2013-04-10,86.383,88.257,86.383,88.231,410205,0
2013-04-11,87.852,88.361,87.511,87.68,379765,0
2013-04-12,87.255,87.463,86.412,87.283,261285,0
2013-04-15,86.734,87.33,85.448,85.494,458987,0
2013-04-16,85.824,86.685,85.324,86.638,280532,0
2013-04-17,86.186,86.441,85.155,85.494,371638,0
2013-04-18,85.892,86.148,84.161,84.614,558783,0
2013-04-19,84.918,85.949,84.435,85.352,377594,0
2013-04-22,85.675,86.383,84.596,85.997,328428,0
2013-04-23,86.557,87.179,85.844,85.902,263958,0
2013-04-24,86.081,86.215,85.788,85.997,267969,0
2013-04-25,86.821,87.578,86.177,86.567,313699,0
2013-04-26,86.658,87.899,86.658,87.218,354082,0
2013-04-29,87.208,88.057,86.932,87.737,224411,0
2013-04-30,87.502,89.593,87.218,89.025,550171,0
2013-05-01,88.883,89.301,88.212,88.408,358329,0
2013-05-02,88.532,89.09,88.222,89.008,398150,0
2013-05-03,89.642,89.894,89.025,89.175,404514,0
2013-05-06,89.09,89.156,88.257,88.57,346905,0
2013-05-07,88.657,89.1,88.325,88.968,221035,0
2013-05-08,89.034,89.866,88.731,89.622,349356,0
2013-05-09,89.661,89.789,88.998,89.282,293583,0
2013-05-10,88.968,89.689,88.968,89.651,195929,0
2013-05-13,89.339,92.014,89.339,90.729,334484,0
2013-05-14,91.229,93.143,90.71,92.443,405396,0
2013-05-15,92.355,93.074,92.167,92.667,237287,0
2013-05-16,92.602,92.924,92.014,92.129,350583,0
2013-05-17,92.555,92.725,92.12,92.394,403098,0
2013-05-20,92.433,92.715,92.034,92.452,330798,0
2013-05-21,92.345,94.852,92.345,93.718,415432,0
2013-05-22,93.604,94.013,91.59,91.864,353774,0
2013-05-23,92.148,96.9,92.101,95.168,877382,0
2013-05-24,94.55,95.423,93.728,94.94,219128,0
2013-05-28,95.701,96.225,93.465,94.079,435964,0
2013-05-29,93.804,93.804,91.685,93.168,335961,0
2013-05-30,93.354,94.466,92.995,94.116,283223,0
2013-05-31,93.946,94.29,93.019,93.251,354460,0
2013-06-03,93.235,93.849,92.92,93.52,218108,0
2013-06-04,93.593,94.801,93.593,94.144,278781,0
2013-06-05,94.089,94.21,93.403,93.954,240452,0
2013-06-06,93.814,95.077,93.678,95.008,241895,0
2013-06-07,95.216,95.74,94.801,95.693,147578,0
2013-06-10,95.921,96.371,95.665,95.96,207128,0
2013-06-11,95.445,96.574,94.943,95.911,466259,0
2013-06-12,96.66,96.66,94.846,95.152,342772,0
2013-06-13,95.135,96.986,94.532,96.85,386809,0
2013-06-14,96.85,96.929,94.923,95.805,492083,0
2013-06-17,96.156,99.58,96.156,98.542,1076582,0
2013-06-18,92.123,96.804,91.997,94.134,1990876,0
2013-06-19,94.163,95.472,92.91,94.532,1081913,0
2013-06-20,92.947,93.727,92.493,93.298,851035,0
2013-06-21,93.688,95.207,93.403,94.505,654831,0
2013-06-24,94.04,94.2,93.452,93.612,829363,0
2013-06-25,94.705,94.885,93.66,93.994,675659,0
2013-06-26,94.933,95.98,94.505,95.472,566821,0
2013-06-27,96.116,97.401,95.844,97.072,466415,0
2013-06-28,96.87,97.317,95.76,96.814,572601,0
2013-07-01,97.307,99.7,97.307,98,591380,0
2013-07-02,97.529,98.522,96.774,97.317,291992,0
2013-07-03,96.774,97.99,96.764,97.806,145216,0
2013-07-05,97.816,98.502,97.055,98.404,174946,0
2013-07-08,98.874,100.85,98.874,99.81,472986,0
2013-07-09,99.96,101.62,99.96,101.59,466543,0
2013-07-10,101.62,102.3,100.98,101.68,525604,0
2013-07-11,102.34,102.82,101.59,102.35,514151,0
2013-07-12,102.1,102.87,101.35,102.08,389391,0
2013-07-15,102.83,102.99,101.26,102.17,552673,0
2013-07-16,102.1,102.46,100.56,100.59,459049,0
2013-07-17,100.6,101.43,100.31,100.71,366383,0
2013-07-18,101.17,102.57,101.17,102.12,501860,0
2013-07-19,101.75,104.21,101.75,103.88,423317,0
2013-07-22,103.79,104.22,103.32,103.98,266257,0
2013-07-23,103.95,104.76,103.95,104.44,457781,0
2013-07-24,104.82,105.18,103.98,104.06,189361,0
2013-07-25,104.01,104.57,103.45,104.26,265235,0
2013-07-26,103.56,104.29,103.18,103.48,235320,0
2013-07-29,102.98,103.86,102.19,102.38,345648,0
2013-07-30,102.97,104.56,102.41,102.57,572007,0
2013-07-31,102.38,104.7,102.38,103.69,459131,0
2013-08-01,104.39,106.75,103.61,106,444623,0
2013-08-02,105.72,106.01,104.94,105.93,161169,0
2013-08-05,105.6,105.71,104.38,105.39,246897,0
2013-08-06,105.06,105.89,104.09,104.74,211118,0
2013-08-07,104.35,104.86,103.66,104.39,276265,0
2013-08-08,104.74,104.93,103.53,104.65,255743,0
2013-08-09,104.14,105.42,104.14,104.99,183585,0
2013-08-12,104.28,105.57,103.93,104.99,165137,0
2013-08-13,105.41,105.86,104.61,105.79,350197,0
2013-08-14,105.02,105.4,103.52,103.7,241456,0
2013-08-15,102.48,102.87,100.45,100.53,304545,0
2013-08-16,100.25,101.45,100.23,100.99,213028,0
2013-08-19,101.1,102.03,100.44,100.97,168775,0
2013-08-20,100.7,101.99,100.35,101.4,107218,0
2013-08-21,100.76,101.31,100.02,100.24,123533,0
2013-08-22,100.53,101.92,99.98,100.65,170657,0
2013-08-23,100.68,101.41,99.85,100.81,232002,0
2013-08-26,100.67,102.01,100.02,100.87,242126,0
2013-08-27,102.42,102.42,99.042,99.405,226141,0
2013-08-28,99.092,100.54,97.738,99.082,232491,0
2013-08-29,98.681,99.51,98.048,98.145,262693,0
2013-08-30,98,98.414,97.13,97.529,283179,0
2013-09-03,96.754,99.365,96.303,97.13,587025,0
2013-09-04,97.381,99.072,97.19,98.681,410603,0
2013-09-05,98.432,101.53,98.432,100.95,348018,0
2013-09-06,100.88,102.09,99.9,100.53,231836,0
2013-09-09,100.55,106.05,100.55,104.82,607222,0
2013-09-10,105.76,107.2,104.73,107.04,463050,0
2013-09-11,106.75,107.22,106.01,106.44,270426,0
2013-09-12,106.69,107.08,106.02,106.47,298504,0
2013-09-13,106.94,106.94,105.85,106.26,356040,0
2013-09-16,107.21,107.72,106.38,106.97,703058,0
2013-09-17,104.61,106.44,102.73,105.11,1205326,0
2013-09-18,105.54,106.15,103.22,105.79,601038,0
2013-09-19,105.58,106.36,104.31,105.52,250140,0
2013-09-20,104.61,105.37,102.5,104.79,592936,0
2013-09-23,104.7,104.7,102.59,103.98,495973,0
2013-09-24,103.88,104.98,103.56,103.88,265180,0
2013-09-25,103.9,104.91,103.18,104.01,171847,0
2013-09-26,104.38,105.4,103.83,105.34,185544,0
2013-09-27,104.55,105.71,104.32,104.51,195711,0
2013-09-30,103.43,104.82,102.91,103.94,240923,0
2013-10-01,104.37,106.38,103.7,105.72,463071,0
2013-10-02,104.76,106.15,104.26,105.99,295738,0
2013-10-03,107.32,107.32,104.27,106.31,392029,0
2013-10-04,106.14,107.96,105.94,107.81,369566,0
2013-10-07,106.31,107.4,105.45,106.14,642164,0
2013-10-08,104.3,105.59,103.21,103.55,298060,0
2013-10-09,103.45,103.84,102.17,102.84,304612,0
2013-10-10,103.87,104.82,103.13,104.05,434220,0
2013-10-11,104.14,104.89,103.86,104.54,506629,0
2013-10-14,103.67,104.85,103.26,103.79,426783,0
2013-10-15,103.15,103.15,102.14,102.69,635556,0
2013-10-16,103.44,104.29,102.94,103.9,439750,0
2013-10-17,103.38,104.26,102.9,103.91,242524,0
2013-10-18,104.21,104.82,104.01,104.47,284083,0
2013-10-21,104.69,104.72,103.71,104.03,241084,0
2013-10-22,104.5,104.82,103.62,103.89,273034,0
2013-10-23,102.97,103.81,102.57,103.25,304247,0
2013-10-24,103.7,104.36,103.55,103.98,339296,0
2013-10-25,104.4,104.42,103.73,103.89,363210,0
2013-10-28,103.66,103.9,103.01,103.45,323656,0
2013-10-29,103.81,104.33,103.31,103.9,488250,0
2013-10-30,103.79,104.56,102.79,102.89,459073,0
2013-10-31,103.42,105.19,102.63,103.8,476337,0
2013-11-01,104.45,104.97,102.88,103.52,149039,0
2013-11-04,103.57,105.02,103.46,104.13,173665,0
2013-11-05,103.44,104.94,103.02,103.81,246635,0
2013-11-06,103.92,105,103.33,104.65,240417,0
2013-11-07,105.03,105.45,103.26,103.52,226878,0
2013-11-08,103.63,105.42,103.63,104.99,152615,0
2013-11-11,104.9,106.1,104.1,105.68,242355,0
2013-11-12,105.31,105.92,104.81,105.25,127638,0
2013-11-13,105.09,106.65,104.13,106.62,195866,0
2013-11-14,106.47,109.13,105.7,108.06,381483,0
2013-11-15,107.95,108.29,106.97,107.5,325646,0
2013-11-18,107.69,108.07,106.97,107.44,122623,0
2013-11-19,107.16,108.03,106.63,107.48,207215,0
2013-11-20,107.44,108.25,106.74,106.86,237507,0
2013-11-21,107.27,109.13,107.24,109,184698,0
2013-11-22,108.92,109.95,108.82,109.04,184016,0
2013-11-25,109.4,109.96,108.78,109.44,248811,0
2013-11-26,109.76,109.83,108.54,109.08,177617,0
2013-11-27,109.51,109.65,108.23,109.16,173616,0
2013-11-29,109.04,109.05,107.99,108,177718,0
2013-12-02,108.12,109.41,107.19,108.43,193570,0
2013-12-03,108.18,109.22,107.61,108.34,131487,0
2013-12-04,108,108.82,107.43,108.46,118385,0
2013-12-05,108.34,108.78,107.43,108.41,123894,0
2013-12-06,109,109.83,107.84,108.9,184597,0
2013-12-09,109.22,109.81,108.34,109.52,249137,0
2013-12-10,109.15,109.77,108.42,109.45,206051,0
2013-12-11,109.13,109.83,106.99,107.5,245956,0
2013-12-12,107.25,110.07,106.56,109.07,319016,0
2013-12-13,110.11,112.55,109.13,111.29,484805,0
2013-12-16,113.52,113.81,111.03,111.89,439018,0
2013-12-17,107.05,110.78,103.88,104.78,1334958,0
2013-12-18,105.14,105.32,102.78,105.06,539039,0
2013-12-19,104.84,105.13,103.9,104.53,430711,0
2013-12-20,104.26,105.14,104.11,104.61,517894,0
2013-12-23,104.81,104.96,104.05,104.55,510262,0
2013-12-24,104.18,104.78,104.1,104.47,346693,0
2013-12-26,105.04,105.05,103.25,103.29,353474,0
2013-12-27,103.72,104.21,103.49,103.96,407469,0
2013-12-30,103.88,104.43,103.74,104.05,303928,0
2013-12-31,104.36,104.82,103.7,103.78,253806,0
2014-01-02,103.84,104.09,102.59,103.69,639256,0
2014-01-03,103.84,104.16,103.15,103.68,574777,0
2014-01-06,104.16,104.73,101.65,101.66,501137,0
2014-01-07,101.71,102.91,101.71,102.39,444042,0
2014-01-08,102.66,103.18,101.96,102.27,519530,0
2014-01-09,102.35,102.71,101.18,101.56,571461,0
2014-01-10,101.8,102.38,101.43,102.1,488629,0
2014-01-13,102.23,103.13,101.54,101.88,394394,0
2014-01-14,101.96,102.81,101.93,102.44,337202,0
2014-01-15,102.48,103.25,102.48,102.9,426577,0
2014-01-16,103,103.54,102.14,103.35,390363,0
2014-01-17,103.22,103.45,101.92,102.18,328704,0
2014-01-21,102.95,104.27,102.51,103.78,433308,0
2014-01-22,104,104.75,103.57,104.16,337650,0
2014-01-23,103.97,104.16,102.8,104.15,399909,0
2014-01-24,102.89,103.75,101.21,101.41,651338,0
2014-01-27,101.7,101.79,100.55,101.07,501908,0
2014-01-28,101.24,101.49,99.8,100.2,492618,0
2014-01-29,99.99,100.2,98.72,99.052,537295,0
2014-01-30,99.99,101.27,99.59,100.97,374920,0
2014-01-31,100.09,102.3,99.425,101.09,413857,0
2014-02-03,101.01,101.02,96.929,97.499,532199,0
2014-02-04,98.266,98.414,97.345,97.95,423376,0
2014-02-05,97.826,97.836,96.996,97.48,252715,0
2014-02-06,97.66,98.246,96.977,97.617,353542,0
2014-02-07,97.914,99.444,97.748,98.671,351752,0
2014-02-10,98.364,99.165,97.345,97.65,641685,0
2014-02-11,98.058,100.05,97.66,98.844,451133,0
2014-02-12,99.132,99.73,98.472,99.305,368801,0
2014-02-13,98.963,99.86,98.933,99.032,363969,0
2014-02-14,98.276,99.464,98.067,98.691,402196,0
2014-02-18,99.012,99.435,98.067,98.404,295941,0
2014-02-19,98.236,99.454,97.845,98.76,375611,0
2014-02-20,98.953,101,98.462,100.9,364397,0
2014-02-21,101.08,101.08,99.69,100.13,322515,0
2014-02-24,100.21,101.03,99.97,100.31,238349,0
2014-02-25,100.36,101.03,99.265,99.57,353475,0
2014-02-26,100.04,100.52,99.082,99.7,258872,0
2014-02-27,99.66,100.39,99.474,100.26,185885,0
2014-02-28,100.22,101.73,99.68,100.96,362842,0
2014-03-03,99.96,100.67,98.75,99.91,253182,0
2014-03-04,101.7,102.13,100.94,101.57,262986,0
2014-03-05,101.27,101.62,100.6,101.35,246098,0
2014-03-06,101.57,102.18,100.89,101.83,239777,0
2014-03-07,102.06,102.13,100.36,100.6,369977,0
2014-03-10,100.62,101.07,99.78,100.79,209859,0
2014-03-11,101.16,101.76,100.6,101.41,493743,0
2014-03-12,100.99,101.66,100.52,101.19,504868,0
2014-03-13,101.79,102.48,98.923,99.405,391451,0
2014-03-14,99.464,100.56,99.285,99.425,289852,0
2014-03-17,100.17,101.85,99.98,100.25,822737,0
2014-03-18,106.82,110.13,105.7,109.96,1534452,0
2014-03-19,109.44,109.84,104.68,105.23,1080919,0
2014-03-20,104.5,104.82,103.21,103.58,458227,0
2014-03-21,103.8,104.13,102.53,102.55,538507,0
2014-03-24,102.65,103.71,102.25,103.67,593092,0
2014-03-25,103.76,105.29,102.48,104.68,669691,0
2014-03-26,105.27,105.27,101.89,102.02,512184,0
2014-03-27,102.2,102.69,100.52,100.76,496861,0
2014-03-28,101.16,102.44,101.02,101.84,322469,0
2014-03-31,102.4,103.65,102.32,103.39,287216,0
2014-04-01,103.64,103.92,102.83,103.77,237703,0
2014-04-02,103.81,103.92,103.05,103.36,205359,0
2014-04-03,103.5,103.85,102.35,102.99,297808,0
2014-04-04,103.58,103.58,101.34,101.48,379807,0
2014-04-07,101.19,101.81,100.12,100.74,315531,0
2014-04-08,101.61,102.05,100.38,100.98,230073,0
2014-04-09,101.35,102.46,100.79,102.35,153989,0
2014-04-10,102.34,102.34,100.4,100.54,308553,0
2014-04-11,99.195,100.29,98.116,98.286,266889,0
2014-04-14,99.082,99.72,98.155,99.65,441587,0
2014-04-15,99.86,100.47,98.631,100.27,485483,0
2014-04-16,100.81,102.16,100.63,101.25,447109,0
2014-04-17,101.08,101.7,100.46,101.44,355956,0
2014-04-21,101.9,102.09,100.8,101.29,141407,0
2014-04-22,101.38,101.9,101.13,101.33,192613,0
2014-04-23,101.17,101.43,100.27,100.33,236462,0
2014-04-24,101.14,101.36,99.73,101.14,324119,0
2014-04-25,100.81,101.33,100.36,100.66,286260,0
2014-04-28,101.17,101.22,99.142,100.25,272667,0
2014-04-29,100.39,101.84,100.18,101.01,362090,0
2014-04-30,101.12,102.27,100.54,102.15,292751,0
2014-05-01,102.1,102.35,101.31,101.98,247796,0
2014-05-02,102.24,102.24,100.89,100.92,239811,0
2014-05-05,100.68,101.8,99.69,101.24,373711,0
2014-05-06,101.01,102.12,100.37,100.55,272619,0
2014-05-07,100.65,101.32,99.51,101.18,214470,0
2014-05-08,100.8,102.12,100.35,100.66,225049,0
2014-05-09,100.21,100.96,99.68,100.79,281525,0
2014-05-12,101.5,102.99,101,102.83,349820,0
2014-05-13,102.56,102.66,101.86,102.13,225144,0
2014-05-14,101.77,102.25,101,101.25,176440,0
2014-05-15,100.72,101.05,99.435,100.48,187522,0
2014-05-16,100.66,101.17,100.06,101.04,169914,0
2014-05-19,101.07,103.72,101.07,102.81,286333,0
2014-05-20,102.43,102.98,100.66,101.36,250140,0
2014-05-21,101.7,102.69,101.25,101.98,186832,0
2014-05-22,101.94,103.58,101.94,103.54,194658,0
2014-05-23,103.58,104.95,102.98,104.8,258059,0
2014-05-27,105.32,105.32,103.88,104.41,410636,0
2014-05-28,104.4,104.7,103.02,103.11,241929,0
2014-05-29,103.11,104.35,102.82,103.62,113983,0
2014-05-30,103.4,103.7,102.74,103.13,126792,0
2014-06-02,103.15,104.14,103.01,103.96,158835,0
2014-06-03,103.7,105.01,103.34,103.45,231708,0
2014-06-04,103.27,104.83,103.27,104.55,156342,0
2014-06-05,105.18,105.72,104.11,104.89,176178,0
2014-06-06,105.23,105.99,105.14,105.94,130662,0
2014-06-09,105.94,106.65,105.83,106.55,144535,0
2014-06-10,106.33,107.04,106.03,106.96,181821,0
2014-06-11,106.74,106.98,105.77,106.76,238096,0
2014-06-12,108.98,109.83,107.53,108.51,488066,0
2014-06-13,108.76,108.97,107.37,108.52,246467,0
2014-06-16,108.26,109.4,108.01,108.77,589299,0
2014-06-17,108.22,113.86,107.85,112.62,925517,0
2014-06-18,112.12,112.34,109.49,110.06,772797,0
2014-06-19,110.38,110.95,108.48,110.91,927779,0
2014-06-20,111.35,112.3,111,112.02,570682,0
2014-06-23,112.02,113.72,111.59,113.57,824781,0
2014-06-24,113.33,113.35,112.37,112.65,558337,0
2014-06-25,112.03,112.99,111.8,112.78,402717,0
2014-06-26,112.42,113.62,112.41,113.35,323544,0
2014-06-27,112.95,115.73,112.78,115.38,594075,0
2014-06-30,115.1,115.9,114.13,115.77,566578,0
2014-07-01,115.49,116.58,115.49,116.08,471403,0
2014-07-02,115.89,116.46,115.34,116.03,275952,0
2014-07-03,116.14,117.28,115.93,116.9,242908,0
2014-07-07,116.41,117.35,116.33,116.96,391582,0
2014-07-08,116.9,117.17,115.71,116.06,364489,0
2014-07-09,116.57,116.57,115.21,115.94,305009,0
2014-07-10,114.49,115.58,114.44,115.09,361160,0
2014-07-11,114.9,115.98,114.36,115.49,308935,0
2014-07-14,116.36,116.77,115.5,116.68,422400,0
2014-07-15,116.51,116.97,115.91,116.52,277945,0
2014-07-16,116.85,116.87,115.73,116.08,325186,0
2014-07-17,115.69,116.46,114.27,114.62,330113,0
2014-07-18,114.84,116.23,114.67,115.99,296877,0
2014-07-21,115.43,116.27,114.97,115.75,294022,0
2014-07-22,115.97,117.21,115.39,117.1,316052,0
2014-07-23,117.05,117.32,116.17,116.3,244439,0
2014-07-24,117.78,118.59,116.25,118.11,359500,0
2014-07-25,117.49,118.29,117.2,117.75,201229,0
2014-07-28,117.87,117.87,116.45,116.63,223875,0
2014-07-29,116.78,118.13,116.58,117.34,368351,0
2014-07-30,117.58,117.98,116.95,117.82,188680,0
2014-07-31,116.7,117.45,115.57,115.62,192188,0
2014-08-01,115.49,116.6,114.26,116.19,339497,0
2014-08-04,116.28,118.31,115.92,118.07,280762,0
2014-08-05,116.93,117.57,116.18,117.11,291395,0
2014-08-06,116.39,117.24,116.13,116.23,403187,0
2014-08-07,116.9,118.25,116.39,116.56,225657,0
2014-08-08,116.5,117.76,116.45,117.27,309282,0
2014-08-11,117.79,118.16,116.94,117.79,205277,0
2014-08-12,117.47,118.53,117.46,117.7,258220,0
2014-08-13,117.98,119.29,117.83,118.31,196880,0
2014-08-14,118.25,118.94,117.77,118.31,345575,0
2014-08-15,119.26,120.54,118.67,119.35,394730,0
2014-08-18,120,120.51,119.78,120.16,270308,0
2014-08-19,120.6,121.75,120.34,121.31,256585,0
2014-08-20,121.2,122.08,121.03,121.8,258428,0
2014-08-21,122.11,123.16,121.67,122.64,210964,0
2014-08-22,122.41,122.61,121.69,122.24,232984,0
2014-08-25,122.8,122.81,122.12,122.62,185551,0
2014-08-26,122.77,124.22,122.13,123.06,292261,0
2014-08-27,123.34,124.8,122.45,123.43,224035,0
2014-08-28,122.6,123.37,122.49,122.5,181790,0
2014-08-29,123.14,123.45,122.4,122.99,144682,0
2014-09-02,123.07,124.79,122.72,123.44,301112,0
2014-09-03,123.57,124,123.43,123.88,195965,0
2014-09-04,123.92,124.76,123.09,123.52,292573,0
2014-09-05,123.64,124.49,123.31,124.23,142801,0
2014-09-08,123.87,125.27,123.61,124.09,201205,0
2014-09-09,124.2,124.37,122.48,122.63,324883,0
2014-09-10,122.76,123.28,122.48,123.16,193743,0
2014-09-11,122.85,123.59,122.85,123.16,172346,0
2014-09-12,123.36,123.5,122.29,123.46,259535,0
2014-09-15,123.52,123.54,121.53,121.78,403000,0
2014-09-16,121.27,122.64,120.36,122.38,605657,0
2014-09-17,121.09,121.09,117.99,118.56,695518,0
2014-09-18,118.56,120.77,117.93,120.73,429376,0
2014-09-19,121.3,121.35,119.56,119.79,429460,0
2014-09-22,119.82,120.62,118.66,119.76,302169,0
2014-09-23,119.22,119.83,118.02,118.05,204863,0
2014-09-24,117.98,118.34,117.01,118.28,196410,0
2014-09-25,118.13,118.13,116.15,116.65,171572,0
2014-09-26,116.65,117.55,116.35,117.23,218881,0
2014-09-29,116.26,117.93,116.02,117.84,215447,0
2014-09-30,117.69,118.31,116.93,117.32,239621,0
2014-10-01,117.07,117.07,115.4,116.33,472482,0
2014-10-02,116.52,117.74,115.89,117.5,292596,0
2014-10-03,118.26,119.62,117.71,119.34,289981,0
2014-10-06,119.61,119.82,118.49,119.17,205804,0
2014-10-07,118.29,118.87,116.78,116.8,182630,0
2014-10-08,116.34,118.14,116.08,118.1,241803,0
2014-10-09,118.02,118.13,115.12,115.17,178741,0
2014-10-10,115.03,115.52,112.26,112.32,326875,0
2014-10-13,110.35,114.44,106.95,113.13,464427,0
2014-10-14,114.07,117.45,113.32,116.31,620681,0
2014-10-15,114.32,117.14,113.97,116.1,569055,0
2014-10-16,115.35,116.35,114.17,116.06,344476,0
2014-10-17,117.53,118.28,116.19,117.76,300545,0
2014-10-20,116.85,119.82,116.85,119.77,257420,0
2014-10-21,120.23,122.43,120.16,122.21,240453,0
2014-10-22,122.77,123.81,121.35,121.42,255077,0
2014-10-23,122.46,123.55,121.97,122.11,389264,0
2014-10-24,121.95,122.86,121.95,122.5,341044,0
2014-10-27,122.27,123.91,122.07,123.56,251518,0
2014-10-28,124.07,125.25,123.78,124.92,560415,0
2014-10-29,124.87,126.12,124.76,125.37,206121,0
2014-10-30,125.15,126.14,125.15,125.81,191493,0
2014-10-31,127.45,127.56,126.46,126.91,206631,0
2014-11-03,126.64,127.65,126.23,126.78,239093,0
2014-11-04,126.86,128.04,126.78,127.91,180288,0
2014-11-05,128.71,129.49,127.92,128.13,218058,0
2014-11-06,127.84,129.11,127.38,128.83,175896,0
2014-11-07,128.73,130.18,128.31,129.83,190095,0
2014-11-10,129.75,131.42,129.45,131.36,173420,0
2014-11-11,131.5,131.5,130.38,131.28,178178,0
2014-11-12,130.58,133.08,130.58,132.75,210308,0
2014-11-13,133.19,133.49,132.39,132.98,197989,0
2014-11-14,133.15,133.26,131.42,131.71,194061,0
2014-11-17,131.69,132.81,131.24,132.19,159978,0
2014-11-18,131.97,132.99,131.7,131.74,179960,0
2014-11-19,131.74,131.88,130.49,131.83,159409,0
2014-11-20,131.27,132.16,131.21,132,188602,0
2014-11-21,133.21,133.36,132.36,132.55,193568,0
2014-11-24,132.67,133.19,132.53,132.82,203285,0
2014-11-25,133.25,133.52,132.64,132.64,182395,0
2014-11-26,132.74,133.2,131.88,132.82,120296,0
2014-11-28,133.21,133.88,132.42,132.7,131615,0
2014-12-01,132.53,133.84,131.78,133.21,251079,0
2014-12-02,133.14,134.1,132.35,133.68,247610,0
2014-12-03,134.05,134.19,133.12,133.61,256595,0
2014-12-04,134.09,134.09,132.37,133.02,401322,0
2014-12-05,133.41,133.74,132.83,132.95,300546,0
2014-12-08,132.81,133.75,132.36,132.63,348443,0
2014-12-09,130.74,133.66,130.74,133.53,231742,0
2014-12-10,133.51,133.97,131.09,131.22,249359,0
2014-12-11,132.05,133.74,131.24,133.15,236412,0
2014-12-12,132.22,132.97,130.15,130.37,174480,0
2014-12-15,130.77,131.67,129.75,130.81,351771,0
2014-12-16,133.11,135.53,130.24,131.49,536035,0
2014-12-17,131.46,135.77,130.68,135.5,397476,0
2014-12-18,136.1,138.5,136.06,137.72,381440,0
2014-12-19,137.7,138.69,136.97,137.7,469125,0
2014-12-22,138.14,139.14,137.89,139.02,239139,0
2014-12-23,139.53,140.26,138.52,139.77,294333,0
2014-12-24,139.46,140.72,139.09,139.92,88262,0
2014-12-26,139.96,140.57,139.96,139.99,95100,0
2014-12-29,139.5,140.71,138.02,138.07,310613,0
2014-12-30,138.07,139.38,138.06,138.1,307469,0
2014-12-31,138.49,139.17,136.18,136.27,180088,0
2015-01-02,136.97,137.58,134.67,136.11,192880,0
2015-01-05,135.4,135.78,133.62,134,186980,0
2015-01-06,134.62,135.26,132.44,133.28,361367,0
2015-01-07,133.82,135.22,133.33,134.35,238375,0
2015-01-08,135.13,136.36,135.1,135.99,183040,0
2015-01-09,135.56,135.71,134.52,134.93,215082,0
2015-01-12,135.57,135.57,134.23,135,248757,0
2015-01-13,136.6,137.85,134.6,135.8,310703,0
2015-01-14,134.58,135.85,134.52,135.54,204384,0
2015-01-15,135.49,135.7,133.55,134.09,237602,0
2015-01-16,133.92,135.89,133.92,135.75,243746,0
2015-01-20,136.32,136.56,133.46,134.97,311754,0
2015-01-21,133.97,135.51,133.74,134.61,246458,0
2015-01-22,135.5,138.33,133.91,138.33,220615,0
2015-01-23,138.16,140.58,138.05,139.73,292319,0
2015-01-26,140,141.52,138.31,141.41,281181,0
2015-01-27,140.23,142.4,139.9,141.22,286217,0
2015-01-28,142.31,142.31,140.24,140.33,307747,0
2015-01-29,140.55,140.55,138.96,140.35,298659,0
2015-01-30,139.83,140.62,138.56,139,313543,0
2015-02-02,140.07,140.07,136.74,139.72,316135,0
2015-02-03,139.85,144.02,139.85,143.96,375376,0
2015-02-04,143.36,143.89,142.37,143.06,204545,0
2015-02-05,143.47,143.92,142.59,143.7,248145,0
2015-02-06,143.72,144.35,142.7,143.28,176131,0
2015-02-09,142.73,144.23,141.98,143.8,255546,0
2015-02-10,144.26,145.31,142.78,145.2,117047,0
2015-02-11,144.96,146.44,144.25,146,261388,0
2015-02-12,146.01,149,145.77,148.91,227832,0
2015-02-13,148.42,150.35,148.18,150.12,229169,0
2015-02-17,150.68,150.83,148.49,149.14,259944,0
2015-02-18,148.83,150.75,148.14,150.56,182498,0
2015-02-19,150.09,151.84,150.01,151.18,220270,0
2015-02-20,150.61,153.24,149.81,153.02,150654,0
2015-02-23,153.06,153.22,151.61,153.05,246257,0
2015-02-24,152.84,153.26,151.71,152.48,200310,0
2015-02-25,152.9,152.9,151.7,152.63,248271,0
2015-02-26,153.01,153.39,151.13,151.3,304059,0
2015-02-27,151.35,151.67,150.18,150.98,250247,0
2015-03-02,150.96,152.19,150.45,151.28,275405,0
2015-03-03,151.29,151.29,149.96,150.06,290757,0
2015-03-04,149.68,149.68,148.05,148.19,469207,0
2015-03-05,148.08,150.45,148.08,149.95,358447,0
2015-03-06,149.07,149.91,147.37,147.63,313216,0
2015-03-09,147.92,148.69,147.52,148.16,644876,0
2015-03-10,147.23,148.03,145.67,145.69,380807,0
2015-03-11,145.99,146.56,145.27,146.35,476934,0
2015-03-12,147.26,148.93,146.96,148.92,459933,0
2015-03-13,148.78,148.94,146.19,147.33,430055,0
2015-03-16,147.35,150.35,147.33,149.65,419133,0
2015-03-17,149.42,154.61,147.73,154.28,473021,0
2015-03-18,154.51,154.85,151.21,152.94,559670,0
2015-03-19,152.9,153.48,151.54,151.84,266131,0
2015-03-20,152.66,153.09,150.78,151.05,484044,0
2015-03-23,151.05,152.76,150.17,152.1,383793,0
2015-03-24,151.79,152.98,150.84,152.76,549573,0
2015-03-25,153.29,153.29,150.59,150.9,557197,0
2015-03-26,149.86,152.38,149.86,152.01,419133,0
2015-03-27,151.61,153.43,151.15,153.16,359375,0
2015-03-30,153.48,155.47,153.21,155.19,382043,0
2015-03-31,154.45,156.32,153.86,154.52,392456,0
2015-04-01,154.13,155.67,152.07,155.38,477862,0
2015-04-02,155.14,157.04,154.52,155.27,587283,0
2015-04-06,154.34,155.97,153.62,155.25,338562,0
2015-04-07,155.28,155.54,154.48,155.3,446632,0
2015-04-08,155.21,157.06,155.18,156.33,560081,0
2015-04-09,156.53,157.13,155.49,156.31,308327,0
2015-04-10,156.18,156.9,153.26,153.89,589239,0
2015-04-13,153.66,154.5,152.47,152.9,562348,0
2015-04-14,153.26,154.63,152.5,153.98,239136,0
2015-04-15,154.65,155.12,153.99,154.02,228719,0
2015-04-16,153.94,153.94,153.1,153.71,354071,0
2015-04-17,152.59,153.32,150.99,151.64,438609,0
2015-04-20,152.34,154.26,152.34,152.82,286153,0
2015-04-21,154.05,154.33,153.46,153.57,201999,0
2015-04-22,153.98,154.29,152.44,153.83,220493,0
2015-04-23,153.5,155.48,153.5,154.98,205138,0
2015-04-24,155.41,155.64,153.97,155.03,215692,0
2015-04-27,155.26,155.34,153.83,154.17,199779,0
2015-04-28,154.37,155.79,153.48,155.17,249853,0
2015-04-29,154.89,155.61,153.52,154.19,232131,0
2015-04-30,153.82,155.26,152.26,152.76,285708,0
2015-05-01,153.78,155.63,153.56,154.46,271282,0
2015-05-04,155.02,156.54,154.93,155.35,159081,0
2015-05-05,154.87,156.45,153.92,154.29,258302,0
2015-05-06,155.21,155.28,154.07,154.46,235327,0
2015-05-07,154.09,155.38,153.33,154.98,254983,0
2015-05-08,156.4,156.94,155.19,156.34,164027,0
2015-05-11,156.13,157.08,154.93,156.95,235325,0
2015-05-12,156.52,157.09,155.65,156.82,248547,0
2015-05-13,157.16,158.13,156.46,158.05,222756,0
2015-05-14,158.2,160.28,158.11,160.25,227083,0
2015-05-15,160.45,161.14,159.68,160.39,165399,0
2015-05-18,160.02,161.78,159.64,161.67,334439,0
2015-05-19,162.22,163.64,161.77,162.91,254583,0
2015-05-20,163.24,163.65,162.27,162.6,164231,0
2015-05-21,162.28,163.01,161.64,162.77,236767,0
2015-05-22,162.59,163,161.53,161.69,169694,0
2015-05-26,160.72,161.72,159.46,160.1,300182,0
2015-05-27,160.63,162.99,159.89,162.25,229663,0
2015-05-28,162.3,162.63,161.35,161.5,267805,0
2015-05-29,161.78,163.04,160.41,160.74,273436,0
2015-06-01,160.88,162.52,160.19,162.27,311798,0
2015-06-02,161.59,162.51,160.72,161.98,225033,0
2015-06-03,162.42,164.17,161.93,162.33,297686,0
2015-06-04,162.82,162.82,160.56,160.73,276725,0
2015-06-05,160.83,160.83,158.93,160.21,361191,0
2015-06-08,160.14,160.8,158.9,159.16,283917,0
2015-06-09,159.26,159.81,157.75,159.04,254169,0
2015-06-10,160.26,161.74,159.18,161.42,324694,0
2015-06-11,161.82,162.58,160.92,161.97,223660,0
2015-06-12,161.35,161.85,160.35,161.29,187531,0
2015-06-15,160.15,161.72,159.2,161.04,339405,0
2015-06-16,162.59,163.48,156.46,157.39,895117,0
2015-06-17,158.92,161.87,158.23,159.75,987598,0
2015-06-18,159.95,161.03,159.53,160.5,539576,0
2015-06-19,160.33,160.6,158.85,159.88,397774,0
2015-06-22,160.5,160.7,158.41,159.14,458913,0
2015-06-23,159.32,161.95,158.53,161.67,396123,0
2015-06-24,161.05,161.62,159.19,159.36,186710,0
2015-06-25,159.9,160.83,159.47,160.52,228944,0
2015-06-26,161.16,161.74,160.3,160.69,246000,0
2015-06-29,159.15,160.86,157.76,157.85,277957,0
2015-06-30,158.67,159.55,158.04,158.14,357799,0
2015-07-01,159.18,160.74,158.69,160.47,414008,0
2015-07-02,160.57,160.75,158.63,159.16,311868,0
2015-07-06,157.86,159.61,157.61,158.32,269839,0
2015-07-07,158.73,158.91,154.95,156.99,623633,0
2015-07-08,155.93,156.9,155.14,155.95,400752,0
2015-07-09,157.55,157.55,156.01,156.54,355848,0
2015-07-10,158.12,158.55,157.05,158.14,257303,0
2015-07-13,159.1,159.85,157.99,158.55,317005,0
2015-07-14,158.62,159.54,158.02,158.84,235324,0
2015-07-15,159.13,160.81,158.22,160.41,358255,0
2015-07-16,161.54,162.26,160.32,161.93,206748,0
2015-07-17,162.33,162.38,160.07,160.72,191127,0
2015-07-20,160.96,162.71,160.96,162.21,262750,0
2015-07-21,162.13,162.92,160.43,160.59,209110,0
2015-07-22,160.32,160.78,159.16,160.69,237471,0
2015-07-23,161.44,161.88,159.26,159.47,224627,0
2015-07-24,159.66,161.34,159.06,159.96,179414,0
2015-07-27,158.85,159.39,156.81,157.24,194006,0
2015-07-28,157.24,159.27,156.49,159.24,266655,0
2015-07-29,159.18,160.9,158.53,160.63,143140,0
2015-07-30,159.92,161.79,158.12,161.19,150745,0
2015-07-31,161.3,162.28,159.78,161.21,178386,0
2015-08-03,161.28,162.23,159.88,161.79,208266,0
2015-08-04,161.97,164.1,161.97,163.91,258331,0
2015-08-05,164,167.45,164,166.27,251754,0
2015-08-06,166.36,166.36,162.61,164.49,281404,0
2015-08-07,164.44,165.39,162.51,165.27,198939,0
2015-08-10,166.03,167.67,165.75,166.81,169858,0
2015-08-11,165.56,166.02,163.92,164.58,289459,0
2015-08-12,163.4,164.41,161.42,163.41,300154,0
2015-08-13,163.59,166.38,163.15,165.31,149923,0
2015-08-14,165.17,166.79,164.72,166.54,165438,0
2015-08-17,165.88,168.79,164.99,168.56,233465,0
2015-08-18,168.27,169.35,167.74,168.27,117142,0
2015-08-19,167.06,168.17,166.38,166.6,189382,0
2015-08-20,165.45,165.54,161.76,162.14,228944,0
2015-08-21,160.47,161.44,157.06,157.62,411645,0
2015-08-24,149.56,154.57,136.24,149.24,632103,0
2015-08-25,152.79,152.79,149.25,149.77,609247,0
2015-08-26,152.74,153.71,147.73,153.39,441136,0
2015-08-27,154.86,156.34,151.87,155.52,185060,0
2015-08-28,160,160.43,155.17,156.4,277181,0
2015-08-31,155.88,156.11,153.49,154.11,243367,0
2015-09-01,151.44,151.99,149.32,149.66,326676,0
2015-09-02,151.39,152.32,149.32,152.25,233530,0
2015-09-03,152.46,155.98,152.46,154.58,201353,0
2015-09-04,152.76,154.2,150.98,151.98,173687,0
2015-09-08,154.61,158.19,154.05,157.91,370737,0
2015-09-09,159.24,160.35,156.69,157.1,220003,0
2015-09-10,156.66,159.61,156.66,158.2,189513,0
2015-09-11,157.68,160.73,157.47,160.57,180656,0
2015-09-14,160.66,161.87,160.06,161.18,246440,0
2015-09-15,161.85,163.38,160.97,162.36,241625,0
2015-09-16,162.38,163.39,161.78,162.35,212728,0
2015-09-17,162.01,163.63,161.28,161.72,207185,0
2015-09-18,160.18,162.46,159.96,160.36,557745,0
2015-09-21,160.92,163.09,160.8,161.93,409265,0
2015-09-22,162.9,163.14,157.46,158.75,481303,0
2015-09-23,158.75,161.01,158.42,159.17,323445,0
2015-09-24,157.73,157.73,154.97,155.59,475649,0
2015-09-25,157.02,157.72,154.82,156,341430,0
2015-09-28,154.83,156.34,152.16,152.61,250462,0
2015-09-29,153.03,153.6,151.3,152.3,419718,0
2015-09-30,153.71,156.54,153.42,155.96,369303,0
2015-10-01,156.53,157.46,154.31,156.1,289684,0
2015-10-02,153.82,157.59,152.73,157.48,225434,0
2015-10-05,158.65,159.29,155.9,157.12,267952,0
2015-10-06,156.87,157.37,155.55,156.76,311099,0
2015-10-07,157.28,158.41,156.34,157.8,246133,0
2015-10-08,157.26,159.15,156.35,158.72,206682,0
2015-10-09,158.43,159.88,157.89,159.66,235169,0
2015-10-12,159.59,160.94,157.31,160.3,145097,0
2015-10-13,159.68,161.06,159.06,159.59,255151,0
2015-10-14,159.64,160.56,157.62,158.05,124399,0
2015-10-15,158.83,161.1,158.83,160.62,271853,0
2015-10-16,161.19,161.89,159.69,161.38,169690,0
2015-10-19,161.12,164.32,160.12,163.54,325788,0
2015-10-20,163.39,164.08,161.92,163.94,173014,0
2015-10-21,164.6,165.47,162.85,164.15,367150,0
2015-10-22,165.34,169.22,164.51,169.18,392872,0
2015-10-23,170.27,173.01,169.31,171.77,408651,0
2015-10-26,171.82,172.87,170.87,171.73,213650,0
2015-10-27,171.42,172.19,168.52,169.69,552621,0
2015-10-28,170.26,171.4,169.28,171.32,255050,0
2015-10-29,171.27,171.6,168.98,171.06,307102,0
2015-10-30,171.33,172.31,169.9,170.91,406091,0
2015-11-02,170.52,171.64,169.42,170.98,345531,0
2015-11-03,170.73,171.33,168.33,168.62,327393,0
2015-11-04,168.91,170.45,168.14,169.65,333143,0
2015-11-05,169.7,171.15,169.57,170.28,263246,0
2015-11-06,170.55,171.76,168.19,169.22,203915,0
2015-11-09,168.95,170.14,167.66,169.8,357359,0
2015-11-10,169.35,171.17,168.68,170.97,287224,0
2015-11-11,171.33,171.47,170.09,170.63,321859,0
2015-11-12,169.65,171.21,169.64,169.73,275336,0
2015-11-13,169.09,169.55,162.51,162.92,592278,0
2015-11-16,162.53,165.27,162.23,165.02,257405,0
2015-11-17,165.46,166.57,164.58,165.49,206169,0
2015-11-18,165.88,167.35,164.44,167.29,483455,0
2015-11-19,167.36,168.27,164.71,165.08,609390,0
2015-11-20,165.9,166.7,164.78,166.05,301775,0
2015-11-23,165.65,166.53,165,166.03,206580,0
2015-11-24,164.85,166.53,163.47,166.5,253922,0
2015-11-25,166.31,167.11,163.14,165.81,234766,0
2015-11-27,165.71,167.31,164.78,167.17,97300,0
2015-11-30,167.62,167.77,165.78,165.88,282396,0
2015-12-01,167.04,167.71,165.94,167.63,246404,0
2015-12-02,167.64,168.45,166.73,167.37,246110,0
2015-12-03,167.95,168.04,164.21,165.62,332917,0
2015-12-04,165.75,170.01,165.6,169.3,267473,0
2015-12-07,169.37,169.57,167.67,168.04,225261,0
2015-12-08,167.1,169.74,166.74,168.66,243935,0
2015-12-09,168.76,169.55,164.88,164.99,473214,0
2015-12-10,165.24,167.46,164.41,166.79,225876,0
2015-12-11,165.58,166.66,163.66,164.51,255924,0
2015-12-14,164.45,165.93,163.63,165.67,415591,0
2015-12-15,161.34,162.43,156.55,159.09,783104,0
2015-12-16,158.47,159.5,156.74,158.3,599028,0
2015-12-17,158.59,160.1,157.95,158.1,412301,0
2015-12-18,158,158,152.6,152.89,815706,0
2015-12-21,152.81,153.48,150.12,153.19,514607,0
2015-12-22,153.53,155.06,152.44,154.9,224592,0
2015-12-23,155.39,156.28,154.31,155.84,198178,0
2015-12-24,155.43,157.13,154.98,156.75,119383,0
2015-12-28,156.1,157.94,155.94,157.87,230302,0
2015-12-29,158.59,160.28,158.55,160.03,237104,0
2015-12-30,159.46,160.6,158.84,158.99,223194,0
2015-12-31,159.49,162.67,158.85,159.07,423784,0
2016-01-04,157.19,157.19,151.92,153.24,393751,0
2016-01-05,154,155.87,153.35,155.3,294403,0
2016-01-06,152.72,153.98,152.44,153.25,428621,0
2016-01-07,150.06,153.52,149.1,149.22,323392,0
2016-01-08,149.93,150.35,146.93,147.08,375899,0
2016-01-11,147.71,148.76,145.98,147.56,298772,0
2016-01-12,148.9,148.9,145.56,147.22,442815,0
2016-01-13,147.46,147.88,141.89,143.19,491409,0
2016-01-14,143.58,146.2,141.6,144.98,364131,0
2016-01-15,142.41,144.35,140.44,143.66,415853,0
2016-01-19,146.88,146.88,141.42,142.55,432636,0
2016-01-20,140.77,141.29,136,139.66,586752,0
2016-01-21,139.8,141.26,138.07,139.4,375454,0
2016-01-22,141.38,142.84,140.63,142.71,310691,0
2016-01-25,142.28,142.87,141.05,141.58,344116,0
2016-01-26,141.78,143.9,141.52,143.68,266154,0
2016-01-27,143.08,147.74,142.87,144.09,469051,0
2016-01-28,145.31,146.54,143.23,144.68,449057,0
2016-01-29,145.53,147.45,144.93,147.45,331434,0
2016-02-01,147,147.48,145.59,146.6,258244,0
2016-02-02,145.33,145.34,141.28,142.08,313847,0
2016-02-03,143.08,143.74,139.41,141.37,272327,0
2016-02-04,141.09,142.54,140.52,142.41,240666,0
2016-02-05,142.41,142.51,138.6,139.41,238510,0
2016-02-08,137.97,138.07,135.66,136.97,334750,0
2016-02-09,135.4,137.06,134.13,134.64,401853,0
2016-02-10,136.25,139.37,135.94,136.02,311711,0
2016-02-11,134.02,134.82,133.01,133.46,301692,0
2016-02-12,135.3,137.56,133.76,137.41,349574,0
2016-02-16,139.11,142.42,139.04,141.48,343829,0
2016-02-17,142.42,145.3,141.99,144.65,413754,0
2016-02-18,144.73,145.5,142.98,143.75,260795,0
2016-02-19,143.19,145.38,142.42,145.19,160564,0
2016-02-22,146.7,147.9,145.92,147.26,285601,0
2016-02-23,147.01,147.59,145.76,146.13,212666,0
2016-02-24,144.84,146.97,143.82,146.41,214034,0
2016-02-25,146.58,149.15,146.41,148.89,222684,0
2016-02-26,149.22,149.22,147.15,148,274509,0
2016-02-29,147.86,150.12,147.33,147.68,283459,0
2016-03-01,149.34,152.8,148.76,151.9,363775,0
2016-03-02,151.3,152.01,148.99,151.39,288229,0
2016-03-03,151.24,151.69,149.7,151.64,272490,0
2016-03-04,151.8,152.54,150.65,152.34,219446,0
2016-03-07,151.92,154.67,150.79,154.54,386195,0
2016-03-08,153.66,155.82,152.19,155.02,300165,0
2016-03-09,155.47,156.43,154.48,155.47,387642,0
2016-03-10,151.42,154.52,146.66,148.61,655097,0
2016-03-11,150.09,151.76,149.35,151.66,324244,0
2016-03-14,150.74,152.99,150.45,151.94,414234,0
2016-03-15,149.5,150.14,143.48,143.94,677584,0
2016-03-16,142.01,147.92,140.41,147.21,440971,0
2016-03-17,147.2,148.76,146.9,147.87,322011,0
2016-03-18,147.52,149.34,145.99,147.3,563645,0
2016-03-21,146.81,147.19,145.79,146.91,238598,0
2016-03-22,146.17,149.12,146.17,148.63,179135,0
2016-03-23,148.42,148.42,145.61,145.75,425927,0
2016-03-24,144.99,146.74,143.63,146.37,269167,0
2016-03-28,147.26,148.49,146.19,147.98,354356,0
2016-03-29,147.2,149.24,146.61,149.16,309692,0
2016-03-30,149.59,149.82,147.83,149.19,272847,0
2016-03-31,149.03,149.91,148.04,148.69,257577,0
2016-04-01,147.73,150,147.73,149.88,280743,0
2016-04-04,150.11,150.11,147.7,149.66,297816,0
2016-04-05,148.63,149.25,147.48,147.68,225539,0
2016-04-06,147.8,149.22,147.37,149,274194,0
2016-04-07,147.73,148.64,144.35,145.28,286959,0
2016-04-08,146.5,147.43,144.76,145.68,215875,0
2016-04-11,146.67,147.39,143.79,143.86,262945,0
2016-04-12,143.82,146.82,142.75,146.44,387989,0
2016-04-13,146.8,149.85,146.8,149.7,302888,0
2016-04-14,149.83,151.29,149.11,150.3,263462,0
2016-04-15,149.9,151.39,149.7,151.02,337918,0
2016-04-18,149.53,152.11,148.77,151.58,294528,0
2016-04-19,152.22,153.09,150.89,151.96,255560,0
2016-04-20,152,155.52,151.9,154.76,450409,0
2016-04-21,154.48,155,151.16,151.47,328672,0
2016-04-22,151.22,152.23,150.21,152.14,201009,0
2016-04-25,151.15,151.15,148.22,149.35,328487,0
2016-04-26,150.07,151.6,148.81,149.77,295420,0
2016-04-27,149.3,150.81,149.07,150.24,265295,0
2016-04-28,149.51,151.1,147.77,148.17,200212,0
2016-04-29,147.93,148.15,146.47,147.93,172295,0
2016-05-02,148.38,149.65,147.19,149.31,279114,0
2016-05-03,148.3,148.85,145.77,145.99,192487,0
2016-05-04,144.61,146.78,144.61,146.22,192508,0
2016-05-05,146.45,147.26,145.43,146.07,212732,0
2016-05-06,145.23,147.96,145.07,147.75,168121,0
2016-05-09,148.49,150.61,146.81,149.06,351161,0
2016-05-10,149.41,150.1,148.83,149.74,233077,0
2016-05-11,149.14,150.61,148.19,148.53,182242,0
2016-05-12,149.44,150.07,147.57,148.82,216864,0
2016-05-13,148.65,149.42,146.66,147.59,194187,0
2016-05-16,147.95,149.59,147.65,149.26,228302,0
2016-05-17,148.83,149.76,146.02,147.68,225624,0
2016-05-18,147.2,149.93,145.72,148.64,270910,0
2016-05-19,148.59,149.95,146.69,149.81,239568,0
2016-05-20,150.56,152.7,149.82,152.47,276585,0
2016-05-23,152.47,154.02,152.11,153.32,228869,0
2016-05-24,154,157.11,153.4,156.76,236425,0
2016-05-25,157.22,157.33,154.92,155.11,247629,0
2016-05-26,155.22,155.59,153.7,154.41,206022,0
2016-05-27,154.72,157.13,154.72,157.08,164016,0
2016-05-31,157.61,157.65,155.58,156.59,209372,0
2016-06-01,155.48,156.32,154.92,156.06,308954,0
2016-06-02,155.62,157.77,155.62,157.77,160880,0
2016-06-03,156.82,157.88,155.76,156.47,175833,0
2016-06-06,156.5,157.97,156.21,157.6,138206,0
2016-06-07,157.8,158.14,157.13,157.31,226255,0
2016-06-08,157.2,157.87,156.72,157.16,155306,0
2016-06-09,156.45,157.76,155.89,157.5,159312,0
2016-06-10,156.11,157.1,155.83,156.62,187488,0
2016-06-13,155.98,157.15,155.4,155.47,247308,0
2016-06-14,155.12,156.25,154.95,155.9,196117,0
2016-06-15,156.15,156.85,155.88,155.95,174561,0
2016-06-16,155.32,156.23,153.19,155.73,212460,0
2016-06-17,155.54,156.25,153.31,153.37,500300,0
2016-06-20,155.71,156.22,153.99,155.52,248766,0
2016-06-21,155.73,157.02,155.24,155.78,181825,0
2016-06-22,155.78,156.98,155.49,155.75,179448,0
2016-06-23,157.56,160.27,157.1,160.18,333461,0
2016-06-24,155.36,156.59,152.45,152.87,588476,0
2016-06-27,150.73,151.53,147.06,148.83,716597,0
2016-06-28,151.6,154.7,147.08,150.63,680924,0
2016-06-29,152.29,155.29,149.73,154.82,512948,0
2016-06-30,155.11,158.98,153.93,158.91,520936,0
2016-07-01,158.71,160.17,157.26,158.67,327847,0
2016-07-05,159.58,160.36,158.58,159.6,608142,0
2016-07-06,158.41,158.89,156.16,157.44,596717,0
2016-07-07,157.74,158.27,156.78,157.5,283357,0
2016-07-08,158.93,159.35,157.42,158.51,608968,0
2016-07-11,158.91,160.18,157.87,159.38,329142,0
2016-07-12,162.07,163.61,161.03,162.56,524080,0
2016-07-13,162.63,164.05,162.47,163.5,362977,0
2016-07-14,164.6,165.48,163.61,164.73,325397,0
2016-07-15,164.69,165.16,163.9,164.75,223145,0
2016-07-18,164.57,164.69,163.14,164.01,262806,0
2016-07-19,163.87,164.74,163.55,164.48,244778,0
2016-07-20,164.85,166.89,164.49,166.16,288720,0
2016-07-21,166.29,166.79,165.03,165.7,211791,0
2016-07-22,165.75,167.73,165.75,167.12,213328,0
2016-07-25,167.09,167.92,166.75,167.85,372453,0
2016-07-26,167.1,169.52,166.81,169.33,407474,0
2016-07-27,169.33,169.67,168.51,169.21,277080,0
2016-07-28,169.21,171.06,168.42,170.44,309157,0
2016-07-29,170.34,170.97,168.83,169.28,339424,0
2016-08-01,169.4,169.92,168.11,168.56,253799,0
2016-08-02,168.38,168.96,167.09,168.55,280318,0
2016-08-03,168.09,169.52,167.11,169.52,304967,0
2016-08-04,169.89,170.36,168.99,170.29,182688,0
2016-08-05,171.17,172.22,171.01,171.49,295241,0
2016-08-08,171.14,171.52,169.95,171.01,228141,0
2016-08-09,171.28,171.83,169.32,169.87,275501,0
2016-08-10,169.96,170.69,168.88,170.6,246959,0
2016-08-11,171.18,171.29,169.81,169.97,216755,0
2016-08-12,169.39,170.75,168.29,170.09,329670,0
2016-08-15,171,172.03,170.12,171.37,261164,0
2016-08-16,171.21,171.74,169.85,170.69,245735,0
2016-08-17,171.03,171.31,169.37,170.63,180820,0
2016-08-18,170.94,172.25,170.41,172.05,150503,0
2016-08-19,171.82,172.5,171.05,172.49,247789,0
2016-08-22,172.25,173.56,171.48,173.07,231424,0
2016-08-23,172.25,175.29,172.24,174.94,224763,0
2016-08-24,175.2,176.49,174.29,174.62,316348,0
2016-08-25,174.49,175.46,174.35,174.84,139845,0
2016-08-26,174.98,176.42,173.89,174.88,174763,0
2016-08-29,175.38,177.17,175.38,176.05,163089,0
2016-08-30,176.4,177.43,175.73,176.52,238023,0
2016-08-31,176.41,177.26,174.89,175.75,232925,0
2016-09-01,176.06,178.06,175.47,177.82,278926,0
2016-09-02,177.64,179.73,177.5,179.2,290449,0
2016-09-06,179.94,180.82,177.56,177.83,254471,0
2016-09-07,177.4,179.37,177.03,179.09,235102,0
2016-09-08,179.12,179.12,177.94,178.38,171346,0
2016-09-09,177.74,178.16,173.98,174.17,258561,0
2016-09-12,173.42,176.21,172.88,176.15,289326,0
2016-09-13,175.11,175.88,172.51,173.66,363864,0
2016-09-14,173.87,174.61,171.99,172.74,427005,0
2016-09-15,172.56,176.33,172.34,175.76,229103,0
2016-09-16,174.82,176.08,174.08,174.32,489779,0
2016-09-19,175.46,176.69,173.12,174.3,328565,0
2016-09-20,175.63,175.63,172.76,173.68,309024,0
2016-09-21,174.82,176.27,173.04,175.95,300574,0
2016-09-22,176.69,177.92,176.15,177.5,266324,0
2016-09-23,176.73,177.13,175.7,176.29,308237,0
2016-09-26,175.39,175.78,172.74,173.94,478118,0
2016-09-27,165.85,167.71,159.77,162.24,2097557,0
2016-09-28,162.24,163.05,157.49,160.31,1219922,0
2016-09-29,159.96,161.08,157.25,158.15,840299,0
2016-09-30,159.03,160.87,158.37,160.03,476745,0
2016-10-03,159.92,159.97,156.85,157.4,486702,0
2016-10-04,157.74,158.84,154.9,155.96,526500,0
2016-10-05,156.27,157.32,155.56,156.33,404064,0
2016-10-06,156.28,157.15,155.43,156.98,352846,0
2016-10-07,156.97,157.23,155.29,155.36,238206,0
2016-10-10,156.07,156.99,155.88,156.01,262780,0
2016-10-11,155.71,155.71,153.74,154.17,352957,0
2016-10-12,154.37,154.92,153.7,154.17,499616,0
2016-10-13,153,154.48,152.52,153.2,434148,0
2016-10-14,154.35,155.27,153.01,153.21,271008,0
2016-10-17,153.01,153.72,152.52,152.74,231356,0
2016-10-18,154.16,154.57,152.91,153.85,301697,0
2016-10-19,153.79,154.71,153.29,153.34,184055,0
2016-10-20,152.71,153.24,150.88,151.34,287579,0
2016-10-21,150.82,153.86,150.4,152.93,456422,0
2016-10-24,154.83,154.83,152.35,152.44,211961,0
2016-10-25,151.98,152.45,150.69,151.08,365191,0
2016-10-26,150.28,153.59,150.28,152.72,294542,0
2016-10-27,152.98,153.11,151.11,152.28,336138,0
2016-10-28,152.24,154.76,152.24,153.47,406094,0
2016-10-31,153.86,154.48,152.66,152.74,417283,0
2016-11-01,153.15,153.57,149.97,150.33,576254,0
2016-11-02,150.06,151.31,149.68,149.72,421616,0
2016-11-03,149.5,151.44,149.02,150.97,308526,0
2016-11-04,150.83,152.36,150.14,150.78,277496,0
2016-11-07,153.32,153.8,151.87,152.82,426423,0
2016-11-08,152.17,155.41,152.17,153.96,271876,0
2016-11-09,152.93,156.58,152.43,156.35,406139,0
2016-11-10,157.7,159.93,157.32,158.72,512739,0
2016-11-11,158.33,160.58,158.33,160.09,347474,0
2016-11-14,160.82,161.38,158.66,159.11,583273,0
2016-11-15,159.45,161.61,157.44,158.3,360362,0
2016-11-16,158.05,159.12,155.64,157.39,273498,0
2016-11-17,157.76,160.39,157.36,160.38,292165,0
2016-11-18,160.68,161.41,159.6,160.96,251345,0
2016-11-21,161.9,162.48,159.83,161.09,271199,0
2016-11-22,160.78,161.82,159.03,159.5,370670,0
2016-11-23,158.91,161,158.18,158.62,488722,0
2016-11-25,158.65,159.59,158.14,158.85,100733,0
2016-11-28,158.6,159.43,156.96,158.81,435173,0
2016-11-29,158.85,160.62,158.85,160.15,202662,0
2016-11-30,160.4,160.62,157.94,158.61,366979,0
2016-12-01,159.46,160.59,156.87,157.84,352869,0
2016-12-02,157.22,158.2,156.95,157.44,271522,0
2016-12-05,158.4,160.21,157.99,158.79,169489,0
2016-12-06,159.6,159.93,158.54,159.91,168839,0
2016-12-07,159.58,163.22,159.58,162.91,284928,0
2016-12-08,163,164.81,161.67,164.71,271950,0
2016-12-09,164.58,165.93,163.72,165.75,271635,0
2016-12-12,164.88,165.14,163.31,163.64,320892,0
2016-12-13,164.04,166.12,164.04,165.91,377045,0
2016-12-14,165.93,166.58,162.84,162.94,273878,0
2016-12-15,163.22,165.42,162.04,163.73,259930,0
2016-12-16,163.73,165.11,163.49,163.72,694265,0
2016-12-19,163.62,164.67,162.34,163.72,506700,0
2016-12-20,162.42,162.94,156.03,159.72,1036020,0
2016-12-21,160.5,164.08,159.82,163.58,456916,0
2016-12-22,163.68,164.25,161.15,161.29,326574,0
2016-12-23,161.06,162.88,161.06,161.62,212714,0
2016-12-27,161.69,164.14,161.69,163.46,233292,0
2016-12-28,163.62,163.98,161.11,161.13,239316,0
2016-12-29,160.98,162.06,160.12,160.36,383668,0
2016-12-30,159.45,162.42,159.24,161.84,370005,0
2017-01-03,163.46,164.5,162.45,163.54,310457,0
2017-01-04,164.34,168.87,163.86,168.06,575689,0
2017-01-05,167.65,169.3,166.42,167.24,294620,0
2017-01-06,167.11,170.04,166.31,169.08,300421,0
2017-01-09,168.76,169.63,167.56,168.15,257838,0
2017-01-10,165.37,169.02,164.73,167.81,401484,0
2017-01-11,168,168.23,166.67,167.79,288947,0
2017-01-12,167.33,168.17,164.81,167.89,223893,0
2017-01-13,168.22,169.45,167.81,168.59,202685,0
2017-01-17,167.31,168.4,166.47,167.69,185577,0
2017-01-18,167.67,169.69,166.27,169.53,256498,0
2017-01-19,169.54,170.17,167.45,167.51,262021,0
2017-01-20,168.28,169.85,167.41,168.88,146781,0
2017-01-23,168.87,169.68,168.1,169.58,185765,0
2017-01-24,170.21,170.82,168.77,170.68,269276,0
2017-01-25,171.61,172.92,170.89,172.73,155178,0
2017-01-26,173.13,173.13,171.03,171.85,147870,0
2017-01-27,172.41,172.55,170.37,171.79,154844,0
2017-01-30,171.1,171.36,168.35,171.26,182209,0
2017-01-31,171.25,171.59,169.78,171.37,177094,0
2017-02-01,172.53,173.24,169.97,171.22,200364,0
2017-02-02,170.32,173.26,170.32,172.82,222035,0
2017-02-03,173.25,174.55,171.85,174.45,161550,0
2017-02-06,173.45,175.03,172.8,174.06,190457,0
2017-02-07,174.42,175.2,171.99,172.31,337195,0
2017-02-08,172.84,173.5,171.67,172.45,167205,0
2017-02-09,172.69,174.64,172.69,174.23,203727,0
2017-02-10,174.54,176.47,174.32,176.21,170617,0
2017-02-13,176.56,177.48,176.1,176.89,147378,0
2017-02-14,175.94,177.48,175.46,177.04,131851,0
2017-02-15,177.2,178.23,176.84,178.07,146949,0
2017-02-16,178.02,178.9,176.8,178.33,162493,0
2017-02-17,178.06,180.33,176.12,179.91,259925,0
2017-02-21,180.67,181.85,179.48,181.39,232059,0
2017-02-22,180.56,180.88,178.89,179.65,173462,0
2017-02-23,180.29,181.14,177.41,179.93,149532,0
2017-02-24,179.28,181.1,178.86,181.01,129416,0
2017-02-27,180.9,181.25,179.29,180.19,180309,0
2017-02-28,180.26,181.22,176.17,176.66,289564,0
2017-03-01,178.42,179.79,177.27,179.59,206215,0
2017-03-02,179.44,180.04,176.34,177.98,203469,0
2017-03-03,177.75,178.4,176.8,177.1,225862,0
2017-03-06,176.19,177.39,175.31,175.73,294204,0
2017-03-07,176.12,176.73,174.86,175.46,222673,0
2017-03-08,176.17,176.71,175.19,175.47,189391,0
2017-03-09,175.44,177.37,175.44,176.56,182828,0
2017-03-10,177.46,177.75,175.95,176.34,221125,0
2017-03-13,176.36,176.43,174.8,175.72,213651,0
2017-03-14,175.09,176.32,175.05,175.86,171585,0
2017-03-15,176.76,178.77,176.76,178,383267,0
2017-03-16,178.41,179.41,177.43,178.51,126093,0
2017-03-17,178.64,179.68,177.8,178.68,257168,0
2017-03-20,179.05,180.96,178.36,179.45,294430,0
2017-03-21,180.44,181.28,174.75,175.02,280409,0
2017-03-22,175.03,175.51,173.31,175.51,171403,0
2017-03-23,176.06,178.07,175.22,176.33,214952,0
2017-03-24,176.59,176.97,174.38,175.49,212130,0
2017-03-27,174.2,175.5,172.56,173.33,407655,0
2017-03-28,166.57,166.85,162.74,163.42,1229893,0
2017-03-29,163.12,163.82,160.76,163.21,687299,0
2017-03-30,163.1,163.71,161.97,163.28,401464,0
2017-03-31,163.25,164.94,162.88,163.75,327343,0
2017-04-03,164.51,165.83,162.17,163.07,422688,0
2017-04-04,163.11,164.91,160.56,161.21,510484,0
2017-04-05,160.95,162.41,159.51,159.79,505762,0
2017-04-06,160,161.68,159.33,160,367561,0
2017-04-07,159.49,159.81,156.64,158.79,465336,0
2017-04-10,158.81,159.77,157.86,158.53,213412,0
2017-04-11,158.72,159.41,157.5,159.41,350827,0
2017-04-12,159.79,159.87,157.92,158.08,267498,0
2017-04-13,158.23,158.23,156.53,156.82,259129,0
2017-04-17,157.13,160.06,155.82,159.96,286031,0
2017-04-18,159.06,160.48,158.97,160.05,292455,0
2017-04-19,160.64,162.12,160.64,161.89,361911,0
2017-04-20,162.85,162.85,160.66,161.36,306585,0
2017-04-21,161.85,162.05,159.33,161.02,262050,0
2017-04-24,163.45,163.67,160.52,161.99,240789,0
2017-04-25,162.73,162.85,161.04,161.98,202179,0
2017-04-26,161.83,162.69,160.96,162.34,194464,0
2017-04-27,163.02,163.15,162.03,162.69,244250,0
2017-04-28,163.05,163.07,161.39,162.12,255088,0
2017-05-01,163.12,163.12,161.04,161.82,187659,0
2017-05-02,162.36,162.66,161.26,162.1,170326,0
2017-05-03,161.75,162.46,161.28,162.11,138177,0
2017-05-04,162.14,163.83,161.61,162.87,272631,0
2017-05-05,163.06,163.73,162.36,162.92,270033,0
2017-05-08,162.7,162.82,159.71,160.1,198297,0
2017-05-09,160.41,162.14,159.99,161.5,240762,0
2017-05-10,160.9,161.49,159.38,160.15,255622,0
2017-05-11,159.08,160.24,158.79,159.94,227901,0
2017-05-12,159.94,160.34,158.53,159.18,159303,0
2017-05-15,159.02,160.97,159.02,160.34,271007,0
2017-05-16,160.05,160.84,159.33,159.57,303181,0
2017-05-17,157.38,158.55,157.19,158.01,348575,0
2017-05-18,157.67,159.85,157.67,158.67,222468,0
2017-05-19,159.58,161.1,158.95,160.11,215595,0
2017-05-22,160.41,161.48,159.81,160.08,187177,0
2017-05-23,160.47,160.47,159.4,159.76,152712,0
2017-05-24,159.94,160.61,159.37,160.24,193105,0
2017-05-25,160.71,161.83,160.07,161.38,258480,0
2017-05-26,161.39,161.88,161.19,161.37,144706,0
2017-05-30,161.39,163.38,161.01,163.25,214448,0
2017-05-31,163.49,165.46,162.6,165.1,258625,0
2017-06-01,165.62,166.47,162.38,165.37,481584,0
2017-06-02,165.52,166.83,164.54,164.79,295909,0
2017-06-05,164.53,165.82,163.72,163.84,181331,0
2017-06-06,163.21,164.26,162.69,162.83,170005,0
2017-06-07,163.17,163.9,162.26,163.45,209070,0
2017-06-08,163.9,164.7,162.17,163.15,203783,0
2017-06-09,162.92,164.16,162.02,163.32,281787,0
2017-06-12,163.31,166.05,162.88,165.22,280371,0
2017-06-13,165.41,166.8,164.29,166.39,161064,0
2017-06-14,166.41,167.11,165.69,166.88,199994,0
2017-06-15,165.17,168.51,165.17,168.34,290140,0
2017-06-16,168.12,169.36,167.3,169.33,262975,0
2017-06-19,169.65,171.24,169.51,171.02,227052,0
2017-06-20,170.5,170.81,167.07,167.15,244277,0
2017-06-21,166.98,166.99,164.79,165.26,355089,0
2017-06-22,165.17,165.99,163.42,165.5,210285,0
2017-06-23,165.66,166.96,165.14,166.18,552940,0
2017-06-26,166.19,167.43,164.01,165.5,598902,0
2017-06-27,163.52,166.98,160.26,165.06,807675,0
2017-06-28,165.94,170.35,165.07,169.14,1157710,0
2017-06-29,169.47,171.61,168.6,168.97,1353364,0
2017-06-30,169.79,170.06,165.07,165.59,672282,0
2017-07-03,167.16,167.22,165.16,165.18,231917,0
2017-07-05,165.38,166.45,164.27,164.7,406965,0
2017-07-06,163.75,163.78,159.63,160.01,294882,0
2017-07-07,160.04,161.58,160.04,161.46,253076,0
2017-07-10,160.75,162.12,160.55,161.05,228931,0
2017-07-11,161.23,162.62,161.07,161.77,356030,0
2017-07-12,162.29,164.04,162.29,163.36,356343,0
2017-07-13,163.44,164.31,162.46,163.83,216219,0
2017-07-14,163.98,164,162.57,162.8,281311,0
2017-07-17,162.85,162.92,160.69,161.86,275402,0
2017-07-18,161.46,162.12,160.04,161.5,294876,0
2017-07-19,161.62,163.25,160.91,162.89,255747,0
2017-07-20,163.13,165.43,162.95,164.98,202832,0
2017-07-21,165.25,165.57,164.5,165.51,145659,0
2017-07-24,165.73,167.1,165.66,165.7,272828,0
2017-07-25,166.36,166.96,165.56,166.15,260588,0
2017-07-26,166.54,166.6,164.83,164.88,195761,0
2017-07-27,165.12,165.12,162.48,164.15,310414,0
2017-07-28,163.26,165.31,163.26,164.4,273813,0
2017-07-31,164.79,167.61,164.35,166.62,276585,0
2017-08-01,167.5,167.77,164.39,165.18,377968,0
2017-08-02,165.2,165.2,162.32,163.86,169173,0
2017-08-03,163.32,164.96,163.07,164.29,236681,0
2017-08-04,164.55,164.6,162.32,163.21,181200,0
2017-08-07,163.28,164.25,161.61,161.94,231600,0
2017-08-08,161.82,161.87,160.1,160.39,182420,0
2017-08-09,160.04,162.16,159.1,161.7,310203,0
2017-08-10,161.3,162.45,156.96,158.16,376606,0
2017-08-11,157.42,158.8,157.2,158.21,238144,0
2017-08-14,159.49,161.4,158.78,161,149944,0
2017-08-15,160.99,162.14,160.4,161.63,168420,0
2017-08-16,161.83,163.95,161.32,163.08,200805,0
2017-08-17,163,163.31,160.52,160.53,131035,0
2017-08-18,160.05,161.31,158.42,158.45,260135,0
2017-08-21,158.37,159.02,157.31,158.22,356599,0
2017-08-22,158.28,160.33,157.63,160.05,262819,0
2017-08-23,159.39,159.48,157.35,157.62,233182,0
2017-08-24,158.15,159.42,157.35,158.11,149528,0
2017-08-25,158.72,159.66,158.15,158.7,142687,0
2017-08-28,158.46,158.68,156.27,156.64,257157,0
2017-08-29,155.75,156.71,155.32,155.53,228078,0
2017-08-30,155.51,157.37,155.09,156.92,171521,0
2017-08-31,157.18,158.65,156.93,157.18,257080,0
2017-09-01,157.51,158.68,156.26,158.1,195134,0
2017-09-05,157.68,158.7,155.88,157.51,232959,0
2017-09-06,157.51,158.395,156.15,157.03,308035,0
2017-09-07,157.2,158.13,156.64,158.05,249722,0
2017-09-08,157.74,160.43,157.27,159.13,206621,0
2017-09-11,159.99,161.36,158,159.15,225589,0
2017-09-12,159.64,161.17,158.24,161.07,170914,0
2017-09-13,160.8,161.87,160.42,160.44,196191,0
2017-09-14,161.01,161.87,159.93,161.48,318950,0
2017-09-15,161.31,161.91,160.4,161.85,353862,0
2017-09-18,162,163.08,160.79,162.94,226215,0
2017-09-19,163.1,163.58,162.22,163.05,187149,0
2017-09-20,163.33,164.48,162.58,164.26,226274,0
2017-09-21,167,167.87,165.6,167.15,657084,0
2017-09-22,167.74,169.04,167.05,168.61,377870,0
2017-09-25,168.95,171.38,165.99,170.81,886719,0
2017-09-26,175.93,181.21,175,179.94,1321529,0
2017-09-27,180.77,184.2,178.298,178.99,1053122,0
2017-09-28,178.77,179.89,176.57,179.08,519585,0
2017-09-29,179.08,181.35,178.09,180.11,495487,0
2017-10-02,180.94,182.52,180.5,182.47,321883,0
2017-10-03,182.54,183.65,181.49,183.1,337486,0
2017-10-04,183.15,183.47,180.67,181.16,387621,0
2017-10-05,181.44,181.78,179.64,180.91,323548,0
2017-10-06,181.04,181.3,179.53,179.69,217917,0
2017-10-09,179.89,180.24,178.23,178.44,326985,0
2017-10-10,179.25,179.25,176.86,177.98,386637,0
2017-10-11,177.62,178.14,175.69,178.13,425941,0
2017-10-12,178.25,179.18,177.52,178.19,310638,0
2017-10-13,178.26,178.8,177,177.41,530862,0
2017-10-16,177.49,177.88,175.86,177.76,321556,0
2017-10-17,177.99,179.5,177.435,179.47,227991,0
2017-10-18,179.92,182.26,179.53,180.15,410000,0
2017-10-19,179.63,182.46,177.79,182.26,505576,0
2017-10-20,182.97,186.37,182.85,185.76,799668,0
2017-10-23,185.73,186.98,184.28,186.35,371682,0
2017-10-24,186.81,188.35,186.275,187.27,278451,0
2017-10-25,187.38,188.68,186.05,188.2,265857,0
2017-10-26,188.61,190.995,188.61,189.44,230499,0
2017-10-27,189.62,189.78,188.2,189.1,332694,0
2017-10-30,188.01,188.33,186.05,188.12,375647,0
2017-10-31,188.69,190.61,187.48,189.87,293029,0
2017-11-01,189.93,189.93,184.756,185.39,1152789,0
2017-11-02,185.7,190.4,185.135,189.98,803971,0
2017-11-03,189.27,191.51,188.15,190.63,539145,0
2017-11-06,190.32,191.315,189.19,191.03,205055,0
2017-11-07,190.59,191.88,189.84,191.34,297036,0
2017-11-08,191.29,195.77,190.73,195.3,510102,0
2017-11-09,194.54,196.57,192.69,196.24,419584,0
2017-11-10,195.95,196.34,194.53,196.21,272817,0
