Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,30.111,30.668,30.032,30.638,629748,0
2005-02-28,30.591,31.071,30.563,31.071,817690,0
2005-03-01,31.022,31.533,31.022,31.467,714985,0
2005-03-02,31.285,31.783,31.275,31.429,649077,0
2005-03-03,31.381,31.939,31.313,31.89,659062,0
2005-03-04,31.89,32.178,31.582,32.064,699808,0
2005-03-07,32.007,32.408,31.997,32.245,427244,0
2005-03-08,32.274,32.446,31.909,31.939,693364,0
2005-03-09,31.909,32.168,31.705,31.86,368410,0
2005-03-10,31.86,32.178,31.86,32.036,454895,0
2005-03-11,32.036,32.178,31.86,31.9,290235,0
2005-03-14,31.939,32.427,31.939,32.361,362173,0
2005-03-15,32.351,32.594,32.274,32.342,464461,0
2005-03-16,32.284,32.351,31.987,32.148,536813,0
2005-03-17,32.148,32.544,32.148,32.351,380258,0
2005-03-18,32.351,32.505,32.274,32.486,527039,0
2005-03-21,32.486,32.486,32.226,32.379,332233,0
2005-03-22,32.371,32.756,32.322,32.389,1093788,0
2005-03-23,32.274,32.486,32.226,32.313,458017,0
2005-03-24,32.342,32.456,32.074,32.074,307907,0
2005-03-28,32.168,32.206,31.831,31.89,336596,0
2005-03-29,31.86,31.967,31.323,31.381,334520,0
2005-03-30,31.381,31.87,31.381,31.783,311231,0
2005-03-31,31.783,31.792,31.429,31.505,367576,0
2005-04-01,31.792,31.86,30.91,31.002,796276,0
2005-04-04,31.051,31.09,30.803,31.022,429737,0
2005-04-05,31.071,31.715,31.071,31.323,296682,0
2005-04-06,31.361,31.505,31.236,31.246,453233,0
2005-04-07,31.148,31.582,31.11,31.563,281921,0
2005-04-08,31.448,31.725,31.448,31.553,391692,0
2005-04-11,31.533,31.563,31.167,31.167,251149,0
2005-04-12,31.197,31.486,30.976,31.256,292317,0
2005-04-13,31.246,31.246,30.543,30.648,245744,0
2005-04-14,30.832,30.927,30.456,30.648,533484,0
2005-04-15,30.658,30.668,30.081,30.265,1962832,0
2005-04-18,30.149,30.322,30.004,30.042,802515,0
2005-04-19,30.169,30.832,30.129,30.765,494189,0
2005-04-20,30.783,31.207,30.783,30.927,856986,0
2005-04-21,30.976,31.476,30.976,31.187,436809,0
2005-04-22,31.187,31.256,30.765,30.9,421632,0
2005-04-25,31.148,31.505,31.11,31.505,360095,0
2005-04-26,31.457,31.496,30.871,30.9,412276,0
2005-04-27,30.89,30.89,30.208,30.485,848459,0
2005-04-28,30.543,30.678,29.659,29.689,756776,0
2005-04-29,31.744,32.689,31.12,32.554,1855140,0
2005-05-02,32.313,33.323,32.303,33.304,895864,0
2005-05-03,33.669,34.776,33.621,34.034,1475919,0
2005-05-04,34.034,34.486,33.65,33.843,1605029,0
2005-05-05,34.044,34.044,33.024,33.332,832451,0
2005-05-06,33.573,33.862,33.456,33.728,772159,0
2005-05-09,33.787,33.816,33.524,33.65,402503,0
2005-05-10,33.593,33.611,33.304,33.447,251565,0
2005-05-11,33.447,33.583,33.17,33.524,369030,0
2005-05-12,33.563,34.034,33.399,33.447,301250,0
2005-05-13,33.399,33.524,32.938,33.189,300422,0
2005-05-16,32.947,33.39,32.821,33.247,374436,0
2005-05-17,33.247,33.889,33.17,33.787,285664,0
2005-05-18,33.669,34.334,33.669,34.198,230982,0
2005-05-19,34.246,34.611,34.168,34.582,342421,0
2005-05-20,34.544,34.544,33.834,33.928,325372,0
2005-05-23,33.957,34.073,33.65,33.853,663425,0
2005-05-24,33.806,33.806,33.352,33.465,419138,0
2005-05-25,33.427,33.427,32.661,32.947,371527,0
2005-05-26,33.073,33.209,32.966,33.073,556146,0
2005-05-27,33.14,33.862,33.14,33.689,532028,0
2005-05-31,33.738,33.834,33.553,33.621,514150,0
2005-06-01,33.669,33.758,33.447,33.611,365498,0
2005-06-02,33.573,33.679,33.409,33.573,239507,0
2005-06-03,33.583,33.787,33.209,33.276,195847,0
2005-06-06,33.238,33.456,33.13,33.447,236597,0
2005-06-07,33.409,33.853,33.409,33.718,512279,0
2005-06-08,33.843,33.909,33.553,33.64,322045,0
2005-06-09,33.669,34.208,33.65,34.208,430575,0
2005-06-10,34.092,34.265,33.872,33.928,220795,0
2005-06-13,33.909,33.919,33.456,33.699,231607,0
2005-06-14,33.708,33.834,33.332,33.583,133892,0
2005-06-15,33.669,34.188,33.583,34.188,258426,0
2005-06-16,34.304,34.44,33.994,34.198,248446,0
2005-06-17,34.275,34.363,34.111,34.208,181917,0
2005-06-20,34.393,34.986,34.393,34.815,381299,0
2005-06-21,34.929,34.996,34.621,34.825,343252,0
2005-06-22,34.728,34.796,34.553,34.796,436809,0
2005-06-23,34.796,34.796,33.689,33.909,740975,0
2005-06-24,34.131,34.168,33.14,33.475,434938,0
2005-06-27,33.475,33.957,33.475,33.621,311025,0
2005-06-28,33.718,34.294,33.689,34.237,255307,0
2005-06-29,34.353,34.553,34.246,34.373,253648,0
2005-06-30,34.373,34.611,34.237,34.334,429325,0
2005-07-01,34.449,34.486,34.168,34.412,294395,0
2005-07-05,34.421,34.563,34.159,34.218,268615,0
2005-07-06,34.314,34.383,33.862,34.073,246990,0
2005-07-07,34.073,34.141,33.699,34.141,444087,0
2005-07-08,34.15,34.393,33.889,34.383,613529,0
2005-07-11,34.65,35.082,34.65,34.862,515604,0
2005-07-12,35.121,35.979,35.062,35.795,518723,0
2005-07-13,35.863,36.264,35.834,35.97,830789,0
2005-07-14,36.132,36.508,35.932,36.235,430984,0
2005-07-15,36.459,36.459,36.132,36.459,266533,0
2005-07-18,36.459,36.644,36.303,36.508,241588,0
2005-07-19,36.747,37.826,36.576,37.419,624339,0
2005-07-20,37.458,37.904,37.133,37.845,267575,0
2005-07-21,37.981,37.99,37.2,37.308,451364,0
2005-07-22,37.428,37.517,36.891,37.113,252190,0
2005-07-25,37.152,37.428,36.719,36.757,359263,0
2005-07-26,36.757,36.795,35.648,35.854,1256163,0
2005-07-27,35.883,36.122,34.825,35.854,905637,0
2005-07-28,37.035,38.112,36.498,37.855,1239530,0
2005-07-29,37.373,37.497,36.566,36.919,799189,0
2005-08-01,36.919,37.025,36.556,36.891,419344,0
2005-08-02,36.842,36.891,36.332,36.891,467995,0
2005-08-03,36.939,37.055,36.606,37.045,460714,0
2005-08-04,36.987,37.083,36.616,36.747,444291,0
2005-08-05,36.747,36.881,36.538,36.653,238466,0
2005-08-08,36.7,36.814,36.391,36.439,388987,0
2005-08-09,36.439,36.576,35.903,36.066,726212,0
2005-08-10,36.112,36.556,36.075,36.19,621014,0
2005-08-11,36.283,36.429,36.19,36.342,609578,0
2005-08-12,36.342,36.814,36.209,36.625,373813,0
2005-08-15,36.606,36.958,36.391,36.842,267575,0
2005-08-16,36.842,36.852,36.122,36.18,238053,0
2005-08-17,36.235,36.313,35.638,35.804,364458,0
2005-08-18,35.804,36.066,35.545,36.066,279635,0
2005-08-19,36.122,36.218,36.028,36.161,369240,0
2005-08-22,36.199,36.616,36.199,36.372,408741,0
2005-08-23,36.372,36.635,36.293,36.4,412901,0
2005-08-24,36.4,36.616,36.151,36.151,480885,0
2005-08-25,36.151,36.303,35.979,36.075,372772,0
2005-08-26,36.075,36.075,35.854,35.961,135761,0
2005-08-29,35.479,35.824,35.141,35.756,563528,0
2005-08-30,35.756,35.795,35.47,35.717,397514,0
2005-08-31,35.883,37.123,35.883,37.055,445854,0
2005-09-01,37.035,37.419,36.842,37.289,536918,0
2005-09-02,37.478,37.611,36.997,37.191,261026,0
2005-09-06,37.21,38.104,37.21,37.971,669039,0
2005-09-07,37.728,38.267,37.728,38.151,502407,0
2005-09-08,38.189,38.47,37.999,38.247,452610,0
2005-09-09,38.247,38.672,38.094,38.576,385872,0
2005-09-12,38.653,38.901,38.382,38.816,296368,0
2005-09-13,38.72,38.862,38.267,38.421,418409,0
2005-09-14,38.48,38.604,37.924,38.324,328283,0
2005-09-15,38.179,38.47,37.904,38.141,200110,0
2005-09-16,38.334,38.334,37.934,38.122,209152,0
2005-09-19,38.267,38.324,37.679,37.904,223189,0
2005-09-20,37.895,38.218,37.679,37.855,237945,0
2005-09-21,37.855,37.855,37.133,37.594,292940,0
2005-09-22,37.767,37.895,37.279,37.709,357491,0
2005-09-23,37.885,38.267,37.575,38.237,330569,0
2005-09-26,38.48,38.778,37.651,38.132,445124,0
2005-09-27,38.324,38.363,37.517,37.924,389201,0
2005-09-28,37.904,37.99,36.729,37.328,473087,0
2005-09-29,37.363,37.943,37.2,37.718,209985,0
2005-09-30,37.914,37.914,37.279,37.796,360299,0
2005-10-03,38.171,38.576,37.786,37.835,427350,0
2005-10-04,37.951,38.334,37.699,37.718,240444,0
2005-10-05,37.747,37.747,36.804,36.814,145951,0
2005-10-06,36.939,36.939,35.325,36.122,392838,0
2005-10-07,36.028,36.459,35.932,36.075,162168,0
2005-10-10,36.132,36.19,35.545,35.638,199485,0
2005-10-11,35.824,35.824,35.052,35.121,296682,0
2005-10-12,34.815,35.005,33.938,34.393,443360,0
2005-10-13,34.178,35.062,34.15,34.208,452194,0
2005-10-14,34.294,34.641,33.938,34.294,430361,0
2005-10-17,34.373,34.582,33.977,34.294,274435,0
2005-10-18,34.285,34.373,33.824,33.967,495542,0
2005-10-19,33.909,34.159,33.689,34.131,425581,0
2005-10-20,34.237,34.458,33.427,33.593,401256,0
2005-10-21,33.64,34.073,32.996,33.872,334313,0
2005-10-24,34.15,34.738,34.131,34.573,297927,0
2005-10-25,34.689,34.959,34.344,34.631,443043,0
2005-10-26,34.534,35.19,34.534,34.796,489930,0
2005-10-27,34.776,35.527,33.381,33.399,904075,0
2005-10-28,35.591,36.606,34.669,35.591,2103064,0
2005-10-31,37.035,37.373,36.046,36.264,929441,0
2005-11-01,36.283,36.4,35.572,35.572,556771,0
2005-11-02,35.687,36.122,35.687,35.893,728500,0
2005-11-03,36.018,36.566,35.922,36.036,524442,0
2005-11-04,36.218,36.264,35.873,36.209,254163,0
2005-11-07,36.303,36.362,35.893,36.18,205826,0
2005-11-08,36.122,36.429,35.824,36.218,192832,0
2005-11-09,36.171,36.757,35.854,36.757,356560,0
2005-11-10,36.842,36.852,35.913,36.489,258218,0
2005-11-11,36.489,36.653,36.008,36.498,151458,0
2005-11-14,36.673,36.673,36.209,36.625,144286,0
2005-11-15,36.548,36.719,36.235,36.332,192518,0
2005-11-16,36.381,36.548,36.028,36.255,133682,0
2005-11-17,36.4,36.987,36.4,36.977,208943,0
2005-11-18,37.21,37.728,36.823,37.718,383689,0
2005-11-21,37.738,37.943,37.419,37.767,294704,0
2005-11-22,37.806,38.324,37.66,38.324,272666,0
2005-11-23,38.151,38.95,38.151,38.672,683697,0
2005-11-25,38.787,39.48,38.787,39.163,236386,0
2005-11-28,39.163,39.172,37.951,37.999,916132,0
2005-11-29,37.709,37.951,37.428,37.875,331505,0
2005-11-30,37.806,38.151,37.718,37.904,466642,0
2005-12-01,37.981,38.701,37.835,38.624,346993,0
2005-12-02,38.833,39.536,38.548,38.97,375578,0
2005-12-05,38.816,39.431,38.189,38.287,381194,0
2005-12-06,38.382,38.72,38.094,38.662,301150,0
2005-12-07,38.662,38.778,38.132,38.441,254374,0
2005-12-08,38.48,38.529,37.611,37.895,288470,0
2005-12-09,38.037,38.363,37.689,37.718,334830,0
2005-12-12,37.806,38.084,37.611,37.943,461133,0
2005-12-13,37.99,38.141,37.651,37.865,254059,0
2005-12-14,37.904,38.171,37.776,37.904,114036,0
2005-12-15,37.776,37.934,37.545,37.776,187530,0
2005-12-16,38.189,38.189,37.497,37.66,327036,0
2005-12-19,37.709,37.875,37.25,37.269,314976,0
2005-12-20,37.279,38.218,37.279,38.027,268925,0
2005-12-21,38.065,38.237,37.767,38.065,189403,0
2005-12-22,38.122,38.122,37.747,37.835,190025,0
2005-12-23,37.855,38.247,37.855,38.104,94079,0
2005-12-27,38.132,38.179,37.419,37.497,165594,0
2005-12-28,37.621,37.981,37.419,37.806,192417,0
2005-12-29,37.885,37.981,37.709,37.865,144598,0
2005-12-30,37.865,38.009,37.621,38.009,155512,0
2006-01-03,38.009,38.431,37.363,38.047,356972,0
2006-01-04,38.047,38.49,37.757,38.48,410403,0
2006-01-05,38.529,39.115,38.402,38.862,470387,0
2006-01-06,39.106,40.125,39.106,40.029,357183,0
2006-01-09,40.019,40.202,39.74,40,191584,0
2006-01-10,40,40,39.327,39.654,222975,0
2006-01-11,39.595,39.615,39.086,39.411,217571,0
2006-01-12,39.411,39.536,38.344,38.529,475480,0
2006-01-13,38.48,38.576,38.287,38.567,650430,0
2006-01-17,38.189,38.441,37.961,38.402,181190,0
2006-01-18,38.402,38.48,38.161,38.334,361130,0
2006-01-19,38.48,38.584,38.257,38.51,474957,0
2006-01-20,38.48,38.49,37.67,37.757,222872,0
2006-01-23,37.699,37.767,37.279,37.585,235765,0
2006-01-24,37.66,37.971,37.172,37.298,394503,0
2006-01-25,37.373,37.373,36.871,37.035,456246,0
2006-01-26,37.279,37.757,37.259,37.289,284314,0
2006-01-27,37.611,38.576,37.585,38.324,255618,0
2006-01-30,38.353,38.96,38.314,38.778,392317,0
2006-01-31,38.806,39.077,38.529,38.816,513523,0
2006-02-01,38.797,38.842,38.304,38.749,283689,0
2006-02-02,38.833,38.95,38.057,38.189,218923,0
2006-02-03,38.141,38.141,37.487,37.565,343148,0
2006-02-06,37.565,37.679,37.259,37.507,261543,0
2006-02-07,37.507,37.507,36.891,36.997,123706,0
2006-02-08,37.025,37.191,36.862,37.133,238363,0
2006-02-09,37.468,38.334,37.328,37.621,398347,0
2006-02-10,37.66,37.951,37.373,37.835,390860,0
2006-02-13,37.806,38.228,37.641,38.017,561344,0
2006-02-14,37.981,39.028,37.981,38.979,387638,0
2006-02-15,38.979,40.895,38.979,40.703,1039943,0
2006-02-16,40.703,41.075,40.163,41.009,614256,0
2006-02-17,41.046,41.183,40.807,41.075,372772,0
2006-02-21,41.055,41.279,40.345,40.788,274435,0
2006-02-22,40.999,41.567,40.788,41.075,500428,0
2006-02-23,40.989,41.075,40.402,40.74,424231,0
2006-02-24,41.357,44.636,40.941,44.134,1146806,0
2006-02-27,43.47,44.407,43.431,43.509,850227,0
2006-02-28,43.519,43.519,42.71,43.355,726628,0
2006-03-01,42.807,44.29,42.807,44.039,632864,0
2006-03-02,43.607,44.349,43.394,43.421,611034,0
2006-03-03,43.194,43.866,43.194,43.509,461238,0
2006-03-06,43.772,45.097,43.714,44.472,675278,0
2006-03-07,44.472,44.759,43.665,43.914,574544,0
2006-03-08,43.875,44.105,42.856,43.346,930065,0
2006-03-09,43.519,43.519,43.02,43.155,611242,0
2006-03-10,43.234,43.528,43.068,43.289,894613,0
2006-03-13,43.568,44.057,43.327,43.587,644193,0
2006-03-14,43.48,44.154,43.461,44.067,350736,0
2006-03-15,44.173,44.32,43.875,44.183,191688,0
2006-03-16,44.193,44.876,44.134,44.636,317996,0
2006-03-17,45.011,45.059,44.779,44.886,352501,0
2006-03-20,45.166,45.433,42.579,42.665,977155,0
2006-03-21,42.903,43.772,42.903,43.431,1786840,0
2006-03-22,43.289,44.31,43.234,44.28,422155,0
2006-03-23,44.28,44.397,43.982,44.105,565709,0
2006-03-24,44.251,44.5,44.163,44.463,366748,0
2006-03-27,44.491,44.847,43.616,44.134,340547,0
2006-03-28,44.203,45.04,44.173,44.3,330779,0
2006-03-29,45.204,45.88,43.914,44.491,700431,0
2006-03-30,45.509,46.515,45.509,46.318,5866355,0
2006-03-31,46.348,46.827,46.259,46.779,1091190,0
2006-04-03,47.734,48.059,47.235,47.376,1103041,0
2006-04-04,47.491,47.685,47.138,47.367,745444,0
2006-04-05,47.367,47.783,47.042,47.685,515813,0
2006-04-06,47.665,47.675,46.865,47.138,437328,0
2006-04-07,47.09,47.376,46.456,46.789,334728,0
2006-04-10,46.799,46.845,45.955,46.279,391899,0
2006-04-11,46.269,46.407,45.367,45.703,605628,0
2006-04-12,45.811,46.116,45.597,45.683,494086,0
2006-04-13,45.607,46.174,45.597,46.02,650430,0
2006-04-17,46.048,46.599,45.635,45.781,936923,0
2006-04-18,46.02,47.433,45.946,47.254,549388,0
2006-04-19,47.138,47.617,46.446,47.501,400322,0
2006-04-20,47.569,47.966,47.148,47.206,378598,0
2006-04-21,47.396,47.646,47.071,47.481,499907,0
2006-04-24,47.481,48.126,47.138,48.049,497412,0
2006-04-25,48.29,48.79,48.213,48.379,463734,0
2006-04-26,48.379,48.543,48.098,48.475,389405,0
2006-04-27,48.485,48.572,47.975,48.194,557394,0
2006-04-28,46.818,47.148,44.29,45.654,2293922,0
2006-05-01,45.898,46.515,45.801,46.106,829959,0
2006-05-02,46.106,47.158,46.106,47.119,511863,0
2006-05-03,47.329,47.376,46.608,46.627,621427,0
2006-05-04,46.818,47.87,46.673,47.511,519661,0
2006-05-05,47.607,48.572,47.569,48.271,422778,0
2006-05-08,47.86,48.675,47.86,47.956,248758,0
2006-05-09,47.521,48.108,47.461,47.86,272875,0
2006-05-10,47.956,48.145,47.734,48.116,350217,0
2006-05-11,48.126,49.32,48.088,48.3,728603,0
2006-05-12,48.241,48.251,46.328,46.683,517164,0
2006-05-15,46.562,46.562,45.242,45.937,680371,0
2006-05-16,45.841,46.125,45.059,45.781,316432,0
2006-05-17,45.499,45.499,43.587,44.105,891291,0
2006-05-18,44.203,44.587,44.144,44.261,690973,0
2006-05-19,44.349,44.349,43.499,43.801,419551,0
2006-05-22,43.385,44.463,43.03,44.193,524858,0
2006-05-23,44.538,44.818,44.349,44.407,657811,0
2006-05-24,44.3,44.818,43.49,44.32,764361,0
2006-05-25,44.509,44.798,44.011,44.759,437328,0
2006-05-26,45.107,45.301,44.732,44.934,453648,0
2006-05-30,45.021,45.166,44.548,44.646,615711,0
2006-05-31,44.972,45.791,44.626,45.059,1875722,0
2006-06-01,44.827,44.837,44.261,44.732,903866,0
2006-06-02,44.972,45.791,44.972,45.147,508117,0
2006-06-05,45.147,45.423,44.426,44.538,597103,0
2006-06-06,44.538,44.827,44.095,44.388,583172,0
2006-06-07,44.251,44.3,43.224,43.558,549183,0
2006-06-08,43.509,43.509,42.031,43.078,514359,0
2006-06-09,43.242,43.509,42.972,43.308,486397,0
2006-06-12,43.308,43.48,41.933,42.143,328490,0
2006-06-13,41.943,42.827,41.644,41.711,575690,0
2006-06-14,41.22,41.943,41.046,41.596,516434,0
2006-06-15,41.462,42.279,41.462,42.26,997734,0
2006-06-16,42.26,42.269,41.596,41.835,686815,0
2006-06-19,41.606,41.644,40.693,40.885,466020,0
2006-06-20,40.817,41.134,40.654,40.779,438784,0
2006-06-21,40.644,41.577,40.547,41.308,454483,0
2006-06-22,41.144,41.367,40.999,41.23,534107,0
2006-06-23,42.422,43.675,41.816,43.337,898672,0
2006-06-26,43.337,44.057,42.893,43.744,542009,0
2006-06-27,43.818,44.105,42.972,43.02,292731,0
2006-06-28,43.308,44.397,43.234,43.992,558638,0
2006-06-29,44.32,45.223,44.057,45.223,376308,0
2006-06-30,45.127,45.87,44.818,44.972,490864,0
2006-07-03,44.982,45.889,44.982,45.821,139400,0
2006-07-05,45.406,45.549,44.076,44.32,351775,0
2006-07-06,44.339,45.232,44.3,44.548,246368,0
2006-07-07,44.407,44.636,43.714,43.952,188780,0
2006-07-10,44.095,44.31,43.753,43.932,461238,0
2006-07-11,44.397,45.703,44.397,45.262,695132,0
2006-07-12,45.204,45.519,44.154,44.251,275789,0
2006-07-13,44.057,44.057,43.271,43.337,254785,0
2006-07-14,43.401,43.401,42.123,42.875,241069,0
2006-07-17,43.194,43.714,42.318,42.394,383276,0
2006-07-18,42.404,43.02,41.462,42.346,294186,0
2006-07-19,42.289,43.451,42.211,43.058,301980,0
2006-07-20,43.125,43.47,41.519,41.519,341481,0
2006-07-21,41.519,41.577,39.664,40.46,710201,0
2006-07-24,40.566,41.009,40.24,40.827,1003353,0
2006-07-25,40.711,42.058,40.335,41.972,614877,0
2006-07-26,41.845,42.105,40.951,42.05,594922,0
2006-07-27,42.289,42.739,41.548,41.855,421528,0
2006-07-28,41.845,43.519,41.845,43.499,567062,0
2006-07-31,43.499,43.744,42.836,43.48,304477,0
2006-08-01,43.49,43.762,43.271,43.704,341380,0
2006-08-02,43.753,44.426,43.578,43.914,420276,0
2006-08-03,43.857,44.759,43.578,44.538,327347,0
2006-08-04,45.021,45.367,44.011,44.587,283271,0
2006-08-07,44.587,44.684,44.039,44.426,278800,0
2006-08-08,44.426,44.972,44.114,44.436,416226,0
2006-08-09,44.636,44.722,43.224,43.327,294081,0
2006-08-10,43.135,43.952,42.903,43.885,248239,0
2006-08-11,43.885,43.885,42.933,43.107,151563,0
2006-08-14,43.346,44.3,43.242,43.411,183891,0
2006-08-15,43.894,44.587,43.337,44.587,134517,0
2006-08-16,44.972,45.568,44.587,45.568,280152,0
2006-08-17,45.451,45.558,44.866,45.291,328180,0
2006-08-18,45.213,45.423,44.759,45.213,264975,0
2006-08-21,45.068,45.068,44.095,44.193,177862,0
2006-08-22,44.057,44.436,43.772,44.124,173083,0
2006-08-23,44.231,44.587,43.578,44.086,217262,0
2006-08-24,44.32,44.339,43.578,43.837,213518,0
2006-08-25,43.645,44.154,43.298,43.616,152396,0
2006-08-28,43.421,44.538,43.385,44.29,266951,0
2006-08-29,44.29,44.954,43.914,44.713,237323,0
2006-08-30,44.769,45.433,44.713,45.166,245536,0
2006-08-31,45.117,45.117,44.472,44.617,301356,0
2006-09-01,44.607,44.684,44.011,44.076,271421,0
2006-09-05,44.144,44.538,43.724,44.388,268405,0
2006-09-06,44.33,44.33,43.224,43.289,202604,0
2006-09-07,43.049,43.992,42.702,43.47,245226,0
2006-09-08,43.451,43.675,43.04,43.04,142314,0
2006-09-11,42.559,42.739,42.182,42.471,242211,0
2006-09-12,42.461,42.787,41.816,42.123,537121,0
2006-09-13,41.992,42.299,41.992,42.182,712282,0
2006-09-14,42.087,42.299,41.759,42.133,396580,0
2006-09-15,42.123,42.211,41.22,41.269,606149,0
2006-09-18,41.269,41.269,40.497,40.711,881413,0
2006-09-19,40.788,41.24,40.46,40.979,659368,0
2006-09-20,40.644,41.327,40.644,41.055,342002,0
2006-09-21,41.009,41.51,40.74,40.969,402711,0
2006-09-22,40.885,41.085,40.497,40.769,334102,0
2006-09-25,41.529,42.002,40.989,41.865,683487,0
2006-09-26,41.923,42.461,41.779,42.394,395538,0
2006-09-27,42.412,42.797,42.058,42.5,536601,0
2006-09-28,42.71,43.528,42.71,43.298,641284,0
2006-09-29,43.411,43.626,42.903,43.04,257907,0
2006-10-02,43.04,43.04,42.346,42.422,228383,0
2006-10-03,42.431,42.598,41.835,42.422,580368,0
2006-10-04,42.422,42.982,42.328,42.962,515294,0
2006-10-05,42.71,43.346,42.471,43.289,681409,0
2006-10-06,43.355,43.558,42.768,43.234,299277,0
2006-10-09,43.337,43.635,43.02,43.528,518723,0
2006-10-10,43.734,44.086,43.308,43.451,495854,0
2006-10-11,43.194,43.461,43.049,43.346,207387,0
2006-10-12,43.587,44.31,43.587,44.31,387846,0
2006-10-13,44.251,44.445,43.857,44.271,338784,0
2006-10-16,44.684,45.635,44.597,45.387,904284,0
2006-10-17,45.387,45.617,44.924,45.558,427763,0
2006-10-18,45.588,45.898,44.818,45.097,397514,0
2006-10-19,44.972,45.568,44.866,45.396,254581,0
2006-10-20,45.499,45.693,44.676,44.837,143040,0
2006-10-23,44.5,45.588,44.491,45.549,264559,0
2006-10-24,45.841,46.048,45.223,46.048,311231,0
2006-10-25,46.077,46.417,45.626,46.309,477557,0
2006-10-26,46.318,47.793,46.24,47.724,562589,0
2006-10-27,47.793,48.917,47.138,47.539,950750,0
2006-10-30,47.423,47.423,46.299,46.618,440551,0
2006-10-31,46.818,46.875,45.88,46.028,485248,0
2006-11-01,46.318,46.338,44.626,44.769,979857,0
2006-11-02,44.769,45.04,44.455,44.856,484108,0
2006-11-03,44.789,45.194,44.001,44.472,639722,0
2006-11-06,44.587,45.087,44.144,44.732,430465,0
2006-11-07,44.684,45.994,44.617,45.742,669243,0
2006-11-08,45.597,46.096,45.471,45.965,438472,0
2006-11-09,46.125,46.703,45.86,46.087,538371,0
2006-11-10,46.202,47.471,46.048,47.471,693259,0
2006-11-13,47.471,47.724,47.032,47.559,490238,0
2006-11-14,47.714,47.763,47.002,47.763,329427,0
2006-11-15,47.714,48.079,47.442,48.04,293458,0
2006-11-16,48.339,48.543,47.993,48.261,435666,0
2006-11-17,48.261,48.261,47.521,48.184,261026,0
2006-11-20,48.174,48.475,47.636,48.011,186491,0
2006-11-21,47.899,48.002,47.442,47.85,282959,0
2006-11-22,47.993,48.665,47.947,48.515,292940,0
2006-11-24,48.581,49.368,48.581,49.302,206138,0
2006-11-27,49.714,49.781,48.03,48.261,706670,0
2006-11-28,48.379,48.379,47.32,47.83,302605,0
2006-11-29,47.929,48.838,47.929,48.485,261647,0
2006-11-30,48.524,49.611,48.524,49.358,1570307,0
2006-12-01,49.061,49.474,48.31,48.704,755633,0
2006-12-04,48.543,49.311,48.505,49.311,405414,0
2006-12-05,49.591,49.601,48.994,49.302,186904,0
2006-12-06,49.195,49.195,48.543,48.965,328180,0
2006-12-07,48.818,49.158,48.61,48.818,277864,0
2006-12-08,48.271,48.965,48.194,48.399,302921,0
2006-12-11,48.389,48.808,47.793,48.685,764053,0
2006-12-12,48.515,48.761,47.985,48.29,516956,0
2006-12-13,48.533,48.818,47.813,47.929,235350,0
2006-12-14,48.021,49.484,47.929,49.328,466228,0
2006-12-15,49.338,49.561,48.154,48.184,857921,0
2006-12-18,48.408,48.818,47.985,48.685,556044,0
2006-12-19,48.456,49.168,48.069,49.1,470905,0
2006-12-20,49.024,49.168,48.61,48.685,353752,0
2006-12-21,48.685,48.734,47.783,48.049,215701,0
2006-12-22,48.059,48.28,47.813,48.088,248239,0
2006-12-26,48.088,48.418,47.813,48.145,137112,0
2006-12-27,48.505,49.224,48.505,49.119,236076,0
2006-12-28,49.129,49.264,48.495,48.591,385247,0
2006-12-29,48.591,48.877,48.154,48.33,304787,0
2007-01-03,48.877,48.994,47.694,48.204,473921,0
2007-01-04,48.241,48.339,47.254,47.714,468827,0
2007-01-05,47.386,47.501,46.809,46.875,424855,0
2007-01-08,46.809,46.993,46.562,46.762,391382,0
2007-01-09,46.835,47.329,46.618,47.042,411340,0
2007-01-10,46.799,47.283,46.752,46.884,264975,0
2007-01-11,47.177,48.572,47.138,48.241,590139,0
2007-01-12,48.339,48.628,48.3,48.475,211546,0
2007-01-16,48.581,48.838,48.3,48.418,308532,0
2007-01-17,48.184,48.562,48.098,48.213,154473,0
2007-01-18,48.251,48.339,47.909,48.098,195847,0
2007-01-19,48.108,48.485,47.899,48.349,235765,0
2007-01-22,48.29,48.428,48.002,48.213,319551,0
2007-01-23,48.213,51.541,48.164,50.972,954492,0
2007-01-24,50.972,51.069,50.159,50.415,425999,0
2007-01-25,50.263,50.454,49.542,49.714,323605,0
2007-01-26,49.926,50.198,49.071,50.081,490762,0
2007-01-29,49.917,50.023,49.686,49.849,309987,0
2007-01-30,50.023,50.444,49.781,50.263,301670,0
2007-01-31,50.217,50.474,49.215,49.946,709268,0
2007-02-01,50.121,50.708,49.82,50.396,497516,0
2007-02-02,50.454,51.099,50.454,50.899,316951,0
2007-02-05,50.899,51.178,50.794,51.051,264141,0
2007-02-06,51.069,51.069,49.762,50.168,521011,0
2007-02-07,50.33,50.823,50.207,50.493,341071,0
2007-02-08,50.406,50.871,50.023,50.591,276619,0
2007-02-09,50.572,50.581,49.8,50.149,280361,0
2007-02-12,50.198,50.244,49.724,50.13,233580,0
2007-02-13,50.159,50.542,49.878,50.31,267792,0
2007-02-14,50.503,50.736,50.149,50.434,296160,0
2007-02-15,50.358,50.358,49.311,49.772,486186,0
2007-02-16,49.772,50.244,49.532,50.207,301150,0
2007-02-20,50.072,50.111,49.254,49.542,614152,0
2007-02-21,49.302,49.917,48.907,49.581,722054,0
2007-02-22,49.621,49.743,49.215,49.464,478704,0
2007-02-23,51.851,54.93,51.468,53.044,2197765,0
2007-02-26,53.387,54.667,52.603,52.967,581673,0
2007-02-27,51.997,53.006,50.562,51.41,677770,0
2007-02-28,51.332,51.899,50.708,51.099,605526,0
2007-03-01,50.698,51.448,50.14,51.129,501564,0
2007-03-02,52.668,52.812,50.823,50.917,777044,0
2007-03-05,50.591,51.485,50.062,50.081,566437,0
2007-03-06,50.283,51.031,50.081,50.572,458640,0
2007-03-07,50.434,51.041,50.31,50.581,502611,0
2007-03-08,50.889,51.628,50.533,51.089,374122,0
2007-03-09,51.362,51.468,50.717,50.992,362275,0
2007-03-12,51.021,51.275,50.572,51.031,640556,0
2007-03-13,50.833,51.002,49.946,50.062,255828,0
2007-03-14,50.072,50.31,49.282,50.14,307805,0
2007-03-15,50.004,50.841,49.552,50.803,358947,0
2007-03-16,50.813,50.945,49.733,49.974,487017,0
2007-03-19,50.263,50.982,50.263,50.861,235974,0
2007-03-20,50.698,51.079,50.503,51.002,432235,0
2007-03-21,50.982,51.294,50.503,51.188,681512,0
2007-03-22,49.714,52.496,49.714,52.496,936508,0
2007-03-23,52.428,52.84,52.224,52.613,471942,0
2007-03-26,52.234,52.697,51.505,51.948,399178,0
2007-03-27,51.705,52.101,51.371,51.812,362690,0
2007-03-28,51.745,53.015,51.745,52.341,713216,0
2007-03-29,52.716,53.025,52.072,52.574,576312,0
2007-03-30,52.574,53.152,52.224,52.792,614981,0
2007-04-02,52.812,53.093,51.56,51.831,662594,0
2007-04-03,52.036,52.506,51.468,52.476,622154,0
2007-04-04,52.621,53.073,52.234,53.006,425790,0
2007-04-05,52.878,53.641,52.878,53.255,435248,0
2007-04-09,53.217,53.747,52.869,53.631,414772,0
2007-04-10,53.582,53.879,53.321,53.651,396161,0
2007-04-11,53.671,53.916,52.996,53.446,281400,0
2007-04-12,53.245,53.321,52.745,53.179,241271,0
2007-04-13,53.311,53.311,52.564,53.169,369758,0
2007-04-16,53.34,54.023,53.33,53.834,189609,0
2007-04-17,53.916,54.033,53.36,53.879,275789,0
2007-04-18,53.879,54.052,53.054,53.563,356037,0
2007-04-19,53.064,54.091,52.86,53.671,300627,0
2007-04-20,54.072,54.638,53.984,54.608,419866,0
2007-04-23,54.608,54.648,54.168,54.601,343563,0
2007-04-24,54.707,54.881,54.111,54.494,442734,0
2007-04-25,54.795,55.122,54.003,54.96,544607,0
2007-04-26,54.96,55.236,54.468,54.96,494550,0
2007-04-27,55.805,55.891,54.815,55.439,1192724,0
2007-04-30,55.584,55.796,53.767,53.926,848356,0
2007-05-01,54.188,54.756,53.681,54.159,419344,0
2007-05-02,54.082,54.448,53.485,54.315,630885,0
2007-05-03,54.513,54.92,54.275,54.581,339091,0
2007-05-04,54.687,54.871,54.15,54.572,265081,0
2007-05-07,54.756,55.132,54.513,55.102,457911,0
2007-05-08,54.736,54.861,53.993,54.468,212168,0
2007-05-09,52.908,55.246,52.898,55.112,344601,0
2007-05-10,55.102,55.112,54.003,54.168,1191091,0
2007-05-11,54.168,54.601,53.879,54.344,395958,0
2007-05-14,54.44,54.44,53.379,53.861,351362,0
2007-05-15,53.908,54.364,53.35,53.466,381405,0
2007-05-16,53.681,53.805,52.83,53.651,324749,0
2007-05-17,53.387,53.417,52.782,52.977,369344,0
2007-05-18,53.188,54.052,52.792,53.621,322252,0
2007-05-21,53.504,54.285,53.006,54.15,294602,0
2007-05-22,54.285,54.448,53.824,54.072,867069,0
2007-05-23,54.101,54.432,53.69,53.815,416746,0
2007-05-24,53.871,54.383,53.073,53.292,619972,0
2007-05-25,53.302,55.016,53.302,54.93,677770,0
2007-05-29,55.169,55.718,54.638,55.479,463939,0
2007-05-30,55.303,55.659,54.834,55.659,336081,0
2007-05-31,55.727,56.284,55.678,56.142,472985,0
2007-06-01,56.431,56.555,55.592,55.853,487121,0
2007-06-04,55.612,56.152,55.352,55.977,337740,0
2007-06-05,55.796,55.919,55.274,55.497,278908,0
2007-06-06,55.497,55.497,54.354,54.468,369654,0
2007-06-07,54.188,54.383,52.82,53.083,659788,0
2007-06-08,53.122,53.35,52.735,53.236,361233,0
2007-06-11,53.006,53.916,52.476,53.871,539825,0
2007-06-12,53.553,54.101,53.33,53.533,394186,0
2007-06-13,53.602,54.023,53.407,54.023,370072,0
2007-06-14,54.188,54.94,54.003,54.344,680995,0
2007-06-15,54.354,54.552,53.955,54.159,461445,0
2007-06-18,54.168,54.503,53.796,54.168,260505,0
2007-06-19,53.926,54.364,53.602,54.121,447414,0
2007-06-20,54.121,54.533,53.671,53.834,612175,0
2007-06-21,53.834,54.013,53.122,53.926,332131,0
2007-06-22,53.899,53.899,52.792,53.103,537121,0
2007-06-25,53.265,53.475,52.668,52.86,515604,0
2007-06-26,53.265,53.747,52.812,53.054,523714,0
2007-06-27,52.908,53.69,52.86,53.661,438682,0
2007-06-28,53.661,54.383,53.387,54.15,528597,0
2007-06-29,54.562,55.189,54.393,54.93,674549,0
2007-07-02,56.757,56.958,56.034,56.806,580470,0
2007-07-03,57.065,57.621,56.861,57.535,367472,0
2007-07-05,57.526,57.535,56.824,57.326,475894,0
2007-07-06,57.401,57.786,57.036,57.776,369758,0
2007-07-09,58.199,58.95,57.971,58.844,475581,0
2007-07-10,58.392,58.824,57.718,57.894,331711,0
2007-07-11,57.815,58.604,57.516,57.98,715090,0
2007-07-12,58.383,59.595,58.383,59.295,354892,0
2007-07-13,59.431,59.738,59.124,59.644,287637,0
2007-07-16,59.383,60.107,59.047,59.324,262168,0
2007-07-17,59.305,60.126,58.747,59.393,438367,0
2007-07-18,59.364,59.94,58.959,59.48,489510,0
2007-07-19,60.018,60.354,59.682,60.229,218405,0
2007-07-20,60.135,60.174,59.595,59.814,303750,0
2007-07-23,59.794,60.018,59.095,59.738,278073,0
2007-07-24,59.095,59.614,58.208,58.49,322252,0
2007-07-25,59.027,59.95,57.874,58.699,450634,0
2007-07-26,58.538,58.538,50.31,56.958,730888,0
2007-07-27,57.19,57.21,55.217,56.142,907920,0
2007-07-30,56.343,59.565,56.343,59.238,1005121,0
2007-07-31,59.93,60.145,57.17,57.698,840559,0
2007-08-01,57.631,59.238,57.121,57.914,596582,0
2007-08-02,58.296,59.275,57.796,59.018,468202,0
2007-08-03,59.201,59.565,57.932,57.961,609891,0
2007-08-06,58.49,60.335,58.199,58.969,1054910,0
2007-08-07,58.538,59.605,57.904,58.708,726317,0
2007-08-08,59.265,62.087,59.265,62.077,1161149,0
2007-08-09,60.221,62.875,60.212,62.029,1334854,0
2007-08-10,61.605,61.913,60.018,60.363,1428205,0
2007-08-13,61.162,62.606,60.184,60.847,742116,0
2007-08-14,60.663,60.894,59.393,59.461,966346,0
2007-08-15,59.624,59.853,58.402,58.824,1096076,0
2007-08-16,58.421,59.422,57.17,58.112,1644530,0
2007-08-17,60.145,60.145,58.15,58.51,1091503,0
2007-08-20,58.538,59.546,58.314,59.124,642945,0
2007-08-21,59.285,59.285,57.961,58.208,901476,0
2007-08-22,58.577,60.038,58.577,59.471,488370,0
2007-08-23,59.738,59.91,58.276,58.431,416642,0
2007-08-24,58.14,59.124,58.018,58.979,348033,0
2007-08-27,58.776,59.201,58.343,58.708,495127,0
2007-08-28,57.914,58.679,57.64,58.217,1139114,0
2007-08-29,58.814,60.164,58.595,59.853,818728,0
2007-08-30,59.595,62.019,59.431,60.268,1161980,0
2007-08-31,61.083,61.327,60.009,60.884,764676,0
2007-09-04,60.941,62.077,60.941,61.567,568515,0
2007-09-05,61.269,61.777,60.38,60.847,357388,0
2007-09-06,61.201,61.699,60.288,61.481,295641,0
2007-09-07,60.354,61.307,59.833,60.058,580990,0
2007-09-10,60.439,60.819,59.758,60.288,431714,0
2007-09-11,60.673,61.211,60.126,60.912,250838,0
2007-09-12,60.978,61.767,60.565,61.269,354061,0
2007-09-13,61.278,61.709,60.653,61.307,448970,0
2007-09-14,59.692,60.77,59.008,59.959,953351,0
2007-09-17,59.673,60.419,59.315,59.528,546896,0
2007-09-18,60.048,61.405,59.528,61.327,724859,0
2007-09-19,60.594,61.595,59.794,61.016,785986,0
2007-09-20,60.712,61.567,60.297,60.419,671116,0
2007-09-21,60.949,61.073,60.507,60.949,925801,0
2007-09-24,61.347,61.347,60.39,61.016,418827,0
2007-09-25,60.819,62.213,60.604,62.009,599910,0
2007-09-26,62.393,63.288,62.173,62.838,888377,0
2007-09-27,63.057,63.569,62.383,62.5,840666,0
2007-09-28,62.624,63.481,62.422,63.01,336911,0
2007-10-01,63.193,63.462,62.557,63.134,421943,0
2007-10-02,63.134,63.703,62.721,62.848,280048,0
2007-10-03,62.616,62.895,62.193,62.769,414253,0
2007-10-04,62.875,62.914,62.183,62.49,271938,0
2007-10-05,62.799,64.106,62.799,64.106,622366,0
2007-10-08,64.068,64.271,63.741,64.038,285558,0
2007-10-09,63.989,64.068,63.278,63.78,464461,0
2007-10-10,63.432,64.184,62.673,64.048,450945,0
2007-10-11,64.233,64.453,63.125,63.675,416849,0
2007-10-12,63.856,64.453,63.365,64.339,316330,0
2007-10-15,64.388,64.425,63.432,64.349,422463,0
2007-10-16,64.116,64.634,64.116,64.223,592112,0
2007-10-17,65.011,65.125,64.145,65.106,599077,0
2007-10-18,64.624,65.847,64.565,65.424,468305,0
2007-10-19,65.125,65.665,63.278,63.316,524023,0
2007-10-22,62.943,64.271,62.943,64.116,637024,0
2007-10-23,64.252,65.22,63.703,64.935,486397,0
2007-10-24,64.663,65.365,63.559,64.499,847422,0
2007-10-25,64.809,65.712,64.058,65.704,937341,0
2007-10-26,65.931,65.931,62.529,64.261,1557832,0
2007-10-29,64.74,65.82,64.378,65.811,690454,0
2007-10-30,65.752,66.849,65.395,65.829,651782,0
2007-10-31,65.99,68.309,65.581,68.116,849294,0
2007-11-01,67.396,67.899,66.262,66.839,934455,0
2007-11-02,66.83,67.05,65.874,66.801,529848,0
2007-11-05,66.654,66.664,65.561,66.319,713404,0
2007-11-06,66.357,67.176,65.752,67.021,500843,0
2007-11-07,65.722,66.791,65.115,65.326,522365,0
2007-11-08,65.637,65.866,63.53,64.819,833749,0
2007-11-09,64.048,64.702,63.231,63.471,454168,0
2007-11-12,63.298,63.78,61.69,61.777,448791,0
2007-11-13,61.962,62.895,60.867,62.596,645128,0
2007-11-14,62.712,62.848,61.748,61.748,591178,0
2007-11-15,61.748,62,60.653,61.239,610514,0
2007-11-16,61.471,61.471,59.682,59.979,868315,0
2007-11-19,59.664,59.664,57.884,58.13,914266,0
2007-11-20,58.237,59.265,57.815,59.018,779458,0
2007-11-21,58.689,59.748,57.99,58.824,841600,0
2007-11-23,59.153,59.238,58.112,58.708,161129,0
2007-11-26,58.519,59.969,58.431,58.538,365185,0
2007-11-27,58.94,60.038,58.538,60.009,741704,0
2007-11-28,60.789,61.615,59.95,60.155,1054889,0
2007-11-29,59.776,60.921,59.664,60.604,386109,0
2007-11-30,61.347,61.567,60.449,61.036,429605,0
2007-12-03,60.894,61.317,60.556,60.575,433736,0
2007-12-04,60.164,60.527,59.634,60.018,460303,0
2007-12-05,60.653,61.884,60.126,61.884,431832,0
2007-12-06,61.662,62.808,61.405,62.644,373813,0
2007-12-07,62.663,63.325,62.308,62.692,769626,0
2007-12-10,62.739,63.818,62.529,63.683,339718,0
2007-12-11,63.608,64.223,61.414,61.414,584420,0
2007-12-12,62.692,63.268,61.327,61.952,382095,0
2007-12-13,61.491,61.884,60.703,61.395,537164,0
2007-12-14,61.278,62.99,61.171,61.806,545076,0
2007-12-17,61.395,61.539,58.776,58.796,588208,0
2007-12-18,59.451,59.785,58.786,59.634,530471,0
2007-12-19,59.624,59.862,58.074,58.208,765618,0
2007-12-20,58.411,58.892,57.904,58.538,486705,0
2007-12-21,59.143,59.882,58.661,59.654,704343,0
2007-12-24,60.126,60.653,59.91,60.546,140232,0
2007-12-26,59.969,60.732,59.804,60.419,286803,0
2007-12-27,60.449,60.663,59.624,59.824,373555,0
2007-12-28,60.058,60.41,59.441,60.268,385644,0
2007-12-31,60.145,60.429,59.776,60.164,370485,0
2008-01-02,60.126,60.316,58.286,58.689,434103,0
2008-01-03,58.969,58.969,58.018,58.296,506871,0
2008-01-04,57.951,58.334,55.149,55.507,726628,0
2008-01-07,55.698,55.825,51.889,52.332,1419081,0
2008-01-08,52.165,52.986,50.072,50.081,1261208,0
2008-01-09,49.859,50.726,49.061,50.454,1602948,0
2008-01-10,49.762,51.686,49.348,50.513,1128821,0
2008-01-11,50.062,50.301,48.194,48.753,1033601,0
2008-01-14,49.004,50.562,48.6,50.444,1196390,0
2008-01-15,50.31,50.533,48.694,48.936,1453216,0
2008-01-16,50.072,50.982,49.158,49.696,2079779,0
2008-01-17,49.81,50.61,47.87,48.145,996421,0
2008-01-18,48.591,49.908,48.495,48.917,1155689,0
2008-01-22,47.042,50.062,46.608,49.358,1390484,0
2008-01-23,48.241,50.62,47.08,50.503,1187319,0
2008-01-24,51.485,52.84,50.63,52.593,1207017,0
2008-01-25,52.908,53.767,52.359,52.457,922580,0
2008-01-28,52.457,52.648,51.129,52.648,760498,0
2008-01-29,52.986,53.025,51.871,52.725,755424,0
2008-01-30,52.195,53.543,51.468,52.332,843188,0
2008-01-31,51.656,54.062,51.381,53.796,779157,0
2008-02-01,53.728,55.342,53.417,55.073,665882,0
2008-02-04,55.179,55.312,54.305,54.805,423749,0
2008-02-05,53.916,54.033,53.179,53.34,623756,0
2008-02-06,53.834,54.121,52.86,53.006,629518,0
2008-02-07,52.428,52.621,51.57,51.851,1140511,0
2008-02-08,51.628,52.763,51.598,52.535,506792,0
2008-02-11,52.668,52.716,51.715,52.466,515943,0
2008-02-12,52.631,53.621,52.293,53.054,1010476,0
2008-02-13,53.602,54.572,53.34,54.523,609096,0
2008-02-14,54.707,54.707,53.871,54.072,604515,0
2008-02-15,53.719,53.974,52.977,53.122,577244,0
2008-02-19,53.728,53.777,52.224,52.506,585753,0
2008-02-20,52.156,54.159,51.948,53.916,766753,0
2008-02-21,54.354,54.901,53.908,54.513,791177,0
2008-02-22,55.796,58.613,55.102,57.21,1949697,0
2008-02-25,55.429,56.65,54.159,56.353,1303571,0
2008-02-26,56.254,57.756,55.977,56.968,1233681,0
2008-02-27,56.402,57.708,56.402,57.055,810776,0
2008-02-28,56.861,57.151,55.996,56.362,452211,0
2008-02-29,55.592,55.688,53.984,54.257,636811,0
2008-03-03,54.257,55.226,53.786,55.036,529633,0
2008-03-04,54.581,55.41,53.179,54.131,771692,0
2008-03-05,54.111,55.41,54.082,54.523,730580,0
2008-03-06,54.354,55.016,53.993,54.072,970896,0
2008-03-07,53.523,54.15,52.111,52.593,611232,0
2008-03-10,52.516,52.516,50.992,51.051,775718,0
2008-03-11,52.351,53.169,51.987,52.908,743886,0
2008-03-12,53.152,54.658,53.073,53.899,843290,0
2008-03-13,53.227,54.96,52.284,54.523,701307,0
2008-03-14,54.871,54.91,52.448,53.283,713170,0
2008-03-17,52.773,53.379,51.987,52.725,750828,0
2008-03-18,53.513,55.246,53.083,54.726,732346,0
2008-03-19,55.102,56.132,54.042,54.042,869624,0
2008-03-20,53.945,54.891,53.397,54.523,1232016,0
2008-03-24,54.726,56.565,54.726,56.199,624057,0
2008-03-25,56.254,57.611,56.113,57.336,759040,0
2008-03-26,57.046,57.545,56.219,57.363,657185,0
2008-03-27,57.477,57.621,56.555,56.929,658884,0
2008-03-28,56.757,56.9,56.132,56.517,692966,0
2008-03-31,56.468,57.621,56.172,57.18,1152534,0
2008-04-01,57.336,59.605,57.286,59.605,796120,0
2008-04-02,59.624,59.969,59.008,59.48,534225,0
2008-04-03,59.201,59.804,58.67,59.413,428388,0
2008-04-04,59.451,59.748,58.873,59.518,756765,0
2008-04-07,59.979,60.202,59.295,59.605,525687,0
2008-04-08,59.295,59.644,58.776,59.634,460093,0
2008-04-09,59.555,59.862,59.134,59.422,748666,0
2008-04-10,59.255,60.117,58.901,59.824,427661,0
2008-04-11,59.315,59.354,57.326,57.611,784419,0
2008-04-14,57.611,57.894,56.948,57.131,655871,0
2008-04-15,57.477,57.698,56.65,57.131,556479,0
2008-04-16,57.68,59.804,57.68,59.344,655195,0
2008-04-17,58.998,59.441,58.267,58.757,420679,0
2008-04-18,59.499,60.077,58.979,59.634,587415,0
2008-04-21,59.538,60.751,59.047,60.614,473922,0
2008-04-22,60.268,60.799,59.393,60.117,619714,0
2008-04-23,60.288,60.354,59.413,59.843,676804,0
2008-04-24,59.93,60.087,58.402,59.833,554594,0
2008-04-25,61.181,61.181,58.189,59.71,866791,0
2008-04-28,60.068,60.068,58.979,59.634,552624,0
2008-04-29,59.673,59.682,58.054,58.718,637918,0
2008-04-30,59.095,60.722,59.037,59.758,838253,0
2008-05-01,59.776,60.546,59.489,60.39,484398,0
2008-05-02,61.055,61.825,60.653,61.132,713293,0
2008-05-05,60.837,60.837,60.068,60.371,483354,0
2008-05-06,60.221,60.546,59.528,60.41,359928,0
2008-05-07,60.634,60.857,59.508,59.701,296701,0
2008-05-08,59.882,60.673,59.644,60.604,443297,0
2008-05-09,59.979,60.268,59.634,59.901,415867,0
2008-05-12,60.097,60.847,59.605,60.634,307395,0
2008-05-13,60.809,60.828,59.95,60.732,477146,0
2008-05-14,60.799,61.249,60.345,60.537,328280,0
2008-05-15,60.527,60.653,60.058,60.517,366610,0
2008-05-16,60.998,61.191,60.278,61.083,244673,0
2008-05-19,61.073,61.278,59.422,59.748,580471,0
2008-05-20,59.682,59.776,59.057,59.451,411654,0
2008-05-21,59.595,59.843,57.815,58.008,382191,0
2008-05-22,58.227,59.134,57.884,58.519,373322,0
2008-05-23,58.402,58.5,57.756,58.324,309042,0
2008-05-27,58.519,59.124,58.15,59.037,391568,0
2008-05-28,59.134,60.847,59.047,60.77,615097,0
2008-05-29,60.779,61.932,60.326,61.52,615062,0
2008-05-30,61.748,62.586,61.307,62.566,567799,0
2008-06-02,62.333,62.412,61.443,61.835,553619,0
2008-06-03,61.576,62.163,60.978,61.433,950877,0
2008-06-04,61.278,62.683,61.201,62.402,571037,0
2008-06-05,62.923,64.388,62.278,64.086,929773,0
2008-06-06,63.847,64.359,63.105,63.115,821749,0
2008-06-09,63.298,63.383,62.634,63.374,592977,0
2008-06-10,63.01,63.403,62.222,62.557,641862,0
2008-06-11,62.644,62.749,61.748,62.373,667045,0
2008-06-12,62.905,63.462,61.855,62.154,961257,0
2008-06-13,62.721,63.911,62.519,63.818,411430,0
2008-06-16,63.481,65.144,63.278,65.125,525144,0
2008-06-17,65.259,65.502,64.281,64.585,360244,0
2008-06-18,64.388,64.575,63.809,64.378,380096,0
2008-06-19,62.557,64.644,62.557,64.536,460169,0
2008-06-20,63.105,64.165,62.606,62.606,910402,0
2008-06-23,62.857,63.231,62.278,62.779,680382,0
2008-06-24,62.616,63.307,61.932,62.5,522347,0
2008-06-25,62.971,64.416,62.808,63.865,687747,0
2008-06-26,63.374,63.374,61.424,61.576,877484,0
2008-06-27,61.414,64.175,60.809,63.665,970319,0
2008-06-30,63.491,64.281,62.683,63.374,881978,0
2008-07-01,62.943,63.144,61.615,63,817311,0
2008-07-02,62.692,62.739,59.219,59.315,767015,0
2008-07-03,59.555,59.664,58.49,59.027,429606,0
2008-07-07,59.247,59.93,58.121,58.814,415594,0
2008-07-08,58.814,59.489,57.449,59.364,798473,0
2008-07-09,58.873,59.654,57.737,57.932,500738,0
2008-07-10,57.796,58.892,57.17,58.892,778623,0
2008-07-11,58.199,58.804,56.9,57.845,699487,0
2008-07-14,57.864,58.757,55.996,56.382,964101,0
2008-07-15,55.688,56.063,54.15,55.255,1081694,0
2008-07-16,55.026,56.574,54.44,56.574,742157,0
2008-07-17,56.87,60.077,56.87,60.077,974346,0
2008-07-18,60.202,60.837,58.595,59.285,592848,0
2008-07-21,59.354,60.048,59.047,59.969,283671,0
2008-07-22,59.979,61.806,59.431,61.239,704359,0
2008-07-23,61.103,61.729,60.297,61.548,636728,0
2008-07-24,61.709,62.154,59.718,60.212,632389,0
2008-07-25,59.644,59.644,56.412,57.874,1338568,0
2008-07-28,57.835,61.317,57.766,58.708,1158850,0
2008-07-29,59.255,60.39,58.595,60.155,499241,0
2008-07-30,60.546,60.546,58.586,59.979,383340,0
2008-07-31,60.058,61.719,58.747,58.853,951941,0
2008-08-01,59.768,60.722,58.46,59.728,714841,0
2008-08-04,59.644,59.644,57.796,58.008,707836,0
2008-08-05,58.334,59.403,57.835,58.46,773524,0
2008-08-06,58.93,58.988,58.084,58.538,714248,0
2008-08-07,57.999,58.979,57.941,58.604,521002,0
2008-08-08,58.786,59.644,58.46,59.163,676768,0
2008-08-11,59.499,60.449,59.219,59.644,1091193,0
2008-08-12,59.403,59.738,58.776,59.047,608282,0
2008-08-13,59.085,59.785,58.679,59.644,666580,0
2008-08-14,59.451,59.901,59.354,59.701,415285,0
2008-08-15,59.989,60.809,59.575,60.41,519085,0
2008-08-18,60.459,60.779,59.172,59.673,349069,0
2008-08-19,59.959,59.959,58.844,59.124,413594,0
2008-08-20,59.48,59.804,58.363,58.892,570420,0
2008-08-21,58.421,58.814,57.411,57.718,681458,0
2008-08-22,57.855,58.595,57.306,57.718,617839,0
2008-08-25,57.487,57.516,56.431,56.718,1238275,0
2008-08-26,56.87,57.477,56.517,56.852,452531,0
2008-08-27,57.239,57.535,56.816,57.296,469731,0
2008-08-28,57.477,58.179,57.055,57.718,977124,0
2008-08-29,57.526,57.776,56.68,56.834,455369,0
2008-09-02,57.894,58.595,56.728,56.958,764735,0
2008-09-03,57.21,57.786,55.688,55.977,590220,0
2008-09-04,55.479,55.796,53.513,54.121,621379,0
2008-09-05,53.777,54.217,52.716,54.082,534198,0
2008-09-08,55.429,57.718,54.494,55.834,991303,0
2008-09-09,55.853,57.093,54.92,55.169,1157658,0
2008-09-10,55.554,56.024,54.523,54.968,635529,0
2008-09-11,54.648,55.919,53.533,55.834,536743,0
2008-09-12,55.37,56.254,54.687,55.919,454805,0
2008-09-15,54.861,55.322,52.947,54.978,904570,0
2008-09-16,53.871,56.431,53.871,56.343,943455,0
2008-09-17,55.469,55.977,54.082,54.756,720013,0
2008-09-18,55.38,59.872,54.091,58.538,1225034,0
2008-09-19,59.959,67.801,46.855,60.921,792768,0
2008-09-22,60.316,60.354,56.988,57.121,594529,0
2008-09-23,56.997,57.401,55.544,55.947,442487,0
2008-09-24,55.938,55.986,54.717,55.141,665760,0
2008-09-25,55.39,56.65,55.055,56.132,499332,0
2008-09-26,55.362,55.362,53.69,54.815,663895,0
2008-09-29,54.013,54.101,51.371,52.668,1096855,0
2008-09-30,53.71,54.795,52.274,54.795,960973,0
2008-10-01,54.736,54.891,51.861,52.583,761756,0
2008-10-02,52.215,52.564,47.216,48.61,1298811,0
2008-10-03,49.264,50.301,46.789,46.855,1035112,0
2008-10-06,46.144,46.144,41.73,44.837,1473670,0
2008-10-07,45.742,45.742,41.624,41.624,1037676,0
2008-10-08,40.326,42.607,38.816,41.337,2218631,0
2008-10-09,41.587,41.943,37.826,38.5,1068502,0
2008-10-10,37.517,40.373,34.689,38.353,1458246,0
2008-10-13,40.402,48.145,40.402,48.145,2426973,0
2008-10-14,48.685,49.455,44.548,45.481,1505108,0
2008-10-15,44.5,45.147,40.999,41.055,1015276,0
2008-10-16,40.999,40.999,37.487,40.183,2562058,0
2008-10-17,38.881,43.607,38.604,41.075,1205444,0
2008-10-20,41.624,43.724,41.5,43.49,1053416,0
2008-10-21,42.328,43.48,41.567,41.739,847770,0
2008-10-22,41.701,41.701,38.363,39.337,988789,0
2008-10-23,39.556,41.094,37.806,40.44,1516563,0
2008-10-24,34.15,40.392,33.88,35.697,1661770,0
2008-10-27,35.025,37.951,34.393,36.498,1057442,0
2008-10-28,36.997,39.893,35.508,39.864,1339379,0
2008-10-29,39.702,43.355,39.096,41.21,1098894,0
2008-10-30,41.424,43.28,41.424,42.807,1087632,0
2008-10-31,42.559,44.407,42.04,43.626,1060552,0
2008-11-03,43.48,44.666,42.768,43.385,685871,0
2008-11-04,44.472,45.841,43.538,44.548,667425,0
2008-11-05,44.105,44.368,41.681,41.779,1092500,0
2008-11-06,41.269,41.982,38.529,38.989,1417828,0
2008-11-07,39.317,40.769,39.018,40.183,729497,0
2008-11-10,41.404,42.143,39.163,39.634,721658,0
2008-11-11,39.047,40.566,37.951,39.028,907773,0
2008-11-12,38.199,38.402,36.871,37.093,848988,0
2008-11-13,37.21,41.384,36.459,41.384,1237098,0
2008-11-14,40.392,41.357,37.895,38.199,1037858,0
2008-11-17,37.904,39.527,37.24,38.132,576031,0
2008-11-18,38.199,39.913,38.171,39.913,932631,0
2008-11-19,39.903,40.363,36.776,36.901,862277,0
2008-11-20,36.69,36.852,33.524,33.853,1741307,0
2008-11-21,34.738,37.22,33.967,35.786,2418797,0
2008-11-24,35.786,38.48,35.776,37.545,1597186,0
2008-11-25,37.904,39.903,37.289,39.73,919339,0
2008-11-26,38.872,44.251,38.48,43.847,1330165,0
2008-11-28,43.327,44.029,42.337,44.029,469676,0
2008-12-01,43.772,43.772,38.95,39.154,1249763,0
2008-12-02,39.804,41.557,38.979,41.308,859497,0
2008-12-03,40.259,42.461,39.507,42.152,968095,0
2008-12-04,41.144,42.675,38.51,39.393,889673,0
2008-12-05,38.824,41.759,37.611,41.624,1112643,0
2008-12-08,43.289,45.607,43.145,43.923,1367839,0
2008-12-09,40.115,42.162,38.287,40.615,2082777,0
2008-12-10,40.999,41.51,39.277,39.693,1496715,0
2008-12-11,39.517,40.029,37.083,37.631,1574203,0
2008-12-12,36.909,38.94,36.102,38.084,1078816,0
2008-12-15,38.084,38.421,36.653,37.065,933652,0
2008-12-16,36.795,39.951,36.795,39.683,1041478,0
2008-12-17,39.154,41.259,38.614,40.517,515892,0
2008-12-18,41.22,41.606,39.287,40.029,651382,0
2008-12-19,40.317,40.644,39.536,40.019,1071620,0
2008-12-22,38.48,39.73,37.269,38.208,1117938,0
2008-12-23,38.594,39.258,37.611,37.999,802741,0
2008-12-24,37.575,38.382,37.035,38.218,348567,0
2008-12-26,38.228,38.911,37.99,38.872,375286,0
2008-12-29,39.018,39.498,38.189,38.701,599690,0
2008-12-30,39.219,40.693,39.028,40.644,877769,0
2008-12-31,40.644,42.231,40.644,41.759,616093,0
2009-01-02,41.933,43.365,41.085,43.097,539014,0
2009-01-05,43.298,43.724,42.665,43.184,743525,0
2009-01-06,43.394,44.713,43.394,43.992,639145,0
2009-01-07,43.48,43.48,41.124,41.357,905308,0
2009-01-08,41.269,41.992,40.932,41.903,459601,0
2009-01-09,41.759,42.143,39.814,41.192,593597,0
2009-01-12,40.895,41.028,40.183,40.75,835170,0
2009-01-13,40.596,41.21,39.664,40.202,761682,0
2009-01-14,39.824,40.066,38.441,38.787,660956,0
2009-01-15,38.402,40.317,38.132,40.173,940601,0
2009-01-16,41.009,41.5,39.384,40.48,808250,0
2009-01-20,40.086,40.392,38.344,38.576,777380,0
2009-01-21,39.124,40.527,38.72,40.47,917619,0
2009-01-22,39.421,40.231,38.287,39.365,727783,0
2009-01-23,38.842,40.46,38.247,39.654,578696,0
2009-01-26,39.47,40.932,39.46,40.105,517065,0
2009-01-27,40.259,41.23,39.961,41.085,443391,0
2009-01-28,41.798,42.384,41.201,42.012,866049,0
2009-01-29,41.308,41.433,39.942,40.431,593300,0
2009-01-30,40.683,40.807,38.998,39.575,1245025,0
2009-02-02,39.018,39.73,38.257,39.057,1055871,0
2009-02-03,39.115,39.546,38.548,39.154,1136223,0
2009-02-04,38.998,39.951,38.402,38.72,1082739,0
2009-02-05,38.461,39.384,37.536,37.999,1637788,0
2009-02-06,40.49,43.724,39.932,42.05,2896724,0
2009-02-09,42.002,42.893,41.577,42.133,1176709,0
2009-02-10,41.644,42.617,40.683,40.969,1391087,0
2009-02-11,41.183,41.624,39.99,40.24,1219665,0
2009-02-12,39.951,40.566,39.028,40.354,1416443,0
2009-02-13,40.517,42.607,40.317,42.087,1594385,0
2009-02-17,39.834,41.865,39.834,41.414,1915349,0
2009-02-18,41.826,41.992,40.431,41.22,1348765,0
2009-02-19,41.653,42.152,40.989,41.192,1301897,0
2009-02-20,40.354,41.972,40.354,41.615,1915861,0
2009-02-23,41.73,42.152,39.038,39.106,1189361,0
2009-02-24,39.411,40.807,38.96,40.586,929600,0
2009-02-25,40.412,41.163,39.163,40.507,1196153,0
2009-02-26,40.885,41.337,39.913,40.259,969826,0
2009-02-27,39.644,40.959,39.077,39.777,941264,0
2009-03-02,38.797,38.797,36.449,36.548,1166539,0
2009-03-03,37.093,37.981,36.69,37.526,1303551,0
2009-03-04,37.816,39.115,37.786,38.529,1067494,0
2009-03-05,37.438,38.218,36.823,37.093,990241,0
2009-03-06,37.355,37.738,35.737,36.663,1171342,0
2009-03-09,36.161,36.673,35.421,35.555,747697,0
2009-03-10,36.273,38.228,35.47,38.208,777724,0
2009-03-11,38.382,39.172,38.057,38.682,638626,0
2009-03-12,38.421,40.326,37.594,40.221,623221,0
2009-03-13,40.566,40.683,39.48,40,547296,0
2009-03-16,40.634,40.76,39.74,39.844,574074,0
2009-03-17,39.923,41.114,39.317,41.114,503427,0
2009-03-18,40.885,43.088,40.363,42.49,770311,0
2009-03-19,42.972,42.972,41.124,41.442,813387,0
2009-03-20,41.519,41.567,39.787,40.086,757217,0
2009-03-23,40.817,42.702,40.537,42.702,481767,0
2009-03-24,41.759,42.71,41.759,41.788,602322,0
2009-03-25,42.123,42.72,40.029,40.999,922108,0
2009-03-26,41.538,42.647,40.606,42.51,1081504,0
2009-03-27,41.903,42.172,40.202,41.903,1020570,0
2009-03-30,40.951,40.951,39.248,40.193,1041176,0
2009-03-31,40.547,41.596,40.431,40.837,694190,0
2009-04-01,39.913,41.577,39.507,41.471,494722,0
2009-04-02,42.394,44.349,41.72,44.067,1144890,0
2009-04-03,43.942,44.779,43.645,44.173,997145,0
2009-04-06,44.221,44.221,42.933,43.49,681398,0
2009-04-07,42.431,43.001,41.557,42.162,841674,0
2009-04-08,42.48,42.827,41.701,42.328,452457,0
2009-04-09,43.271,44.722,42.846,44.617,606996,0
2009-04-13,44.271,44.528,43.001,44.163,590789,0
2009-04-14,42.933,42.992,40.885,42.211,788433,0
2009-04-15,41.913,42.328,40.914,41.769,1048082,0
2009-04-16,42.087,44.626,41.711,44.368,889734,0
2009-04-17,44.455,44.666,43.528,44.445,513496,0
2009-04-20,41.249,41.913,38.833,39.47,2266027,0
2009-04-21,39.115,40.75,38.891,40.74,983198,0
2009-04-22,40.086,42.748,40.086,41.749,678686,0
2009-04-23,41.5,41.567,39.748,39.913,1533004,0
2009-04-24,41.433,46.259,41.259,44.713,2091435,0
2009-04-27,43.914,44.759,43.107,43.607,1301078,0
2009-04-28,42.962,43.401,42.05,42.883,909059,0
2009-04-29,43.078,44.472,42.693,43.734,755487,0
2009-04-30,44.29,45.406,43.587,43.857,785153,0
2009-05-01,43.528,44.426,42.739,43.818,753135,0
2009-05-04,43.857,45.635,43.587,45.635,835119,0
2009-05-05,45.558,45.558,44.587,45.127,883735,0
2009-05-06,45.107,45.791,44.445,45.021,533383,0
2009-05-07,45.396,45.442,43.568,43.932,465688,0
2009-05-08,44.818,45.703,44.684,45.223,924715,0
2009-05-11,44.378,45.664,44.067,44.221,447812,0
2009-05-12,44.5,44.827,43.03,43.48,665586,0
2009-05-13,42.768,42.866,40.923,41.606,621356,0
2009-05-14,41.615,42.172,41.259,41.769,529438,0
2009-05-15,41.653,42.451,41.046,41.347,939983,0
2009-05-18,41.923,43.174,41.49,43.174,1048537,0
2009-05-19,43.001,43.932,42.579,43.214,559248,0
2009-05-20,43.578,43.992,41.855,41.982,674522,0
2009-05-21,41.615,41.982,40.288,40.779,580202,0
2009-05-22,41.144,41.548,40.345,41.028,577696,0
2009-05-26,40.547,42.279,40.307,42.087,720688,0
2009-05-27,42.05,42.25,41.065,41.163,816520,0
2009-05-28,41.367,41.671,40.135,40.644,531321,0
2009-05-29,40.856,41.347,40.154,41.347,558208,0
2009-06-01,42.05,43.327,42.05,42.647,725233,0
2009-06-02,42.617,43.298,42.431,42.589,619469,0
2009-06-03,43.375,44.251,42.856,43.165,786812,0
2009-06-04,43.327,45.03,43.271,44.982,673877,0
2009-06-05,44.837,45.965,44.837,45.406,747410,0
2009-06-08,44.856,46.125,44.538,45.607,1233888,0
2009-06-09,45.529,46.003,44.607,45.588,920947,0
2009-06-10,45.262,45.85,44.666,45.801,629700,0
2009-06-11,45.889,46.627,45.85,46.164,338252,0
2009-06-12,44.905,45.301,43.049,45.281,874743,0
2009-06-15,44.789,44.847,43.616,44.203,506569,0
2009-06-16,44.5,44.597,43.317,43.441,426008,0
2009-06-17,43.261,44.261,42.992,43.904,706354,0
2009-06-18,43.626,44.528,43.204,44.241,562688,0
2009-06-19,44.656,45.021,43.962,44.407,377339,0
2009-06-22,44.057,44.067,42.404,42.404,525360,0
2009-06-23,42.647,42.72,41.529,41.816,488857,0
2009-06-24,42.201,42.54,41.23,41.367,925705,0
2009-06-25,41.327,42.143,41.22,42.123,798351,0
2009-06-26,41.992,42.923,41.529,42.53,923490,0
2009-06-29,42.827,43.801,42.422,43.704,1062052,0
2009-06-30,43.451,43.875,42.702,43.587,881834,0
2009-07-01,44.076,44.818,43.857,44.339,793262,0
2009-07-02,43.782,43.866,42.71,43.866,614735,0
2009-07-06,43.431,43.431,41.615,41.972,1304688,0
2009-07-07,41.808,42.087,40.914,41.183,886738,0
2009-07-08,41.173,41.22,39.961,40.664,765254,0
2009-07-09,40.75,41.144,40.47,40.769,380776,0
2009-07-10,40.537,41.404,40.335,41.153,499235,0
2009-07-13,41.452,41.759,40.326,41.759,407122,0
2009-07-14,41.711,41.865,41.201,41.691,585664,0
2009-07-15,42.51,43.355,42.337,43.234,439649,0
2009-07-16,43.125,44.666,42.962,44.463,368049,0
2009-07-17,44.368,44.519,43.616,43.792,468528,0
2009-07-20,44.203,44.684,44.048,44.397,420633,0
2009-07-21,44.896,45.271,44.029,44.567,508451,0
2009-07-22,44.491,45.568,44.339,45.087,486454,0
2009-07-23,44.915,46.466,44.915,46.279,399954,0
2009-07-24,45.693,46.59,45.349,45.377,1177150,0
2009-07-27,45.349,45.499,44.183,44.847,1020415,0
2009-07-28,44.769,45.617,44.203,44.934,1093414,0
2009-07-29,44.646,45.252,44.231,45.087,631897,0
2009-07-30,45.673,46.495,45.232,46.116,656216,0
2009-07-31,45.713,46.24,45.654,46.003,512285,0
2009-08-03,46.368,46.466,45.732,46.466,737251,0
2009-08-04,46.038,46.722,45.772,46.535,372789,0
2009-08-05,46.485,46.703,45.423,45.617,362904,0
2009-08-06,45.588,45.937,44.856,44.944,414369,0
2009-08-07,45.423,45.762,45.049,45.185,512754,0
2009-08-10,45.321,45.321,44.472,44.779,229192,0
2009-08-11,44.538,44.703,43.894,44.445,328647,0
2009-08-12,44.33,45.461,44.29,44.905,557327,0
2009-08-13,45.011,45.185,44.607,44.934,290407,0
2009-08-14,44.759,45.001,43.655,44.001,294811,0
2009-08-17,43.394,43.587,42.675,42.807,390898,0
2009-08-18,42.893,43.597,42.787,43.49,518411,0
2009-08-19,43.078,44.076,43.011,43.753,557700,0
2009-08-20,43.809,44.29,43.289,43.762,390625,0
2009-08-21,44.339,44.558,43.866,44.445,375186,0
2009-08-24,44.445,44.856,44.261,44.358,263682,0
2009-08-25,44.416,45.442,44.339,45.242,481430,0
2009-08-26,45.242,46.116,45.087,45.801,505157,0
2009-08-27,45.907,46.627,45.059,46.446,521542,0
2009-08-28,46.875,47.254,46.456,46.884,492120,0
2009-08-31,46.553,46.553,45.396,45.578,506463,0
2009-09-01,45.433,46.154,44.519,44.684,438427,0
2009-09-02,44.636,45.213,44.445,44.915,303874,0
2009-09-03,45.33,45.416,44.558,45.001,225881,0
2009-09-04,45.087,45.693,44.827,45.626,306338,0
2009-09-08,46.174,46.269,45.626,46.02,345073,0
2009-09-09,45.791,46.924,45.752,46.835,510657,0
2009-09-10,46.865,48.241,46.769,48.232,426010,0
2009-09-11,48.204,48.877,47.947,48.704,932755,0
2009-09-14,48.456,49.234,48.446,49.205,785217,0
2009-09-15,49.446,50.367,49.328,50.263,966667,0
2009-09-16,50.668,51.188,50.263,51.031,697668,0
2009-09-17,51.041,51.302,50.13,50.34,550105,0
2009-09-18,50.513,50.62,49.552,49.81,509057,0
2009-09-21,49.522,49.974,49.158,49.849,577722,0
2009-09-22,49.83,50.688,49.83,49.936,703624,0
2009-09-23,49.974,50.091,48.685,48.781,763466,0
2009-09-24,48.79,49.081,47.744,48.3,622852,0
2009-09-25,48.29,49.09,48.145,48.724,495808,0
2009-09-28,49.061,49.407,48.655,49.042,288981,0
2009-09-29,49.264,49.859,49.129,49.494,329186,0
2009-09-30,49.696,49.82,48.533,49.042,395390,0
2009-10-01,48.734,48.984,46.884,46.983,1039457,0
2009-10-02,46.407,46.789,45.509,45.693,1065684,0
2009-10-05,45.791,46.456,45.752,46.222,620585,0
2009-10-06,46.562,47.206,46.202,46.789,486703,0
2009-10-07,46.437,46.875,46.222,46.544,579372,0
2009-10-08,46.904,48.069,46.845,48.049,733788,0
2009-10-09,48.098,48.79,48.069,48.734,401319,0
2009-10-12,48.724,49.177,48.704,48.975,230532,0
2009-10-13,49.042,49.601,48.704,49.177,671676,0
2009-10-14,49.791,50.349,49.542,50.091,443023,0
2009-10-15,49.658,50.217,49.639,50.178,483527,0
2009-10-16,49.119,49.888,49.051,49.648,369730,0
2009-10-19,49.561,50.533,49.407,50.444,451759,0
2009-10-20,50.659,50.659,49.195,49.611,567743,0
2009-10-21,49.542,50.415,49.282,49.407,710378,0
2009-10-22,49.407,50.263,49.061,50.081,414648,0
2009-10-23,50.396,50.464,49.387,50.226,695382,0
2009-10-26,48.126,50.396,46.818,50.081,2855589,0
2009-10-27,50.349,50.454,48.098,48.867,1265441,0
2009-10-28,48.79,48.984,48.098,48.867,1550161,0
2009-10-29,49.071,49.571,48.734,49.494,913041,0
2009-10-30,49.417,50.775,48.428,48.628,2115584,0
2009-11-02,48.753,49.129,47.646,48.31,915547,0
2009-11-03,47.87,48.818,47.87,48.743,1011204,0
2009-11-04,49.186,49.407,48.515,48.543,715170,0
2009-11-05,49.024,50.198,49.024,50.149,890248,0
2009-11-06,49.724,50.454,49.532,50.358,718881,0
2009-11-09,50.823,51.197,50.273,51.148,1116152,0
2009-11-10,51.051,51.764,50.765,51.099,583171,0
2009-11-11,51.541,51.647,50.562,51.011,423539,0
2009-11-12,50.861,51.468,49.946,50.178,490152,0
2009-11-13,50.301,51.188,49.917,50.775,424127,0
2009-11-16,50.982,52.254,50.794,51.948,643150,0
2009-11-17,51.705,51.967,51.56,51.929,650156,0
2009-11-18,51.881,52.006,51.448,51.589,577621,0
2009-11-19,51.227,51.4,49.601,50.493,990422,0
2009-11-20,50.217,50.982,50.14,50.871,549384,0
2009-11-23,51.352,52.055,51.06,51.55,520924,0
2009-11-24,51.725,51.755,50.833,51.099,365937,0
2009-11-25,51.158,51.468,50.785,50.889,387747,0
2009-11-27,50.032,50.649,49.32,50.253,196422,0
2009-11-30,50.032,50.198,49.358,50.062,432810,0
2009-12-01,50.523,51.793,50.396,51.322,694601,0
2009-12-02,51.265,52.045,50.935,51.099,636206,0
2009-12-03,51.178,51.686,50.746,50.746,263210,0
2009-12-04,51.322,52.045,51.119,51.686,464587,0
2009-12-07,51.773,52.111,51.284,51.531,301042,0
2009-12-08,51.089,51.312,50.406,50.736,441609,0
2009-12-09,50.708,51.021,49.917,50.982,634543,0
2009-12-10,51.419,51.881,51.011,51.745,816524,0
2009-12-11,52.129,52.284,51.58,52.284,493642,0
2009-12-14,52.466,52.506,51.889,51.977,540135,0
2009-12-15,51.686,51.755,51.168,51.255,613512,0
2009-12-16,52.716,53.387,52.574,52.947,1480436,0
2009-12-17,52.341,52.516,51.919,52.062,687443,0
2009-12-18,52.322,52.525,51.958,52.129,1017525,0
2009-12-21,52.006,53.217,51.851,52.593,642790,0
2009-12-22,52.648,52.947,51.227,51.227,16570683,0
2009-12-23,51.514,51.58,50.283,50.982,2643868,0
2009-12-24,51.245,51.531,51.021,51.188,392249,0
2009-12-28,51.391,52.062,51.284,51.523,802309,0
2009-12-29,51.468,51.871,51.312,51.745,575846,0
2009-12-30,51.666,51.745,50.935,51.168,520169,0
2009-12-31,51.148,51.362,50.367,50.376,369918,0
2010-01-04,51.002,51.217,50.386,50.542,964572,0
2010-01-05,50.591,50.591,49.658,49.898,1145987,0
2010-01-06,49.696,50.31,49.474,50.283,1143257,0
2010-01-07,49.437,50.253,49.168,50.091,1449298,0
2010-01-08,50.072,50.513,49.733,50.444,748810,0
2010-01-11,50.659,51.051,50.31,50.659,526982,0
2010-01-12,50.253,50.794,50.253,50.62,803973,0
2010-01-13,50.591,50.708,49.888,50.434,597950,0
2010-01-14,50.159,50.581,49.974,50.503,561977,0
2010-01-15,50.406,50.454,49.522,49.743,419782,0
2010-01-19,51.302,52.119,51.197,51.793,1144308,0
2010-01-20,51.255,51.889,50.425,51.275,851925,0
2010-01-21,51.011,51.294,50.253,50.273,588515,0
2010-01-22,49.926,50.244,49.11,49.168,791281,0
2010-01-25,49.611,49.868,49.061,49.311,463935,0
2010-01-26,49.32,49.956,49.014,49.061,499640,0
2010-01-27,48.887,49.09,47.947,48.743,526889,0
2010-01-28,48.753,48.897,48.002,48.436,351011,0
2010-01-29,48.685,49.32,48.126,48.174,702048,0
2010-02-01,48.399,48.867,48.32,48.572,512509,0
2010-02-02,48.781,49.522,48.714,49.437,717911,0
2010-02-03,51.929,52.137,51.041,51.56,1435946,0
2010-02-04,50.972,51.871,50.736,51.06,1195573,0
2010-02-05,50.972,51.265,49.292,50.523,843109,0
2010-02-08,50.454,50.601,49.753,49.83,478483,0
2010-02-09,50.217,50.899,49.84,50.253,776467,0
2010-02-10,50.014,50.34,49.071,49.781,688868,0
2010-02-11,49.571,51.011,49.177,50.945,825442,0
2010-02-12,50.121,50.945,49.82,50.889,1080259,0
2010-02-16,51.041,51.851,51.031,51.793,498679,0
2010-02-17,52.284,52.351,51.57,51.861,450168,0
2010-02-18,51.676,52.84,51.676,52.753,508686,0
2010-02-19,52.639,53.974,52.535,53.407,1190230,0
2010-02-22,53.475,53.899,52.898,53.103,764600,0
2010-02-23,53.035,53.122,52.111,52.408,534992,0
2010-02-24,52.457,53.015,52.369,52.967,728584,0
2010-02-25,52.082,52.86,51.656,52.735,603340,0
2010-02-26,52.773,53.513,52.072,53.33,889306,0
2010-03-01,53.475,53.834,53.302,53.582,552446,0
2010-03-02,53.728,53.965,53.456,53.573,424393,0
2010-03-03,53.889,54.159,53.602,53.641,705509,0
2010-03-04,53.851,53.851,53.302,53.582,356783,0
2010-03-05,53.899,54.354,53.661,54.257,349875,0
2010-03-08,54.257,54.815,54.023,54.608,631305,0
2010-03-09,54.354,54.834,54.217,54.523,561714,0
2010-03-10,54.403,54.91,54.374,54.776,521653,0
2010-03-11,54.572,55.479,54.227,55.469,864726,0
2010-03-12,55.718,55.853,55.073,55.843,511341,0
2010-03-15,55.882,56.024,54.824,55.073,1124448,0
2010-03-16,55.226,55.776,55.132,55.708,462775,0
2010-03-17,55.747,56.237,55.708,56.123,481107,0
2010-03-18,56.015,56.199,55.449,55.602,482120,0
2010-03-19,55.718,56.005,54.95,55.082,1222629,0
2010-03-22,54.93,55.65,54.795,55.303,477320,0
2010-03-23,55.312,55.786,55.122,55.718,342147,0
2010-03-24,55.632,55.853,55.026,55.122,353553,0
2010-03-25,55.4,55.449,54.591,54.687,328944,0
2010-03-26,54.776,55.274,54.503,54.707,333890,0
2010-03-29,54.843,54.92,54.159,54.795,601234,0
2010-03-30,54.871,56.044,54.707,55.554,806078,0
2010-03-31,55.293,56.034,55.293,55.642,540622,0
2010-04-01,55.834,56.372,55.834,56.372,535123,0
2010-04-05,56.631,57.036,56.459,56.728,388604,0
2010-04-06,56.431,57.258,56.18,57.21,567048,0
2010-04-07,56.9,57.574,56.66,57.258,698902,0
2010-04-08,57.21,57.941,56.958,57.766,679092,0
2010-04-09,57.815,58.169,57.555,58.084,414740,0
2010-04-12,58.217,58.661,58.102,58.558,488460,0
2010-04-13,58.383,58.718,58.064,58.652,445896,0
2010-04-14,58.804,59.085,58.383,59.076,564989,0
2010-04-15,58.824,59.364,58.661,59.334,468429,0
2010-04-16,58.911,59.163,58.064,58.49,508316,0
2010-04-19,58.373,58.567,57.68,58.343,409670,0
2010-04-20,58.728,59.085,58.538,58.959,349327,0
2010-04-21,58.882,59.265,58.643,59.153,352913,0
2010-04-22,58.853,60.248,58.49,60.087,532968,0
2010-04-23,59.802,61.521,59.526,61.482,733530,0
2010-04-26,60.761,61.083,58.402,58.708,1377633,0
2010-04-27,58.718,60.326,58.548,58.699,888675,0
2010-04-28,58.93,59.124,58.036,58.257,708504,0
2010-04-29,58.567,60.221,58.567,60.038,916867,0
2010-04-30,60.107,60.449,58.604,58.699,715634,0
2010-05-03,58.824,60.009,58.824,59.979,378862,0
2010-05-04,59.143,59.143,57.835,58.227,543777,0
2010-05-05,57.776,58.027,57.268,57.698,766901,0
2010-05-06,57.535,58.257,52.986,55.776,1052802,0
2010-05-07,55.526,56.757,54.552,55.293,1362215,0
2010-05-10,57.621,58.969,56.968,58.757,764377,0
2010-05-11,58.074,58.969,57.904,58.343,632797,0
2010-05-12,58.48,59.634,58.48,59.585,509830,0
2010-05-13,59.334,59.882,59.095,59.238,298852,0
2010-05-14,58.93,58.998,57.373,58.008,479340,0
2010-05-17,58.15,59.037,57.574,58.441,900266,0
2010-05-18,58.969,59.334,57.815,57.874,652639,0
2010-05-19,57.565,58.189,55.776,56.87,925298,0
2010-05-20,55.4,56.015,54.638,54.687,878385,0
2010-05-21,54.756,56.073,53.916,55.834,949276,0
2010-05-24,55.767,55.872,55.082,55.112,724339,0
2010-05-25,53.69,54.581,52.82,54.581,871587,0
2010-05-26,54.707,55.708,54.562,54.736,691366,0
2010-05-27,55.708,56.631,55.544,56.631,530660,0
2010-05-28,56.517,56.65,55.322,55.815,809188,0
2010-06-01,55.198,55.776,54.468,54.468,700079,0
2010-06-02,54.618,56.246,54.266,56.199,672069,0
2010-06-03,56.189,57.017,56.189,56.938,636906,0
2010-06-04,55.882,56.228,54.178,54.374,611088,0
2010-06-07,54.487,54.638,53.292,53.36,737872,0
2010-06-08,53.321,53.926,52.792,53.824,591973,0
2010-06-09,54.188,54.901,53.757,53.965,576748,0
2010-06-10,54.96,55.919,54.871,55.891,515195,0
2010-06-11,55.265,56.132,55.226,56.063,306834,0
2010-06-14,56.303,57.19,56.303,56.622,865785,0
2010-06-15,56.852,58.217,56.728,58.14,449925,0
2010-06-16,57.688,58.247,57.65,57.894,658282,0
2010-06-17,57.961,58.189,57.344,58.121,332555,0
2010-06-18,57.545,58.548,57.545,58.314,493679,0
2010-06-21,59.008,59.134,57.766,58.008,405233,0
2010-06-22,58.13,58.652,56.728,56.806,427461,0
2010-06-23,57.026,57.373,56.209,56.958,413703,0
2010-06-24,56.412,56.988,55.642,55.737,379092,0
2010-06-25,55.767,55.957,55.026,55.767,1093470,0
2010-06-28,55.967,56.264,55.265,55.65,489333,0
2010-06-29,54.834,54.95,53.369,53.719,691960,0
2010-06-30,53.468,54.802,53.313,53.838,856284,0
2010-07-01,53.777,53.889,52.185,52.977,1002812,0
2010-07-02,53.132,53.33,52.302,52.697,750922,0
2010-07-06,53.283,53.7,52.146,52.706,527915,0
2010-07-07,52.639,53.974,52.506,53.974,616570,0
2010-07-08,54.374,54.687,53.861,54.601,557882,0
2010-07-09,54.717,54.95,54.374,54.736,488753,0
2010-07-12,54.468,54.736,53.965,54.432,299525,0
2010-07-13,55.045,55.929,54.891,55.678,356360,0
2010-07-14,55.39,56.189,55.322,56.083,509617,0
2010-07-15,55.977,56.382,55.045,56.264,511179,0
2010-07-16,55.947,55.947,54.601,54.766,531601,0
2010-07-19,54.861,55.149,54.324,55.036,216590,0
2010-07-20,54.487,56.054,54.305,55.938,302208,0
2010-07-21,56.412,56.689,55.825,56.103,994029,0
2010-07-22,56.919,58.064,56.757,57.835,787438,0
2010-07-23,57.796,59.94,57.68,59.654,1019650,0
2010-07-26,59.776,62.692,59.664,61.073,1502527,0
2010-07-27,61.777,63.268,60.306,60.439,1115366,0
2010-07-28,60.38,60.527,59.48,59.758,683936,0
2010-07-29,60.316,60.363,59.076,59.718,518514,0
2010-07-30,58.95,60.439,58.604,60.126,559064,0
2010-08-02,60.884,61.093,60.335,60.624,560240,0
2010-08-03,60.575,61.511,60.164,61.083,734830,0
2010-08-04,61.073,61.567,60.912,61.162,634671,0
2010-08-05,60.673,61.424,60.663,61.016,316864,0
2010-08-06,60.345,60.903,59.843,60.732,279991,0
2010-08-09,61.103,61.443,60.819,61.307,167031,0
2010-08-10,60.867,60.921,60.028,60.468,270111,0
2010-08-11,59.403,59.403,57.932,58.199,721491,0
2010-08-12,57.229,58.14,57.083,57.864,383812,0
2010-08-13,57.583,57.698,57.026,57.161,466484,0
2010-08-16,56.786,57.766,56.477,57.526,644202,0
2010-08-17,57.99,58.921,57.747,58.652,545237,0
2010-08-18,58.51,58.969,58.018,58.519,439500,0
2010-08-19,58.094,58.314,56.997,57.286,466776,0
2010-08-20,56.738,57.278,56.313,57.2,524192,0
2010-08-23,57.574,58.121,56.929,57.026,371919,0
2010-08-24,56.113,56.574,55.112,56.237,500677,0
2010-08-25,55.786,55.872,54.795,55.632,1093907,0
2010-08-26,56.015,56.757,55.612,55.668,630132,0
2010-08-27,56.063,57.161,55.507,56.997,526368,0
2010-08-30,56.786,57.111,55.776,55.815,344001,0
2010-08-31,55.422,56.415,55.315,55.875,752355,0
2010-09-01,56.66,58.112,56.612,57.718,471065,0
2010-09-02,57.688,58.548,57.688,58.538,479527,0
2010-09-03,59.008,59.605,58.757,59.605,474007,0
2010-09-07,59.228,59.255,58.548,58.679,388390,0
2010-09-08,58.689,60.087,58.586,59.901,731443,0
2010-09-09,60.584,60.614,59.664,60.048,371737,0
2010-09-10,60.107,60.345,59.728,59.92,395357,0
2010-09-13,60.439,61.893,60.4,61.576,840794,0
2010-09-14,61.567,61.632,61.122,61.288,381004,0
2010-09-15,61.063,61.567,60.604,61.453,519687,0
2010-09-16,61.347,61.585,61.122,61.539,475727,0
2010-09-17,62.251,62.251,61.453,61.623,535415,0
2010-09-20,61.777,62.557,61.748,62.47,516430,0
2010-09-21,62.519,63.105,62.393,62.818,882289,0
2010-09-22,62.683,62.808,61.181,61.567,938910,0
2010-09-23,60.941,62.058,60.712,61.142,384212,0
2010-09-24,62,63.047,61.903,62.857,552754,0
2010-09-27,62.799,62.799,62.048,62.116,342813,0
2010-09-28,62.402,63.193,61.595,63.095,566283,0
2010-09-29,62.759,63.095,62.663,62.789,533320,0
2010-09-30,63.126,63.85,62.289,62.704,761648,0
2010-10-01,63.298,63.732,62.749,63.5,720315,0
2010-10-04,63.374,63.374,62.213,62.509,481711,0
2010-10-05,63.134,64.233,63.077,64.233,744321,0
2010-10-06,64.261,64.536,64.038,64.407,441819,0
2010-10-07,64.819,64.858,63.471,63.989,435978,0
2010-10-08,63.989,64.242,63.432,63.799,637585,0
2010-10-11,63.847,64.397,63.683,63.911,289414,0
2010-10-12,63.789,63.979,62.865,63.683,456772,0
2010-10-13,64.136,64.935,63.92,64.77,355501,0
2010-10-14,64.712,65.002,63.693,64.261,400535,0
2010-10-15,64.595,64.945,62.963,64.499,388015,0
2010-10-18,64.517,65.541,64.261,65.483,499572,0
2010-10-19,64.545,64.575,63.413,63.665,662842,0
2010-10-20,63.92,65.051,63.92,64.907,604942,0
2010-10-21,65.23,66.568,65.097,66.548,774592,0
2010-10-22,66.558,66.877,66.252,66.858,821290,0
2010-10-25,69.521,70.138,67.607,67.703,880617,0
2010-10-26,67.425,68.212,66.858,67.752,751534,0
2010-10-27,67.147,67.425,66.048,66.723,649172,0
2010-10-28,66.762,67.416,66.455,66.935,342910,0
2010-10-29,66.489,67.009,66.353,66.788,293140,0
2010-11-01,67.243,67.841,66.625,67.107,268795,0
2010-11-02,67.683,68.068,67.348,67.752,322221,0
2010-11-03,67.792,67.955,66.548,67.587,522460,0
2010-11-04,68.299,69.407,67.703,69.407,1124705,0
2010-11-05,69.167,69.331,68.663,68.973,831276,0
2010-11-08,68.673,68.877,68.328,68.673,342603,0
2010-11-09,68.78,69.186,68.348,68.663,887487,0
2010-11-10,68.646,69.425,68.165,69.407,624987,0
2010-11-11,68.732,69.003,68.358,68.741,575337,0
2010-11-12,68.155,68.638,67.732,68.175,310905,0
2010-11-15,68.397,69.062,68.03,68.703,334300,0
2010-11-16,68.232,68.232,66.558,67.137,713719,0
2010-11-17,67.06,67.983,66.952,67.425,351508,0
2010-11-18,68.194,69.158,68.145,68.514,349891,0
2010-11-19,68.476,69.301,68.126,69.301,500605,0
2010-11-22,68.848,69.501,68.252,69.407,406701,0
2010-11-23,68.495,68.78,67.617,68.732,420276,0
2010-11-24,69.186,70.697,68.983,70.669,397545,0
2010-11-26,69.687,70.601,69.54,70.005,132198,0
2010-11-29,69.34,69.733,68.427,69.474,263040,0
2010-11-30,68.693,70.1,68.542,69.658,542399,0
2010-12-01,70.926,71.484,70.513,70.945,534219,0
2010-12-02,70.64,72.234,70.582,71.966,751313,0
2010-12-03,71.579,72.502,71.532,72.428,464064,0
2010-12-06,72.359,73.341,72.093,73.042,698644,0
2010-12-07,73.88,73.88,73.264,73.679,736271,0
2010-12-08,73.688,73.946,73.187,73.563,392534,0
2010-12-09,73.936,74.092,73.505,73.926,427102,0
2010-12-10,74.072,74.795,73.697,74.756,675581,0
2010-12-13,74.854,75.034,74.287,74.39,1131742,0
2010-12-14,74.465,75.081,74.16,74.427,680845,0
2010-12-15,74.169,74.95,73.985,74.257,749220,0
2010-12-16,74.456,75.45,73.889,75.45,432239,0
2010-12-17,75.42,75.631,74.678,75.128,1185071,0
2010-12-20,75.128,75.43,73.955,74.198,780654,0
2010-12-21,74.541,75.015,74.296,74.901,668010,0
2010-12-22,74.959,75.323,74.901,75.015,602928,0
2010-12-23,74.959,75.034,73.812,73.87,412144,0
2010-12-27,73.688,74.921,73.591,74.736,434583,0
2010-12-28,74.756,75.024,74.287,74.427,330324,0
2010-12-29,74.647,74.647,74.137,74.387,286659,0
2010-12-30,74.367,74.753,73.886,73.923,255642,0
2010-12-31,73.867,73.963,73.414,73.521,298155,0
2011-01-03,74.188,75.138,74.054,74.13,482972,0
2011-01-04,74.456,74.456,72.215,73.052,726353,0
2011-01-05,72.736,73.573,72.62,73.351,398760,0
2011-01-06,73.341,73.37,72.522,72.755,485233,0
2011-01-07,72.899,73.129,70.906,72.025,849673,0
2011-01-10,71.764,72.339,69.619,72.215,830676,0
2011-01-11,72.493,73.187,72.177,72.708,370692,0
2011-01-12,73.245,73.294,72.378,72.532,510422,0
2011-01-13,72.512,72.765,72.073,72.388,416304,0
2011-01-14,72.283,72.659,72.054,72.502,576164,0
2011-01-18,72.542,73.1,72.339,72.792,678844,0
2011-01-19,72.688,72.928,70.983,71.236,1245183,0
2011-01-20,71.168,71.292,70.552,70.764,673816,0
2011-01-21,71.408,71.985,71.001,71.119,321493,0
2011-01-24,71.05,72.005,70.868,71.916,462921,0
2011-01-25,71.637,72.148,71.07,72.083,524497,0
2011-01-26,72.254,73.313,72.158,73.1,835596,0
2011-01-27,73.032,73.975,72.86,73.744,570484,0
2011-01-28,74.277,74.4,72.015,72.812,695135,0
2011-01-31,75.15,76.862,74.324,74.737,1399342,0
2011-02-01,75.362,76.016,74.474,75.909,707203,0
2011-02-02,75.68,76.304,75.536,76.084,559287,0
2011-02-03,76.064,76.284,75.516,76.102,500869,0
2011-02-04,76.352,77.18,76.19,76.938,386201,0
2011-02-07,77.007,77.758,76.967,77.631,524589,0
2011-02-08,77.758,78.991,77.728,78.991,784308,0
2011-02-09,78.604,79.17,78.355,79.039,520376,0
2011-02-10,78.451,80.007,78.451,79.929,512296,0
2011-02-11,79.468,80.979,79.276,80.556,633250,0
2011-02-14,80.632,81.633,80.42,81.556,712191,0
2011-02-15,81.084,81.528,80.73,81.259,632834,0
2011-02-16,81.509,81.97,81.161,81.786,638429,0
2011-02-18,81.462,82.116,81.286,82.048,387345,0
2011-02-22,81.161,81.509,79.987,80.316,779315,0
2011-02-23,80.335,80.691,79.209,79.786,982657,0
2011-02-24,79.978,80.114,78.677,79.105,694673,0
2011-02-25,79.527,80.279,79.209,80.046,551092,0
2011-02-28,80.407,81.11,80.234,80.927,570408,0
2011-03-01,81.506,81.764,79.905,80.07,741887,0
2011-03-02,79.867,81.747,79.867,81.486,609178,0
2011-03-03,81.948,84.348,81.948,84.163,720130,0
2011-03-04,83.912,84.086,82.336,82.683,982692,0
2011-03-07,82.961,83.221,80.72,81.643,871901,0
2011-03-08,81.921,82.777,81.171,82.595,528526,0
2011-03-09,82.383,83.231,81.633,83.048,609478,0
2011-03-10,81.918,82.17,80.822,81.147,422994,0
2011-03-11,80.345,81.575,79.901,81.259,611611,0
2011-03-14,80.672,81.142,79.606,80.439,484058,0
2011-03-15,77.41,80.316,77.41,79.805,687595,0
2011-03-16,79.684,80.249,78.12,78.765,533474,0
2011-03-17,80.147,80.378,78.915,79.365,548225,0
2011-03-18,80.822,80.985,80.283,80.947,1018840,0
2011-03-21,81.899,82.883,81.899,82.535,744919,0
2011-03-22,82.701,82.729,81.62,82.083,479562,0
2011-03-23,81.97,82.346,80.526,81.518,403520,0
2011-03-24,81.97,82.2,81.123,81.834,342477,0
2011-03-25,81.967,82.719,81.669,82.593,670409,0
2011-03-28,82.673,82.855,81.853,81.931,274676,0
2011-03-29,81.518,82.508,80.826,82.508,450303,0
2011-03-30,82.805,82.94,82.315,82.466,775914,0
2011-03-31,82.466,83.32,82.447,83.175,853555,0
2011-04-01,83.441,85.109,83.161,84.975,710560,0
2011-04-04,85.109,85.387,84.712,85.089,643947,0
2011-04-05,85.279,85.279,84.154,84.271,629878,0
2011-04-06,84.849,84.849,83.268,83.788,325973,0
2011-04-07,83.614,84.135,82.863,83.066,466492,0
2011-04-08,83.478,83.654,81.669,82.295,360808,0
2011-04-11,82.371,82.661,81.59,82.064,392375,0
2011-04-12,81.689,81.977,80.899,81.486,414385,0
2011-04-13,82.045,82.276,81.177,81.649,413578,0
2011-04-14,81.053,81.62,80.434,81.419,309591,0
2011-04-15,81.506,82.428,81.033,81.728,946447,0
2011-04-18,80.772,80.832,79.414,80.273,687704,0
2011-04-19,80.35,80.975,80.129,80.715,639801,0
2011-04-20,81.948,82.766,81.764,82.643,649767,0
2011-04-21,82.863,83.334,82.391,83.191,801075,0
2011-04-25,83.219,83.441,82.593,82.969,446224,0
2011-04-26,85.003,85.298,83.219,83.988,1031901,0
2011-04-27,83.307,83.518,82.496,83.219,853917,0
2011-04-28,83.219,83.93,82.94,83.317,637163,0
2011-04-29,83.464,83.937,83.242,83.311,638083,0
2011-05-02,83.788,84.066,82.93,83.007,509739,0
2011-05-03,82.681,83.171,81.938,82.371,445287,0
2011-05-04,82.4,82.834,80.657,80.735,1112971,0
2011-05-05,80.283,81.908,79.934,80.889,677197,0
2011-05-06,82.343,82.584,80.138,80.667,585490,0
2011-05-09,80.657,81.043,80.244,80.772,568061,0
2011-05-10,81.004,81.764,80.927,81.738,416466,0
2011-05-11,81.728,81.84,79.915,80.463,352298,0
2011-05-12,80.263,81.216,79.25,80.908,334578,0
2011-05-13,81.109,81.272,79.551,79.629,309361,0
2011-05-16,79.24,80.186,78.984,79.925,646569,0
2011-05-17,80.002,80.002,78.846,79.126,476878,0
2011-05-18,79.355,80.33,79.108,79.934,754487,0
2011-05-19,80.493,80.822,80.021,80.311,451540,0
2011-05-20,80.196,80.599,79.686,80.311,580526,0
2011-05-23,79.052,79.472,78.502,79.052,332719,0
2011-05-24,79.355,79.511,77.826,77.96,532990,0
2011-05-25,77.382,79.423,76.853,79.07,611122,0
2011-05-26,78.728,79.511,78.483,79.335,319220,0
2011-05-27,79.733,80.109,79.443,79.934,260594,0
2011-05-31,80.872,80.872,79.105,80.398,507075,0
2011-06-01,80.041,80.473,77.2,77.219,524454,0
2011-06-02,77.248,78.395,77.161,78.24,402227,0
2011-06-03,77.131,77.923,76.671,76.747,532233,0
2011-06-06,76.467,77.477,75.868,75.997,388215,0
2011-06-07,76.356,77.321,75.767,76.943,1087357,0
2011-06-08,76.839,77.264,76.288,76.666,617672,0
2011-06-09,76.819,77.215,76.461,76.538,583257,0
2011-06-10,76.218,76.631,75.563,75.705,641224,0
2011-06-13,76.005,76.179,74.985,75.419,385964,0
2011-06-14,76.237,77.373,76.161,76.92,732059,0
2011-06-15,76.025,76.621,75.379,75.591,454593,0
2011-06-16,75.757,76.771,74.988,75.98,455304,0
2011-06-17,76.743,77.571,76.626,77.07,1086351,0
2011-06-20,76.681,77.701,76.681,77.458,413616,0
2011-06-21,78.063,79.259,77.613,79.174,657901,0
2011-06-22,78.765,79.363,78.518,78.903,462227,0
2011-06-23,77.833,79.106,77.205,78.527,665539,0
2011-06-24,78.575,78.775,77.628,78.05,679237,0
2011-06-27,77.668,78.217,77.234,77.902,423895,0
2011-06-28,78.305,79.277,77.882,79.277,412344,0
2011-06-29,79.579,80.166,79.03,79.686,320587,0
2011-06-30,80,80.717,79.797,80.234,601462,0
2011-07-01,80.37,80.889,79.866,80.667,1553083,0
2011-07-05,80.638,80.88,80.118,80.503,790965,0
2011-07-06,80.453,81.264,80.049,81.11,501152,0
2011-07-07,81.882,82.115,81.44,81.785,463184,0
2011-07-08,80.851,80.86,79.933,80.697,352740,0
2011-07-11,79.647,79.904,78.824,79.211,357196,0
2011-07-12,79.03,79.087,78.266,78.649,519308,0
2011-07-13,79.01,79.788,78.555,79.182,414808,0
2011-07-14,79.305,80.069,77.948,78.177,362020,0
2011-07-15,78.604,79.286,77.995,79.248,553007,0
2011-07-18,78.893,78.932,77.6,78.138,278157,0
2011-07-19,78.565,79.201,78.5,79.182,598509,0
2011-07-20,79.403,80.049,79.03,79.76,391026,0
2011-07-21,80.214,81.178,79.53,80.937,489333,0
2011-07-22,80.957,81.497,80.387,81.46,500457,0
2011-07-25,83.02,84.836,82.856,84.031,1328139,0
2011-07-26,83.916,84.305,82.818,83.135,542609,0
2011-07-27,82.548,82.606,80.059,80.273,636209,0
2011-07-28,80.283,80.648,79.02,79.393,805609,0
2011-07-29,78.439,79.333,77.899,78.724,592912,0
2011-08-01,79.49,79.712,76.471,77.427,652426,0
2011-08-02,76.834,77.499,74.933,74.99,1234488,0
2011-08-03,75.015,76.538,73.55,76.316,1217661,0
2011-08-04,75.344,75.412,71.918,71.968,1017174,0
2011-08-05,72.787,73.579,69.373,70.629,1218096,0
2011-08-08,68.479,69.576,65.301,65.33,921930,0
2011-08-09,66.574,68.9,64.127,68.667,1127712,0
2011-08-10,67.261,68.167,65.073,65.204,1134226,0
2011-08-11,65.67,69.953,65.459,69.036,668937,0
2011-08-12,69.488,70.221,68.41,70.05,567024,0
2011-08-15,70.473,71.332,70.145,70.935,311696,0
2011-08-16,69.993,70.541,68.36,68.536,667713,0
2011-08-17,69.096,69.566,67.636,68.118,402396,0
2011-08-18,66.007,66.144,64.474,65.129,1240126,0
2011-08-19,64.147,66.025,63.5,63.627,612711,0
2011-08-22,65.035,65.204,63.297,63.569,586033,0
2011-08-23,63.827,66.212,63.354,66.212,810221,0
2011-08-24,66.094,68.264,65.797,68.147,694805,0
2011-08-25,68.459,69.267,66.721,68.138,1270645,0
2011-08-26,67.91,70.086,66.422,69.692,560650,0
2011-08-29,69.778,72.352,69.644,72.198,596295,0
2011-08-30,71.726,73.375,71.351,72.846,450525,0
2011-08-31,73.307,74.991,73.307,74.217,1365778,0
2011-09-01,74.216,75.081,72.634,72.846,1097011,0
2011-09-02,71.11,71.573,70.402,70.848,574696,0
2011-09-06,68.596,70.044,67.949,69.773,627662,0
2011-09-07,70.891,72.235,70.545,72.196,406698,0
2011-09-08,71.743,72.486,70.74,70.795,562009,0
2011-09-09,70.002,70.58,67.89,68.38,882404,0
2011-09-12,67.531,68.507,66.829,68.488,627294,0
2011-09-13,68.546,70.991,68.311,70.298,833408,0
2011-09-14,70.792,71.168,68.977,70.336,1014659,0
2011-09-15,71.07,73.405,70.56,73.375,885876,0
2011-09-16,73.993,74.062,72.603,73.269,1036394,0
2011-09-19,71.814,72.45,71.119,71.938,576292,0
2011-09-20,72.421,72.75,70.696,70.763,413722,0
2011-09-21,70.668,71.149,68.41,68.41,604801,0
2011-09-22,66.212,66.642,64.39,65.168,680503,0
2011-09-23,64.72,68.024,64.72,67.463,862493,0
2011-09-26,67.948,68.254,66.084,67.94,808783,0
2011-09-27,69.434,70.303,68.698,69.24,917696,0
2011-09-28,69.348,70.11,68.332,68.825,887960,0
2011-09-29,70.458,71.154,68.187,69.559,777896,0
2011-09-30,68.503,69.526,66.457,66.467,937630,0
2011-10-03,66.062,66.574,63.621,64.043,871585,0
2011-10-04,62.991,67.617,62.595,67.521,1081246,0
2011-10-05,67.754,69.647,66.828,69.569,997181,0
2011-10-06,69.569,71.016,68.805,70.997,826035,0
2011-10-07,71.309,71.713,69.888,70.634,545452,0
2011-10-10,71.995,73.366,71.625,73.231,427711,0
2011-10-11,72.863,73.973,72.514,73.56,356213,0
2011-10-12,73.867,75.788,73.656,74.855,537714,0
2011-10-13,73.915,74.217,72.563,72.96,593612,0
2011-10-14,74.97,75.827,74.456,75.307,692707,0
2011-10-17,74.903,75.16,72.429,72.553,526485,0
2011-10-18,72.739,75.248,72.429,74.591,713865,0
2011-10-19,74.314,75.248,73.771,73.963,642772,0
2011-10-20,74.032,74.611,73.046,73.723,666471,0
2011-10-21,74.719,75.228,73.666,75.046,1109175,0
2011-10-24,67.425,76.757,67.425,76.169,1258456,0
2011-10-25,75.837,76.581,74.1,75.827,873779,0
2011-10-26,76.872,77.2,75.287,76.834,666194,0
2011-10-27,79.237,79.981,78.647,79.627,981077,0
2011-10-28,79.142,80.494,78.931,80.069,546429,0
2011-10-31,78.709,79.854,77.966,78.345,598612,0
2011-11-01,75.974,77.374,75.327,76.235,738947,0
2011-11-02,77.973,78.714,77.075,78.254,429998,0
2011-11-03,79.294,81.614,78.135,81.374,546526,0
2011-11-04,80.572,80.95,79.636,80.464,497031,0
2011-11-07,80.099,81.335,79.294,81.305,540906,0
2011-11-08,81.778,82.35,80.639,81.923,449230,0
2011-11-09,79.836,80.361,78.303,78.813,528480,0
2011-11-10,79.856,80.514,79.086,79.741,459434,0
2011-11-11,80.901,82.755,80.901,82.503,468485,0
2011-11-14,82.118,83.025,82.118,82.62,533550,0
2011-11-15,82.311,84.117,82.263,83.751,509615,0
2011-11-16,82.793,83.46,81.855,82.012,567101,0
2011-11-17,81.586,81.973,79.161,79.914,743286,0
2011-11-18,80.872,81.296,79.704,80.445,521648,0
2011-11-21,78.99,79.549,77.916,78.685,431820,0
2011-11-22,78.657,79.191,78.021,78.783,432513,0
2011-11-23,77.926,78.049,76.553,76.796,379681,0
2011-11-25,76.621,77.916,76.264,76.728,184189,0
2011-11-28,79.059,80.454,78.832,79.788,394710,0
2011-11-29,79.952,80.737,79.741,80.011,497795,0
2011-11-30,82.936,83.246,81.376,82.287,1113602,0
2011-12-01,81.973,82.842,81.759,81.788,487873,0
2011-12-02,82.532,83.2,81.595,81.654,386332,0
2011-12-05,82.611,82.871,81.683,82.272,504406,0
2011-12-06,82.256,82.496,81.492,81.789,370834,0
2011-12-07,81.151,81.695,80.088,81.355,420546,0
2011-12-08,81.23,81.78,80.098,80.331,530429,0
2011-12-09,80.746,81.945,80.234,81.695,360242,0
2011-12-12,80.959,80.959,79.114,80.129,498878,0
2011-12-13,80.454,81.249,79.549,79.896,952786,0
2011-12-14,79.402,79.49,78.4,78.647,678554,0
2011-12-15,79.599,79.732,78.695,79.2,478625,0
2011-12-16,79.981,81.221,79.597,80.253,759139,0
2011-12-19,80.63,81.393,79.924,80.147,685729,0
2011-12-20,81.807,84.127,81.674,83.99,569393,0
2011-12-21,83.875,84.195,82.36,83.17,572127,0
2011-12-22,83.582,84.811,83.301,84.509,437645,0
2011-12-23,84.732,85.487,84.24,85.194,249875,0
2011-12-27,85.119,85.891,84.318,85.41,207747,0
2011-12-28,85.41,85.654,83.039,83.542,370894,0
2011-12-29,83.582,84.5,83.582,84.024,640870,0
2011-12-30,84.175,84.607,83.712,83.913,276173,0
2012-01-03,85.672,86.096,84.357,85.203,579378,0
2012-01-04,84.918,85.547,84.279,85.155,290543,0
2012-01-05,84.762,86.687,83.861,86.559,544761,0
2012-01-06,86.502,87.352,86.445,86.919,494462,0
2012-01-09,87.073,87.595,86.058,87.46,318991,0
2012-01-10,88.468,88.991,88.353,88.667,575985,0
2012-01-11,88.458,89.433,88.195,89.069,314605,0
2012-01-12,88.893,89.82,88.526,89.61,418970,0
2012-01-13,88.863,89.801,88.824,89.801,359034,0
2012-01-17,90.11,90.721,89.697,89.917,556332,0
2012-01-18,89.725,90.575,88.903,90.575,562957,0
2012-01-19,91.156,92.009,90.769,91.697,548588,0
2012-01-20,91.582,91.999,90.788,91.02,357760,0
2012-01-23,91.271,92.135,90.459,91.088,437612,0
2012-01-24,90.391,91.959,90.391,91.91,241966,0
2012-01-25,91.717,92.392,90.955,92.201,487173,0
2012-01-26,92.297,92.877,90.867,91.184,516075,0
2012-01-27,90.759,91.969,90.526,91.301,385363,0
2012-01-30,90.545,91.447,90.179,91.271,436821,0
2012-01-31,91.694,92.123,90.144,90.359,893306,0
2012-02-01,90.585,93.759,90.585,93.344,970674,0
2012-02-02,91.754,92.764,88.021,90.391,1788881,0
2012-02-03,92.154,92.154,90.439,90.808,1145943,0
2012-02-06,90.384,91.486,90.169,91.242,763528,0
2012-02-07,90.798,91.669,90.479,91.525,433158,0
2012-02-08,91.659,91.9,90.526,91.36,451448,0
2012-02-09,91.128,91.457,90.336,91.35,273309,0
2012-02-10,90.043,90.277,89.249,90.179,458531,0
2012-02-13,90.605,91.232,90.024,91.223,434714,0
2012-02-14,90.721,91.156,90.277,91.146,337236,0
2012-02-15,91.33,91.534,89.783,90.316,339495,0
2012-02-16,90.384,91.515,90.316,91.447,262826,0
2012-02-17,91.949,92.067,91.068,91.582,354301,0
2012-02-21,91.9,92.422,91.64,92.192,333684,0
2012-02-22,92.019,92.618,91.409,91.91,393368,0
2012-02-23,91.979,92.115,91.175,91.261,407632,0
2012-02-24,91.223,92.249,90.798,91.505,454267,0
2012-02-27,90.759,91.823,89.868,91.428,681015,0
2012-02-28,91.418,91.418,89.716,90.16,698019,0
2012-02-29,90.388,90.911,88.546,88.546,1634230,0
2012-03-01,88.706,90.565,88.706,90.364,721333,0
2012-03-02,89.901,90.814,89.901,90.493,588825,0
2012-03-05,90.218,90.769,89.679,90.506,517166,0
2012-03-06,88.886,89.456,88.345,88.67,600501,0
2012-03-07,88.965,90.301,88.787,89.98,596002,0
2012-03-08,90.56,91.366,89.98,91.172,473084,0
2012-03-09,91.301,92.628,91.291,91.959,639672,0
2012-03-12,91.833,92.716,91.833,92.442,559029,0
2012-03-13,92.745,94.814,92.745,94.688,758682,0
2012-03-14,94.872,96.283,94.698,95.926,1182661,0
2012-03-15,95.77,96.149,95.19,95.858,661059,0
2012-03-16,96.264,96.545,95.654,96.169,793920,0
2012-03-19,96.321,96.35,95.443,96.207,374370,0
2012-03-20,95.74,96.562,94.959,96.535,644772,0
2012-03-21,96.264,96.739,95.964,96.582,350456,0
2012-03-22,95.858,96.072,95.209,96.072,520646,0
2012-03-23,96.211,96.645,95.562,96.462,405444,0
2012-03-26,97.107,97.766,97.107,97.223,580368,0
2012-03-27,97.299,97.728,97.126,97.438,368929,0
2012-03-28,97.223,97.223,95.006,95.926,606324,0
2012-03-29,95.278,95.878,94.902,95.569,808489,0
2012-03-30,96.237,96.562,95.346,95.936,1000672,0
2012-04-02,95.957,96.566,95.328,96.035,633201,0
2012-04-03,95.987,96.105,95.367,95.89,667538,0
2012-04-04,95.172,95.397,94.398,95.066,378960,0
2012-04-05,94.855,95.21,94.504,94.825,148081,0
2012-04-09,93.409,94.214,92.616,93.789,483841,0
2012-04-10,93.564,93.789,91.956,92.143,665972,0
2012-04-11,93.169,94.62,92.351,93.362,460656,0
2012-04-12,93.469,95.667,93.399,95.533,322018,0
2012-04-13,95.407,95.638,94.408,94.65,397685,0
2012-04-16,95.23,95.638,94.466,94.903,451726,0
2012-04-17,95.638,97.525,95.397,96.792,629423,0
2012-04-18,96.315,96.733,95.715,95.763,554009,0
2012-04-19,95.939,95.996,93.266,93.932,1041770,0
2012-04-20,94.224,96.586,94.185,95.086,693074,0
2012-04-23,94.01,96.704,93.981,95.773,942232,0
2012-04-24,95.182,96.315,94.67,95.723,528323,0
2012-04-25,96.549,98.292,96.24,98.082,686145,0
2012-04-26,97.448,98.946,97.448,98.946,844630,0
2012-04-27,99.231,99.77,98.946,99.49,497098,0
2012-04-30,99.301,99.341,98.131,98.722,576805,0
2012-05-01,98.822,100.29,97.554,99.59,547141,0
2012-05-02,98.886,99.98,98.479,99.79,465002,0
2012-05-03,99.84,100.26,98.752,99.043,321184,0
2012-05-04,98.555,98.605,96.344,97.593,575791,0
2012-05-07,97.62,98.141,97.339,97.814,433463,0
2012-05-08,97.349,98.322,96.53,97.977,496414,0
2012-05-09,96.724,98.605,96.704,97.688,499066,0
2012-05-10,98.683,98.802,97.698,98.489,444503,0
2012-05-11,98.052,98.985,97.786,98.683,442180,0
2012-05-14,97.786,98.876,97.329,97.854,479912,0
2012-05-15,97.929,98.654,97.314,97.804,444158,0
2012-05-16,98.312,98.673,97.131,97.314,425547,0
2012-05-17,97.747,97.747,93.555,93.847,698747,0
2012-05-18,93.643,94.398,92.341,92.606,861595,0
2012-05-21,93.526,95.733,92.885,95.687,454167,0
2012-05-22,96.221,96.685,95.319,96.268,664920,0
2012-05-23,95.445,97.228,94.204,97.082,536535,0
2012-05-24,97.159,97.804,96.394,97.236,432221,0
2012-05-25,97.418,97.776,96.665,97.218,320200,0
2012-05-29,98.302,99.39,97.884,99.38,337291,0
2012-05-30,98.181,99.221,97.738,98.516,504057,0
2012-05-31,98.292,98.762,97.105,98.062,506522,0
2012-06-01,97.014,97.014,94.408,94.466,610217,0
2012-06-04,94.398,94.796,92.123,92.925,715150,0
2012-06-05,92.584,94.067,92.496,93.825,623250,0
2012-06-06,94.445,96.289,94.31,96.289,316970,0
2012-06-07,98.072,100.11,95.648,95.968,476853,0
2012-06-08,95.967,97.388,95.357,97.042,417388,0
2012-06-11,98.007,98.007,95.367,95.455,378275,0
2012-06-12,95.851,97.648,95.523,97.564,353347,0
2012-06-13,97.208,98.017,95.803,96.221,337248,0
2012-06-14,96.404,97.486,95.929,96.869,366419,0
2012-06-15,97.603,97.919,96.743,97.638,577478,0
2012-06-18,97.495,98.439,96.743,98.273,494028,0
2012-06-19,98.605,100.26,98.283,99.69,395702,0
2012-06-20,99.68,99.85,97.747,98.615,361986,0
2012-06-21,98.842,98.985,95.803,96.026,333518,0
2012-06-22,96.241,96.706,95.211,96.126,396521,0
2012-06-25,95.29,95.29,92.489,93.149,488679,0
2012-06-26,93.314,93.449,91.878,92.626,558534,0
2012-06-27,93.353,93.449,92.753,93.227,331975,0
2012-06-28,92.094,93.089,91.406,92.41,654655,0
2012-06-29,94.321,95.733,94.321,95.513,806086,0
2012-07-02,94.175,95.387,93.661,94.485,526037,0
2012-07-03,94.717,95.823,94.329,95.678,236913,0
2012-07-05,95.27,96.552,95.027,95.988,285392,0
2012-07-06,95.086,95.764,93.331,94.096,297154,0
2012-07-09,94.913,94.913,93.34,94.028,252273,0
2012-07-10,94.445,94.855,92.632,93.303,436095,0
2012-07-11,93.312,93.806,91.527,92.002,907387,0
2012-07-12,91.262,92.176,89.779,91.632,568816,0
2012-07-13,91.785,93.687,91.699,93.331,266836,0
2012-07-16,92.872,92.932,91.632,91.864,446166,0
2012-07-17,92.119,92.681,90.964,91.767,474995,0
2012-07-18,91.448,94.369,91.371,93.417,612625,0
2012-07-19,93.757,94.484,93.631,93.737,403759,0
2012-07-20,93.057,94.775,92.779,94.146,593309,0
2012-07-23,92.32,93.331,91.805,92.959,389669,0
2012-07-24,92.817,93.027,90.117,90.944,498677,0
2012-07-25,91.411,91.815,90.419,91.03,374252,0
2012-07-26,92.788,93.243,91.642,93.017,597120,0
2012-07-27,93.243,95.959,93.243,95.658,623536,0
2012-07-30,99.77,105.65,96.386,96.678,2533903,0
2012-07-31,96.968,98.052,95.833,96.494,1142619,0
2012-08-01,96.736,99.57,96.514,98.419,962578,0
2012-08-02,97.544,99.103,97.095,99.025,477553,0
2012-08-03,100.57,101.12,100.07,100.47,428305,0
2012-08-06,100.5,101.71,100.1,100.2,628593,0
2012-08-07,100.56,101.06,99.87,100.27,755466,0
2012-08-08,100.29,101.15,99.92,101.07,487158,0
2012-08-09,101.02,101.24,100.57,100.81,259275,0
2012-08-10,100.36,101.68,100.1,101.67,295470,0
2012-08-13,101.25,102.06,100.33,101.88,484639,0
2012-08-14,102.02,102.33,101.34,101.68,445714,0
2012-08-15,101.32,102.28,101.19,101.9,412506,0
2012-08-16,101.84,103.26,101.61,102.65,560617,0
2012-08-17,103.04,103.55,102.73,102.93,470944,0
2012-08-20,102.5,102.94,101.56,102.04,269793,0
2012-08-21,102.34,102.65,101.1,101.12,367094,0
2012-08-22,100.68,101.32,100.2,100.89,376578,0
2012-08-23,100.86,101.75,100.47,101.42,394114,0
2012-08-24,101.07,101.9,100.57,101.11,356648,0
2012-08-27,101.15,101.52,100.66,100.76,334370,0
2012-08-28,100.44,100.77,99.95,100.14,198364,0
2012-08-29,100.36,100.41,99.39,100.1,282484,0
2012-08-30,99.351,99.91,98.955,99.47,297466,0
2012-08-31,100.27,100.59,99.015,99.74,398416,0
2012-09-04,99.66,99.95,98.191,99.44,308699,0
2012-09-05,99.65,99.71,98.312,98.985,209423,0
2012-09-06,99.97,101.85,99.8,101.82,308236,0
2012-09-07,101.92,102.51,101.26,101.76,254576,0
2012-09-10,101.71,102.34,101.43,101.56,317785,0
2012-09-11,101.49,101.72,101.15,101.37,294086,0
2012-09-12,100.51,101.42,100.51,101,317955,0
2012-09-13,101.29,102.09,100.4,101.94,424973,0
2012-09-14,101.92,102.78,101.57,102.09,328741,0
2012-09-17,101.95,102.01,101.28,101.76,239726,0
2012-09-18,101.75,103.12,101.41,103.11,636393,0
2012-09-19,103.24,106.09,103.12,105.76,752225,0
2012-09-20,105.48,106.09,104.7,105.55,961658,0
2012-09-21,105.97,106.22,105.25,105.97,671506,0
2012-09-24,105.97,108.01,105.21,107.79,844028,0
2012-09-25,107.83,108.09,106.75,106.89,607932,0
2012-09-26,107.01,107.25,105.4,106.22,355440,0
2012-09-27,106.7,107.14,105.92,106.87,324558,0
2012-09-28,106.57,106.91,105.93,106.64,547661,0
2012-10-01,106.94,107.53,105.42,105.98,533077,0
2012-10-02,106.47,106.75,105.51,106.23,280248,0
2012-10-03,106.46,106.49,105.51,106.02,267934,0
2012-10-04,106.44,107.14,106.11,106.89,211836,0
2012-10-05,107.35,108.21,107.09,107.92,436237,0
2012-10-08,107.32,107.74,106.67,107.74,542943,0
2012-10-09,107.7,107.7,105.36,105.5,647166,0
2012-10-10,105.69,105.98,104.65,105.42,587612,0
2012-10-11,106.33,107.12,105.74,106.59,562693,0
2012-10-12,106.91,106.91,106.11,106.44,350315,0
2012-10-15,106.59,107.09,105.81,106.97,297468,0
2012-10-16,107.31,108.25,107.31,107.69,392507,0
2012-10-17,107.95,108.49,107.23,107.7,400436,0
2012-10-18,107.71,107.72,106.7,106.95,391679,0
2012-10-19,106.46,106.46,104.35,104.72,670441,0
2012-10-22,104.63,105.14,103.61,104.51,335424,0
2012-10-23,103.43,103.98,102.47,103.68,339460,0
2012-10-24,104.44,104.9,103.13,103.25,661923,0
2012-10-25,104.33,106.4,103.29,105.74,533518,0
2012-10-26,105.93,106.39,104.28,105.7,439406,0
2012-10-31,105.68,106.86,104.73,106.06,394019,0
2012-11-01,106.05,107.26,105.82,106.72,448519,0
2012-11-02,107.48,108.35,107.08,107.3,746043,0
2012-11-05,107.19,107.52,106.8,107.26,253842,0
2012-11-06,107.55,108.58,106.73,108.3,325579,0
2012-11-07,106.97,107.62,105.94,106.12,226192,0
2012-11-08,106.04,106.46,104.72,105.16,287866,0
2012-11-09,104.85,106.61,104.85,105.5,260136,0
2012-11-12,105.5,106.19,105.18,105.75,164469,0
2012-11-13,100.67,106.24,99.93,104.91,178422,0
2012-11-14,105.01,105.35,103.85,103.93,607756,0
2012-11-15,104.22,105.17,103.51,104.6,664389,0
2012-11-16,104.96,105.55,104.18,104.79,995167,0
2012-11-19,105.72,108.04,105.42,107.91,489602,0
2012-11-20,107.83,109.94,107.68,109.75,836019,0
2012-11-21,109.59,109.86,108.46,108.69,532738,0
2012-11-23,109.14,110.02,108.86,109.91,201822,0
2012-11-26,109.43,109.98,108.14,108.61,496948,0
2012-11-27,108.54,109.07,107.76,107.91,438930,0
2012-11-28,107.74,108.28,106.89,108.2,527393,0
2012-11-29,108.83,108.93,107.49,108.06,353753,0
2012-11-30,108.2,108.67,106.77,108.36,732944,0
2012-12-03,109.74,109.74,106.79,107.03,435821,0
2012-12-04,106.84,107.14,105.17,106,540982,0
2012-12-05,106.14,107.49,105.69,107.41,615263,0
2012-12-06,107.11,108.41,107,108.29,504996,0
2012-12-07,108.55,108.81,107.91,108.6,424998,0
2012-12-10,108.66,109.12,108.36,109.02,375980,0
2012-12-11,109.22,110.01,108.87,109.53,505460,0
2012-12-12,109.8,110.18,108.83,108.96,299355,0
2012-12-13,108.82,109.65,108.04,108.13,328505,0
2012-12-14,108.49,108.49,106.88,106.89,509203,0
2012-12-17,107.5,107.5,106.49,107.01,672130,0
2012-12-18,107.27,108.3,106.96,108.06,893617,0
2012-12-19,108.26,108.41,106.43,106.5,898522,0
2012-12-20,106.48,107.78,106.42,107.77,487920,0
2012-12-21,106.15,108.49,106.03,108.03,914223,0
2012-12-24,107.59,107.87,107.42,107.78,116448,0
2012-12-26,107.83,107.98,106.53,106.77,275530,0
2012-12-27,106.66,107.41,106.07,107.11,228960,0
2012-12-28,106.32,107.17,106,106.01,259570,0
2012-12-31,105.77,108.49,105.1,108.47,402520,0
2013-01-02,110.28,111.56,110.12,111.37,508169,0
2013-01-03,111.15,112.61,110.91,111.5,440189,0
2013-01-04,111.84,112.76,111.32,112.4,287955,0
2013-01-07,111.91,112.58,111.68,111.92,359963,0
2013-01-08,111.51,112.76,111.34,111.68,658842,0
2013-01-09,111.96,112.32,111.82,112.08,815547,0
2013-01-10,112.58,112.58,110.73,111.36,728885,0
2013-01-11,111.42,111.99,111.08,111.28,475833,0
2013-01-14,111.31,111.68,110.35,111.18,329440,0
2013-01-15,110.74,111.28,110.24,111.22,210806,0
2013-01-16,110.71,111.34,110.19,111.04,357376,0
2013-01-17,111.17,112.38,111.17,112.1,315423,0
2013-01-18,112.45,113.53,112.45,113.22,1105819,0
2013-01-22,113.24,114.91,113.09,114.86,447074,0
2013-01-23,114.54,114.92,113.97,114.52,246493,0
2013-01-24,114.62,115.78,114.49,115.38,421269,0
2013-01-25,115.86,115.95,114.67,115.61,299665,0
2013-01-28,114.1,117.4,114.1,115.29,430813,0
2013-01-29,115.36,116.7,115.08,115.97,359388,0
2013-01-30,115.35,115.66,114.3,114.53,445009,0
2013-01-31,114.33,114.85,113.31,114.27,638766,0
2013-02-01,115.36,116.63,114.76,116.06,430384,0
2013-02-04,115.28,115.29,114.12,114.3,352565,0
2013-02-05,114.94,115.89,114.77,115.49,344247,0
2013-02-06,115.17,116.29,115.08,116.11,284830,0
2013-02-07,116.12,116.26,114.64,115.21,375960,0
2013-02-08,115.42,116.46,115.27,116.11,221732,0
2013-02-11,115.96,116.27,115.07,115.89,221301,0
2013-02-12,115.92,116.84,115.92,116.33,214883,0
2013-02-13,116.75,117.12,116.08,116.54,252695,0
2013-02-14,115.89,117.04,115.89,116.62,250109,0
2013-02-15,116.75,117.02,116.38,116.8,320130,0
2013-02-19,116.78,118.85,116.78,118.36,598707,0
2013-02-20,118.2,119.45,117.61,118.31,776480,0
2013-02-21,117.81,118.97,117.67,118.69,855918,0
2013-02-22,119.11,121.27,118.97,120.92,764922,0
2013-02-25,121.42,121.97,118.01,118.01,483426,0
2013-02-26,118.62,119.39,117.94,118.95,417681,0
2013-02-27,118.81,121.27,118.8,121,311584,0
2013-02-28,121.05,121.89,120.7,121.22,324445,0
2013-03-01,120.82,121.71,119.3,121.55,446780,0
2013-03-04,121.16,121.69,119.36,121.65,415586,0
2013-03-05,122.29,123.25,122.07,122.36,421644,0
2013-03-06,122.84,123.04,121.59,121.59,353762,0
2013-03-07,121.73,122.44,121.48,122.18,387452,0
2013-03-08,122.84,123,121.77,122.46,455893,0
2013-03-11,122.47,122.91,122.11,122.83,416485,0
2013-03-12,122.72,122.73,120.64,121.23,477340,0
2013-03-13,121.13,121.56,120.69,121.27,426848,0
2013-03-14,121.57,123.46,121.21,122.51,455700,0
2013-03-15,122.14,122.14,121.27,121.35,560013,0
2013-03-18,120.58,121.78,120.19,121.09,316703,0
2013-03-19,121.4,122.17,120.55,121.93,403051,0
2013-03-20,122.92,123.9,122.23,122.66,447700,0
2013-03-21,121.49,122.37,121.01,121.03,392881,0
2013-03-22,121.74,122.32,121.32,122.26,335708,0
2013-03-25,122.56,122.84,120.27,121.5,347476,0
2013-03-26,122.14,122.74,121.93,122.7,374596,0
2013-03-27,121.79,122.86,121.05,122.72,273227,0
2013-03-28,122.4,123.97,122.35,123.87,540667,0
2013-04-01,123.83,123.87,122.19,122.52,193719,0
2013-04-02,123.5,123.5,120.78,121.28,348096,0
2013-04-03,121.18,122.24,119.98,120.11,391465,0
2013-04-04,120.39,121.3,120.27,120.6,274927,0
2013-04-05,118.99,119.46,118.42,119.31,309023,0
2013-04-08,119.07,120.07,118.53,119.99,418233,0
2013-04-09,120.54,120.71,118.83,119.47,403775,0
2013-04-10,119.92,121.52,119.28,121.17,477807,0
2013-04-11,121.18,121.95,120.77,121.13,299838,0
2013-04-12,120.71,121.19,119.91,120.2,259230,0
2013-04-15,119.62,119.82,115.93,116.01,572645,0
2013-04-16,117.04,118.17,116.91,118.13,457381,0
2013-04-17,117.29,118.77,115.77,117.44,689064,0
2013-04-18,118.14,120.78,118.04,119.2,1206749,0
2013-04-19,119.28,120.19,118.16,119.35,594048,0
2013-04-22,119.59,120.2,118.92,119.34,394441,0
2013-04-23,119.84,120.96,119.2,120.74,431170,0
2013-04-24,121.08,121.48,120.39,120.74,414488,0
2013-04-25,121.08,121.91,120.32,120.49,449662,0
2013-04-26,120.64,120.66,119.24,120.15,260244,0
2013-04-29,119.85,119.85,115.44,115.62,1386455,0
2013-04-30,115.81,116.93,115.33,116.57,1157896,0
2013-05-01,115.9,116.37,114.96,115.07,493932,0
2013-05-02,115.7,116.05,115.22,115.47,459329,0
2013-05-03,116.34,117.39,116.1,116.69,567731,0
2013-05-06,116.56,117.47,116.38,117.12,432180,0
2013-05-07,117.44,118.28,117.11,117.91,578424,0
2013-05-08,117.86,118.13,117.59,117.95,608853,0
2013-05-09,118.23,118.41,117.42,117.75,529545,0
2013-05-10,118.19,118.95,118.05,118.48,333985,0
2013-05-13,118.39,118.42,117.46,117.87,673360,0
2013-05-14,117.88,119.36,117.88,119.16,563761,0
2013-05-15,119.07,119.16,118.58,118.88,540513,0
2013-05-16,118.68,119.07,117.9,118.14,577653,0
2013-05-17,118.35,120.72,118.35,120.61,542302,0
2013-05-20,120.33,121.41,120.33,120.72,377802,0
2013-05-21,120.68,121.94,120.07,121.58,386361,0
2013-05-22,121.49,122.2,119.71,120.05,780989,0
2013-05-23,118.74,120.21,118.74,119.98,595445,0
2013-05-24,117.32,120.1,117.32,119.91,642975,0
2013-05-28,120.99,123.33,120.9,123.09,939888,0
2013-05-29,122.62,122.85,120.78,121.07,604163,0
2013-05-30,121.18,122.57,121.18,122.03,378953,0
2013-05-31,121.79,123.07,120.94,121,608312,0
2013-06-03,121.16,122.28,120.36,122.26,714958,0
2013-06-04,122.25,122.96,120.32,120.74,493008,0
2013-06-05,120.3,120.97,118.64,118.96,611174,0
2013-06-06,118.77,119.12,117.6,118.97,415193,0
2013-06-07,119.54,120.99,119.29,120.58,286175,0
2013-06-10,121.06,121.06,120.12,120.63,309226,0
2013-06-11,119.48,119.66,118.06,118.17,687132,0
2013-06-12,119.16,119.37,116.37,116.49,539290,0
2013-06-13,116.3,118.64,116.03,118.36,251202,0
2013-06-14,118.3,118.65,116.92,117.38,379902,0
2013-06-17,118.54,120.7,118.16,120.36,838387,0
2013-06-18,120.41,121.93,120.23,121.6,549001,0
2013-06-19,121.57,122.29,120.54,120.59,380331,0
2013-06-20,119.78,119.78,117.75,118.14,584472,0
2013-06-21,119.02,119.49,117.85,118.93,1310709,0
2013-06-24,117.74,117.97,116.79,116.94,466515,0
2013-06-25,118.04,118.15,116.78,117.19,356687,0
2013-06-26,117.98,118.47,117.16,117.31,399129,0
2013-06-27,118.13,120.89,118.1,120.78,511015,0
2013-06-28,120.35,121.9,119.92,121.18,863887,0
2013-07-01,121.14,123.19,120.76,122.21,494230,0
2013-07-02,121.88,122.74,120.91,121.46,528971,0
2013-07-03,121.14,122,120.71,121.33,132994,0
2013-07-05,122.61,124.57,122.6,124.54,300969,0
2013-07-08,124.83,125.39,123.54,123.65,436194,0
2013-07-09,124.22,125.59,124.22,125.14,280125,0
2013-07-10,124.93,125.51,124.37,125.03,226355,0
2013-07-11,126.84,127.47,126.34,126.99,335425,0
2013-07-12,126.63,127.23,126.15,127.21,279112,0
2013-07-15,127.18,127.72,126.89,127.25,299989,0
2013-07-16,127.48,127.73,125.68,125.8,259017,0
2013-07-17,126.53,127.02,125.99,126.08,229410,0
2013-07-18,126.22,127.71,125.85,127.43,288251,0
2013-07-19,127.35,128.54,127.35,128.48,275950,0
2013-07-22,128.44,129.46,128.33,129.06,276831,0
2013-07-23,129.13,129.36,128.57,128.78,284867,0
2013-07-24,128.99,129.11,128.2,128.54,210035,0
2013-07-25,128.05,128.66,127.72,128.34,355952,0
2013-07-26,127.53,128.49,127.25,127.99,513388,0
2013-07-29,124.73,125.85,122.91,123.71,857233,0
2013-07-30,124.2,124.65,122.64,123.6,710237,0
2013-07-31,124.07,124.07,122.73,122.89,737096,0
2013-08-01,123.64,125.23,123.41,124.82,638127,0
2013-08-02,124.2,124.44,123.06,124.29,765146,0
2013-08-05,124.62,124.62,123.44,123.58,559857,0
2013-08-06,123.07,123.56,123,123.25,458851,0
2013-08-07,123.1,123.36,122.03,122.95,384174,0
2013-08-08,123.24,123.28,122.65,122.76,309387,0
2013-08-09,122.69,123.18,122.25,122.68,349690,0
2013-08-12,122.45,124.22,122.45,124.06,270053,0
2013-08-13,124.02,124.99,123.01,124.43,246568,0
2013-08-14,123.81,124.41,122.93,123.56,375527,0
2013-08-15,122.27,123.34,121.94,121.99,433937,0
2013-08-16,121.69,122.63,121.33,122.43,1159817,0
2013-08-19,122.39,122.95,121.47,121.55,376009,0
2013-08-20,121.52,122.64,121.01,121.87,322403,0
2013-08-21,121.83,122.16,120.99,121.06,328707,0
2013-08-22,121.25,122.45,121.09,122.43,293960,0
2013-08-23,122.83,123.55,122.03,122.93,203984,0
2013-08-26,122.93,123.41,122.2,122.42,114554,0
2013-08-27,121.11,121.46,120.1,120.15,372194,0
2013-08-28,120.16,121.19,120.05,120.72,240882,0
2013-08-29,120.27,121.19,119.97,120.95,342934,0
2013-08-30,121.54,121.54,120.54,120.82,412755,0
2013-09-03,122.07,122.71,120.85,121.56,494622,0
2013-09-04,121.64,123.33,121.16,123.2,398979,0
2013-09-05,123.09,123.74,122.23,123.35,195435,0
2013-09-06,123.42,124.4,122.22,123.34,202437,0
2013-09-09,124.05,125.37,123.77,124.91,442553,0
2013-09-10,125.83,126.59,125.42,126.52,347636,0
2013-09-11,126.4,127.25,126.1,126.62,332756,0
2013-09-12,126.36,127.3,126.36,126.85,315343,0
2013-09-13,127.25,127.58,126.27,127.51,351342,0
2013-09-16,128.66,128.78,127.67,128.59,359160,0
2013-09-17,128.59,129.03,127.84,128.71,183796,0
2013-09-18,128.47,130.91,127.92,130.55,308289,0
2013-09-19,131.17,132.37,130.6,131.32,353195,0
2013-09-20,131.28,131.81,130.62,130.72,445237,0
2013-09-23,130.57,130.79,129.46,130.24,260223,0
2013-09-24,130.64,131.78,128.99,131.02,523273,0
2013-09-25,130.83,131.54,130.24,130.41,290125,0
2013-09-26,130.6,131.74,130.04,131.71,214609,0
2013-09-27,130.73,130.82,129.85,130.17,469035,0
2013-09-30,128.83,130.4,128.66,129.8,395540,0
2013-10-01,129.95,130.9,129.58,130.29,316164,0
2013-10-02,129.65,129.65,128.02,128.84,348872,0
2013-10-03,128.37,129.1,126.44,127.3,265025,0
2013-10-04,127.29,127.92,126.49,126.72,411754,0
2013-10-07,125.55,127.48,125.55,126.81,400780,0
2013-10-08,126.7,127.25,124.78,124.84,307318,0
2013-10-09,125.29,128.07,123.61,124.04,331132,0
2013-10-10,125.04,127.32,124.79,127.18,256268,0
2013-10-11,127.2,127.84,126.53,127.82,313438,0
2013-10-14,126.73,128.32,126.59,127.83,328079,0
2013-10-15,127.55,127.86,126.68,126.69,353028,0
2013-10-16,127.32,128.32,126.62,126.97,262861,0
2013-10-17,126.75,128.34,126.55,128.26,345201,0
2013-10-18,129.15,129.16,128.01,129.01,234780,0
2013-10-21,129.13,129.33,128.6,128.96,261612,0
2013-10-22,128.82,130.71,128.71,130.54,362133,0
2013-10-23,129.94,130.81,129.2,129.52,292943,0
2013-10-24,129.48,129.86,128.19,128.52,271526,0
2013-10-25,128.47,130.26,127.81,129.95,319419,0
2013-10-28,123.49,125.82,120.33,121.36,1803145,0
2013-10-29,121.53,125.23,121.22,125.16,1021820,0
2013-10-30,125.71,126.97,122.78,122.78,732956,0
2013-10-31,122.96,125.12,122.89,124.04,444547,0
2013-11-01,124.14,125.46,123.48,124.3,552594,0
2013-11-04,124.48,124.91,123.19,123.38,393079,0
2013-11-05,122.79,123.27,121.65,121.86,683306,0
2013-11-06,122.15,123.24,121.7,123.21,366900,0
2013-11-07,123.36,123.36,120.6,120.71,413411,0
2013-11-08,120.87,123.09,120.77,123.02,428694,0
2013-11-11,123.09,123.78,123.01,123.43,251774,0
2013-11-12,122.91,123.45,122.32,122.72,314644,0
2013-11-13,122.07,123.67,121.66,123.33,986426,0
2013-11-14,123.78,124.15,123.16,123.54,517389,0
2013-11-15,123.5,124.05,122.31,124.04,1048354,0
2013-11-18,124,124.2,123.12,123.39,593809,0
2013-11-19,122.97,123.44,122.52,122.77,579293,0
2013-11-20,123.09,124.62,122.21,123.68,623603,0
2013-11-21,124.16,125.3,123.91,125.19,331891,0
2013-11-22,125.2,126,124.66,125.95,408917,0
2013-11-25,126.15,126.25,125.04,126.02,332691,0
2013-11-26,125.9,126.86,125.48,126.64,385609,0
2013-11-27,126.64,127.01,126.16,126.97,270559,0
2013-11-29,127.46,127.46,126.31,126.86,167646,0
2013-12-02,126.47,127.41,126.08,126.82,422470,0
2013-12-03,126.35,126.97,124.95,125.4,395282,0
2013-12-04,124.79,125.86,123.31,124.77,350606,0
2013-12-05,124.32,124.74,123.95,124.36,518540,0
2013-12-06,125.39,126.55,124.95,126.35,314430,0
2013-12-09,126.48,127.45,126.47,127.12,414660,0
2013-12-10,126.26,127.13,125.18,126.64,481236,0
2013-12-11,126.24,127.51,126.17,126.48,717318,0
2013-12-12,126.02,126.77,125.54,126.47,430735,0
2013-12-13,126.78,127.55,126.34,126.87,645085,0
2013-12-16,126.58,129.55,126.58,128.99,649757,0
2013-12-17,129.1,129.57,128.44,128.65,501429,0
2013-12-18,129.3,130.36,127.96,130.28,1017792,0
2013-12-19,130.01,131.24,129.85,131.03,713868,0
2013-12-20,131.15,132.56,130.94,132.46,646258,0
2013-12-23,132.85,134.02,132.55,133.8,369952,0
2013-12-24,133.63,134.44,133.07,134.01,92887,0
2013-12-26,134.12,135.35,132.85,135.08,199172,0
2013-12-27,135.1,135.84,134.24,135.4,245815,0
2013-12-30,135.25,136.16,135.09,135.53,224509,0
2013-12-31,136.17,136.87,134.9,135.65,310670,0
2014-01-02,135.5,135.5,134.32,135.06,367451,0
2014-01-03,135.03,135.99,134.55,135.21,365243,0
2014-01-06,135.93,136.07,134.08,134.46,405676,0
2014-01-07,134.98,135.19,133.65,134.72,354034,0
2014-01-08,134.72,136.01,134.41,135.29,356766,0
2014-01-09,136.22,137.28,136.14,136.5,500097,0
2014-01-10,136.5,136.92,135.45,136.34,280824,0
2014-01-13,135.77,136.89,134.72,134.97,360811,0
2014-01-14,135.42,136.67,134.8,136.61,432292,0
2014-01-15,136.7,137.55,136.48,137.52,292806,0
2014-01-16,138.19,139.4,137.57,137.81,329912,0
2014-01-17,137.61,137.68,136.38,137,400159,0
2014-01-21,137.33,139.22,137.33,138.82,388080,0
2014-01-22,138.81,138.81,138.07,138.45,204433,0
2014-01-23,137.32,138.22,135.59,135.96,477194,0
2014-01-24,134.74,135.18,132.06,132.69,914498,0
2014-01-27,134.34,135.72,131.94,132.46,761965,0
2014-01-28,132.78,136.03,132.32,134.72,465542,0
2014-01-29,133.5,134.97,132.7,133.2,433180,0
2014-01-30,134.36,134.98,133.59,134.76,320474,0
2014-01-31,133.31,135.26,132.44,134.24,482987,0
2014-02-03,133.87,135.04,128.72,128.93,752130,0
2014-02-04,129.38,129.82,128.29,129.11,988190,0
2014-02-05,127.87,129.68,127.87,129.05,462547,0
2014-02-06,129.69,130.45,129.07,129.87,492376,0
2014-02-07,130.55,131.58,130.33,130.99,533377,0
2014-02-10,131.1,131.31,129.88,130.1,517109,0
2014-02-11,130.59,131.09,130.07,130.71,584778,0
2014-02-12,131.04,132.53,131.04,132,491573,0
2014-02-13,131.3,133.57,131.09,133.51,427717,0
2014-02-14,133.51,134.38,132.57,133.88,632558,0
2014-02-18,133.75,134.14,132.64,132.91,449670,0
2014-02-19,132.77,133.85,131.72,132.11,342658,0
2014-02-20,132.41,132.91,131.51,132.57,376951,0
2014-02-21,132.63,133.59,131.92,131.98,365136,0
2014-02-24,132.46,134.06,132.27,132.36,637894,0
2014-02-25,132.46,133.15,132.07,132.35,453367,0
2014-02-26,132.87,133.51,131.86,132.04,511418,0
2014-02-27,131.92,132.47,128.76,131.68,446146,0
2014-02-28,131.58,133.48,131.4,132.64,917538,0
2014-03-03,131.6,132.31,130.82,131.76,382897,0
2014-03-04,132.71,134.22,132.52,133.34,570067,0
2014-03-05,133.69,134.72,133.32,134.01,683158,0
2014-03-06,133.96,136.03,133.96,135.63,761938,0
2014-03-07,136.12,136.74,135.33,136.46,717266,0
2014-03-10,136.3,136.59,133.74,134.07,792608,0
2014-03-11,134.07,134.72,130.78,131.31,1108560,0
2014-03-12,130.85,131.25,129.33,131.17,869127,0
2014-03-13,131.92,132.64,130.31,131.02,669001,0
2014-03-14,130.18,131.74,130.07,131.16,650078,0
2014-03-17,132.09,133.71,131.89,133.65,762308,0
2014-03-18,133.81,134.29,133.33,133.95,715447,0
2014-03-19,133.86,134.16,131.59,132.4,357671,0
2014-03-20,131.91,132.64,131.31,132.09,307542,0
2014-03-21,133.07,134.24,131.55,131.78,924441,0
2014-03-24,132.07,132.35,130.71,131.3,433378,0
2014-03-25,132.14,132.96,130.6,131.88,546359,0
2014-03-26,132.44,133.11,130.27,130.28,546523,0
2014-03-27,130.19,130.4,129.27,129.58,351858,0
2014-03-28,129.57,131.42,129.57,129.88,394287,0
2014-03-31,130.45,131.11,129.97,130.6,473224,0
2014-04-01,131.27,131.75,130.15,131.66,536724,0
2014-04-02,132.05,133.75,131.8,133.52,422629,0
2014-04-03,133.99,134.26,133.26,133.88,269110,0
2014-04-04,134.41,134.73,131.78,132.05,291703,0
2014-04-07,131.64,131.82,129.74,129.91,446817,0
2014-04-08,129.47,131.24,129.31,130.52,591055,0
2014-04-09,131,131.86,130.24,131.23,456003,0
2014-04-10,131.22,131.63,128.42,128.49,310045,0
2014-04-11,128.07,129.05,127.16,127.52,416457,0
2014-04-14,128.17,128.5,125.65,126.89,619965,0
2014-04-15,126.85,126.85,124.17,126.38,1067417,0
2014-04-16,127.55,128.38,126.84,128.36,848622,0
2014-04-17,128.08,129.61,127.61,127.68,703970,0
2014-04-21,128.01,129.35,127.46,128.72,392312,0
2014-04-22,128.73,129.77,128.24,129.28,364904,0
2014-04-23,129.28,130.01,128.91,129.04,438495,0
2014-04-24,129.61,129.63,128.4,129.04,393575,0
2014-04-25,129.01,129.01,126.39,126.65,560253,0
2014-04-28,135.34,137.11,133.11,134.92,1321073,0
2014-04-29,135.37,136.17,134.07,135.23,694497,0
2014-04-30,135.23,136.21,134.15,136.12,573032,0
2014-05-01,136.08,136.76,134.74,135.29,564548,0
2014-05-02,134.94,135.86,134.76,135.13,679645,0
2014-05-05,134.64,135.61,133.67,135.15,376139,0
2014-05-06,135.02,135.52,134.31,134.36,444253,0
2014-05-07,134.75,136.33,134.46,136.1,404714,0
2014-05-08,136.92,138.55,136.59,137.81,690401,0
2014-05-09,137.5,137.71,135.19,136.35,394146,0
2014-05-12,137.65,138.69,136.87,138.47,251668,0
2014-05-13,138.23,138.83,138.05,138.23,277219,0
2014-05-14,138.38,138.53,136.94,137.13,209396,0
2014-05-15,136.75,137,134.69,135.88,370825,0
2014-05-16,135.88,136.71,134.73,136.6,344763,0
2014-05-19,136.14,137.34,135.76,137.02,335128,0
2014-05-20,136.66,136.87,135.03,135.51,427087,0
2014-05-21,135.94,137.34,135.77,137.29,289305,0
2014-05-22,137.62,138.47,136.98,137.85,272686,0
2014-05-23,137.78,138.83,137.38,138.77,320048,0
2014-05-27,139.09,139.89,139.09,139.29,364109,0
2014-05-28,139.58,140.15,138.16,138.23,582322,0
2014-05-29,138.53,138.87,138.05,138.43,432458,0
2014-05-30,138.17,138.89,138.01,138.79,270944,0
2014-06-02,138.66,139.05,137.42,138.87,235846,0
2014-06-03,138.42,138.89,137.92,138.57,234659,0
2014-06-04,138.44,138.44,137.82,138,244126,0
2014-06-05,138.04,140.58,137.8,140.48,367125,0
2014-06-06,139.78,141.79,139.57,141.76,368081,0
2014-06-09,141.68,143.88,141.62,143.61,601434,0
2014-06-10,143.17,144.11,142.68,143.55,418421,0
2014-06-11,142.53,142.79,141.75,142.68,323017,0
2014-06-12,142.68,143.06,141.96,142.63,524195,0
2014-06-13,142.63,143.37,142.18,143.21,439998,0
2014-06-16,143.11,143.9,142.97,143.2,571965,0
2014-06-17,142.85,143.87,142.76,143.63,374593,0
2014-06-18,143.91,144.21,142.68,144.08,368317,0
2014-06-19,147.39,148.37,143.5,144.42,306041,0
2014-06-20,145.04,145.96,143.87,145.9,709617,0
2014-06-23,145.68,146.06,144.45,144.61,406779,0
2014-06-24,144.12,145.73,143.3,143.49,317679,0
2014-06-25,143.53,144.1,142.94,143.46,276849,0
2014-06-26,143.75,143.87,142.26,143.02,191922,0
2014-06-27,142.86,144.33,142.86,144.3,1001695,0
2014-06-30,144.02,144.21,142.91,143.05,539190,0
2014-07-01,143.08,143.78,142.05,143.43,429591,0
2014-07-02,143.01,143.69,142.52,142.64,422906,0
2014-07-03,143.01,143.97,142.72,143.47,304410,0
2014-07-07,143.52,143.56,142.39,142.79,330265,0
2014-07-08,142.91,143.3,141.65,142.31,345168,0
2014-07-09,142.4,143.16,141.61,142.5,275538,0
2014-07-10,141.43,142.11,140.99,141.25,257726,0
2014-07-11,141.18,142.06,140.32,141.95,213863,0
2014-07-14,142.49,143.14,142.07,142.23,434405,0
2014-07-15,142.06,142.93,141.25,141.94,574766,0
2014-07-16,142.38,142.63,141.01,141.83,305668,0
2014-07-17,140.62,141.27,139.6,139.78,818597,0
2014-07-18,140.21,140.99,139.29,140.32,755627,0
2014-07-21,140.15,141.01,139.77,140.59,251404,0
2014-07-22,141.49,141.71,141.17,141.37,273230,0
2014-07-23,141.32,141.42,140.04,140.38,203534,0
2014-07-24,140.58,140.92,139.99,140.24,292399,0
2014-07-25,140.13,140.53,139.48,140.04,377810,0
2014-07-28,140.13,145.61,139.81,145.43,1201820,0
2014-07-29,147.92,147.92,143.95,144.13,597070,0
2014-07-30,144.36,144.89,142.71,144.75,499870,0
2014-07-31,143.38,143.93,141.27,141.34,642613,0
2014-08-01,140.71,141.35,139.7,140.74,420297,0
2014-08-04,140.78,142.74,140.49,142.56,353530,0
2014-08-05,141.62,143.38,140.83,141.36,396003,0
2014-08-06,140.33,141.29,139.81,140.66,330602,0
2014-08-07,141.54,143.07,141.22,141.65,493497,0
2014-08-08,142.25,144.61,141.91,144.56,440432,0
2014-08-11,144.74,145.11,143.7,143.99,248584,0
2014-08-12,143.56,145.23,143.01,143.47,246597,0
2014-08-13,143.77,144.84,143.55,144.65,211649,0
2014-08-14,144.66,145.33,144.36,145.29,179422,0
2014-08-15,145.56,145.73,143.16,144.59,270602,0
2014-08-18,145.84,147.37,145.68,147.19,270030,0
2014-08-19,147.15,147.68,146.48,147.63,249636,0
2014-08-20,147.76,148.87,147.24,148.07,319748,0
2014-08-21,147.9,148.2,147.15,147.87,191103,0
2014-08-22,147.38,147.98,146.78,147.51,226534,0
2014-08-25,148.37,148.51,147.47,148.34,170015,0
2014-08-26,148.47,148.82,147.89,147.97,246058,0
2014-08-27,148.32,148.79,147.14,147.94,225832,0
2014-08-28,147.77,147.77,146.96,147.52,164386,0
2014-08-29,147.72,148.28,147.01,147.7,227298,0
2014-09-02,148.09,148.63,146.84,147.38,283085,0
2014-09-03,147.83,148.33,146.45,146.76,215652,0
2014-09-04,146.77,147.3,145.48,146,354344,0
2014-09-05,145.99,146.93,145.36,146.72,374962,0
2014-09-08,146.82,146.95,146.17,146.28,297746,0
2014-09-09,146.45,146.45,144.89,145.37,195696,0
2014-09-10,145.06,145.66,144.4,145.32,208326,0
2014-09-11,144.62,145.04,144.25,144.84,350537,0
2014-09-12,144.66,144.98,143.98,144.34,261021,0
2014-09-15,144.13,144.65,143.53,144.27,297632,0
2014-09-16,144.33,145.63,144.01,145.05,217246,0
2014-09-17,145.48,147.74,145.15,146.78,394778,0
2014-09-18,147.13,147.59,146.67,147.38,247802,0
2014-09-19,148.41,148.51,146.65,146.69,443042,0
2014-09-22,146.2,146.2,144.47,144.74,305233,0
2014-09-23,144.65,144.95,143.98,144.15,215032,0
2014-09-24,144.14,145.34,143.74,145.16,269235,0
2014-09-25,144.5,144.51,142.79,142.8,300071,0
2014-09-26,142.72,144.99,142.05,144.58,283175,0
2014-09-29,142.66,144.65,142.66,144.25,301492,0
2014-09-30,144.33,144.75,142.9,143.53,456022,0
2014-10-01,143.52,143.52,141.99,142.59,460603,0
2014-10-02,142.7,143.07,140.79,142.08,450811,0
2014-10-03,142.87,144,142.33,143.83,293823,0
2014-10-06,144.52,145.13,143.48,144.04,320499,0
2014-10-07,142.17,143.31,140.78,140.84,322314,0
2014-10-08,140.71,144.66,140.08,144.53,505307,0
2014-10-09,144.41,144.41,140.72,140.72,331015,0
2014-10-10,141.02,141.29,139.23,139.29,421330,0
2014-10-13,139.6,140.17,136,136.18,421685,0
2014-10-14,137.06,140.29,136.63,139.13,625444,0
2014-10-15,137.17,138.74,134.92,138.04,517060,0
2014-10-16,135.75,139.24,135.12,138.62,540409,0
2014-10-17,140.21,142.69,139.88,141.92,430906,0
2014-10-20,141.43,142.55,140.28,142.12,447055,0
2014-10-21,143.17,146.08,143.03,146.05,442280,0
2014-10-22,145.94,147.07,143.98,144.07,590200,0
2014-10-23,146.02,148.25,146.02,147.88,470713,0
2014-10-24,147.88,148.92,146.68,148.52,592399,0
2014-10-27,149.33,150.47,146.68,148.29,575216,0
2014-10-28,148.56,151.68,148.56,151.68,498056,0
2014-10-29,151.61,152.22,150.59,151.43,745750,0
2014-10-30,150.74,152.6,150.74,152.09,442743,0
2014-10-31,154.16,156.37,153.79,155.52,778799,0
2014-11-03,155.42,156.92,154.67,155.82,533922,0
2014-11-04,155.86,156.37,154.45,154.78,446885,0
2014-11-05,153.04,155.27,152.52,154.3,462043,0
2014-11-06,154.24,155.53,153.68,155.45,520555,0
2014-11-07,155.32,156.03,154.7,155.48,363088,0
2014-11-10,155.4,155.98,154.77,155.74,309607,0
2014-11-11,155.58,156.17,154.21,154.66,313392,0
2014-11-12,153.78,154.66,153.47,154,338353,0
2014-11-13,154,155.42,153.61,153.98,288452,0
2014-11-14,153.72,155.17,153.46,154.49,324586,0
2014-11-17,154.01,154.77,153.49,153.64,405242,0
2014-11-18,153.81,155.29,153.38,153.52,393478,0
2014-11-19,153.18,154.04,152.35,153.93,279071,0
2014-11-20,153.55,154.84,152.48,154.45,211897,0
2014-11-21,155.61,156.8,155.04,155.44,296414,0
2014-11-24,155.64,156.3,154.75,155.81,178861,0
2014-11-25,156.29,157.76,155.95,157.64,350847,0
2014-11-26,157.35,157.4,155.41,156.71,245665,0
2014-11-28,156.47,156.85,154.69,155.06,237705,0
2014-12-01,154.3,154.65,152.51,153.05,352507,0
2014-12-02,153.43,154.61,152.83,154.22,356166,0
2014-12-03,154.42,156.94,154.36,156.83,398710,0
2014-12-04,156.44,157.26,155.29,155.99,194189,0
2014-12-05,155.99,156.34,154.99,155.34,210552,0
2014-12-08,155.22,156.06,151.66,152.65,406222,0
2014-12-09,151.18,153.41,151.14,153.32,397213,0
2014-12-10,153.12,153.12,149.8,150.35,324085,0
2014-12-11,150.73,152.39,150.02,150.32,228995,0
2014-12-12,148.89,150.31,147.22,147.25,301762,0
2014-12-15,148.35,149.06,146.54,148.15,452343,0
2014-12-16,148.34,150.95,148.18,148.28,379906,0
2014-12-17,148.28,149.79,145.53,149.28,733012,0
2014-12-18,151.13,154.88,150.96,154.83,502086,0
2014-12-19,155.8,156.56,153.56,153.64,946700,0
2014-12-22,153.26,155.22,153.26,155.16,270057,0
2014-12-23,155.61,157.08,155.06,156.72,306999,0
2014-12-24,156.82,157.57,156.61,156.93,101329,0
2014-12-26,157.23,158.04,156.76,156.99,133800,0
2014-12-29,156.49,157.39,155.93,156.8,185113,0
2014-12-30,156.58,156.59,155.36,155.53,151366,0
2014-12-31,156,156.77,153.5,153.59,222235,0
2015-01-02,153.9,154.55,151.58,153.86,260629,0
2015-01-05,152.59,152.81,149.08,149.36,458106,0
2015-01-06,149.48,149.7,146.02,147.27,433121,0
2015-01-07,148.84,149.35,147.56,148.78,427921,0
2015-01-08,149.59,150.69,148.55,149.79,636740,0
2015-01-09,150.15,150.76,148.53,148.95,308658,0
2015-01-12,149.54,150.21,146.52,146.78,432660,0
2015-01-13,148.05,149.37,144.71,146.44,407564,0
2015-01-14,144.53,145.98,143.89,145.67,486046,0
2015-01-15,145.36,146.09,143.06,143.56,744512,0
2015-01-16,142.98,143.62,142.31,143.43,788914,0
2015-01-20,144.73,144.92,143.02,143.72,630521,0
2015-01-21,143.11,145.37,143.11,145.18,382197,0
2015-01-22,146.62,148.07,144.73,147.83,436734,0
2015-01-23,147.52,148.85,147.12,147.31,632475,0
2015-01-26,155.24,159.27,151.27,153.21,793070,0
2015-01-27,151.42,155.29,150.78,154.68,733480,0
2015-01-28,155.88,155.88,151.48,152.08,482296,0
2015-01-29,151.71,154.21,151.56,153.93,608554,0
2015-01-30,152.38,153.38,151.43,151.86,512025,0
2015-02-02,152.31,154.84,151.51,154.8,512393,0
2015-02-03,154.54,157.16,154.54,157.1,577285,0
2015-02-04,156.35,157.09,155.18,155.59,430196,0
2015-02-05,155.59,159.94,155.36,159.52,680975,0
2015-02-06,160.21,160.39,158.03,158.54,349523,0
2015-02-09,158.07,160.39,158.07,159.32,466655,0
2015-02-10,160.44,160.86,159.7,160.77,396817,0
2015-02-11,160.81,161.61,160.23,160.77,322328,0
2015-02-12,161.23,162.48,160.91,162.42,401310,0
2015-02-13,163.61,164.81,162.83,163.56,526956,0
2015-02-17,162.93,165.61,162.64,165.14,595795,0
2015-02-18,165.23,165.91,164.84,165.48,327105,0
2015-02-19,164.44,165.35,164.29,164.73,296760,0
2015-02-20,164.51,165.94,162.8,165.61,273195,0
2015-02-23,165.52,166.18,165.04,165.71,374323,0
2015-02-24,165.35,165.43,164.22,165.19,241505,0
2015-02-25,165.02,165.63,164.49,165.35,418377,0
2015-02-26,165.7,166.63,165.03,165.87,309871,0
2015-02-27,165.71,166.94,164.82,164.89,354049,0
2015-03-02,164.89,165.99,164.33,165.85,312394,0
2015-03-03,164.96,166.01,164.19,164.68,367780,0
2015-03-04,164.2,164.35,162.59,164.12,365647,0
2015-03-05,164.23,166.1,163.62,165.91,338107,0
2015-03-06,164.47,165.23,162.84,163.35,357314,0
2015-03-09,163.18,165.83,163,165.42,467677,0
2015-03-10,163.91,165.03,162.95,162.95,326318,0
2015-03-11,162.95,163.85,162.42,163.31,417474,0
2015-03-12,163.34,166.14,163.16,165.9,305484,0
2015-03-13,165.55,165.84,163.26,164.25,247254,0
2015-03-16,165.45,167.72,165.27,167.66,302536,0
2015-03-17,166.05,167.06,164.62,166.08,352740,0
2015-03-18,165.68,168.84,163.65,168.27,423877,0
2015-03-19,167.71,167.71,165.47,166.47,307314,0
2015-03-20,167.07,169.1,165.78,168.69,601720,0
2015-03-23,168.99,169.41,168.06,168.76,357005,0
2015-03-24,168.12,169.48,167.81,169.05,321644,0
2015-03-25,169.18,169.95,167.92,167.92,522861,0
2015-03-26,167.75,168.17,167.11,167.76,395523,0
2015-03-27,167.07,169.35,166.74,168.67,448776,0
2015-03-30,169.56,171.41,169,171.24,249894,0
2015-03-31,170.24,170.83,168.92,169.24,453416,0
2015-04-01,168.67,168.67,166.22,167.07,592066,0
2015-04-02,167.15,169.88,166.65,168.64,411886,0
2015-04-06,168.02,170.14,167.71,169.37,391661,0
2015-04-07,169.13,170.07,168.06,168.21,282126,0
2015-04-08,168.42,169.55,167.05,167.33,733267,0
2015-04-09,167.24,168.2,166.37,168.01,570629,0
2015-04-10,168.79,168.95,167.39,167.83,317011,0
2015-04-13,168.12,168.12,166.48,166.68,375360,0
2015-04-14,165.98,167.33,165.31,167.17,248922,0
2015-04-15,167.93,169.05,166.89,168.73,349323,0
2015-04-16,168.13,168.94,166.76,168.16,280452,0
2015-04-17,167.08,167.08,163.58,164.65,411892,0
2015-04-20,165.35,167.13,164.67,166.64,375029,0
2015-04-21,166.82,167.19,165.6,165.79,544018,0
2015-04-22,165.78,166.58,163.52,166.48,603230,0
2015-04-23,165.84,168.33,165.01,167.59,562483,0
2015-04-24,167.48,168.21,165.57,167.46,670291,0
2015-04-27,171.98,173.84,169.53,170.03,704243,0
2015-04-28,167.82,170.42,167.06,170.41,589013,0
2015-04-29,169.25,170.35,166.83,168.66,440205,0
2015-04-30,167.93,168.16,165.44,165.72,686790,0
2015-05-01,166.08,167.67,165.29,167.06,486172,0
2015-05-04,167.12,168.59,166.32,167.92,399511,0
2015-05-05,167.2,168.36,165.73,165.79,328376,0
2015-05-06,166.68,167.04,164.42,165.87,514505,0
2015-05-07,165.16,166.71,164.34,166.43,385226,0
2015-05-08,168.27,170.25,167.46,169.82,570093,0
2015-05-11,169.07,169.96,168.59,168.63,428229,0
2015-05-12,167.88,170.13,167.41,169.91,408301,0
2015-05-13,170.69,172.39,169.1,171.63,448100,0
2015-05-14,172.78,174.05,172.06,173.78,449945,0
2015-05-15,173.47,174.42,172.52,173.53,686428,0
2015-05-18,172.86,173.97,172.38,173.65,286229,0
2015-05-19,173.88,174.15,172.86,174.04,260342,0
2015-05-20,174,174.82,173.04,174.32,267257,0
2015-05-21,174.44,175.06,173.48,174.62,282915,0
2015-05-22,174.69,175.14,174.03,174.57,271550,0
2015-05-26,173.91,174.5,172.43,173.17,295143,0
2015-05-27,174.12,175.41,173.52,175.11,255516,0
2015-05-28,174.92,175.06,173.47,174.6,228986,0
2015-05-29,174.02,174.02,171.83,172.42,319752,0
2015-06-01,173.04,173.04,170.94,172.37,290740,0
2015-06-02,172.04,174.22,171.45,173.19,217733,0
2015-06-03,173.67,174.36,172.7,173.85,182759,0
2015-06-04,172.86,173.29,171.48,171.79,264447,0
2015-06-05,171.62,172.63,170.49,172.53,236236,0
2015-06-08,172.01,174.04,171.62,171.96,190877,0
2015-06-09,172.54,173.2,171.73,172.53,205552,0
2015-06-10,173.25,174.79,173.24,174.47,202840,0
2015-06-11,174.64,175.74,174.36,175.13,269508,0
2015-06-12,174.57,174.65,172.85,173.3,192805,0
2015-06-15,171.55,171.73,169.84,171.44,274900,0
2015-06-16,171.52,172.4,170.96,171.54,238468,0
2015-06-17,171.8,172.69,170.82,171.9,214624,0
2015-06-18,172.29,174.81,172.07,174.44,381956,0
2015-06-19,174.33,174.67,173.51,173.59,843063,0
2015-06-22,174.97,176.3,174.78,175.21,242122,0
2015-06-23,175.23,176.07,174,174.34,334940,0
2015-06-24,173.8,174.77,172.85,173.15,302399,0
2015-06-25,173.41,174.02,172.37,172.55,229539,0
2015-06-26,173.19,174.29,172.65,173.44,334263,0
2015-06-29,172.19,173.35,169.83,170.05,355572,0
2015-06-30,172.07,172.6,169.63,169.94,504158,0
2015-07-01,171.44,171.73,170.14,171.48,325333,0
2015-07-02,172.17,172.35,171.07,172.05,469734,0
2015-07-06,170.36,172.19,169.68,171.04,309908,0
2015-07-07,171.46,172.54,169.12,172.48,464760,0
2015-07-08,171.75,172.07,168.43,169.06,365502,0
2015-07-09,171.19,172.08,169.04,169.3,346147,0
2015-07-10,171.57,171.65,169.43,170.08,462373,0
2015-07-13,171.9,173.97,171.53,173.64,455382,0
2015-07-14,173.88,174.68,173.12,174.49,266398,0
2015-07-15,174.49,174.9,173.29,173.59,272630,0
2015-07-16,174.92,175.63,174.15,174.75,180876,0
2015-07-17,174.83,174.94,174.03,174.63,209958,0
2015-07-20,174.56,175.48,174.2,174.66,201749,0
2015-07-21,174.16,174.55,172.45,172.68,368036,0
2015-07-22,172.28,173.89,171.93,172.71,330747,0
2015-07-23,172.49,173.84,171.35,171.52,390024,0
2015-07-24,171.19,171.95,169.2,169.84,448392,0
2015-07-27,159.85,162.87,156.12,162.09,1722935,0
2015-07-28,162.21,162.79,160.4,162.09,1095392,0
2015-07-29,162.02,164.86,161.66,164.58,433192,0
2015-07-30,163.8,165.44,163.21,164.88,274912,0
2015-07-31,165.69,165.81,164.27,165.08,432989,0
2015-08-03,165.27,165.52,162.16,163.23,403050,0
2015-08-04,163.23,164.74,162.85,164.55,469467,0
2015-08-05,165.54,167.2,164.67,165.2,305109,0
2015-08-06,165.2,166.08,164.08,164.76,348561,0
2015-08-07,164.28,166.09,164.1,166.06,336724,0
2015-08-10,167.18,168.38,166.47,167.74,312912,0
2015-08-11,165.93,166.84,164.7,166.71,293746,0
2015-08-12,165.3,166.71,164.15,166.3,299838,0
2015-08-13,166.03,167.58,165.21,166.85,219888,0
2015-08-14,166.26,167.6,164.13,167.51,377054,0
2015-08-17,166.95,169.28,165.85,168.95,260929,0
2015-08-18,168.82,169.52,168.42,169.12,276026,0
2015-08-19,168.17,168.82,165.84,167.01,276127,0
2015-08-20,165.69,167.01,163.5,163.52,356988,0
2015-08-21,162.54,162.78,159.31,159.62,533002,0
2015-08-24,153.03,157.27,150.78,152.99,1000828,0
2015-08-25,156.67,156.95,152,152.22,849359,0
2015-08-26,155.38,155.91,152.79,155.39,731206,0
2015-08-27,157.04,161.76,156.35,161.11,641732,0
2015-08-28,160.36,162.03,159.94,161.9,361651,0
2015-08-31,160.62,161.88,158.73,159.97,487809,0
2015-09-01,156.72,157.29,152.81,153.81,641021,0
2015-09-02,155.54,156.66,153.82,156.64,493483,0
2015-09-03,156.98,160.4,156.12,156.65,514966,0
2015-09-04,155.69,156.26,153.33,154.23,323955,0
2015-09-08,156.57,158.54,155.54,158.52,355065,0
2015-09-09,160.03,160.03,155.97,156.26,253025,0
2015-09-10,155.7,158.03,155.7,156.95,377669,0
2015-09-11,154.77,156.45,154.23,156.23,431468,0
2015-09-14,156.24,157.02,154.9,156.59,342196,0
2015-09-15,157.27,158.82,156.43,158.47,328820,0
2015-09-16,158.3,160.64,157.9,160.22,353950,0
2015-09-17,159.94,161.83,158.92,159.36,462849,0
2015-09-18,157.89,158.45,155.1,155.43,810043,0
2015-09-21,155.89,157.47,155.54,156.13,364286,0
2015-09-22,154.26,154.66,152.09,153,434609,0
2015-09-23,153.11,153.15,150.85,151.32,420728,0
2015-09-24,149.82,152.94,148.93,151.88,659900,0
2015-09-25,153.55,153.57,151.34,152.18,436028,0
2015-09-28,150.85,151.86,150,150.92,801203,0
2015-09-29,151.33,153.08,150.48,151.11,519222,0
2015-09-30,152.63,154.87,151.98,154.65,571001,0
2015-10-01,155.53,155.79,154.2,155.68,594410,0
2015-10-02,152.89,157.7,152.65,157.6,608595,0
2015-10-05,158.66,162.28,157.9,162.16,686694,0
2015-10-06,161.93,163.42,161.5,162.84,490748,0
2015-10-07,163.82,166.26,162.82,165.56,704667,0
2015-10-08,165.69,172.05,163.84,171.68,719755,0
2015-10-09,171.51,172.61,170.79,171.42,573939,0
2015-10-12,171.48,172.34,170.5,171.94,291990,0
2015-10-13,171.76,173.55,169.69,171.86,346654,0
2015-10-14,171.69,172.92,170.94,171.27,453559,0
2015-10-15,172.43,172.61,170.03,172.35,354254,0
2015-10-16,172.69,172.95,170.33,171.43,420423,0
2015-10-19,170.84,172.32,170.63,172.26,338847,0
2015-10-20,171.37,172.6,170.83,171.89,532936,0
2015-10-21,172.69,173.44,170.42,170.68,397319,0
2015-10-22,171.57,174.55,170.72,173.21,1015237,0
2015-10-23,174.49,175.16,173.4,174.53,804063,0
2015-10-26,175.22,182.15,174.53,180.51,1091134,0
2015-10-27,179.6,180.81,177.78,180.69,536649,0
2015-10-28,180.54,182.15,178.78,181.78,489226,0
2015-10-29,181,182.13,180.7,181.82,265894,0
2015-10-30,182.24,184.58,181.74,183.9,630887,0
2015-11-02,183.9,187.01,183.23,186.37,412092,0
2015-11-03,185.4,186.27,183.8,184.52,449227,0
2015-11-04,184.81,186.34,184.13,185.33,321669,0
2015-11-05,184.98,186.34,183.83,185.44,420119,0
2015-11-06,184.42,185.9,183.71,184.9,268426,0
2015-11-09,184.21,185.43,181.98,183.22,285687,0
2015-11-10,182.58,183.82,181.35,183.61,280586,0
2015-11-11,183.96,186.05,183.53,185.01,251199,0
2015-11-12,183.34,185.16,181.83,181.91,269236,0
2015-11-13,181.62,183.85,181.28,182.04,314229,0
2015-11-16,181.98,184.55,181.49,184.51,360233,0
2015-11-17,185.26,185.6,182.04,183.31,412520,0
2015-11-18,183.87,188.8,183.15,188.6,504022,0
2015-11-19,188.29,189.29,186.26,186.95,451532,0
2015-11-20,187.69,190.01,187.39,188.97,358003,0
2015-11-23,188.82,189.85,187.98,189.75,256570,0
2015-11-24,188.28,190.66,187.61,189.98,311493,0
2015-11-25,190.73,192.41,189.73,191.29,301055,0
2015-11-27,191.45,192.42,190.1,192.26,132339,0
2015-11-30,192.43,193.36,190.84,190.95,576170,0
2015-12-01,191.75,192.41,187.64,189.16,616617,0
2015-12-02,188.55,189.95,184.85,185.62,624273,0
2015-12-03,185.9,186.77,183.38,185.16,600084,0
2015-12-04,185.5,187.48,183.97,186.99,596741,0
2015-12-07,186.64,186.98,184.85,185.78,349289,0
2015-12-08,184.36,184.94,182.91,183.83,400414,0
2015-12-09,183.52,185.54,181.91,183.01,382424,0
2015-12-10,182.67,185.18,181.96,184.07,290213,0
2015-12-11,182.4,183.41,180.05,180.87,307845,0
2015-12-14,181.35,182.05,180.13,181.7,314714,0
2015-12-15,183.28,183.43,179.69,180.74,383944,0
2015-12-16,180.58,184.38,180.35,183.97,369352,0
2015-12-17,184.01,185.84,181,182.16,657843,0
2015-12-18,181.83,183.05,180.82,180.92,866686,0
2015-12-21,182.13,183.09,180.99,182.72,248667,0
2015-12-22,183.3,185.28,182.51,184.76,268736,0
2015-12-23,185.68,187.87,185.59,187.59,295077,0
2015-12-24,187.05,187.86,186.66,187.35,119179,0
2015-12-28,186.25,188.03,185.8,187.69,196685,0
2015-12-29,188.8,190.78,188.67,190.08,267001,0
2015-12-30,189.97,190.44,187.92,188.09,187686,0
2015-12-31,187.58,188.65,187.01,187.3,251589,0
2016-01-04,183.93,184.78,181.83,184.06,521108,0
2016-01-05,183.95,185.6,182.08,185.1,354893,0
2016-01-06,182.39,185.39,180.87,181.26,476564,0
2016-01-07,177.75,179.16,175.43,175.83,450093,0
2016-01-08,177.16,177.77,173.22,173.59,495097,0
2016-01-11,174.47,175.87,169.67,171.46,732739,0
2016-01-12,173.17,174.83,171.24,174.02,559608,0
2016-01-13,175.19,176.49,168.58,168.78,489303,0
2016-01-14,168.96,170.37,166.86,168.85,843854,0
2016-01-15,166.03,169.08,164.13,167.48,912672,0
2016-01-19,169.99,170.31,166.43,167.57,498864,0
2016-01-20,165.12,167,162.81,165.69,694104,0
2016-01-21,165.75,166.94,163.3,164.48,591481,0
2016-01-22,169.29,170.24,165.65,166.58,538917,0
2016-01-25,166.34,166.74,164.02,164.17,531506,0
2016-01-26,165.03,167.39,164.3,167.34,430069,0
2016-01-27,167.33,169.98,165.44,166.32,306625,0
2016-01-28,168.11,169.25,166.19,167.76,420225,0
2016-01-29,168.32,173.77,167.3,173.64,973051,0
2016-02-01,155.53,163.02,155.49,161.84,2383150,0
2016-02-02,160.04,160.04,143.34,157.04,1096153,0
2016-02-03,158.96,160.27,155.37,160.25,675224,0
2016-02-04,160.18,166.16,158.64,165.05,731405,0
2016-02-05,163.9,163.9,159.17,161.24,846544,0
2016-02-08,159.89,160.98,157.69,160.01,471314,0
2016-02-09,158.75,161.8,158.34,159.97,603541,0
2016-02-10,159.37,161.41,158.07,158.4,539626,0
2016-02-11,155.78,159.26,155.37,158.12,476237,0
2016-02-12,158.82,162.69,155.92,161.71,401302,0
2016-02-16,163.14,165.94,161.51,165.37,609541,0
2016-02-17,166.24,168.2,166.24,167.75,557042,0
2016-02-18,167.64,170.37,166.94,168.52,641374,0
2016-02-19,168.68,170.15,167.01,168.36,655550,0
2016-02-22,169.37,171.67,169.05,171.01,554319,0
2016-02-23,170.41,172.43,168.32,169.27,445802,0
2016-02-24,168.03,168.88,166.65,168.24,406065,0
2016-02-25,169.23,170.21,167.31,169.01,513833,0
2016-02-26,169.95,170.09,168.26,168.36,693586,0
2016-02-29,168.04,168.52,164.95,165.99,698739,0
2016-03-01,167.06,170.57,166.64,169.89,497239,0
2016-03-02,169.02,170.39,168.32,169.44,403613,0
2016-03-03,169.22,170.48,168.65,170.39,350492,0
2016-03-04,169.97,170.91,168.09,170.51,509749,0
2016-03-07,169.69,171.47,169.69,171.44,367286,0
2016-03-08,169.67,170.45,168.4,168.79,353029,0
2016-03-09,169.7,170.52,168.1,168.63,382939,0
2016-03-10,168.6,169.52,166.85,168.48,362612,0
2016-03-11,169.86,172.02,168.91,171.8,444224,0
2016-03-14,171.74,174.44,171.52,173.49,454209,0
2016-03-15,171.94,174.88,171.94,173.76,309297,0
2016-03-16,173.64,175.53,173.13,175.38,437419,0
2016-03-17,175.63,178.61,175.46,177.7,549098,0
2016-03-18,178.23,180.44,177.64,179.74,766061,0
2016-03-21,179.06,179.56,178.54,179.23,335230,0
2016-03-22,179.12,180.51,178.72,179.91,366673,0
2016-03-23,180.04,180.51,177.21,177.88,413808,0
2016-03-24,176.98,178.59,176.79,178.45,367375,0
2016-03-28,178.63,180.08,178.32,179.89,370966,0
2016-03-29,179.87,180.92,178.67,180.41,381714,0
2016-03-30,181.62,182.28,179.56,179.9,375331,0
2016-03-31,179.73,181.57,179.06,180.66,366299,0
2016-04-01,179.15,183,178.54,182.52,511926,0
2016-04-04,182.45,182.45,177.33,178.32,583602,0
2016-04-05,176.95,177.47,176.36,176.65,459735,0
2016-04-06,176.85,177.55,174.45,177.17,413126,0
2016-04-07,176.23,177.09,174.27,174.81,561134,0
2016-04-08,176.26,176.69,175.32,176.19,385091,0
2016-04-11,176.32,176.77,174.55,174.93,320314,0
2016-04-12,175.55,176.57,174.35,175.73,304145,0
2016-04-13,176.26,177.14,174.87,176.39,536879,0
2016-04-14,177.01,177.14,174.98,175.15,429807,0
2016-04-15,175.55,176.23,174.96,175.4,374439,0
2016-04-18,174.51,177.35,174.32,177.06,400498,0
2016-04-19,177.76,178.91,176.41,177.97,267104,0
2016-04-20,178.22,178.22,175.41,176.78,328080,0
2016-04-21,176.67,177.97,175.72,176.95,403784,0
2016-04-22,175.81,178.14,175.81,176.86,487406,0
2016-04-25,173.97,179.36,173.31,177.88,924318,0
2016-04-26,178.01,178.35,175.11,177.07,662089,0
2016-04-27,174.74,178.38,174.13,177.46,459425,0
2016-04-28,176.2,177.72,174.6,175.05,515739,0
2016-04-29,174.13,175.3,173.3,174.35,561420,0
2016-05-02,174.29,176.08,173.46,175.74,587769,0
2016-05-03,174.83,174.83,172.04,174.46,391352,0
2016-05-04,172.92,173.93,170.97,171.89,492611,0
2016-05-05,172.81,174.12,172.06,172.65,404602,0
2016-05-06,172.49,174.54,171.93,174.4,285778,0
2016-05-09,174.13,174.85,172.42,172.94,346428,0
2016-05-10,173.35,175.94,173.35,175.75,329501,0
2016-05-11,175.52,176.43,174.18,174.23,305188,0
2016-05-12,174.49,175.72,173.09,175.4,429202,0
2016-05-13,175.05,176.2,173.54,174.57,426119,0
2016-05-16,174.92,177.89,173.87,177.14,548470,0
2016-05-17,176.73,179.49,175.93,178.61,814289,0
2016-05-18,178.2,180.01,177.47,179.35,663287,0
2016-05-19,177.83,178.74,176.47,178.21,622592,0
2016-05-20,179.39,181.91,179.39,181.3,921511,0
2016-05-23,177.23,177.52,170.3,171,2665165,0
2016-05-24,171.72,176.21,171.72,172.25,1187650,0
2016-05-25,172.81,174.41,172.19,172.36,834096,0
2016-05-26,172.18,172.65,168.54,170.01,801564,0
2016-05-27,170.48,170.67,168.85,170.3,1540619,0
2016-05-31,170.58,170.59,167.85,169.38,1515925,0
2016-06-01,168.47,169.47,167.6,169.17,471152,0
2016-06-02,169.18,170.29,168.56,169.95,473712,0
2016-06-03,169.69,170.75,168.86,170.08,358521,0
2016-06-06,170.78,172.91,170.48,172.06,508613,0
2016-06-07,172.47,173.19,171.88,172.3,366038,0
2016-06-08,172.54,173.35,170.91,172.22,389297,0
2016-06-09,171.52,173.28,171.02,172.53,328950,0
2016-06-10,171.97,171.97,169.84,170.44,245050,0
2016-06-13,170.42,170.88,167.17,167.24,433868,0
2016-06-14,166.68,167.58,165.68,167.38,422002,0
2016-06-15,167.96,168.54,166.52,166.72,306820,0
2016-06-16,166.27,167.36,164.29,166.96,328168,0
2016-06-17,167.13,167.99,165.23,166.01,579526,0
2016-06-20,168.1,169.64,168.1,168.77,455119,0
2016-06-21,168.48,169.52,168.44,168.59,402496,0
2016-06-22,169.1,170.18,168.01,168.24,342487,0
2016-06-23,169.88,171.26,169.52,171.2,273024,0
2016-06-24,165.79,167.56,165.68,165.71,1094637,0
2016-06-27,163.92,164.47,162.22,163.13,749026,0
2016-06-28,164.64,165.34,163.16,164.89,421606,0
2016-06-29,166.64,167.29,165.31,165.5,765657,0
2016-06-30,165.75,168.91,165.68,168.86,499230,0
2016-07-01,169.25,170.23,167.19,168.23,449011,0
2016-07-05,167.48,167.48,164.92,165.29,627194,0
2016-07-06,165.26,165.71,163.71,165.4,482360,0
2016-07-07,165.89,166.71,164.76,165.91,386425,0
2016-07-08,167.26,169.18,167.26,168.66,403042,0
2016-07-11,168.69,169.77,168.31,169.22,384384,0
2016-07-12,170.39,170.56,168.22,169.15,935494,0
2016-07-13,168.97,169.87,168.13,168.69,1181967,0
2016-07-14,170,171.3,169.73,170.63,520301,0
2016-07-15,171.11,172.16,169.61,170.52,442706,0
2016-07-18,170.11,170.59,169.08,169.32,370117,0
2016-07-19,168.64,169.85,168.32,169.83,429546,0
2016-07-20,170.67,173.15,170.67,172.32,677432,0
2016-07-21,172.13,172.61,170.17,170.46,339263,0
2016-07-22,170.27,171.96,169.31,171.9,606892,0
2016-07-25,163.66,165.52,157.99,162,4282443,0
2016-07-26,161.3,164.79,160.8,164.13,1400720,0
2016-07-27,164.22,166.24,163.82,166.18,1516095,0
2016-07-28,165.8,168.05,165.63,167.74,829197,0
2016-07-29,167.45,170.22,167.13,168.97,1039317,0
2016-08-01,168.71,170.61,168.71,170.09,714891,0
2016-08-02,169.84,170.03,167.84,168.2,633761,0
2016-08-03,168.12,168.9,167.13,167.69,493924,0
2016-08-04,168.39,168.83,167.75,168.19,464015,0
2016-08-05,168.86,169.67,168.26,169.32,341689,0
2016-08-08,169.73,170.34,169.2,170.29,414919,0
2016-08-09,170.55,171.2,169.42,169.95,325037,0
2016-08-10,170.22,170.46,169.12,170.32,277912,0
2016-08-11,170.47,173.19,170.47,173.04,462162,0
2016-08-12,172.67,172.67,170.66,171.31,334170,0
2016-08-15,171.25,172.85,170.83,172.38,395892,0
2016-08-16,172.12,172.34,171.21,171.32,344796,0
2016-08-17,171.46,171.82,170.46,171.47,558429,0
2016-08-18,171.32,171.81,170.68,171.81,304469,0
2016-08-19,171.33,175,170.67,174.97,1493829,0
2016-08-22,174.57,175.69,173.81,175.08,547475,0
2016-08-23,175.56,176.03,174.99,175.55,389724,0
2016-08-24,175.39,175.71,174.64,175.13,434900,0
2016-08-25,174.54,175.44,174.36,175.4,224464,0
2016-08-26,175.79,177.5,175.3,176.35,611428,0
2016-08-29,176.22,177.22,176.2,177.12,286795,0
2016-08-30,177.28,177.71,176.76,177.35,390507,0
2016-08-31,177.01,177.32,175.3,176.11,589125,0
2016-09-01,175.68,179.41,175.49,179.25,565677,0
2016-09-02,179.61,180.77,179.25,180.68,386870,0
2016-09-06,180.73,180.73,178.05,178.96,551596,0
2016-09-07,178.63,178.87,177.56,178.25,393779,0
2016-09-08,178.18,180.04,177.45,178.75,544197,0
2016-09-09,177.3,177.83,174.63,174.63,520770,0
2016-09-12,173.85,178.57,173.04,178.34,466052,0
2016-09-13,177.13,177.49,175.84,176.14,436701,0
2016-09-14,175.92,177.16,174.06,174.83,381512,0
2016-09-15,174.39,177.05,174.07,176.74,381625,0
2016-09-16,176.1,176.11,173.97,175.75,606431,0
2016-09-19,176.43,176.98,174.84,175.27,263654,0
2016-09-20,176.38,176.38,174.55,174.56,574328,0
2016-09-21,174.69,176.79,174.66,176.6,291669,0
2016-09-22,176.86,180.88,176.86,180.66,460881,0
2016-09-23,180.73,180.73,178.64,178.64,281164,0
2016-09-26,178.15,178.15,176.59,176.9,322968,0
2016-09-27,176.81,178.32,175.94,178.12,395866,0
2016-09-28,178.47,181.55,178.43,181.37,467334,0
2016-09-29,180.45,181.64,179.09,179.83,571440,0
2016-09-30,180.95,182,179.41,181,543602,0
2016-10-03,179.69,181.52,179.54,180.62,330232,0
2016-10-04,180.81,181.22,179.29,180.48,529211,0
2016-10-05,180.31,181.76,180.14,181.14,314156,0
2016-10-06,180.55,180.62,178.62,180.14,422604,0
2016-10-07,180.02,180.02,177.65,178.72,422591,0
2016-10-10,179.43,180.06,177.84,178.24,225258,0
2016-10-11,178.07,178.07,174.15,175.71,648598,0
2016-10-12,175.38,176.12,174.71,175.23,330015,0
2016-10-13,173.73,173.89,172.46,172.76,378743,0
2016-10-14,172.75,174.45,171.8,171.82,486561,0
2016-10-17,171.57,171.8,170.21,170.32,453982,0
2016-10-18,171.44,171.49,169.31,171.4,534979,0
2016-10-19,171.74,173.57,171.05,173.44,440980,0
2016-10-20,173.36,173.49,171.5,172.06,404149,0
2016-10-21,170.36,171.81,169.29,171.28,354307,0
2016-10-24,172.59,173.74,170.36,170.4,367815,0
2016-10-25,170.36,171.24,169.34,170.23,474932,0
2016-10-26,170.02,170.15,168.34,168.63,763288,0
2016-10-27,169.19,169.41,166.67,167.39,682759,0
2016-10-28,167.88,168.34,166.42,166.83,857429,0
2016-10-31,167.47,173.75,167.47,172.19,2120911,0
2016-11-01,171.75,173.66,170.16,170.47,2848664,0
2016-11-02,170.57,170.86,168.85,168.96,728943,0
2016-11-03,169.36,170.2,168.57,169.25,441948,0
2016-11-04,169.7,170.21,168.32,168.37,1040410,0
2016-11-07,170.21,171.92,170.15,171.73,553556,0
2016-11-08,172,173.76,171.02,172.92,761701,0
2016-11-09,172.14,176.08,170.46,175.8,977055,0
2016-11-10,175.94,179.34,175.45,178.65,1163252,0
2016-11-11,178.41,179.15,176.85,177.79,718467,0
2016-11-14,177.9,179.08,177.8,178.42,734220,0
2016-11-15,178.29,180.61,177.03,180.48,838321,0
2016-11-16,180.21,180.54,178.86,180.11,615277,0
2016-11-17,180.32,181.08,179.58,180.25,962421,0
2016-11-18,179.93,180.69,178.8,178.96,321178,0
2016-11-21,179.98,180.87,179.61,180.87,578345,0
2016-11-22,181.52,182.67,180.61,182.59,586052,0
2016-11-23,182.05,183.23,182.05,183,380212,0
2016-11-25,183.02,183.4,181.03,181.94,173446,0
2016-11-28,181.62,182.15,179.99,180.91,417663,0
2016-11-29,180.46,181.03,179.81,179.93,295186,0
2016-11-30,180.52,181.14,179.77,179.94,745651,0
2016-12-01,180.24,181.47,180.06,180.66,672732,0
2016-12-02,180.49,181.51,180.15,181.15,521865,0
2016-12-05,181.98,183.73,179.99,180.47,573930,0
2016-12-06,182.58,184.16,180.84,181.86,930275,0
2016-12-07,182.52,182.75,181.61,182.31,968344,0
2016-12-08,181.46,182.57,181.46,182.09,1472345,0
2016-12-09,181.93,184.73,181.77,184.6,798060,0
2016-12-12,184.52,184.61,182.93,183.69,403641,0
2016-12-13,184.8,188.22,184.31,186.82,1371556,0
2016-12-14,186.53,187.6,185.13,185.45,872128,0
2016-12-15,184.9,185.98,184.06,185.76,703871,0
2016-12-16,186.54,187.25,183.62,183.8,1120954,0
2016-12-19,183.89,184.65,182.66,183.23,412697,0
2016-12-20,184.13,185.68,183.72,185.13,398036,0
2016-12-21,185.08,185.42,184.59,184.61,378811,0
2016-12-22,184.8,185.18,183.5,184.81,489740,0
2016-12-23,185.23,185.38,184.42,184.73,191253,0
2016-12-27,184.66,185.84,184.66,185,266533,0
2016-12-28,185.26,185.82,182.54,182.61,310911,0
2016-12-29,182.91,184.13,181.47,181.94,378897,0
2016-12-30,182.89,182.94,180.86,181.89,374948,0
2017-01-03,183.62,184.51,182.54,183.73,424206,0
2017-01-04,184.11,185.23,183.25,184.09,439731,0
2017-01-05,183.83,186.13,183.45,184.42,344272,0
2017-01-06,186.29,188.33,185.56,187.01,650784,0
2017-01-09,187.18,187.18,185.12,185.45,286581,0
2017-01-10,184.78,185.57,183.7,185.15,502979,0
2017-01-11,184.86,188.91,184.21,188.11,673630,0
2017-01-12,187.9,187.9,184.78,186.8,448386,0
2017-01-13,188.65,189.13,187.26,187.64,625339,0
2017-01-17,187.19,187.53,184.58,185.17,383741,0
2017-01-18,185.86,188.23,184.48,186.05,712864,0
2017-01-19,186.79,187.36,184.25,184.57,343091,0
2017-01-20,185.27,186.01,184.26,185.36,466282,0
2017-01-23,185,185.85,184.27,185.5,672081,0
2017-01-24,185.84,187.62,185.16,187.02,493449,0
2017-01-25,187.69,190.02,187.34,189.7,605636,0
2017-01-26,190.13,191.05,188.64,189.56,459201,0
2017-01-27,190.24,190.24,188.65,189.87,291285,0
2017-01-30,189.23,189.6,187.5,189.52,438167,0
2017-01-31,189.28,191.06,188.7,190.97,742993,0
2017-02-01,191.25,191.86,189.57,190.48,495302,0
2017-02-02,189.48,191.02,188.86,190.88,354104,0
2017-02-03,191.32,192.03,190.56,191.97,568857,0
2017-02-06,191.4,192.1,190.44,191.81,378196,0
2017-02-07,192.38,192.45,190.79,191.46,429972,0
2017-02-08,191.6,192.22,190.34,192.12,485992,0
2017-02-09,194.19,204.74,193.14,201.28,1329735,0
2017-02-10,202.57,204.83,202.08,203.61,853242,0
2017-02-13,204.96,206.43,203.68,204.79,576129,0
2017-02-14,204.54,205.74,204.01,204.42,463637,0
2017-02-15,203.26,206.65,202.91,205.79,415352,0
2017-02-16,206,206.18,203.52,205.86,500128,0
2017-02-17,205.54,206.27,204.33,206.19,1081834,0
2017-02-21,206.67,206.92,205.02,206.43,499309,0
2017-02-22,205.7,208.02,205.7,206.92,404275,0
2017-02-23,208.86,209.2,206.38,208.5,559700,0
2017-02-24,208.27,209.03,207.51,208.94,627814,0
2017-02-27,208.86,209.59,207.78,209.07,848906,0
2017-02-28,209.07,211.01,207.39,208.25,648308,0
2017-03-01,210.7,212.35,209.7,211.98,508663,0
2017-03-02,211.85,212.41,210.61,211.8,343991,0
2017-03-03,210.45,212.07,210.29,211.87,292259,0
2017-03-06,210.95,212.26,210.25,211.35,283516,0
2017-03-07,210.88,211.98,210.34,210.77,601072,0
2017-03-08,210.22,210.89,209.08,209.31,640191,0
2017-03-09,209.55,210.71,209.15,209.65,445755,0
2017-03-10,209.86,211.57,208.81,210.39,370926,0
2017-03-13,210.04,210.76,209.12,210.18,702483,0
2017-03-14,209.52,210.56,208.92,210.32,455423,0
2017-03-15,210.52,213.43,210.16,212.95,529036,0
2017-03-16,212.7,213.46,209.75,209.98,630447,0
2017-03-17,210.18,210.69,209.02,209.97,745443,0
2017-03-20,210.09,210.35,209.05,209.26,280283,0
2017-03-21,210.23,210.23,207.03,207.05,494158,0
2017-03-22,207.72,208.57,206.48,207.74,342839,0
2017-03-23,207.88,208.08,206.06,206.51,676464,0
2017-03-24,205.56,206.79,204.63,205.55,610499,0
2017-03-27,203.49,204.44,202.57,204.04,709957,0
2017-03-28,203.48,207.75,203.35,206.41,494813,0
2017-03-29,205.94,207.23,205.7,206.58,317189,0
2017-03-30,206.34,208.06,206.25,207.98,398731,0
2017-03-31,207.3,208.13,205.5,205.54,733027,0
2017-04-03,206.18,206.18,203.67,205.1,611714,0
2017-04-04,205.37,206.15,204.51,205.88,374157,0
2017-04-05,206.58,208.84,205.84,206.48,654882,0
2017-04-06,206.63,208.15,205.12,207.51,429461,0
2017-04-07,207.42,208.24,206.36,207.61,418117,0
2017-04-10,207.61,210.04,207.04,208.3,353477,0
2017-04-11,207.25,208.77,204.39,206.35,516496,0
2017-04-12,205.2,206.13,204.28,204.87,398453,0
2017-04-13,204.21,205.78,204.17,204.41,301276,0
2017-04-17,205.3,206.84,204.6,206.84,369770,0
2017-04-18,206.05,207.15,206.05,206.54,358571,0
2017-04-19,207.73,207.98,205.56,206,417489,0
2017-04-20,206.8,209.19,206.39,208.24,262898,0
2017-04-21,208.7,209.76,207.94,209.14,486407,0
2017-04-24,211.38,213.63,211.38,213.11,746991,0
2017-04-25,213.87,216.51,213.38,215.73,615287,0
2017-04-26,215.43,216.36,214.36,214.77,581292,0
2017-04-27,215.1,217.25,214.38,217,711906,0
2017-04-28,217.36,224.91,216.95,218.06,1044754,0
2017-05-01,218.09,218.93,215.62,216.15,495521,0
2017-05-02,216.88,217.75,215.62,216.6,558445,0
2017-05-03,215.77,216.48,214.54,216.12,459818,0
2017-05-04,216.44,217.81,215.87,217.58,500955,0
2017-05-05,218.07,220.29,217.26,220.26,531845,0
2017-05-08,219.88,221.43,219.74,220.25,436078,0
2017-05-09,220.43,221.74,220.38,221.26,354471,0
2017-05-10,221.08,222.24,220.17,221.97,406890,0
2017-05-11,221.28,222.29,219.87,222.14,376194,0
2017-05-12,221.22,222.05,220.07,220.84,475889,0
2017-05-15,220.99,222.2,220.81,221.75,553723,0
2017-05-16,222.2,223.67,221.16,223.54,351072,0
2017-05-17,222.12,222.26,219.07,219.07,515613,0
2017-05-18,219.21,219.77,216.17,218.71,546309,0
2017-05-19,219.18,221.94,218.77,220.93,423101,0
2017-05-22,221.84,223.01,220.93,222.81,405364,0
2017-05-23,223.22,224.74,222.23,224.16,335922,0
2017-05-24,224.15,225.13,223.47,224.52,264481,0
2017-05-25,225.34,226.79,224.83,226.09,262968,0
2017-05-26,225.31,227.38,225.11,226.42,320521,0
2017-05-30,225.56,227.55,225.36,227.04,290740,0
2017-05-31,227.93,229.45,226.54,226.54,860503,0
2017-06-01,227.5,229.8,226.35,229,435774,0
2017-06-02,229.67,232.19,229.38,230.53,385855,0
2017-06-05,230.16,231.01,229.61,229.69,398558,0
2017-06-06,229.33,229.33,227.62,227.7,416439,0
2017-06-07,228.17,229.53,227.22,228.22,330623,0
2017-06-08,228.31,228.94,226.16,227.79,508966,0
2017-06-09,227.99,229.48,226.56,228.18,433559,0
2017-06-12,228.52,228.95,225.08,226.48,475855,0
2017-06-13,226.68,227.95,225.98,227.77,352968,0
2017-06-14,228.61,228.74,227.11,228.18,305680,0
2017-06-15,226.7,230.27,226.24,230.06,403680,0
2017-06-16,230.71,232.42,229.39,231.52,699626,0
2017-06-19,231.92,234.82,231.65,234.57,409887,0
2017-06-20,233.73,234.46,231.79,232.27,281330,0
2017-06-21,232.21,232.55,230.33,231.99,392863,0
2017-06-22,231.9,233.11,231.57,231.73,275437,0
2017-06-23,232.09,232.57,230.48,230.84,1183954,0
2017-06-26,231.87,232.98,230.79,231.91,371281,0
2017-06-27,231.5,232.17,229.28,229.45,229717,0
2017-06-28,230.78,232.51,230.09,231.62,297313,0
2017-06-29,231.47,231.85,227.74,229.24,435267,0
2017-06-30,229.94,231.94,229.73,230.86,316771,0
2017-07-03,232.4,233.13,230.26,231.66,180386,0
2017-07-05,232.32,236.18,231.35,234.94,396694,0
2017-07-06,234.3,235.37,232.15,232.82,512495,0
2017-07-07,233.12,235.84,233.12,234.12,304009,0
2017-07-10,233.36,236.85,233.32,234.41,444197,0
2017-07-11,234.38,235.56,232.97,234.94,359122,0
2017-07-12,236.48,238.16,236.16,237.33,393947,0
2017-07-13,237.21,237.21,235.17,236.07,402870,0
2017-07-14,236.51,237.84,234.33,235.48,462025,0
2017-07-17,235.29,236.43,234.5,236.21,218280,0
2017-07-18,235.56,235.82,233.12,233.62,378590,0
2017-07-19,233.87,235.81,232.46,235.73,403189,0
2017-07-20,235.89,236.14,234.12,234.52,257123,0
2017-07-21,232.95,234.54,231.23,234.44,286323,0
2017-07-24,234.54,235.74,233.66,234.69,257108,0
2017-07-25,235.56,236.15,232.6,233.09,289087,0
2017-07-26,233.57,234.5,232.89,233.43,256109,0
2017-07-27,234,234.1,230.44,231.63,305763,0
2017-07-28,231.56,232.29,228.51,232.01,475057,0
2017-07-31,226.49,233.57,226.49,232.13,736745,0
2017-08-01,233.35,236.58,231.99,236.14,523477,0
2017-08-02,235.92,236.79,234.49,235.43,491464,0
2017-08-03,235.57,236.38,233.27,236.06,311587,0
2017-08-04,236.51,237.5,235.71,236.33,261186,0
2017-08-07,236.03,236.58,234.4,236.13,227242,0
2017-08-08,235.56,236.87,235.19,235.65,263399,0
2017-08-09,235.7,235.7,233.67,234.18,206094,0
2017-08-10,233.35,233.68,228.8,228.84,603410,0
2017-08-11,229.93,230.3,228.43,229.22,388763,0
2017-08-14,230.87,234.01,229.37,233.63,450577,0
2017-08-15,233.7,235.07,231.35,233,355333,0
2017-08-16,233.26,233.94,232.07,232.77,376608,0
2017-08-17,232.39,232.45,228.98,228.98,283102,0
2017-08-18,228.53,229.13,227.19,227.88,404810,0
2017-08-21,227.93,228.75,226.99,227.47,320921,0
2017-08-22,228.14,232.63,228.14,232.17,326570,0
2017-08-23,230.36,231.4,229.67,230.72,316344,0
2017-08-24,231.24,231.93,228.34,228.71,282748,0
2017-08-25,229.27,230.97,229.27,230.44,247553,0
2017-08-28,231.09,231.6,229.5,229.68,346707,0
2017-08-29,228.68,229.45,227.61,229.15,282186,0
2017-08-30,229.3,231.4,228.89,231.31,349621,0
2017-08-31,231.93,232.04,229.8,230.34,427015,0
2017-09-01,230.88,231.38,229.11,229.77,294355,0
2017-09-05,228.4,229.59,227.14,228.69,320924,0
2017-09-06,229.67,230.09,228.36,229.27,299293,0
2017-09-07,229.31,230.42,227.75,229.64,267711,0
2017-09-08,229.26,234.22,228.82,234.05,348828,0
2017-09-11,235.27,236.9,234.08,236.49,298137,0
2017-09-12,236.9,238.08,236.05,237.04,152452,0
2017-09-13,236.82,236.91,234.45,235.25,271944,0
2017-09-14,234.74,236.17,234.58,236.08,241780,0
2017-09-15,235.46,237.77,234.95,237.5,409661,0
2017-09-18,238.12,239,236.69,237.48,376329,0
2017-09-19,237.52,238.93,236.65,238.27,242747,0
2017-09-20,241.31,246.95,239.85,245.87,802851,0
2017-09-21,245.8,247.14,243.88,246.21,398123,0
2017-09-22,245.75,247.19,245.1,245.81,319601,0
2017-09-25,245.86,246.25,242.52,243.92,310454,0
2017-09-26,244.42,245.34,242.41,243.07,263347,0
2017-09-27,243.71,244.58,240,240.69,370923,0
2017-09-28,240.08,241.39,239.7,241.37,391739,0
2017-09-29,241.03,243.49,240.51,243.06,306187,0
2017-10-02,243.11,247.56,243.11,247.45,344381,0
2017-10-03,248.21,249.59,247.1,249.51,342328,0
2017-10-04,249.51,250.75,248.81,249.31,256011,0
2017-10-05,249.76,251.53,248.99,251.02,265709,0
2017-10-06,251.1,252.17,250.16,251.99,206303,0
2017-10-09,250.975,252.12,250.6,251.26,587232,0
2017-10-10,251.7,252.49,250.76,251.76,493411,0
2017-10-11,251.81,251.929,249.04,249.91,424417,0
2017-10-12,249.17,252.25,249.1,252.05,298066,0
2017-10-13,252.2,253.16,249.49,250.1,368751,0
2017-10-16,250.19,251.865,249.24,251.77,187756,0
2017-10-17,251.4,252.07,250.37,250.7,511922,0
2017-10-18,251.03,251.39,249.24,250.23,228769,0
2017-10-19,249.72,251.96,248.93,251.96,299611,0
2017-10-20,252.445,254.82,252.175,254.82,224083,0
2017-10-23,255.91,256.061,253.47,253.74,240452,0
2017-10-24,255,255.66,253.6,254.83,251213,0
2017-10-25,254.68,256,253.7,255.16,295352,0
2017-10-26,256.39,257.76,255.23,257.52,273237,0
2017-10-27,257.13,257.82,254.42,257.57,396462,0
2017-10-30,252.35,258.81,248.03,257.05,565032,0
2017-10-31,257.71,261.07,256.6,258.17,453657,0
2017-11-01,259.33,260.22,257.1,258.21,361823,0
2017-11-02,258.06,258.76,255.85,256.68,336256,0
2017-11-03,256.95,259.25,256.12,258.06,364233,0
2017-11-06,257.89,259.645,256.63,258.2,236994,0
2017-11-07,258.79,261.37,258.79,260.35,357807,0
2017-11-08,260.11,260.37,258.71,259.26,355450,0
2017-11-09,257.97,259.42,255.79,257.83,597806,0
2017-11-10,257.65,259.63,255.935,258.2,408878,0
