Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,44.803,45.318,44.441,45.227,310232,0
2005-02-28,45.227,45.653,45.001,45.599,220331,0
2005-03-01,45.472,46.07,45.472,45.87,158594,0
2005-03-02,45.955,46.306,45.635,46.104,222319,0
2005-03-03,46.06,46.793,45.945,46.586,210393,0
2005-03-04,46.577,47.465,46.297,47.456,186977,0
2005-03-07,47.354,47.626,47.354,47.519,191950,0
2005-03-08,47.29,47.29,46.902,46.994,121599,0
2005-03-09,46.767,46.956,46.397,46.632,78634,0
2005-03-10,46.178,46.921,45.955,46.539,110774,0
2005-03-11,46.677,47.048,46.549,46.767,122037,0
2005-03-14,46.894,47.626,46.839,47.626,189626,0
2005-03-15,47.583,47.852,47.193,47.246,184216,0
2005-03-16,47.246,47.4,46.829,46.984,127120,0
2005-03-17,46.857,47.084,46.793,46.994,140040,0
2005-03-18,46.994,47.264,46.857,47.084,154286,0
2005-03-21,46.994,47.354,46.902,47.156,133081,0
2005-03-22,46.966,47.354,46.632,46.748,117840,0
2005-03-23,46.632,46.703,46.379,46.522,92660,0
2005-03-24,46.522,47.029,46.413,46.539,81725,0
2005-03-28,46.448,46.785,46.095,46.213,158594,0
2005-03-29,45.725,46.351,44.737,44.803,279858,0
2005-03-30,44.982,46.042,44.982,45.852,115412,0
2005-03-31,45.852,46.342,45.545,46.342,142912,0
2005-04-01,46.388,47.002,46.388,46.829,326356,0
2005-04-04,46.767,47.074,46.577,46.93,200563,0
2005-04-05,46.93,47.231,46.739,46.839,200895,0
2005-04-06,47.021,47.336,46.93,47.255,146997,0
2005-04-07,47.084,47.4,46.984,47.354,84927,0
2005-04-08,47.174,47.264,46.649,46.839,116958,0
2005-04-11,46.829,46.966,46.53,46.866,99617,0
2005-04-12,46.839,47.745,46.431,47.626,103594,0
2005-04-13,47.635,47.635,46.902,47.048,197027,0
2005-04-14,47.084,47.212,46.894,46.984,258545,0
2005-04-15,46.947,47.231,46.213,46.36,313765,0
2005-04-18,46.288,46.288,45.454,45.806,256227,0
2005-04-19,45.797,46.27,45.635,46.223,142030,0
2005-04-20,46.132,46.902,45.997,46.902,314647,0
2005-04-21,47.538,47.979,46.947,47.96,317409,0
2005-04-22,47.969,48.297,47.456,47.771,249931,0
2005-04-25,47.852,48.698,47.547,48.698,412170,0
2005-04-26,48.469,48.614,47.988,48.279,288364,0
2005-04-27,48.279,48.342,47.699,48.297,191727,0
2005-04-28,48.332,48.332,47.336,47.764,188632,0
2005-04-29,47.809,48.414,47.51,48.414,206195,0
2005-05-02,48.305,48.505,47.899,48.496,224417,0
2005-05-03,48.478,49.021,48.414,48.77,263957,0
2005-05-04,48.77,49.076,48.77,48.805,423766,0
2005-05-05,48.805,48.984,48.577,48.848,288035,0
2005-05-06,48.893,49.195,48.734,49.103,235574,0
2005-05-09,48.984,49.23,48.67,49.176,117953,0
2005-05-10,49.076,49.221,48.623,48.965,164886,0
2005-05-11,48.993,49.483,48.423,49.365,152521,0
2005-05-12,49.365,49.865,49.293,49.564,212932,0
2005-05-13,49.529,49.746,48.127,48.706,274890,0
2005-05-16,48.805,49.857,48.805,49.857,156053,0
2005-05-17,49.926,49.926,49.321,49.727,262961,0
2005-05-18,49.81,51.031,49.81,51.022,186977,0
2005-05-19,50.823,51.158,50.74,51.086,139378,0
2005-05-20,51.139,51.139,50.703,50.906,90564,0
2005-05-23,50.703,50.933,50.508,50.657,216245,0
2005-05-24,50.435,50.518,50.107,50.27,133300,0
2005-05-25,50.27,50.27,49.654,49.829,193274,0
2005-05-26,49.901,50.703,49.901,50.703,126125,0
2005-05-27,50.616,51.014,50.552,50.96,58644,0
2005-05-31,50.888,50.978,50.63,50.657,61076,0
2005-06-01,50.666,51.139,50.425,50.508,136615,0
2005-06-02,50.425,51.158,50.332,51.149,108009,0
2005-06-03,51.149,51.149,50.842,51.04,91336,0
2005-06-06,51.04,51.574,50.842,51.565,198132,0
2005-06-07,51.791,52.808,51.791,52.417,221655,0
2005-06-08,52.417,52.698,52.29,52.371,145783,0
2005-06-09,52.399,53.085,52.325,53.085,165334,0
2005-06-10,53.085,53.085,52.707,52.915,101717,0
2005-06-13,52.915,53.839,52.879,53.648,149760,0
2005-06-14,53.422,53.521,53.032,53.333,109449,0
2005-06-15,53.511,53.511,53.159,53.378,185541,0
2005-06-16,53.333,54.038,53.15,54.01,129220,0
2005-06-17,54.01,54.191,53.61,53.82,196258,0
2005-06-20,53.785,53.894,53.386,53.494,130321,0
2005-06-21,53.494,53.575,53.076,53.185,139159,0
2005-06-22,52.879,53.278,52.633,52.67,177479,0
2005-06-23,52.833,53.204,52.552,52.57,169641,0
2005-06-24,52.498,52.498,51.339,51.88,130101,0
2005-06-27,51.583,52.57,51.583,52.543,199679,0
2005-06-28,52.743,53.785,52.743,53.74,134959,0
2005-06-29,53.965,54.057,53.756,53.876,317519,0
2005-06-30,53.965,54,53.575,53.756,154175,0
2005-07-01,53.602,54.228,53.556,54.191,237340,0
2005-07-05,54.182,55.072,54.182,54.997,153625,0
2005-07-06,54.905,54.943,54.282,54.282,152521,0
2005-07-07,54.057,54.126,53.684,53.955,184437,0
2005-07-08,53.829,54.815,53.829,54.791,233034,0
2005-07-11,54.782,55.269,54.727,55.098,135732,0
2005-07-12,55.143,55.396,54.914,55.098,72560,0
2005-07-13,55.098,55.368,54.952,55.368,93211,0
2005-07-14,55.368,55.642,55.025,55.186,110442,0
2005-07-15,55.072,55.349,55.025,55.232,116515,0
2005-07-18,55.143,55.331,55.043,55.125,137388,0
2005-07-19,55.09,55.551,54.869,54.961,240872,0
2005-07-20,54.782,55.987,54.754,55.82,214476,0
2005-07-21,55.774,56.11,55.459,55.701,107570,0
2005-07-22,55.729,56.092,55.514,55.903,98293,0
2005-07-25,55.82,56.039,55.729,56.021,121373,0
2005-07-26,56.092,56.411,55.903,55.987,130541,0
2005-07-27,57.497,61.346,57.497,58.847,867302,0
2005-07-28,58.847,59.225,58.809,58.855,414266,0
2005-07-29,58.855,60.187,58.855,60.058,448284,0
2005-08-01,59.987,62.004,59.987,61.391,337952,0
2005-08-02,61.434,62.514,61.434,62.132,298635,0
2005-08-03,62.041,62.159,61.237,61.346,375061,0
2005-08-04,61.209,61.209,60.302,60.349,272018,0
2005-08-05,60.33,60.792,60.14,60.392,295323,0
2005-08-08,60.392,60.883,60.214,60.577,174165,0
2005-08-09,60.483,61.218,60.383,61.045,257328,0
2005-08-10,61.091,61.85,60.586,60.792,251696,0
2005-08-11,60.846,62.013,60.846,61.85,162679,0
2005-08-12,61.3,61.68,60.667,61.391,199015,0
2005-08-15,61.415,62.611,61.182,62.601,227950,0
2005-08-16,62.203,62.404,61.082,61.227,162020,0
2005-08-17,60.893,61.754,60.754,61.272,202991,0
2005-08-18,60.8,61.462,60.302,61.144,189739,0
2005-08-19,61.125,61.462,60.965,61.246,76097,0
2005-08-22,61.391,62.793,61.382,62.25,257328,0
2005-08-23,61.799,62.565,61.799,61.978,206748,0
2005-08-24,62.159,62.387,61.254,61.391,95313,0
2005-08-25,61.587,62.114,61.291,61.55,77089,0
2005-08-26,61.559,61.559,60.983,61.272,104479,0
2005-08-29,61.091,62.332,60.709,62.269,140261,0
2005-08-30,62.114,62.15,61.054,61.2,149320,0
2005-08-31,61.2,62.387,61.117,62.342,231042,0
2005-09-01,62.278,63.146,61.869,63.011,256004,0
2005-09-02,63.065,63.38,62.63,62.685,90785,0
2005-09-06,62.838,63.741,62.838,63.219,148322,0
2005-09-07,63.427,64.452,63.229,63.611,228833,0
2005-09-08,63.611,64.187,63.229,63.635,84709,0
2005-09-09,63.816,64.277,63.779,64.079,127670,0
2005-09-12,64.285,64.814,63.98,64.424,184107,0
2005-09-13,64.36,64.369,63.301,63.653,111105,0
2005-09-14,63.38,63.843,63.1,63.661,104479,0
2005-09-15,63.611,63.834,63.001,63.229,104588,0
2005-09-16,63.229,64.007,63.174,64.007,270915,0
2005-09-19,64.007,64.151,63.399,63.474,154729,0
2005-09-20,63.156,63.566,62.904,63.001,247280,0
2005-09-21,62.82,62.82,61.79,61.978,135624,0
2005-09-22,61.799,62.287,61.319,62.031,83383,0
2005-09-23,61.48,63.352,61.48,63.11,190514,0
2005-09-26,63.237,63.474,62.938,63.219,219890,0
2005-09-27,63.38,63.38,62.82,62.875,202107,0
2005-09-28,62.885,63.342,62.829,62.93,156715,0
2005-09-29,62.938,64.124,62.541,63.971,99949,0
2005-09-30,63.971,64.666,63.76,63.834,171518,0
2005-10-03,63.971,65.049,63.971,65.011,315315,0
2005-10-04,65.011,65.184,64.424,64.532,243745,0
2005-10-05,64.443,64.443,63.02,63.074,150973,0
2005-10-06,63.11,63.417,61.615,62.123,193052,0
2005-10-07,62.25,63.653,62.25,63.291,102603,0
2005-10-10,63.246,63.291,62.332,62.396,89903,0
2005-10-11,62.565,63.038,62.041,62.342,127230,0
2005-10-12,62.25,62.495,60.623,60.938,269698,0
2005-10-13,60.846,61.026,59.381,59.704,451710,0
2005-10-14,60.03,60.746,59.805,60.085,455682,0
2005-10-17,59.713,60.693,59.713,60.521,246727,0
2005-10-18,60.464,60.685,59.434,59.434,275885,0
2005-10-19,59.263,59.867,58.992,59.624,308907,0
2005-10-20,59.687,60.076,58.754,58.828,210834,0
2005-10-21,58.992,59.932,58.782,59.3,221217,0
2005-10-24,59.354,60.613,59.354,60.168,411726,0
2005-10-25,59.941,60.302,58.493,58.764,431496,0
2005-10-26,58.673,59.713,58.538,59.345,376054,0
2005-10-27,59.354,59.354,58.02,58.039,249046,0
2005-10-28,58.582,59.309,58.048,59.071,248602,0
2005-10-31,59.3,60.392,59.089,59.932,317853,0
2005-11-01,59.895,59.895,59.142,59.216,168425,0
2005-11-02,59.206,59.886,59.206,59.723,214701,0
2005-11-03,59.805,60.846,59.778,60.846,202442,0
2005-11-04,60.837,60.846,59.732,60.058,116737,0
2005-11-07,60.284,60.855,60.284,60.764,145341,0
2005-11-08,60.54,60.54,59.895,60.267,113423,0
2005-11-09,60.197,60.8,59.797,60.013,153848,0
2005-11-10,59.987,60.737,59.533,60.631,119056,0
2005-11-11,60.7,60.809,60.25,60.639,81948,0
2005-11-14,60.667,60.667,60.03,60.41,72008,0
2005-11-15,60.302,60.754,59.741,59.922,153406,0
2005-11-16,60.03,60.446,59.951,60.039,206969,0
2005-11-17,60.437,60.512,59.824,60.232,183664,0
2005-11-18,60.365,60.446,59.834,60.258,124690,0
2005-11-21,60.349,61.407,60.132,61.407,321056,0
2005-11-22,61.163,62.323,61.091,62.222,202991,0
2005-11-23,62.087,62.097,60.709,60.764,205089,0
2005-11-25,60.709,61.117,60.54,61.072,38104,0
2005-11-28,60.938,60.983,59.381,59.417,224858,0
2005-11-29,59.533,60.667,59.533,59.922,142912,0
2005-11-30,59.778,60.474,59.615,59.913,201002,0
2005-12-01,60.076,61.3,60.076,61.3,252803,0
2005-12-02,61.3,61.391,60.8,60.91,178914,0
2005-12-05,60.846,60.846,60.187,60.275,171073,0
2005-12-06,60.392,60.512,59.805,59.913,213705,0
2005-12-07,59.941,60.205,59.634,59.815,219008,0
2005-12-08,59.895,60.992,59.867,60.613,300516,0
2005-12-09,60.521,61.209,60.521,60.865,80180,0
2005-12-12,60.91,61.154,60.15,60.168,190180,0
2005-12-13,60.076,60.302,59.886,59.96,173064,0
2005-12-14,59.987,60.893,59.96,60.41,124690,0
2005-12-15,60.429,60.429,59.687,59.913,187531,0
2005-12-16,59.96,61.072,59.96,60.53,271691,0
2005-12-19,60.437,60.596,59.044,59.133,108898,0
2005-12-20,59.263,59.713,58.974,59.169,189075,0
2005-12-21,59.263,59.39,58.901,59.123,174055,0
2005-12-22,59.263,59.317,58.992,59.317,141588,0
2005-12-23,59.425,59.723,59.062,59.178,101938,0
2005-12-27,59.225,59.597,58.664,58.828,184989,0
2005-12-28,58.92,59.533,58.8,59.381,139600,0
2005-12-29,59.345,59.443,58.901,59.169,109116,0
2005-12-30,59.169,59.169,58.635,58.838,98627,0
2006-01-03,59.062,59.533,58.828,59.523,250923,0
2006-01-04,59.398,59.452,58.938,58.992,209286,0
2006-01-05,59.052,59.263,58.782,58.901,114527,0
2006-01-06,61.117,61.708,59.76,61.091,444970,0
2006-01-09,60.846,60.874,59.035,59.336,359043,0
2006-01-10,59.345,59.345,58.673,59.151,231815,0
2006-01-11,58.992,58.992,58.402,58.618,236347,0
2006-01-12,58.484,58.52,57.956,57.965,198243,0
2006-01-13,57.741,58.745,57.741,58.321,179912,0
2006-01-17,58.329,58.384,57.623,57.94,164668,0
2006-01-18,57.714,57.895,56.499,56.609,268482,0
2006-01-19,56.843,57.992,56.814,57.813,202220,0
2006-01-20,57.822,58.573,57.687,57.733,282404,0
2006-01-23,57.768,58.158,57.733,57.822,141145,0
2006-01-24,57.841,58.112,57.623,57.878,187418,0
2006-01-25,58.048,58.267,57.225,57.377,154617,0
2006-01-26,57.497,57.632,57.315,57.478,240985,0
2006-01-27,57.706,57.723,57.404,57.497,233252,0
2006-01-30,57.632,58.076,57.552,57.813,171294,0
2006-01-31,57.677,57.677,56.87,57.108,250923,0
2006-02-01,57.127,57.524,56.924,57.198,336074,0
2006-02-02,57.216,57.315,56.878,57.136,181234,0
2006-02-03,56.906,57.524,56.656,57.18,171073,0
2006-02-06,57.262,57.586,57.045,57.315,123581,0
2006-02-07,57.145,57.973,56.971,57.136,159589,0
2006-02-08,57.145,57.386,56.814,57.136,253354,0
2006-02-09,57.271,57.669,56.952,57.09,107682,0
2006-02-10,56.933,57.488,56.72,57.488,117620,0
2006-02-13,57.136,57.46,57.073,57.18,118283,0
2006-02-14,57.099,57.832,56.647,57.534,158817,0
2006-02-15,57.441,57.696,57.045,57.45,125903,0
2006-02-16,57.515,58.394,57.515,58.267,181677,0
2006-02-17,58.329,58.429,57.733,58.058,90011,0
2006-02-21,58.03,58.249,57.515,57.886,138276,0
2006-02-22,57.66,58.599,57.632,58.193,179801,0
2006-02-23,58.203,58.394,57.86,58.076,111985,0
2006-02-24,58.011,58.356,57.413,58.347,127781,0
2006-02-27,58.448,58.448,57.46,57.94,261192,0
2006-02-28,58.992,60.521,58.158,58.538,615713,0
2006-03-01,58.673,59.178,58.329,58.966,423435,0
2006-03-02,58.645,59.052,58.41,58.626,444088,0
2006-03-03,58.303,58.901,58.303,58.618,538955,0
2006-03-06,58.493,59.216,58.23,58.838,412059,0
2006-03-07,58.654,58.855,58.239,58.511,251916,0
2006-03-08,58.645,58.855,58.484,58.782,447289,0
2006-03-09,58.735,58.948,58.402,58.809,553202,0
2006-03-10,58.718,59.867,58.626,59.787,226184,0
2006-03-13,59.579,60.214,59.561,59.741,191615,0
2006-03-14,59.624,60.773,59.487,60.737,195038,0
2006-03-15,60.8,62.114,60.667,61.934,367882,0
2006-03-16,62.069,62.82,61.808,62.194,301507,0
2006-03-17,62.114,62.457,61.97,62.287,202442,0
2006-03-20,62.177,62.369,61.79,61.978,207849,0
2006-03-21,61.841,62.548,61.781,62.222,182448,0
2006-03-22,62.448,63.291,62.404,63.165,280191,0
2006-03-23,62.921,63.174,62.565,63.091,115304,0
2006-03-24,63.001,64.105,63.001,64.017,203656,0
2006-03-27,63.697,64.224,63.417,64.142,174720,0
2006-03-28,63.971,63.971,62.912,62.947,188966,0
2006-03-29,62.785,64.548,62.73,64.396,283613,0
2006-03-30,64.605,64.74,63.77,64.388,168313,0
2006-03-31,64.388,65.291,64.369,64.858,185541,0
2006-04-03,64.768,65.184,64.169,64.231,188527,0
2006-04-04,64.415,64.768,63.99,64.178,170411,0
2006-04-05,64.295,65.148,64.295,65.011,177700,0
2006-04-06,64.74,64.74,63.971,64.105,90669,0
2006-04-07,64.035,64.285,63.029,63.509,118726,0
2006-04-10,63.474,63.474,62.657,63.156,134740,0
2006-04-11,63.246,63.611,62.432,62.694,164338,0
2006-04-12,62.973,63.518,62.73,63.282,107240,0
2006-04-13,63.056,63.334,62.838,63.02,101386,0
2006-04-17,62.992,63.272,62.657,63.165,118393,0
2006-04-18,63.38,63.98,63.202,63.843,197914,0
2006-04-19,63.852,64.576,63.62,64.079,162792,0
2006-04-20,63.944,64.36,63.547,63.806,82277,0
2006-04-21,63.927,64.787,63.797,64.721,295431,0
2006-04-24,64.721,65.103,63.971,64.876,191950,0
2006-04-25,65.058,65.192,64.639,64.832,246950,0
2006-04-26,64.965,65.392,64.648,64.648,248385,0
2006-04-27,64.017,64.026,58.873,59.216,607982,0
2006-04-28,59.533,59.787,58.294,59.071,448726,0
2006-05-01,60.214,61.754,60.214,61.391,680322,0
2006-05-02,61.31,61.338,60.302,60.754,344912,0
2006-05-03,60.623,60.992,60.339,60.429,199458,0
2006-05-04,60.302,61.708,60.302,61.391,254350,0
2006-05-05,61.542,61.978,61.525,61.85,147993,0
2006-05-08,61.625,61.625,60.893,60.956,230714,0
2006-05-09,60.865,61.054,60.437,60.827,234246,0
2006-05-10,60.623,60.855,59.114,59.425,477662,0
2006-05-11,59.291,59.443,58.966,59.001,344355,0
2006-05-12,58.819,58.819,57.614,57.804,501184,0
2006-05-15,56.039,58.384,56.039,58.294,265941,0
2006-05-16,58.149,58.294,57.768,57.973,168978,0
2006-05-17,57.677,57.768,56.591,56.665,272572,0
2006-05-18,56.774,57.054,56.384,56.463,238886,0
2006-05-19,56.554,56.729,55.72,56.021,356061,0
2006-05-22,55.792,57.341,55.368,56.998,429066,0
2006-05-23,56.591,56.774,55.921,56.228,303383,0
2006-05-24,56.074,56.527,55.152,56.006,319838,0
2006-05-25,56.185,56.545,55.847,56.192,209731,0
2006-05-26,56.319,56.601,56.048,56.499,85816,0
2006-05-30,56.366,56.545,55.748,55.866,190843,0
2006-05-31,55.912,56.166,54.943,55.542,326687,0
2006-06-01,55.542,56.403,55.542,56.393,193384,0
2006-06-02,56.591,56.906,55.514,55.912,169307,0
2006-06-05,55.774,56.329,55.387,55.615,301176,0
2006-06-06,55.675,55.783,54.744,55.034,175823,0
2006-06-07,54.924,55.232,53.911,54.093,260753,0
2006-06-08,53.876,53.929,52.082,53.404,326577,0
2006-06-09,53.485,54.163,53.431,53.629,271691,0
2006-06-12,53.422,53.602,52.606,52.606,184216,0
2006-06-13,52.606,53.413,52.19,52.552,235686,0
2006-06-14,51.611,51.611,48.162,48.332,1066426,0
2006-06-15,47.809,47.809,44.974,46.431,1423043,0
2006-06-16,46.36,47.084,46.088,46.875,752994,0
2006-06-19,46.785,47.281,45.969,46.232,565797,0
2006-06-20,46.27,46.966,46.123,46.596,543814,0
2006-06-21,46.821,48.108,46.72,47.889,665853,0
2006-06-22,47.129,47.573,46.947,47.555,651608,0
2006-06-23,47.491,48.172,47.24,48.072,422109,0
2006-06-26,48.072,48.288,47.781,48.006,289139,0
2006-06-27,48.127,48.549,48.025,48.216,339167,0
2006-06-28,48.144,48.153,47.382,47.538,419568,0
2006-06-29,47.573,48.487,47.456,48.423,464409,0
2006-06-30,48.332,49.203,47.889,48.911,474240,0
2006-07-03,48.984,49.419,48.762,49.375,139931,0
2006-07-05,49.076,49.121,47.932,48.45,413163,0
2006-07-06,48.505,49.212,48.099,48.342,347671,0
2006-07-07,48.279,48.77,48.135,48.577,308463,0
2006-07-10,48.586,49.483,48.478,49.456,322821,0
2006-07-11,48.955,49.303,48.053,48.632,271024,0
2006-07-12,48.45,48.549,47.755,47.827,297418,0
2006-07-13,47.834,47.834,46.431,46.431,376938,0
2006-07-14,46.539,46.658,45.833,46.223,466396,0
2006-07-17,46.27,46.757,45.582,45.725,294217,0
2006-07-18,45.725,46.213,45.555,45.955,460211,0
2006-07-19,46.088,47.51,46.088,47.354,520623,0
2006-07-20,47.583,47.916,46.72,46.812,536416,0
2006-07-21,46.748,46.757,45.797,46.422,538406,0
2006-07-24,46.649,47.382,46.649,47.299,568113,0
2006-07-25,47.193,47.583,46.558,47.002,331988,0
2006-07-26,46.776,48.099,46.549,47.573,354185,0
2006-07-27,47.583,47.942,46.956,47.12,289027,0
2006-07-28,51.611,55.214,49.989,51.918,1834549,0
2006-07-31,51.927,52.018,50.768,51.694,821245,0
2006-08-01,51.63,52.49,51.583,52.064,504720,0
2006-08-02,51.974,52.119,51.212,51.474,439226,0
2006-08-03,50.978,51.112,50.562,50.941,670491,0
2006-08-04,51.521,52.01,50.58,51.313,594841,0
2006-08-07,51.313,51.774,51.257,51.611,451928,0
2006-08-08,51.611,52.18,51.456,51.537,561487,0
2006-08-09,51.621,51.937,50.63,50.703,369537,0
2006-08-10,50.48,51.537,50.208,51.474,544037,0
2006-08-11,51.294,51.675,51.067,51.358,405321,0
2006-08-14,51.394,52.335,51.394,51.611,234911,0
2006-08-15,52.064,52.623,51.649,52.57,276327,0
2006-08-16,52.698,52.997,52.462,52.689,401017,0
2006-08-17,52.561,53.15,52.561,52.689,271024,0
2006-08-18,52.597,52.942,52.335,52.734,212598,0
2006-08-21,52.734,52.789,52.316,52.417,230051,0
2006-08-22,52.325,52.623,51.845,52.11,132861,0
2006-08-23,52.064,52.381,50.842,51.177,176044,0
2006-08-24,51.385,51.63,50.079,50.703,316636,0
2006-08-25,50.59,50.639,50.07,50.342,213043,0
2006-08-28,50.407,51.04,50.37,50.879,300954,0
2006-08-29,51.04,51.13,50.608,50.657,370202,0
2006-08-30,50.749,51.139,50.571,50.684,232259,0
2006-08-31,50.842,51.067,50.525,50.535,150201,0
2006-09-01,50.703,51.149,50.639,50.96,108672,0
2006-09-05,51.067,51.285,50.842,50.906,284278,0
2006-09-06,50.703,50.951,50.034,50.052,209397,0
2006-09-07,49.755,50.061,49.331,49.618,213375,0
2006-09-08,48.839,50.351,48.839,49.718,178474,0
2006-09-11,49.727,50.499,49.348,50.306,241537,0
2006-09-12,50.297,50.888,50.27,50.861,172181,0
2006-09-13,50.768,51.086,50.306,50.389,155061,0
2006-09-14,50.389,50.453,49.999,50.289,176818,0
2006-09-15,50.389,50.562,49.891,50.126,266276,0
2006-09-18,50.164,50.435,49.547,49.618,192280,0
2006-09-19,49.529,49.801,48.796,49.627,337511,0
2006-09-20,49.848,50.332,49.573,49.801,241204,0
2006-09-21,49.663,50.117,49.039,49.212,209616,0
2006-09-22,49.212,49.284,48.716,49.212,123917,0
2006-09-25,49.167,50.017,48.893,49.901,139600,0
2006-09-26,49.709,50.897,49.663,50.684,279198,0
2006-09-27,50.499,50.906,50.297,50.721,189961,0
2006-09-28,50.833,51.194,50.623,50.996,128112,0
2006-09-29,51.067,51.322,50.289,50.379,431387,0
2006-10-02,50.49,50.806,50.252,50.623,163673,0
2006-10-03,50.63,51.23,50.48,50.787,261860,0
2006-10-04,50.787,51.871,50.787,51.836,228614,0
2006-10-05,51.703,52.054,51.456,51.946,200231,0
2006-10-06,51.946,52.001,51.574,51.712,327683,0
2006-10-09,51.502,53.15,51.294,52.952,647743,0
2006-10-10,52.952,53.386,52.652,53.24,401459,0
2006-10-11,53.24,54.038,53.057,53.639,488153,0
2006-10-12,53.73,54.517,53.675,54.427,319509,0
2006-10-13,54.427,54.49,53.639,54.1,190843,0
2006-10-16,53.965,54.924,53.948,54.808,182783,0
2006-10-17,54.509,54.878,54.255,54.708,195371,0
2006-10-18,54.86,55.596,54.86,55.242,325251,0
2006-10-19,55.224,55.838,54.914,55.504,263184,0
2006-10-20,55.487,55.487,54.047,55.016,407640,0
2006-10-23,54.825,54.86,54.373,54.825,305262,0
2006-10-24,54.69,55.312,54.535,55.116,215140,0
2006-10-25,54.961,55.081,54.418,54.833,230825,0
2006-10-26,57.045,57.497,55.45,56.291,442542,0
2006-10-27,56.291,56.637,55.903,56.428,256668,0
2006-10-30,56.074,56.272,55.83,56.166,283945,0
2006-10-31,56.175,56.411,55.94,56.319,259317,0
2006-11-01,56.499,56.647,55.675,55.693,238776,0
2006-11-02,55.468,55.996,55.116,55.921,228393,0
2006-11-03,55.921,55.921,54.952,55.504,292120,0
2006-11-06,55.504,56.729,55.487,56.482,290463,0
2006-11-07,56.411,57.136,56.384,56.814,232815,0
2006-11-08,56.482,57.45,56.235,57.432,201890,0
2006-11-09,57.36,57.586,57.206,57.216,438455,0
2006-11-10,57.271,57.796,56.782,57.677,249377,0
2006-11-13,57.404,58.131,57.271,58.085,247387,0
2006-11-14,58.139,59.188,58.076,59.133,302723,0
2006-11-15,58.948,59.188,58.718,59.044,232590,0
2006-11-16,59.39,59.661,59.035,59.452,194379,0
2006-11-17,59.336,59.364,58.735,58.983,158042,0
2006-11-20,58.764,59.336,58.726,59.035,194158,0
2006-11-21,59.104,59.104,58.565,58.701,214035,0
2006-11-22,58.855,59.096,58.582,59.035,135510,0
2006-11-24,58.938,59.272,58.873,59.169,88133,0
2006-11-27,59.169,59.398,57.696,57.965,388091,0
2006-11-28,57.992,58.103,57.488,57.832,191508,0
2006-11-29,57.832,58.974,57.804,58.726,212598,0
2006-11-30,58.645,58.838,58.131,58.52,234911,0
2006-12-01,58.294,58.356,57.632,57.948,292339,0
2006-12-04,57.759,58.764,57.706,58.701,236899,0
2006-12-05,58.42,59.345,58.356,58.91,347779,0
2006-12-06,58.91,58.992,58.185,58.267,234580,0
2006-12-07,58.249,58.258,57.85,57.948,169641,0
2006-12-08,57.813,58.039,57.441,57.723,169197,0
2006-12-11,57.895,58.167,57.677,57.948,239326,0
2006-12-12,57.948,58.085,57.543,57.723,266385,0
2006-12-13,58.039,58.493,58.039,58.303,317629,0
2006-12-14,58.284,59.035,58.258,58.735,229386,0
2006-12-15,58.966,59.009,58.484,58.484,315090,0
2006-12-18,58.538,58.764,58.267,58.337,210612,0
2006-12-19,57.904,58.948,57.904,58.618,280522,0
2006-12-20,58.618,59.123,58.448,58.448,194819,0
2006-12-21,58.448,58.91,58.121,58.176,124798,0
2006-12-22,58.131,58.267,57.723,57.778,71345,0
2006-12-26,57.948,58.809,57.923,58.735,136615,0
2006-12-27,58.645,59.035,58.645,58.882,97410,0
2006-12-28,58.654,59.206,58.347,59.071,190072,0
2006-12-29,59.08,59.408,58.456,58.456,124798,0
2007-01-03,59.895,59.978,58.745,59.487,340931,0
2007-01-04,59.561,59.561,58.484,58.966,220994,0
2007-01-05,58.873,59.263,58.682,59.08,209508,0
2007-01-08,59.089,59.096,58.664,59.001,225965,0
2007-01-09,58.855,59.487,58.764,59.398,126897,0
2007-01-10,59.244,59.244,58.764,59.123,112760,0
2007-01-11,59.309,60.132,59.178,59.941,83493,0
2007-01-12,59.978,60.874,59.941,60.764,144460,0
2007-01-16,60.983,61.144,60.577,60.8,127011,0
2007-01-17,60.483,61.018,60.401,60.893,170855,0
2007-01-18,61.054,61.2,60.311,60.512,115520,0
2007-01-19,60.365,60.54,60.085,60.365,115743,0
2007-01-22,60.596,60.667,59.815,60.113,153406,0
2007-01-23,60.168,60.214,59.723,60.15,277654,0
2007-01-24,60.14,60.25,59.723,60.067,153848,0
2007-01-25,60.076,60.104,59.443,59.523,139931,0
2007-01-26,59.523,59.533,58.645,59.071,167209,0
2007-01-29,59.169,59.408,58.8,59.281,115082,0
2007-01-30,59.487,59.652,58.966,59.487,200673,0
2007-01-31,59.291,60.818,58.974,60.464,172842,0
2007-02-01,60.685,61.329,60.596,61.209,103262,0
2007-02-02,61.415,61.568,61.125,61.382,84598,0
2007-02-05,61.063,61.329,60.502,60.639,138606,0
2007-02-06,60.596,60.676,60.067,60.521,98402,0
2007-02-07,60.483,60.773,60.123,60.197,113203,0
2007-02-08,60.214,60.764,60.013,60.667,103043,0
2007-02-09,60.754,60.754,59.723,59.932,56326,0
2007-02-12,60.123,60.365,59.941,60.284,95256,0
2007-02-13,60.483,60.901,60.357,60.901,79187,0
2007-02-14,61.063,61.568,60.938,61.489,82175,0
2007-02-15,61.489,61.934,60.893,61.85,114750,0
2007-02-16,61.859,62.013,61.462,61.808,87911,0
2007-02-20,61.841,61.841,61.2,61.542,108785,0
2007-02-21,61.489,62.159,61.489,62.123,124138,0
2007-02-22,61.897,62.114,61.625,61.736,110002,0
2007-02-23,61.773,62.031,61.3,61.915,78082,0
2007-02-26,62.142,62.15,61.662,61.906,110002,0
2007-02-27,61.117,61.453,60.241,61.453,311557,0
2007-02-28,61.525,61.662,60.311,60.596,409631,0
2007-03-01,59.877,61.708,58.59,61.227,397258,0
2007-03-02,61.218,61.497,60.214,60.53,419680,0
2007-03-05,60.005,60.104,58.41,58.465,263625,0
2007-03-06,58.582,59.001,58.511,58.635,241870,0
2007-03-07,58.456,58.992,58.456,58.873,231596,0
2007-03-08,59.071,59.687,58.992,59.496,186977,0
2007-03-09,59.579,59.941,59.317,59.615,136947,0
2007-03-12,59.661,59.968,59.579,59.913,139931,0
2007-03-13,59.462,59.579,58.726,58.809,132422,0
2007-03-14,58.992,59.579,57.956,59.169,241980,0
2007-03-15,59.161,59.505,58.974,59.309,182008,0
2007-03-16,59.197,59.398,58.828,58.828,181011,0
2007-03-19,59.263,59.76,59.263,59.552,126344,0
2007-03-20,59.552,60.754,59.496,60.718,176377,0
2007-03-21,62.422,62.422,60.718,61.653,112542,0
2007-03-22,60.883,61.943,60.818,61.091,170523,0
2007-03-23,60.302,61.615,60.302,61.391,95093,0
2007-03-26,61.48,61.578,61.026,61.47,116737,0
2007-03-27,61.246,61.246,60.667,60.737,193492,0
2007-03-28,60.658,61.011,60.123,60.893,108124,0
2007-03-29,61.254,61.525,60.956,61.263,184881,0
2007-03-30,61.443,61.662,61.246,61.634,187861,0
2007-04-02,61.568,62.142,61.542,61.925,132197,0
2007-04-03,62.105,62.713,61.799,62.556,99732,0
2007-04-04,62.593,63.174,62.142,63.038,143352,0
2007-04-05,62.875,62.875,61.996,62.041,133634,0
2007-04-09,61.987,62.25,61.587,62.142,82724,0
2007-04-10,62.142,62.142,61.754,61.934,142139,0
2007-04-11,61.615,61.662,61.2,61.587,162129,0
2007-04-12,61.578,62.404,61.319,62.404,183886,0
2007-04-13,62.332,62.556,62.159,62.531,180793,0
2007-04-16,62.703,63.02,62.666,62.838,276658,0
2007-04-17,62.973,63.417,62.694,63.255,183775,0
2007-04-18,63.129,63.282,62.875,63.21,114196,0
2007-04-19,62.666,63.371,62.565,63.146,136729,0
2007-04-20,63.445,64.231,63.352,64.151,174277,0
2007-04-23,63.953,64.277,63.825,64.026,111326,0
2007-04-24,63.98,64.045,63.537,63.88,168753,0
2007-04-25,64.061,64.965,63.98,64.558,314425,0
2007-04-26,64.452,64.558,63.76,64.231,142250,0
2007-04-27,64.124,65.184,64.115,64.975,221106,0
2007-04-30,65.157,65.392,64.452,65.039,310891,0
2007-05-01,68.723,68.859,67.094,67.429,545362,0
2007-05-02,67.275,67.572,67.049,67.302,335080,0
2007-05-03,67.311,67.456,66.433,66.587,386546,0
2007-05-04,66.677,66.958,66.433,66.913,212380,0
2007-05-07,66.823,68.007,66.823,68.007,283282,0
2007-05-08,67.503,68.062,67.204,67.672,223202,0
2007-05-09,67.456,68.868,67.456,68.635,213043,0
2007-05-10,68.21,68.804,67.738,68.354,224310,0
2007-05-11,68.534,68.635,68.043,68.236,133852,0
2007-05-14,68.236,68.635,67.591,67.71,128223,0
2007-05-15,67.581,68.542,67.581,68.136,178914,0
2007-05-16,68.318,69.24,68.024,69.24,177371,0
2007-05-17,68.979,69.359,68.68,69.158,139487,0
2007-05-18,69.249,70.825,69.085,70.498,254350,0
2007-05-21,70.354,72.226,70.056,71.621,496766,0
2007-05-22,71.621,71.984,70.797,71.305,361366,0
2007-05-23,71.24,71.349,70.39,70.437,140925,0
2007-05-24,70.571,70.625,69.693,69.783,257660,0
2007-05-25,69.901,70.533,69.749,70.336,100173,0
2007-05-29,70.515,71.078,70.515,70.933,122037,0
2007-05-30,68.96,71.721,67.856,71.712,202328,0
2007-05-31,73.069,73.069,71.504,72.707,332875,0
2007-06-01,72.707,73.297,72.392,73.097,259317,0
2007-06-04,73.015,73.315,72.5,73.288,260311,0
2007-06-05,73.225,73.705,72.934,73.405,205643,0
2007-06-06,73.261,73.261,71.287,71.395,274670,0
2007-06-07,71.395,71.395,69.502,69.502,197914,0
2007-06-08,69.277,70.336,69.085,70.317,135070,0
2007-06-11,70.137,70.952,69.944,70.634,117953,0
2007-06-12,70.272,71.387,69.944,70.473,131646,0
2007-06-13,70.735,71.621,70.446,71.604,118393,0
2007-06-14,71.785,72.364,71.46,72.235,110664,0
2007-06-15,73.632,75.75,73.361,75.008,355622,0
2007-06-18,75.188,75.268,74.076,74.581,167761,0
2007-06-19,74.146,75.109,73.578,74.79,247387,0
2007-06-20,74.79,75.369,74.394,74.518,261747,0
2007-06-21,74.111,74.655,73.586,74.655,102268,0
2007-06-22,74.609,74.69,73.695,74.384,518084,0
2007-06-25,74.384,75.315,73.568,74.79,302723,0
2007-06-26,75.017,75.361,73.234,73.386,345128,0
2007-06-27,72.845,73.306,72.68,73.123,281294,0
2007-06-28,73.142,74.564,72.925,74.164,321607,0
2007-06-29,74.348,74.872,73.803,74.049,196807,0
2007-07-02,74.537,75.606,73.939,75.606,177700,0
2007-07-03,75.644,75.741,74.989,74.989,99617,0
2007-07-05,75.224,75.296,74.546,74.97,279087,0
2007-07-06,74.79,75.597,74.247,75.379,120161,0
2007-07-09,74.338,75.687,74.201,75.287,171184,0
2007-07-10,74.927,75.064,74.384,74.429,204535,0
2007-07-11,74.564,75.145,74.209,74.998,122589,0
2007-07-12,75.379,76.981,74.872,76.981,217794,0
2007-07-13,76.964,77.497,76.453,76.8,229939,0
2007-07-16,76.738,78.448,76.738,77.977,376165,0
2007-07-17,78.05,78.494,77.634,77.959,280298,0
2007-07-18,77.689,78.295,77.191,78.041,215255,0
2007-07-19,78.277,78.295,77.461,77.787,212490,0
2007-07-20,77.652,78.141,77.088,77.235,321607,0
2007-07-23,77.769,78.773,76.694,77.328,420009,0
2007-07-24,76.8,76.8,75.09,75.315,231265,0
2007-07-25,75.606,76.159,73.767,74.936,242749,0
2007-07-26,74.936,75.188,68.442,70.716,789879,0
2007-07-27,70.906,71.865,69.819,69.819,305925,0
2007-07-30,69.538,71.349,69.341,70.797,260311,0
2007-07-31,71.865,72.607,68.831,69.203,519739,0
2007-08-01,69.025,69.721,67.294,68.626,607652,0
2007-08-02,68.706,69.043,68.081,68.344,454024,0
2007-08-03,68.155,68.378,65.719,65.762,353194,0
2007-08-06,65.919,66.061,63.566,64.74,497318,0
2007-08-07,64.314,65.374,63.11,63.679,484069,0
2007-08-08,63.723,63.918,57.65,58.838,1208010,0
2007-08-09,58.838,59.47,54.997,57.045,1336897,0
2007-08-10,56.006,70.979,55.757,67.828,1532712,0
2007-08-13,67.021,72.726,67.021,67.385,662541,0
2007-08-14,67.294,67.892,65.673,65.872,417470,0
2007-08-15,65.482,66.098,64.796,64.975,452372,0
2007-08-16,64.007,65.273,63.399,64.93,453253,0
2007-08-17,64.93,70.446,64.93,67.838,354629,0
2007-08-20,67.909,67.909,66.868,67.7,316972,0
2007-08-21,67.177,69.511,67.021,69.296,314981,0
2007-08-22,69.792,70.345,68.813,70.028,249707,0
2007-08-23,70.382,70.597,69.693,70.146,622672,0
2007-08-24,69.901,70.625,69.24,70.317,485723,0
2007-08-27,70.354,70.561,69.438,69.81,656685,0
2007-08-28,69.466,69.721,67.238,67.909,644538,0
2007-08-29,68.461,69.64,66.85,68.823,514661,0
2007-08-30,67.98,69.721,67.98,69.296,216575,0
2007-08-31,69.954,70.86,68.923,70.418,198021,0
2007-09-04,70.345,71.06,68.751,70.87,153513,0
2007-09-05,70.373,70.373,68.552,68.552,510574,0
2007-09-06,68.831,69.566,68.714,69.177,307688,0
2007-09-07,68.588,69.025,67.7,67.899,277321,0
2007-09-10,68.108,68.191,66.018,66.641,284717,0
2007-09-11,66.804,67.738,66.35,67.475,268373,0
2007-09-12,67.519,68.552,66.975,67.909,324478,0
2007-09-13,68.461,68.479,66.823,67.572,209840,0
2007-09-14,67.456,68.598,67.456,68.163,279306,0
2007-09-17,68.108,68.299,67.581,67.591,174165,0
2007-09-18,67.918,70.327,67.646,69.846,243968,0
2007-09-19,70.437,71.349,69.819,70.083,141254,0
2007-09-20,70.156,70.2,68.96,69.386,212932,0
2007-09-21,70.046,70.208,68.76,68.979,215914,0
2007-09-24,68.877,69.395,67.266,68.182,374951,0
2007-09-25,67.609,68.414,67.311,68.299,236015,0
2007-09-26,68.778,70.354,68.561,70.354,166875,0
2007-09-27,69.81,70.597,69.511,70.156,248053,0
2007-09-28,70.482,71.194,69.801,70.552,252250,0
2007-10-01,70.473,71.051,70.428,70.815,176044,0
2007-10-02,70.988,71.296,69.838,70.018,120050,0
2007-10-03,69.81,70.073,69.059,69.068,182667,0
2007-10-04,69.13,69.81,68.706,69.376,423212,0
2007-10-05,69.944,69.944,68.813,69.121,262851,0
2007-10-08,69.158,73.495,68.29,68.336,344251,0
2007-10-09,68.361,68.635,67.456,67.927,384339,0
2007-10-10,68.043,68.469,67.637,68.469,315532,0
2007-10-11,68.904,69.249,66.47,66.958,420452,0
2007-10-12,67.403,68.071,67.158,67.847,389085,0
2007-10-15,68.136,70.571,66.36,67.058,482849,0
2007-10-16,67.275,67.691,66.686,66.686,448393,0
2007-10-17,67.131,67.238,66.117,66.85,351977,0
2007-10-18,66.632,67.167,66.323,67.021,225965,0
2007-10-19,67.021,67.139,66.461,66.587,391846,0
2007-10-22,66.034,66.226,65.463,65.539,376938,0
2007-10-23,65.645,66.261,65.049,65.482,274559,0
2007-10-24,65.211,65.347,63.697,64.434,446738,0
2007-10-25,64.749,65.103,63.436,64.045,295984,0
2007-10-26,64.721,64.965,63.732,64.666,194158,0
2007-10-29,64.805,64.975,63.474,64.867,612512,0
2007-10-30,64.648,65.482,64.648,65.13,369981,0
2007-10-31,64.884,66.65,64.832,66.287,311337,0
2007-11-01,66.235,66.235,64.369,64.892,339277,0
2007-11-02,64.115,64.285,60.754,61.906,853715,0
2007-11-05,61.906,62.457,61.072,61.578,499142,0
2007-11-06,61.533,61.773,60.302,60.809,367437,0
2007-11-07,60.737,61.191,59.235,59.462,368541,0
2007-11-08,59.615,60.893,59.364,60.764,467723,0
2007-11-09,60.241,60.241,59.434,59.434,464627,0
2007-11-12,59.3,59.741,57.768,57.804,386656,0
2007-11-13,58.847,58.91,57.796,58.726,285491,0
2007-11-14,58.892,59.206,57.804,57.804,313435,0
2007-11-15,57.614,58.275,55.495,56.147,660885,0
2007-11-16,56.228,56.72,55.043,55.748,450716,0
2007-11-19,55.968,55.968,54.997,54.997,218207,0
2007-11-20,55.006,55.729,54.943,54.943,538293,0
2007-11-21,54.961,54.961,54.327,54.4,215914,0
2007-11-23,54.843,55.196,54.237,54.914,102390,0
2007-11-26,55.006,55.405,53.085,53.15,327754,0
2007-11-27,53.287,53.431,52.534,53.195,408864,0
2007-11-28,53.195,54.418,53.006,54.356,327242,0
2007-11-29,54.364,54.744,53.876,54.263,227732,0
2007-11-30,54.869,54.98,54.093,54.626,395273,0
2007-12-03,54.038,54.427,53.566,53.748,239231,0
2007-12-04,53.212,53.503,51.483,51.836,477110,0
2007-12-05,52.335,53.929,52.335,53.82,452587,0
2007-12-06,53.82,54.464,53.168,53.867,389859,0
2007-12-07,53.939,55.224,53.639,55.159,381026,0
2007-12-10,55.259,55.857,55.072,55.72,460763,0
2007-12-11,55.977,56.138,54.671,54.782,505825,0
2007-12-12,56.129,56.301,53.703,54.126,437693,0
2007-12-13,53.785,54.075,53.396,53.92,252514,0
2007-12-14,53.511,53.955,53.168,53.894,357391,0
2007-12-17,53.53,53.955,52.969,53.269,547517,0
2007-12-18,53.656,54.01,53.14,53.991,354078,0
2007-12-19,54.057,54.4,53.639,53.901,258216,0
2007-12-20,54.085,54.209,52.898,53.521,259537,0
2007-12-21,53.829,54.86,53.287,54.763,273457,0
2007-12-24,54.708,55.495,54.589,55.368,72450,0
2007-12-26,55.09,55.143,54.608,55.016,194379,0
2007-12-27,54.599,55.116,54.599,55.081,248602,0
2007-12-28,54.727,56.489,54.727,56.291,435250,0
2007-12-31,56.384,57.386,55.959,57.054,397917,0
2008-01-02,57.007,57.127,56.563,57.127,568995,0
2008-01-03,57.017,57.586,56.609,57.315,538293,0
2008-01-04,56.72,56.943,54.808,55.459,591190,0
2008-01-07,55.596,56.138,52.752,53.485,865197,0
2008-01-08,53.575,54.754,53.575,54.047,778727,0
2008-01-09,53.911,54.472,52.798,54.327,606766,0
2008-01-10,54.038,55.959,53.333,55.414,532108,0
2008-01-11,55.159,56.428,54.291,56.066,554860,0
2008-01-14,56.72,56.756,55.224,55.414,511621,0
2008-01-15,55.034,55.034,53.123,53.413,643324,0
2008-01-16,52.987,53.386,51.871,52.165,527913,0
2008-01-17,52.381,52.642,51.313,51.583,836158,0
2008-01-18,51.836,52.752,50.941,51.294,690151,0
2008-01-22,49.331,51.412,47.382,50.703,563793,0
2008-01-23,49.573,51.747,48.993,51.611,540210,0
2008-01-24,51.88,52.244,51.358,51.836,499860,0
2008-01-25,52.11,52.816,50.787,51.248,485390,0
2008-01-28,50.941,51.257,50.208,50.987,503614,0
2008-01-29,51.167,52.808,51.049,52.58,334088,0
2008-01-30,52.362,53.584,52.073,52.199,200784,0
2008-01-31,51.349,53.965,51.13,53.53,270472,0
2008-02-01,53.53,55.186,53.168,55.116,304269,0
2008-02-04,55.116,55.116,53.991,54.782,230603,0
2008-02-05,53.901,54.517,53.422,53.648,277772,0
2008-02-06,53.794,54,53.057,53.104,171184,0
2008-02-07,52.752,53.939,52.552,53.876,258604,0
2008-02-08,53.666,54.282,53.131,53.259,271119,0
2008-02-11,53.413,53.413,52.217,52.833,286913,0
2008-02-12,53.15,53.404,52.67,52.879,436466,0
2008-02-13,53.431,55.09,53.431,54.608,648223,0
2008-02-14,54.327,54.599,53.785,54.228,317068,0
2008-02-15,53.901,54.337,53.494,54.057,238360,0
2008-02-19,54.427,54.878,53.269,53.593,173079,0
2008-02-20,53.231,53.839,52.689,53.703,291125,0
2008-02-21,53.876,54.608,53.333,53.485,384886,0
2008-02-22,53.539,53.539,52.426,53.076,272572,0
2008-02-25,53.14,55.205,52.942,54.961,272018,0
2008-02-26,54.943,55.579,54.445,55.081,242307,0
2008-02-27,54.735,55.414,54.509,55.107,164782,0
2008-02-28,55.107,55.523,54.263,55.006,217568,0
2008-02-29,53.351,53.351,50.951,51.203,677478,0
2008-03-03,51.529,51.529,50.199,50.842,347599,0
2008-03-04,50.407,51.565,50.079,51.313,308577,0
2008-03-05,51.086,51.367,50.19,50.425,245292,0
2008-03-06,50.252,50.289,49.113,49.113,372737,0
2008-03-07,48.568,49.121,48.26,48.53,237505,0
2008-03-10,48.505,48.505,46.095,46.196,371963,0
2008-03-11,47.174,47.281,46.123,46.857,437459,0
2008-03-12,47.039,47.221,45.788,45.806,518632,0
2008-03-13,45.498,45.969,43.75,45.472,643133,0
2008-03-14,45.426,45.426,43.953,44.637,411837,0
2008-03-17,43.769,44.821,43.58,44.069,315764,0
2008-03-18,45.11,45.517,44.069,45.345,268636,0
2008-03-19,45.472,45.917,44.05,44.05,264839,0
2008-03-20,44.05,44.655,43.889,44.602,342813,0
2008-03-24,44.766,45.536,44.394,45.354,468953,0
2008-03-25,45.263,45.735,44.982,45.363,300733,0
2008-03-26,44.83,45.036,43.788,44.185,459409,0
2008-03-27,44.366,44.929,43.778,44.032,393552,0
2008-03-28,44.277,44.339,43.301,43.398,264741,0
2008-03-31,43.67,43.823,42.747,43.199,479319,0
2008-04-01,43.608,45.815,43.608,45.508,509578,0
2008-04-02,45.3,45.997,44.766,44.974,434807,0
2008-04-03,44.857,44.965,44.06,44.513,453033,0
2008-04-04,44.61,45.12,44.451,44.955,431496,0
2008-04-07,45.3,45.661,45.073,45.661,375833,0
2008-04-08,45.382,45.508,44.901,45.354,369650,0
2008-04-09,45.498,45.59,44.982,45.092,538737,0
2008-04-10,45.092,45.806,44.929,45.761,345906,0
2008-04-11,45.147,45.472,45.11,45.272,410845,0
2008-04-14,45.183,45.417,44.637,44.637,195401,0
2008-04-15,44.974,45.046,44.61,44.756,242584,0
2008-04-16,45.173,47.193,44.974,47.184,451252,0
2008-04-17,46.848,47.093,46.205,46.748,276996,0
2008-04-18,47.4,48.153,47.4,47.889,238001,0
2008-04-21,47.583,47.663,47.271,47.427,260206,0
2008-04-22,47.446,47.446,46.484,46.695,292997,0
2008-04-23,46.632,46.984,46.422,46.739,226113,0
2008-04-24,46.686,47.317,46.306,47.029,269908,0
2008-04-25,46.767,47.281,45.88,47.184,180280,0
2008-04-28,47.409,48.386,46.975,47.932,256789,0
2008-04-29,48.92,53.231,48.92,51.203,631429,0
2008-04-30,51.005,51.782,49.764,49.883,583208,0
2008-05-01,50.297,51.871,49.782,51.394,322245,0
2008-05-02,51.238,51.853,50.703,51.095,209699,0
2008-05-05,51.483,51.565,50.941,51.257,265854,0
2008-05-06,51.367,52.018,50.623,51.565,398435,0
2008-05-07,51.918,52.018,51.412,51.565,244610,0
2008-05-08,51.556,51.782,51.086,51.73,298868,0
2008-05-09,51.103,51.464,50.351,51.439,533273,0
2008-05-12,51.602,51.871,50.996,51.593,324167,0
2008-05-13,51.349,51.871,50.941,51.694,299250,0
2008-05-14,52.027,52.842,51.81,52.453,456581,0
2008-05-15,52.244,52.29,51.782,52.173,157635,0
2008-05-16,52.606,52.734,52.155,52.58,133953,0
2008-05-19,52.969,53.159,52.19,52.436,281021,0
2008-05-20,52.027,52.027,51.493,51.712,248646,0
2008-05-21,51.703,52.226,50.933,51.031,120204,0
2008-05-22,50.933,51.474,50.657,51.266,207092,0
2008-05-23,51.022,51.022,50.025,50.154,126628,0
2008-05-27,50.164,51.349,50.164,51.238,187047,0
2008-05-28,51.349,51.992,51.285,51.81,359254,0
2008-05-29,51.81,53.195,51.81,53.14,285328,0
2008-05-30,53.333,53.684,52.715,53.684,308243,0
2008-06-02,53.431,53.911,53.168,53.648,297994,0
2008-06-03,53.62,53.939,53.378,53.775,253023,0
2008-06-04,53.694,54.218,53.36,53.467,200316,0
2008-06-05,53.694,54.49,53.476,54.455,235261,0
2008-06-06,53.965,53.965,52.642,52.761,185437,0
2008-06-09,52.661,52.961,52.027,52.371,173896,0
2008-06-10,51.918,53.104,51.684,52.78,234618,0
2008-06-11,52.642,53.041,52.543,52.561,326423,0
2008-06-12,52.743,53.222,52.19,52.614,308811,0
2008-06-13,52.614,54.01,52.606,53.656,248387,0
2008-06-16,53.794,53.802,53.113,53.666,155247,0
2008-06-17,53.721,53.955,53.159,53.222,226598,0
2008-06-18,53.066,53.094,52.146,52.543,158768,0
2008-06-19,52.689,52.734,51.63,52.707,307480,0
2008-06-20,52.11,52.57,51.456,52.552,529028,0
2008-06-23,52.698,52.78,52.001,52.299,220808,0
2008-06-24,52.01,52.344,51.611,51.946,308208,0
2008-06-25,51.946,52.226,51.649,51.89,380710,0
2008-06-26,51.403,51.738,50.941,50.941,309335,0
2008-06-27,50.759,50.861,50.262,50.59,347426,0
2008-06-30,50.252,50.996,49.926,50.332,236022,0
2008-07-01,49.891,50.693,49.691,50.639,226598,0
2008-07-02,50.639,50.806,48.928,48.928,222345,0
2008-07-03,49.121,49.654,48.848,48.993,103259,0
2008-07-07,49.348,49.989,48.604,48.974,174041,0
2008-07-08,49.076,49.709,48.459,49.519,308874,0
2008-07-09,49.529,49.848,48.993,49.121,234011,0
2008-07-10,49.058,49.7,48.752,49.537,300196,0
2008-07-11,49.076,49.392,48.189,48.796,166996,0
2008-07-14,48.839,49.048,47.24,47.889,297421,0
2008-07-15,46.729,48.386,46.178,47.635,387895,0
2008-07-16,47.68,48.006,47.12,47.809,348605,0
2008-07-17,47.979,48.993,47.618,48.414,391612,0
2008-07-18,47.644,48.632,47.592,48.386,249107,0
2008-07-21,48.243,48.993,48.243,48.903,165439,0
2008-07-22,48.505,49.375,48.395,49.149,265087,0
2008-07-23,49.303,50.234,49.048,49.961,233151,0
2008-07-24,49.944,50.608,49.176,49.195,235838,0
2008-07-25,49.246,50.034,48.993,49.857,193070,0
2008-07-28,49.919,50.315,49.519,49.746,250758,0
2008-07-29,54.318,58.493,54.318,57.007,1183710,0
2008-07-30,57.315,58.692,57.315,58.626,557295,0
2008-07-31,57.017,58.394,55.487,55.523,428176,0
2008-08-01,55.596,57.189,54.653,56.756,273286,0
2008-08-04,56.814,58.394,56.535,57.973,334445,0
2008-08-05,58.465,58.855,58.193,58.855,264553,0
2008-08-06,58.557,58.838,58.011,58.608,192542,0
2008-08-07,58.41,58.41,57.127,57.305,244954,0
2008-08-08,57.45,58.873,57.369,58.692,287366,0
2008-08-11,58.529,59.178,58.321,58.701,268219,0
2008-08-12,58.448,58.847,58.058,58.329,360038,0
2008-08-13,58.094,58.258,56.906,57.983,200810,0
2008-08-14,57.868,59.47,57.85,59.169,285348,0
2008-08-15,59.161,60.03,59.161,59.76,343114,0
2008-08-18,60.205,60.727,59.561,59.768,319309,0
2008-08-19,59.443,60.311,58.048,58.582,247817,0
2008-08-20,58.764,59.071,57.787,58.41,203442,0
2008-08-21,58.384,58.901,57.904,58.475,194371,0
2008-08-22,58.838,59.47,58.599,59.08,340941,0
2008-08-25,58.645,58.847,57.804,58.275,316715,0
2008-08-26,58.048,58.773,57.09,57.543,319300,0
2008-08-27,57.552,59.017,56.989,58.158,192169,0
2008-08-28,58.448,59.968,58.448,59.345,163882,0
2008-08-29,58.582,59.017,57.75,58.465,141338,0
2008-09-02,59.317,60.15,57.696,58.249,114933,0
2008-09-03,58.149,58.764,57.288,58.267,175151,0
2008-09-04,57.497,59.071,57.497,58.782,413182,0
2008-09-05,58.347,58.484,57.035,58.249,237394,0
2008-09-08,59.661,60.058,58.067,59.606,215982,0
2008-09-09,59.751,60.512,58.394,58.782,235005,0
2008-09-10,59.225,60.658,58.828,60.275,427772,0
2008-09-11,59.905,61.781,59.272,60.783,348275,0
2008-09-12,60.302,61.568,59.687,61.443,345052,0
2008-09-15,59.035,60.973,58.754,59.3,259219,0
2008-09-16,59.114,59.345,56.282,58.103,792553,0
2008-09-17,57.198,58.347,56.798,57.497,654026,0
2008-09-18,57.497,59.001,56.301,57.841,716671,0
2008-09-19,58.176,60.357,57.045,60.294,391205,0
2008-09-22,59.941,60.764,59.197,59.86,281740,0
2008-09-23,59.732,60.365,58.929,59.588,432103,0
2008-09-24,59.552,60.067,58.791,59.052,192528,0
2008-09-25,59.225,60.512,58.673,59.996,266356,0
2008-09-26,59.216,60.549,58.538,60.493,155577,0
2008-09-29,59.434,59.434,56.563,57.395,401274,0
2008-09-30,58.203,58.692,56.129,57.488,369969,0
2008-10-01,56.228,57.271,55.504,56.263,355596,0
2008-10-02,55.903,56.11,53.14,53.73,467292,0
2008-10-03,54.427,55.331,53.422,53.675,267852,0
2008-10-06,53.104,53.269,47.663,49.483,873402,0
2008-10-07,50.252,52.165,48.135,48.323,539075,0
2008-10-08,47.299,48.83,45.237,47.202,833517,0
2008-10-09,47.809,48.117,44.103,44.357,381250,0
2008-10-10,42.756,43.797,39.054,42.863,684132,0
2008-10-13,44.222,47.818,44.222,47.781,638957,0
2008-10-14,49.284,49.782,46.703,48.688,640919,0
2008-10-15,47.626,47.699,44.451,44.884,694156,0
2008-10-16,44.72,45.582,41.254,45.291,600983,0
2008-10-17,44.05,46.776,43.525,45.472,259732,0
2008-10-20,45.797,47.635,45.472,47.635,150779,0
2008-10-21,47.093,47.382,45.272,45.917,320939,0
2008-10-22,44.857,45.227,41.587,42.43,690728,0
2008-10-23,42.603,42.756,40.129,41.761,476079,0
2008-10-24,39.044,40.709,38.979,40.167,331547,0
2008-10-27,39.352,40.572,38.953,39.361,434350,0
2008-10-28,41.007,44.195,40.736,44.195,793220,0
2008-10-29,44.413,46.413,44.222,44.929,471576,0
2008-10-30,46.07,47.308,45.545,47.184,331300,0
2008-10-31,47.427,48.459,46.658,47.979,353878,0
2008-11-03,47.519,48.642,47.519,47.916,225594,0
2008-11-04,48.623,49.6,47.834,48.938,451393,0
2008-11-05,48.441,49.195,47.818,48.006,205661,0
2008-11-06,46.912,47.998,44.559,44.821,416101,0
2008-11-07,45.272,46.241,44.565,45.408,184916,0
2008-11-10,46.213,47.491,45.454,45.861,194222,0
2008-11-11,45.354,46.279,44.62,45.245,261607,0
2008-11-12,44.366,44.784,42.556,43.106,312673,0
2008-11-13,43.318,46.857,41.199,46.857,483692,0
2008-11-14,46.333,47.345,43.627,43.76,557103,0
2008-11-17,43.469,43.97,42.719,43.245,394185,0
2008-11-18,43.106,44.285,41.994,43.346,476227,0
2008-11-19,43.254,43.953,40.274,40.274,362222,0
2008-11-20,39.769,40.591,37.857,38.021,492672,0
2008-11-21,38.491,38.826,36.218,38.092,475003,0
2008-11-24,38.109,39.315,37.485,38.571,734235,0
2008-11-25,39.416,40.6,38.256,40.391,408487,0
2008-11-26,40.03,42.647,38.663,42.339,455477,0
2008-11-28,41.66,42.901,41.66,42.901,76632,0
2008-12-01,40.836,42.186,39.214,39.306,265407,0
2008-12-02,39.714,41.714,39.016,41.506,280122,0
2008-12-03,40.962,43.071,40.891,42.892,250627,0
2008-12-04,42.031,43.571,40.864,41.624,329143,0
2008-12-05,41.199,41.985,40.067,41.751,361882,0
2008-12-08,42.728,43.346,41.641,42.521,401248,0
2008-12-09,42.383,43.144,41.433,41.931,239066,0
2008-12-10,41.65,43.245,41.65,42.021,399853,0
2008-12-11,41.596,42.575,40.464,40.909,368946,0
2008-12-12,39.948,42.195,39.502,41.895,280975,0
2008-12-15,41.994,42.556,40.546,41.235,148100,0
2008-12-16,41.705,42.556,40.971,42.521,276623,0
2008-12-17,41.832,43.144,41.57,42.827,369728,0
2008-12-18,43.18,44.394,43.002,44.006,356764,0
2008-12-19,44.285,44.812,43.552,43.97,460805,0
2008-12-22,43.87,44.094,42.348,43.516,310832,0
2008-12-23,43.662,43.988,42.105,42.33,204771,0
2008-12-24,42.247,42.983,42.222,42.675,80038,0
2008-12-26,42.684,43.264,42.311,43.153,168409,0
2008-12-29,42.892,43.125,42.565,43.046,252836,0
2008-12-30,43.189,43.769,43.002,43.732,225044,0
2008-12-31,44.267,45.517,43.953,45.363,301503,0
2009-01-02,45.572,45.969,44.477,45.708,470115,0
2009-01-05,46.088,46.223,44.83,45.3,421704,0
2009-01-06,45.617,45.698,43.535,44.041,564716,0
2009-01-07,43.506,43.842,42.656,43.676,483054,0
2009-01-08,43.535,45.78,43.535,45.653,641516,0
2009-01-09,45.653,45.969,44.267,45.291,259383,0
2009-01-12,45.138,45.555,44.46,45.272,321055,0
2009-01-13,45.219,46.369,45.219,45.833,385661,0
2009-01-14,45.77,46.06,45.02,45.245,379810,0
2009-01-15,45.354,46.947,45.011,46.668,448434,0
2009-01-16,47.246,47.501,45.716,46.405,396934,0
2009-01-20,46.205,46.956,45.408,45.59,465992,0
2009-01-21,45.761,46.875,45.227,46.757,604168,0
2009-01-22,45.87,46.839,45.336,46.325,381016,0
2009-01-23,45.463,46.586,45.263,46.141,505138,0
2009-01-26,46.232,46.448,45.173,45.653,407554,0
2009-01-27,45.815,47.048,45.545,46.912,373549,0
2009-01-28,47.246,48.522,47.246,48.314,301141,0
2009-01-29,47.547,48.181,47.147,47.409,238701,0
2009-01-30,47.529,49.076,47.491,48.153,621966,0
2009-02-02,47.689,48.025,47.057,47.871,422349,0
2009-02-03,47.809,48.378,47.29,48.062,312907,0
2009-02-04,48.234,48.848,47.538,48.243,386796,0
2009-02-05,47.852,48.866,47.755,48.135,415473,0
2009-02-06,48.423,49.446,47.925,48.893,357943,0
2009-02-09,48.762,49.058,48.189,48.67,227899,0
2009-02-10,48.441,48.857,47.12,47.79,382823,0
2009-02-11,47.988,48.181,47.074,47.852,338023,0
2009-02-12,47.156,48.743,47.156,48.441,405394,0
2009-02-13,48.623,48.946,47.908,48.099,270984,0
2009-02-17,47.147,47.491,46.351,47.029,341442,0
2009-02-18,47.308,47.317,46.186,46.484,260347,0
2009-02-19,46.605,46.966,45.708,46.042,261660,0
2009-02-20,45.209,45.744,43.988,44.92,396271,0
2009-02-23,45.382,45.555,43.67,43.741,310978,0
2009-02-24,43.988,44.812,43.425,44.432,538767,0
2009-02-25,47.065,47.889,46.141,46.703,1677754,0
2009-02-26,47.084,47.592,44.505,44.766,525195,0
2009-02-27,43.943,45.2,42.928,43.011,683279,0
2009-03-02,42.375,43.97,41.533,41.761,1014418,0
2009-03-03,42.222,42.222,40.718,41.414,519240,0
2009-03-04,41.705,42.32,41.254,41.696,517659,0
2009-03-05,40.954,41.226,39.315,39.805,569009,0
2009-03-06,40.33,40.473,38.87,39.705,362643,0
2009-03-09,39.16,39.512,38.164,38.374,502080,0
2009-03-10,38.988,39.769,38.59,39.549,405443,0
2009-03-11,39.848,40.374,38.663,39.188,374157,0
2009-03-12,39.016,41.107,38.581,40.927,502376,0
2009-03-13,41.089,42.257,40.709,41.966,300734,0
2009-03-16,42.439,42.439,40.909,40.981,552943,0
2009-03-17,40.927,40.927,39.287,39.613,992863,0
2009-03-18,39.696,40.021,38.817,39.389,803247,0
2009-03-19,39.484,39.796,37.55,38.453,566460,0
2009-03-20,38.509,38.672,37.985,38.164,421981,0
2009-03-23,39.107,39.493,34.008,34.952,2738364,0
2009-03-24,35.691,36.618,34.769,35.422,1313206,0
2009-03-25,35.737,36.725,35.069,35.837,1104151,0
2009-03-26,35.7,36.075,35.104,35.856,1067804,0
2009-03-27,35.367,36.181,34.906,35.62,492923,0
2009-03-30,35.087,35.513,34.688,35.113,542686,0
2009-03-31,35.312,36.001,35.05,35.394,462156,0
2009-04-01,35.096,35.413,33.693,35.14,750666,0
2009-04-02,35.604,36.271,35.238,35.478,658958,0
2009-04-03,35.367,35.728,35.122,35.385,574337,0
2009-04-06,35.33,35.33,34.4,34.571,598772,0
2009-04-07,34.145,34.678,34.017,34.543,982080,0
2009-04-08,34.607,34.724,34.39,34.615,746977,0
2009-04-09,35.14,35.783,34.997,35.638,561043,0
2009-04-13,35.247,35.902,34.888,35.756,641655,0
2009-04-14,35.175,35.811,34.962,35.413,274261,0
2009-04-15,35.132,35.783,34.85,35.548,463596,0
2009-04-16,35.691,36.148,35.185,35.947,276608,0
2009-04-17,35.874,36.832,35.594,36.653,405426,0
2009-04-20,35.91,36.717,35.62,36.037,498962,0
2009-04-21,35.847,36.093,35.285,35.91,394454,0
2009-04-22,35.413,37.051,35.221,36.463,488730,0
2009-04-23,36.644,36.644,35.312,35.709,327243,0
2009-04-24,35.883,36.164,35.539,35.828,670909,0
2009-04-27,35.691,36.725,35.285,35.802,856122,0
2009-04-28,38.145,39.188,36.878,38.164,1689891,0
2009-04-29,38.444,39.838,38.444,39.389,785690,0
2009-04-30,39.371,39.911,38.817,38.915,702769,0
2009-05-01,38.746,38.906,38.327,38.87,372264,0
2009-05-04,39.179,39.67,38.782,39.476,364953,0
2009-05-05,39.241,40.075,39.241,39.967,335190,0
2009-05-06,40.231,40.682,39.901,40.383,620745,0
2009-05-07,40.492,41.217,39.884,40.492,454596,0
2009-05-08,40.891,41.306,40.4,41.272,325296,0
2009-05-11,40.673,41.985,40.428,41.334,659824,0
2009-05-12,41.405,41.761,40.231,40.936,305623,0
2009-05-13,40.383,40.537,39.642,39.788,306917,0
2009-05-14,39.985,40.284,39.678,39.994,319499,0
2009-05-15,39.743,39.893,39.142,39.54,395480,0
2009-05-18,39.805,40.628,39.433,40.529,436302,0
2009-05-19,40.303,40.682,39.948,40.111,322130,0
2009-05-20,40.473,40.7,39.967,40.049,274458,0
2009-05-21,39.604,40.021,39.493,39.967,360717,0
2009-05-22,40.021,40.212,39.66,39.687,200373,0
2009-05-26,39.493,40.81,39.241,40.582,256686,0
2009-05-27,40.546,40.555,39.632,39.967,362712,0
2009-05-28,39.957,40.366,39.278,40.284,428454,0
2009-05-29,40.067,40.655,39.865,40.61,370718,0
2009-06-01,41.325,41.325,40.664,41.199,321289,0
2009-06-02,41.152,42.067,40.882,41.624,334087,0
2009-06-03,41.47,41.959,41.18,41.533,197731,0
2009-06-04,41.751,41.751,40.637,41.254,271998,0
2009-06-05,41.479,41.66,40.836,41.353,177204,0
2009-06-08,41.262,41.262,40.628,41.061,112860,0
2009-06-09,40.999,41.107,40.69,41.034,106734,0
2009-06-10,41.254,41.344,40.572,41.071,145276,0
2009-06-11,41.362,42.133,41.362,41.895,212606,0
2009-06-12,41.578,42.142,41.433,41.777,209613,0
2009-06-15,41.325,41.66,40.918,41.38,446748,0
2009-06-16,41.596,41.596,40.383,40.473,330427,0
2009-06-17,40.33,41.489,40.33,41.325,178890,0
2009-06-18,41.208,41.552,41.007,41.115,203780,0
2009-06-19,41.47,41.686,41.189,41.189,191826,0
2009-06-22,41.099,41.099,40.555,40.61,344556,0
2009-06-23,41.071,41.071,40.012,40.03,311423,0
2009-06-24,40.312,40.455,39.848,40.04,256637,0
2009-06-25,39.985,40.971,39.855,40.69,173079,0
2009-06-26,40.637,40.763,40.265,40.61,344144,0
2009-06-29,40.763,41.107,40.34,40.891,141168,0
2009-06-30,40.874,41.396,40.436,40.591,223932,0
2009-07-01,40.836,41.405,40.673,40.962,204102,0
2009-07-02,40.618,40.618,39.893,40.212,148542,0
2009-07-06,39.521,39.985,38.888,39.287,365595,0
2009-07-07,39.287,40.067,39.169,39.371,268093,0
2009-07-08,39.595,40.021,39.315,39.893,317985,0
2009-07-09,40.129,40.129,39.142,39.407,196443,0
2009-07-10,39.315,39.815,39.306,39.484,99492,0
2009-07-13,39.66,40.202,39.315,40.102,166847,0
2009-07-14,40.021,40.33,39.724,40.231,135054,0
2009-07-15,40.321,41.08,40.231,40.909,152985,0
2009-07-16,40.901,41.823,40.855,41.65,144501,0
2009-07-17,41.732,41.732,40.81,41.325,102019,0
2009-07-20,40.846,40.971,38.337,40.909,556973,0
2009-07-21,41.226,41.38,40.483,40.971,310098,0
2009-07-22,40.962,41.325,40.69,41.133,188553,0
2009-07-23,41.281,42.222,41.071,41.895,274450,0
2009-07-24,41.931,42.565,41.199,42.492,387273,0
2009-07-27,44.14,45.147,42.737,44.167,694685,0
2009-07-28,45.092,46.457,43.997,44.312,784086,0
2009-07-29,44.304,45.12,44.195,44.794,496806,0
2009-07-30,44.965,45.064,44.267,44.441,261655,0
2009-07-31,44.259,44.664,43.371,43.425,402394,0
2009-08-03,43.488,43.833,42.818,43.011,334573,0
2009-08-04,42.71,43.371,42.502,43.171,201364,0
2009-08-05,43.208,43.497,42.565,42.71,163573,0
2009-08-06,42.965,43.88,42.114,42.792,342074,0
2009-08-07,43.327,43.562,43.106,43.416,348487,0
2009-08-10,43.116,43.506,42.638,42.947,137175,0
2009-08-11,42.937,43.08,42.086,42.086,121310,0
2009-08-12,42.002,42.283,41.669,41.895,237387,0
2009-08-13,41.975,42.086,40.989,41.914,128232,0
2009-08-14,41.742,41.905,41.016,41.405,214985,0
2009-08-17,40.954,41.281,40.445,40.664,155226,0
2009-08-18,40.682,40.682,39.901,40.321,392658,0
2009-08-19,40.012,40.537,39.884,40.445,173207,0
2009-08-20,40.464,40.673,40.102,40.563,280744,0
2009-08-21,40.918,41.124,40.563,40.989,516350,0
2009-08-24,40.999,41.071,40.628,41.026,192369,0
2009-08-25,40.989,41.281,40.772,40.999,218730,0
2009-08-26,40.918,41.38,40.727,41.245,565229,0
2009-08-27,41.089,41.886,40.971,41.804,221310,0
2009-08-28,41.985,42.402,41.57,41.686,296585,0
2009-08-31,41.479,41.479,40.946,41.016,281558,0
2009-09-01,40.836,40.962,39.975,40.194,394300,0
2009-09-02,39.874,40.293,39.778,39.824,272919,0
2009-09-03,39.967,40.102,39.67,39.975,249672,0
2009-09-04,40.021,40.03,39.586,39.75,383152,0
2009-09-08,40.12,40.791,39.493,40.791,805694,0
2009-09-09,40.962,42.222,40.618,41.832,263634,0
2009-09-10,41.861,42.058,41.414,42.048,304698,0
2009-09-11,41.985,42.257,41.686,41.861,238405,0
2009-09-14,41.742,43.011,41.596,42.901,380526,0
2009-09-15,42.873,43.264,42.719,43.171,250172,0
2009-09-16,43.389,43.988,42.71,43.915,417610,0
2009-09-17,43.915,45.245,43.797,44.15,477909,0
2009-09-18,44.304,44.747,44.159,44.304,367876,0
2009-09-21,44.06,44.592,43.97,44.203,148167,0
2009-09-22,44.267,44.55,43.535,44.023,210607,0
2009-09-23,44.232,44.232,43.562,43.562,109332,0
2009-09-24,43.562,43.59,43.011,43.199,151792,0
2009-09-25,43.028,43.425,42.845,42.863,151860,0
2009-09-28,42.882,43.833,42.882,43.645,142962,0
2009-09-29,43.788,44.232,43.662,43.979,172051,0
2009-09-30,44.203,44.702,43.002,43.741,260818,0
2009-10-01,43.461,43.461,42.593,42.747,243304,0
2009-10-02,42.603,42.974,42.556,42.638,221237,0
2009-10-05,42.765,43.036,42.439,42.827,316191,0
2009-10-06,43.199,43.318,42.737,42.983,144571,0
2009-10-07,43.106,43.218,42.747,43.011,77676,0
2009-10-08,43.036,43.461,42.992,43.336,178057,0
2009-10-09,43.478,43.552,43.301,43.416,193780,0
2009-10-12,43.416,43.654,43.054,43.264,290374,0
2009-10-13,43.227,43.227,42.603,42.792,212004,0
2009-10-14,43.273,44.203,42.854,43.988,300999,0
2009-10-15,43.627,44.432,43.618,44.413,161071,0
2009-10-16,44.249,44.901,44.069,44.775,173374,0
2009-10-19,44.122,45.661,44.122,45.508,295575,0
2009-10-20,45.698,45.77,45.147,45.508,235251,0
2009-10-21,45.372,46.902,45.372,45.564,487666,0
2009-10-22,45.608,46.379,45.281,46.141,238702,0
2009-10-23,46.113,46.729,45.481,46.06,292720,0
2009-10-26,46.351,47.202,45.852,46.051,436654,0
2009-10-27,46.123,46.123,42.556,44.929,732605,0
2009-10-28,44.92,46.223,44.674,45.426,407671,0
2009-10-29,45.436,45.617,44.592,45.481,254312,0
2009-10-30,45.3,45.852,44.992,45.046,291047,0
2009-11-02,45.101,46.141,44.974,46.113,414125,0
2009-11-03,46.033,46.623,45.744,46.457,351064,0
2009-11-04,46.632,46.785,45.3,45.417,312138,0
2009-11-05,45.582,46.748,45.436,46.494,252060,0
2009-11-06,46.431,46.821,45.979,46.232,131187,0
2009-11-09,46.641,47.271,46.641,47.246,83106,0
2009-11-10,47.021,47.745,47.021,47.538,110888,0
2009-11-11,47.781,47.852,47.382,47.51,107147,0
2009-11-12,47.264,47.942,46.894,46.994,105683,0
2009-11-13,47.074,47.908,46.703,47.519,122085,0
2009-11-16,47.609,48.189,47.609,47.861,103323,0
2009-11-17,47.491,48.513,47.456,48.432,172381,0
2009-11-18,48.288,48.288,47.491,47.745,122901,0
2009-11-19,47.474,47.474,46.288,46.686,161118,0
2009-11-20,46.306,46.829,46.27,46.748,131239,0
2009-11-23,47.281,47.354,46.729,46.93,133200,0
2009-11-24,46.812,47.583,46.649,47.308,90332,0
2009-11-25,47.246,48.081,47.231,47.998,125814,0
2009-11-27,47.12,47.979,47.12,47.427,47014,0
2009-11-30,47.246,47.326,46.711,47.165,151205,0
2009-12-01,47.24,47.626,46.767,47.529,271368,0
2009-12-02,47.519,48.189,47.246,47.925,127628,0
2009-12-03,47.925,48.369,47.174,47.24,185990,0
2009-12-04,47.583,48.305,47.474,47.871,194966,0
2009-12-07,47.834,48.404,47.764,48.108,207263,0
2009-12-08,47.708,47.708,46.757,47.501,227779,0
2009-12-09,47.501,47.635,47.255,47.564,238664,0
2009-12-10,47.852,48.35,47.538,47.654,111000,0
2009-12-11,47.644,48.108,47.418,47.969,83030,0
2009-12-14,48.297,48.53,47.969,48.53,118240,0
2009-12-15,48.26,48.83,47.818,48.752,181777,0
2009-12-16,48.893,49.121,48.604,48.848,102488,0
2009-12-17,48.496,48.706,48.089,48.243,138797,0
2009-12-18,48.297,48.297,47.626,48.181,266821,0
2009-12-21,48.243,49.221,47.96,49.131,129637,0
2009-12-22,49.094,49.857,48.974,49.645,205690,0
2009-12-23,49.709,49.727,49.529,49.618,78292,0
2009-12-24,49.609,49.736,49.348,49.627,20949,0
2009-12-28,49.682,49.801,49.573,49.691,97178,0
2009-12-29,49.529,49.953,49.375,49.755,140367,0
2009-12-30,49.791,50.07,49.402,49.547,59536,0
2009-12-31,49.709,49.81,48.777,48.796,101853,0
2010-01-04,50.416,50.639,49.919,50.243,318462,0
2010-01-05,50.234,50.252,49.682,49.709,227344,0
2010-01-06,49.736,50.279,49.564,50.208,335047,0
2010-01-07,50.351,50.768,50.117,50.666,121581,0
2010-01-08,50.648,51.005,50.525,50.968,73522,0
2010-01-11,52.173,55.659,51.819,54.952,495510,0
2010-01-12,54.852,55.701,54.356,54.49,217214,0
2010-01-13,54.878,55.514,53.259,54.327,130364,0
2010-01-14,54.409,54.699,53.839,54.153,211272,0
2010-01-15,53.802,54.309,53.212,53.259,249408,0
2010-01-19,53.422,55.134,53.422,55.09,235855,0
2010-01-20,54.896,54.98,54.028,54.852,122992,0
2010-01-21,54.662,55.322,54.075,54.427,137308,0
2010-01-22,54.255,54.263,53.085,53.259,195577,0
2010-01-25,53.369,53.675,52.661,52.997,172582,0
2010-01-26,52.808,53.44,52.67,53.014,114616,0
2010-01-27,52.842,53.076,52.516,52.907,170412,0
2010-01-28,52.907,53.123,52.516,52.798,79538,0
2010-01-29,52.689,53.168,51.602,51.755,260167,0
2010-02-01,51.899,52.335,51.403,52.263,125478,0
2010-02-02,52.146,53.185,52.146,53.006,78942,0
2010-02-03,53.032,53.324,52.308,52.789,75427,0
2010-02-04,52.516,52.561,51.511,51.556,94676,0
2010-02-05,51.464,51.511,50.693,51.403,159684,0
2010-02-08,51.593,52.226,51.33,51.81,135503,0
2010-02-09,51.965,52.444,51.658,52.381,127250,0
2010-02-10,52.11,52.335,51.712,51.946,85425,0
2010-02-11,51.836,52.353,51.667,52.29,82740,0
2010-02-12,51.853,52.426,51.502,52.381,146085,0
2010-02-16,52.652,53.593,52.11,53.511,91478,0
2010-02-17,53.74,53.867,53.36,53.503,132954,0
2010-02-18,53.675,53.675,51.801,53.44,267472,0
2010-02-19,53.378,54.109,53.15,54.1,126573,0
2010-02-22,54.309,54.346,53.73,54,92507,0
2010-02-23,53.812,54.327,53.278,54.144,176417,0
2010-02-24,54.144,54.763,53.094,54.093,234232,0
2010-02-25,53.602,54.182,52.299,54.047,141597,0
2010-02-26,54.228,55.295,53.981,55.177,169391,0
2010-03-01,55.098,55.642,54.914,55.542,127821,0
2010-03-02,55.801,57.332,55.801,57.252,252380,0
2010-03-03,57.045,57.641,56.952,57.233,168559,0
2010-03-04,57.198,57.543,56.554,56.782,202566,0
2010-03-05,57.054,57.696,56.798,57.595,334541,0
2010-03-08,57.395,57.706,57.127,57.271,105021,0
2010-03-09,57.271,57.577,56.906,57.145,86344,0
2010-03-10,57.296,57.296,56.843,56.952,235144,0
2010-03-11,56.647,56.701,55.959,56.192,246218,0
2010-03-12,56.211,56.527,55.684,56.357,146270,0
2010-03-15,56.185,56.482,55.774,56.074,123610,0
2010-03-16,56.291,56.764,55.739,56.235,208614,0
2010-03-17,56.473,56.943,56.074,56.738,65736,0
2010-03-18,56.665,57.66,56.357,57.586,104714,0
2010-03-19,57.614,57.614,56.454,56.805,267095,0
2010-03-22,56.393,57.813,56.157,57.706,160331,0
2010-03-23,57.931,58.103,57.099,57.973,120183,0
2010-03-24,57.973,57.983,56.738,56.833,179051,0
2010-03-25,57.432,57.768,56.87,57.296,192335,0
2010-03-26,57.524,57.577,56.591,57.026,94932,0
2010-03-29,57.225,58.429,57.136,58.42,156049,0
2010-03-30,58.701,58.855,58.284,58.365,102002,0
2010-03-31,58.365,58.855,58.011,58.011,128481,0
2010-04-01,58.23,58.557,57.65,58.221,98862,0
2010-04-05,58.429,58.664,58.203,58.599,76628,0
2010-04-06,58.03,58.557,58.02,58.394,125649,0
2010-04-07,58.121,58.429,57.614,58.303,144130,0
2010-04-08,58.048,58.094,57.386,57.641,108286,0
2010-04-09,57.614,57.94,57.488,57.923,132224,0
2010-04-12,58.067,58.067,57.478,57.506,197237,0
2010-04-13,57.36,57.813,57.233,57.669,140345,0
2010-04-14,57.714,59.514,57.706,59.505,174746,0
2010-04-15,59.3,59.687,58.92,59.206,159637,0
2010-04-16,59.169,59.169,58.284,58.321,109794,0
2010-04-19,58.067,58.773,57.992,58.582,131381,0
2010-04-20,58.726,59.824,58.726,59.778,83532,0
2010-04-21,59.652,59.787,59.188,59.373,117459,0
2010-04-22,58.828,58.828,57.733,58.365,180001,0
2010-04-23,58.565,59.641,58.401,59.127,170640,0
2010-04-26,59.197,59.634,58.557,58.718,142033,0
2010-04-27,57.315,57.488,55.186,55.729,556996,0
2010-04-28,55.959,56.729,55.82,56.235,257892,0
2010-04-29,56.756,57.586,56.72,57.35,210752,0
2010-04-30,57.569,58.139,55.487,55.523,260536,0
2010-05-03,55.684,56.301,55.358,56.129,245044,0
2010-05-04,55.684,55.684,54.643,54.808,114134,0
2010-05-05,54.57,54.608,53.297,54.228,147221,0
2010-05-06,53.894,54.437,51.158,52.907,194484,0
2010-05-07,53.014,53.467,51.836,52.623,473455,0
2010-05-10,55.107,55.116,53.476,54.1,133714,0
2010-05-11,53.812,54.57,53.593,54.2,140314,0
2010-05-12,54.093,55.034,53.602,54.798,165225,0
2010-05-13,54.472,54.735,53.703,53.911,127603,0
2010-05-14,53.639,53.639,52.155,52.362,248213,0
2010-05-17,52.689,53.177,51.521,52.861,297035,0
2010-05-18,53.44,53.602,52.589,52.689,139284,0
2010-05-19,52.417,52.417,51.63,52.217,217090,0
2010-05-20,51.238,51.565,50.37,50.49,264417,0
2010-05-21,49.746,50.749,49.411,50.508,172058,0
2010-05-24,50.49,51.139,50.044,50.623,124977,0
2010-05-25,49.581,50.217,48.884,50.172,176844,0
2010-05-26,50.19,50.861,49.709,49.91,162680,0
2010-05-27,50.806,51.529,50.208,51.529,109571,0
2010-05-28,51.403,51.502,50.731,50.777,132585,0
2010-06-01,50.544,51.276,49.82,49.82,128680,0
2010-06-02,49.891,51.448,49.312,51.448,169265,0
2010-06-03,51.23,51.791,51.149,51.502,110472,0
2010-06-04,50.332,50.63,49.502,49.673,106372,0
2010-06-07,49.81,49.838,49.094,49.492,297474,0
2010-06-08,49.581,49.581,48.181,48.796,151348,0
2010-06-09,48.787,49.645,48.459,48.623,205870,0
2010-06-10,49.113,50.759,49.113,50.59,154812,0
2010-06-11,49.865,51.086,49.848,51.022,142385,0
2010-06-14,51.257,52.1,51.238,51.502,146475,0
2010-06-15,51.73,52.417,51.537,52.399,110331,0
2010-06-16,52.253,52.842,52.253,52.734,93616,0
2010-06-17,52.987,53.185,52.606,53.104,108081,0
2010-06-18,53.094,53.269,52.661,52.879,119991,0
2010-06-21,53.386,53.711,52.597,52.907,93843,0
2010-06-22,52.915,53.629,52.217,52.272,96599,0
2010-06-23,52.39,52.761,51.755,52.073,130505,0
2010-06-24,51.675,51.853,50.623,50.759,136759,0
2010-06-25,50.731,50.941,50.098,50.648,411929,0
2010-06-28,50.731,51.266,50.332,51.13,134867,0
2010-06-29,50.306,50.472,49.709,50.034,249917,0
2010-06-30,50.05,50.556,48.979,49.146,223770,0
2010-07-01,49.103,49.103,47.409,48.117,198037,0
2010-07-02,48.181,48.688,47.764,48.342,196723,0
2010-07-06,49.031,49.284,48.386,48.698,184811,0
2010-07-07,48.688,50.034,48.661,49.926,121967,0
2010-07-08,50.181,50.657,49.581,50.034,180539,0
2010-07-09,49.81,50.034,49.383,49.82,115522,0
2010-07-12,49.474,49.857,49.103,49.284,94212,0
2010-07-13,49.7,49.934,49.465,49.848,157156,0
2010-07-14,49.581,49.838,49.23,49.618,73531,0
2010-07-15,49.682,49.718,49.094,49.609,92252,0
2010-07-16,49.375,49.529,47.465,47.491,155382,0
2010-07-19,47.345,47.861,46.93,47.654,193757,0
2010-07-20,47.002,48.225,46.839,48.199,152013,0
2010-07-21,48.54,48.893,47.231,47.336,165748,0
2010-07-22,47.96,49.7,47.871,49.618,264638,0
2010-07-23,49.293,53.369,49.293,52.915,602799,0
2010-07-26,53.123,53.629,52.879,53.259,332550,0
2010-07-27,53.449,53.675,52.543,52.798,165218,0
2010-07-28,52.761,52.888,51.621,51.88,180869,0
2010-07-29,52.362,52.462,51.304,51.918,105692,0
2010-07-30,51.177,52.138,50.987,51.313,189491,0
2010-08-02,52.335,52.353,51.23,51.43,297571,0
2010-08-03,47.842,49.529,47.842,48.279,1902053,0
2010-08-04,48.099,49.149,47.484,48.884,2220869,0
2010-08-05,48.688,49.274,48.332,49.076,604077,0
2010-08-06,48.505,48.586,47.889,48.404,535728,0
2010-08-09,47.998,48.984,47.79,48.522,505614,0
2010-08-10,48.199,48.279,47.147,48.172,469290,0
2010-08-11,47.084,47.084,46.379,46.848,603644,0
2010-08-12,45.945,46.711,45.824,46.568,224180,0
2010-08-13,46.467,47.021,46.27,46.649,168474,0
2010-08-16,46.379,46.921,46.095,46.457,451228,0
2010-08-17,46.93,47.618,46.577,47.547,278527,0
2010-08-18,47.529,47.88,46.984,47.689,167356,0
2010-08-19,47.601,48.216,46.27,46.549,356630,0
2010-08-20,46.297,46.739,46.159,46.577,184394,0
2010-08-23,46.902,47.057,46.186,46.223,197661,0
2010-08-24,45.708,45.898,44.737,44.83,364260,0
2010-08-25,44.62,44.938,44.06,44.83,169223,0
2010-08-26,44.955,45.147,44.486,44.683,164538,0
2010-08-27,44.747,45.363,44.385,45.3,113494,0
2010-08-30,45.054,45.445,44.376,44.432,86205,0
2010-08-31,44.274,44.459,43.385,43.513,288545,0
2010-09-01,44.159,45.183,44.014,45.082,303363,0
2010-09-02,44.92,45.955,44.92,45.926,190534,0
2010-09-03,46.288,46.614,45.88,46.36,247432,0
2010-09-07,46.223,46.902,46.014,46.793,500063,0
2010-09-08,46.812,46.956,46.315,46.658,739358,0
2010-09-09,47.139,47.852,46.686,47.336,411554,0
2010-09-10,47.345,47.644,46.912,47.547,322866,0
2010-09-13,47.871,48.314,47.708,48.043,322834,0
2010-09-14,48.016,48.688,47.771,48.496,260796,0
2010-09-15,48.478,49.221,48.108,49.121,303269,0
2010-09-16,48.893,49.195,48.614,48.946,271018,0
2010-09-17,49.158,49.437,48.928,49.383,338119,0
2010-09-20,49.437,50.297,49.383,50.217,453972,0
2010-09-21,50.098,50.806,49.953,50.49,281647,0
2010-09-22,50.306,50.96,50.306,50.657,323899,0
2010-09-23,50.279,50.815,50.079,50.117,239135,0
2010-09-24,50.842,51.257,50.768,51.248,164757,0
2010-09-27,51.177,51.185,50.508,51.005,145209,0
2010-09-28,51.23,51.574,50.279,51.456,147285,0
2010-09-29,51.421,52.11,51.194,51.694,184436,0
2010-09-30,51.953,52.717,51.288,51.416,349963,0
2010-10-01,51.593,52.1,51.266,51.765,149796,0
2010-10-04,51.747,52.19,50.851,51.139,178667,0
2010-10-05,51.649,52.743,51.521,52.516,233814,0
2010-10-06,52.471,52.851,52.138,52.444,174309,0
2010-10-07,52.798,53.041,52.281,52.353,312447,0
2010-10-08,52.244,52.833,52.244,52.642,120494,0
2010-10-11,52.606,52.952,52.082,52.825,163955,0
2010-10-12,52.77,52.825,52.19,52.308,314636,0
2010-10-13,52.597,52.879,52.173,52.652,160440,0
2010-10-14,52.707,52.925,51.782,51.965,520607,0
2010-10-15,52.226,52.417,51.703,51.819,131765,0
2010-10-18,51.871,52.534,51.819,52.534,206649,0
2010-10-19,51.81,52.426,51.565,51.694,458565,0
2010-10-20,51.89,53.041,51.89,52.842,154159,0
2010-10-21,53.113,53.25,52.308,52.471,291636,0
2010-10-22,52.652,52.808,52.29,52.652,113567,0
2010-10-25,52.952,53.231,52.67,52.752,100226,0
2010-10-26,52.417,53.14,52.344,52.623,196579,0
2010-10-27,51.765,51.765,49.14,50.703,620019,0
2010-10-28,50.968,51.031,50.535,50.815,375196,0
2010-10-29,50.618,50.829,50.128,50.48,250473,0
2010-11-01,50.768,50.96,50.37,50.703,304810,0
2010-11-02,51.185,51.304,50.787,50.897,222913,0
2010-11-03,51.005,51.158,50.234,50.693,365750,0
2010-11-04,51.139,51.257,50.599,50.616,291693,0
2010-11-05,50.544,50.552,50.034,50.351,272424,0
2010-11-08,50.252,50.332,49.6,50.117,319245,0
2010-11-09,50.145,50.181,49.673,49.944,397578,0
2010-11-10,49.718,49.718,48.938,49.383,399053,0
2010-11-11,48.974,49.383,48.814,49.237,248497,0
2010-11-12,48.974,49.212,48.814,48.955,204146,0
2010-11-15,49.203,49.419,48.787,48.928,271443,0
2010-11-16,48.53,48.734,47.899,48.108,214530,0
2010-11-17,48.108,48.279,47.852,47.942,203487,0
2010-11-18,48.359,48.67,47.827,47.951,380137,0
2010-11-19,47.818,48.016,47.609,47.644,464034,0
2010-11-22,47.465,47.834,47.364,47.689,341816,0
2010-11-23,47.29,47.29,46.739,47.048,270562,0
2010-11-24,47.418,47.644,47.129,47.281,367359,0
2010-11-26,47.039,47.165,46.802,47.002,68512,0
2010-11-29,46.72,46.866,45.806,46.079,353964,0
2010-11-30,45.602,45.602,45.079,45.217,742846,0
2010-12-01,45.898,45.908,45.39,45.517,610842,0
2010-12-02,45.689,46.241,45.498,45.936,932975,0
2010-12-03,45.635,45.861,45.12,45.753,862216,0
2010-12-06,45.815,46.596,45.498,46.379,1733178,0
2010-12-07,46.72,46.757,45.426,46.186,2372058,0
2010-12-08,46.178,46.984,46.178,46.72,548058,0
2010-12-09,46.658,47.372,45.463,47.336,419086,0
2010-12-10,47.4,48.332,47.4,48.189,646771,0
2010-12-13,48.432,48.432,48.117,48.386,365686,0
2010-12-14,48.423,49.474,48.404,49.411,394607,0
2010-12-15,50.279,50.361,49.246,50.008,486974,0
2010-12-16,50.021,50.488,49.905,50.442,200059,0
2010-12-17,50.324,50.499,50.126,50.361,245763,0
2010-12-20,50.332,50.332,49.829,50.088,214359,0
2010-12-21,50.199,50.389,50.044,50.342,166289,0
2010-12-22,50.208,50.37,49.556,49.829,333368,0
2010-12-23,50.025,50.199,49.654,49.755,212619,0
2010-12-27,49.627,49.736,49.303,49.691,117928,0
2010-12-28,49.727,49.782,49.274,49.581,176225,0
2010-12-29,49.583,49.657,49.245,49.292,109267,0
2010-12-30,49.292,49.583,49.044,49.374,97081,0
2010-12-31,49.138,49.222,48.676,48.723,146825,0
2011-01-03,48.984,49.094,48.762,48.974,310213,0
2011-01-04,49.086,49.086,48.034,48.787,216871,0
2011-01-05,48.716,49.186,48.679,49.067,290785,0
2011-01-06,49.265,49.284,48.946,49.23,381616,0
2011-01-07,49.339,49.392,48.568,49.021,245712,0
2011-01-10,48.984,49.203,48.796,49.103,468374,0
2011-01-11,49.121,49.348,49.012,49.293,429595,0
2011-01-12,49.492,50.315,49.356,50.306,472947,0
2011-01-13,50.342,50.703,50.243,50.562,227184,0
2011-01-14,50.425,50.968,50.407,50.96,155839,0
2011-01-18,50.906,51.853,50.721,51.853,624237,0
2011-01-19,51.774,51.992,51.43,51.658,501195,0
2011-01-20,51.547,51.899,51.248,51.322,279422,0
2011-01-21,51.574,51.574,50.815,50.833,167972,0
2011-01-24,50.951,51.88,50.842,51.819,543021,0
2011-01-25,51.721,52.19,51.248,52.054,447688,0
2011-01-26,52.082,52.353,51.782,52.035,187565,0
2011-01-27,52.082,52.49,52.001,52.344,299109,0
2011-01-28,52.253,52.263,50.806,50.996,213733,0
2011-01-31,51.241,52.039,50.965,51.899,693029,0
2011-02-01,52.335,52.614,52.29,52.444,312252,0
2011-02-02,52.199,52.308,51.502,52.082,209022,0
2011-02-03,51.946,52.399,51.946,52.155,183664,0
2011-02-04,52.263,52.507,52.045,52.409,133060,0
2011-02-07,52.353,53.259,52.335,52.987,214389,0
2011-02-08,52.942,53.24,52.49,53.24,197588,0
2011-02-09,53.15,54.327,53.104,54.218,750186,0
2011-02-10,54.066,54.172,53.467,53.566,339104,0
2011-02-11,53.431,54.228,53.378,54.066,207893,0
2011-02-14,54.118,54.218,53.548,53.703,142085,0
2011-02-15,53.639,54.118,53.602,54,347268,0
2011-02-16,54.118,55.605,54,55.116,405170,0
2011-02-18,54.869,55.757,54.727,55.56,242932,0
2011-02-22,55.152,55.387,54.373,54.526,245663,0
2011-02-23,54.346,54.681,53.62,54.075,373720,0
2011-02-24,54.019,54.535,53.74,54.282,196743,0
2011-02-25,52.679,54.163,51.89,53.104,520620,0
2011-02-28,53.285,53.576,52.809,52.872,305727,0
2011-03-01,53.09,53.349,52.235,52.316,209759,0
2011-03-02,52.472,53.118,52.172,52.736,215727,0
2011-03-03,53.284,53.939,53.145,53.739,301798,0
2011-03-04,53.538,53.885,53.303,53.829,282240,0
2011-03-07,53.965,53.992,52.828,52.855,270645,0
2011-03-08,52.873,53.375,52.673,53.118,281902,0
2011-03-09,53.274,53.375,52.873,53.062,334572,0
2011-03-10,52.727,52.727,51.833,51.991,228926,0
2011-03-11,51.699,52.127,51.451,51.807,152433,0
2011-03-14,51.626,51.833,51.007,51.214,146958,0
2011-03-15,50.542,51.26,49.412,51.015,267704,0
2011-03-16,50.925,51.343,50.607,50.712,287695,0
2011-03-17,51.279,51.407,50.914,51.179,166111,0
2011-03-18,51.524,51.953,51.151,51.752,198759,0
2011-03-21,52.226,53.08,52.154,52.644,165054,0
2011-03-22,52.682,52.973,52.145,52.208,185857,0
2011-03-23,51.85,51.85,50.916,51.279,371257,0
2011-03-24,51.579,52.009,51.324,51.963,272472,0
2011-03-25,52.009,52.491,51.551,51.569,266725,0
2011-03-28,51.569,52.099,51.561,51.944,171416,0
2011-03-29,51.897,52.118,51.542,51.934,149406,0
2011-03-30,51.991,52.754,51.991,52.344,130230,0
2011-03-31,52.383,53.023,52.225,52.81,245053,0
2011-04-01,53.08,53.492,53.018,53.492,199138,0
2011-04-04,53.483,53.739,53.474,53.739,257077,0
2011-04-05,53.743,53.743,53.522,53.558,215297,0
2011-04-06,53.739,53.885,53.474,53.555,226259,0
2011-04-07,53.743,53.988,53.21,53.248,157844,0
2011-04-08,53.519,53.665,52.717,52.946,101788,0
2011-04-11,53.071,53.357,52.553,52.663,151974,0
2011-04-12,52.488,53.052,52.378,52.928,202166,0
2011-04-13,53.173,53.293,52.717,52.946,294650,0
2011-04-14,52.708,54.839,52.526,54.732,876351,0
2011-04-15,54.959,55.741,54.902,55.514,321207,0
2011-04-18,55.079,55.105,54.284,54.648,194324,0
2011-04-19,54.713,55.294,54.713,55.294,121583,0
2011-04-20,55.741,55.741,55.377,55.561,174034,0
2011-04-21,55.505,55.589,55.312,55.533,278711,0
2011-04-25,55.414,55.561,55.204,55.561,244692,0
2011-04-26,55.107,56.701,54.347,56.543,587264,0
2011-04-27,56.833,57.227,56.599,57.19,263078,0
2011-04-28,57.017,57.327,56.788,56.842,268984,0
2011-04-29,56.841,57.408,56.518,57.388,247602,0
2011-05-02,57.518,57.518,57.045,57.245,121905,0
2011-05-03,57.168,57.515,57.168,57.478,315038,0
2011-05-04,57.488,57.625,56.6,56.936,162934,0
2011-05-05,56.783,56.974,56.571,56.729,242164,0
2011-05-06,57.478,57.497,56.765,56.844,184947,0
2011-05-09,56.844,57.543,56.608,57.459,122478,0
2011-05-10,57.534,58.065,56.983,57.926,316918,0
2011-05-11,57.998,58.338,57.864,58.119,227050,0
2011-05-12,58.055,58.147,57.45,57.817,237792,0
2011-05-13,57.855,57.882,56.872,57.04,221533,0
2011-05-16,56.835,57.845,56.739,57.525,284471,0
2011-05-17,57.303,57.303,56.739,56.965,429122,0
2011-05-18,57.132,57.488,56.862,57.358,222672,0
2011-05-19,57.606,57.826,57.204,57.643,157456,0
2011-05-20,57.349,57.615,56.533,57.168,186438,0
2011-05-23,56.169,56.6,55.297,55.547,357664,0
2011-05-24,55.791,55.791,55.306,55.593,155489,0
2011-05-25,55.455,55.922,55.207,55.885,169411,0
2011-05-26,55.718,56.296,55.612,56.222,136931,0
2011-05-27,56.258,56.562,56.215,56.39,88750,0
2011-05-31,57.058,57.058,56.426,56.861,194430,0
2011-06-01,56.692,56.757,56.023,56.287,255395,0
2011-06-02,56.222,56.222,53.961,54.309,1394522,0
2011-06-03,53.925,53.944,53.422,53.668,372100,0
2011-06-06,53.659,53.798,53.285,53.612,312763,0
2011-06-07,53.881,54.365,53.457,54.007,249322,0
2011-06-08,53.961,54.209,53.576,53.935,316571,0
2011-06-09,53.997,54.987,53.834,54.822,383280,0
2011-06-10,54.457,54.859,53.97,54.493,374807,0
2011-06-13,54.547,54.667,53.997,54.054,220747,0
2011-06-14,54.384,55.847,54.263,55.612,803015,0
2011-06-15,55.244,55.519,54.529,54.713,314483,0
2011-06-16,54.333,55.263,53.548,54.893,503088,0
2011-06-17,55.455,55.464,54.603,54.778,317707,0
2011-06-20,54.483,55.352,54.483,55.262,272324,0
2011-06-21,55.602,55.756,55.482,55.718,409785,0
2011-06-22,55.663,55.857,55.316,55.371,141934,0
2011-06-23,54.778,54.913,53.404,54.876,441354,0
2011-06-24,54.859,54.941,53.979,54.467,337325,0
2011-06-27,54.273,54.987,54.237,54.812,218529,0
2011-06-28,54.969,55.053,54.648,55.034,168998,0
2011-06-29,55.144,55.612,54.866,55.408,424494,0
2011-06-30,55.602,56.194,55.546,55.916,253595,0
2011-07-01,56.132,57.177,56.104,57.168,167794,0
2011-07-05,57.137,57.137,56.722,57.063,257922,0
2011-07-06,57.054,57.624,56.969,57.514,243242,0
2011-07-07,57.856,57.972,57.346,57.401,190777,0
2011-07-08,56.959,57.429,56.848,57.355,246255,0
2011-07-11,56.729,57.04,56.683,56.936,271402,0
2011-07-12,56.784,57.467,56.732,57.274,263070,0
2011-07-13,57.376,57.926,57.132,57.553,258322,0
2011-07-14,57.543,57.726,56.38,56.543,247106,0
2011-07-15,56.79,56.79,56.205,56.571,237433,0
2011-07-18,56.48,56.59,55.765,56.205,221103,0
2011-07-19,56.526,56.912,56.39,56.866,155771,0
2011-07-20,56.807,57.249,56.334,56.983,142436,0
2011-07-21,57.23,57.717,57.021,57.578,167790,0
2011-07-22,57.438,57.846,56.884,57.817,267496,0
2011-07-25,57.249,57.249,55.538,55.656,379718,0
2011-07-26,55.596,56.178,54.59,55.56,310110,0
2011-07-27,56.618,59.114,56.334,56.775,844345,0
2011-07-28,56.819,56.996,55.723,56.074,492978,0
2011-07-29,55.508,56.019,55.129,55.156,314962,0
2011-08-01,55.472,55.5,53.486,53.898,658537,0
2011-08-02,53.65,54.25,52.47,52.524,332139,0
2011-08-03,52.59,52.756,51.326,51.973,585430,0
2011-08-04,51.482,51.706,49.04,49.087,580131,0
2011-08-05,49.547,49.547,47.37,48.531,708348,0
2011-08-08,46.855,47.693,45.333,45.333,657015,0
2011-08-09,46.228,48.064,45.333,47.998,591462,0
2011-08-10,47.113,47.585,45.556,45.647,449144,0
2011-08-11,46.256,47.769,45.547,47.37,535837,0
2011-08-12,47.731,48.147,47.16,48.101,459605,0
2011-08-15,48.606,48.757,47.941,48.626,108219,0
2011-08-16,48.025,48.863,47.787,48.71,271871,0
2011-08-17,48.882,49.647,48.193,48.459,204500,0
2011-08-18,47.243,47.436,45.869,46.097,266565,0
2011-08-19,45.693,46.69,45.693,45.979,217092,0
2011-08-22,46.892,47.268,45.574,45.997,170741,0
2011-08-23,46.228,47.777,45.888,47.777,186181,0
2011-08-24,47.638,48.863,47.539,48.783,221082,0
2011-08-25,49.161,49.592,47.806,48.101,222588,0
2011-08-26,47.96,49.51,47.207,49.382,264774,0
2011-08-29,49.925,52.027,49.881,51.868,284597,0
2011-08-30,51.797,52.258,51.3,52.001,258974,0
2011-08-31,52.317,53.293,52.317,53.032,334422,0
2011-09-01,52.248,54.057,52.027,52.193,384518,0
2011-09-02,51.149,51.862,50.483,50.655,257483,0
2011-09-06,49.657,50.641,49.143,50.386,243233,0
2011-09-07,51.188,52.616,50.996,52.267,219229,0
2011-09-08,51.668,52.331,51.18,51.206,228061,0
2011-09-09,50.706,51.023,49.353,49.704,209753,0
2011-09-12,48.919,49.557,48.294,49.382,223369,0
2011-09-13,49.382,50.443,49.346,50.071,297974,0
2011-09-14,50.339,52.23,50.157,51.492,245588,0
2011-09-15,52.074,52.148,51.242,51.935,349251,0
2011-09-16,52.397,52.516,51.779,52.14,352879,0
2011-09-19,51.161,51.511,50.609,51.068,167106,0
2011-09-20,51.206,52.258,50.867,50.885,206748,0
2011-09-21,50.706,50.94,48.891,48.955,242108,0
2011-09-22,47.15,48.845,47.15,48.569,281608,0
2011-09-23,48.184,48.993,47.75,48.692,283815,0
2011-09-26,49.17,49.695,48.55,49.602,222360,0
2011-09-27,50.632,51.806,50.452,50.829,276543,0
2011-09-28,50.94,51.161,49.573,49.602,206689,0
2011-09-29,50.48,50.687,49.382,50.386,97579,0
2011-09-30,49.653,50.63,49.561,49.578,182298,0
2011-10-03,49.328,49.899,47.314,47.314,231821,0
2011-10-04,46.901,49.242,46.56,49.143,233315,0
2011-10-05,49.166,50.082,49.017,49.926,213746,0
2011-10-06,49.759,50.586,49.48,50.529,186726,0
2011-10-07,50.525,50.792,49.731,50.044,216268,0
2011-10-10,50.932,51.547,50.632,51.132,99289,0
2011-10-11,50.895,51.944,50.895,51.584,138298,0
2011-10-12,51.75,52.516,51.41,51.529,133721,0
2011-10-13,51.17,51.521,50.591,51.271,55734,0
2011-10-14,51.797,52.148,51.482,51.897,87572,0
2011-10-17,51.529,51.529,50.452,50.651,142144,0
2011-10-18,50.625,51.916,50.212,51.364,108158,0
2011-10-19,51.482,51.887,51.242,51.521,300142,0
2011-10-20,51.419,51.511,50.396,51.023,145315,0
2011-10-21,51.4,53.35,51.12,53.312,363713,0
2011-10-24,53.475,54.221,53.161,54.165,160925,0
2011-10-25,54.247,54.247,52.792,53.049,271508,0
2011-10-26,53.98,54.398,52.663,53.493,252323,0
2011-10-27,55.126,55.475,54.194,55.317,447996,0
2011-10-28,54.942,56.23,54.664,56.221,313807,0
2011-10-31,56.079,56.116,55.084,55.193,196415,0
2011-11-01,53.513,54.134,53.217,53.625,362352,0
2011-11-02,54.24,54.82,54.018,54.305,212658,0
2011-11-03,55.045,56.028,54.645,55.803,212649,0
2011-11-04,55.406,55.631,54.654,55.489,159378,0
2011-11-07,55.293,55.822,54.053,55.163,177167,0
2011-11-08,55.556,56.267,55.275,56.056,215534,0
2011-11-09,54.739,55.192,54.293,54.693,205342,0
2011-11-10,54.942,55.378,53.728,53.932,234788,0
2011-11-11,54.443,55.444,54.387,55.239,126800,0
2011-11-14,55.045,55.349,54.107,54.303,135692,0
2011-11-15,54.062,55.592,53.868,55.471,340822,0
2011-11-16,55.111,56.593,54.849,55.566,172251,0
2011-11-17,55.368,55.748,54.73,54.98,196277,0
2011-11-18,55.147,55.926,54.858,55.518,226831,0
2011-11-21,54.58,54.913,54.034,54.247,227760,0
2011-11-22,54.107,54.635,53.644,54.387,129250,0
2011-11-23,53.83,54.091,52.754,53.115,127737,0
2011-11-25,52.894,53.495,52.661,52.661,37254,0
2011-11-28,54.091,54.627,53.746,54.34,175287,0
2011-11-29,54.378,54.989,54.191,54.404,93590,0
2011-11-30,55.971,56.905,55.942,56.455,219895,0
2011-12-01,56.072,57.196,56.065,56.546,151890,0
2011-12-02,56.954,57.151,55.221,55.331,236380,0
2011-12-05,56.101,56.462,55.444,55.775,143684,0
2011-12-06,55.748,56.257,55.508,55.983,133156,0
2011-12-07,55.556,56.002,54.739,55.793,275731,0
2011-12-08,55.247,55.321,54.414,54.58,212606,0
2011-12-09,54.516,55.955,54.516,55.766,165977,0
2011-12-12,55.339,55.339,54.488,54.989,114020,0
2011-12-13,55.349,55.692,54.238,54.58,136412,0
2011-12-14,54.488,54.635,53.959,54.293,107165,0
2011-12-15,54.961,55.592,54.645,55.321,176335,0
2011-12-16,55.639,56.167,55.173,55.664,638508,0
2011-12-19,55.879,56.418,55.007,55.267,122465,0
2011-12-20,56.091,56.907,56.091,56.508,203120,0
2011-12-21,56.238,57.086,55.935,57.048,92506,0
2011-12-22,57.01,57.584,56.725,57.445,105583,0
2011-12-23,57.436,57.697,57.306,57.521,86273,0
2011-12-27,57.54,57.65,57.133,57.483,80861,0
2011-12-28,57.288,57.362,55.974,56.177,178561,0
2011-12-29,56.565,57.483,56.409,57.343,185353,0
2011-12-30,57.171,57.264,56.784,56.829,155365,0
2012-01-03,57.669,57.687,56.832,57.029,246475,0
2012-01-04,56.752,56.887,56.286,56.472,202289,0
2012-01-05,56.177,56.725,55.897,56.472,222961,0
2012-01-06,56.372,56.498,55.888,56.315,79801,0
2012-01-09,56.426,56.426,55.527,55.916,223401,0
2012-01-10,56.305,56.498,56.213,56.334,174216,0
2012-01-11,56.129,56.907,56.065,56.65,205848,0
2012-01-12,56.934,56.934,56.167,56.706,138527,0
2012-01-13,56.462,56.678,55.926,56.056,154528,0
2012-01-17,56.461,56.688,55.779,55.808,134876,0
2012-01-18,55.775,56.65,55.664,55.869,332322,0
2012-01-19,55.85,56.046,55.397,55.566,230891,0
2012-01-20,55.566,55.879,55.312,55.766,201417,0
2012-01-23,55.739,56.372,55.739,55.935,98322,0
2012-01-24,55.766,56.584,55.739,55.926,167406,0
2012-01-25,55.974,56.869,55.832,56.64,233893,0
2012-01-26,56.887,57.058,56.65,56.991,132115,0
2012-01-27,56.593,57.151,56.489,57.029,137059,0
2012-01-30,56.584,57.039,56.372,56.612,220070,0
2012-01-31,56.914,57.44,56.267,56.74,147265,0
2012-02-01,56.697,57.78,56.697,57.426,195836,0
2012-02-02,57.493,57.584,57.288,57.521,94818,0
2012-02-03,57.946,58.29,57.725,58.001,139867,0
2012-02-06,57.761,58.141,57.54,57.734,90406,0
2012-02-07,57.555,57.98,57.173,57.629,160511,0
2012-02-08,57.704,57.805,57.088,57.301,118707,0
2012-02-09,57.507,57.555,56.937,57.469,111638,0
2012-02-10,57.088,57.517,56.814,57.357,95472,0
2012-02-13,57.807,57.981,57.594,57.91,120920,0
2012-02-14,57.66,58.345,57.594,58.28,187356,0
2012-02-15,58.421,58.87,57.759,58.225,179483,0
2012-02-16,58.225,59.264,58.123,58.941,105839,0
2012-02-17,59.146,59.242,57.952,58.355,209553,0
2012-02-21,58.541,58.541,57.371,57.891,118224,0
2012-02-22,57.647,58.235,57.44,57.815,369134,0
2012-02-23,55.408,56.498,54.448,55.174,1028515,0
2012-02-24,55.075,56.246,54.568,56.201,514835,0
2012-02-27,55.808,55.808,54.633,55.668,282148,0
2012-02-28,55.634,55.96,55.046,55.408,179931,0
2012-02-29,55.481,55.818,54.713,54.966,242057,0
2012-03-01,54.998,55.212,54.485,54.776,330716,0
2012-03-02,54.738,54.757,53.889,54.531,246512,0
2012-03-05,54.531,55.084,54.468,54.903,193270,0
2012-03-06,54.44,54.549,53.889,54.157,254689,0
2012-03-07,54.27,54.42,53.953,54.102,96434,0
2012-03-08,54.42,54.858,54.095,54.672,93950,0
2012-03-09,54.662,56.165,54.577,55.418,178091,0
2012-03-12,55.455,55.625,54.653,54.757,143298,0
2012-03-13,55.093,55.779,54.971,55.779,165055,0
2012-03-14,55.668,55.724,54.885,55.111,143584,0
2012-03-15,55.075,56.371,54.866,56.284,242379,0
2012-03-16,56.641,56.641,56.246,56.294,242174,0
2012-03-19,56.342,56.527,55.827,56.255,135141,0
2012-03-20,56.088,56.236,55.734,55.798,127582,0
2012-03-21,55.836,55.846,55.148,55.474,113684,0
2012-03-22,55.24,55.342,54.729,55.148,117881,0
2012-03-23,55.351,55.427,54.83,55.323,60385,0
2012-03-26,55.763,56.593,55.678,56.593,134126,0
2012-03-27,56.417,57.749,56.417,57.564,298577,0
2012-03-28,57.656,57.863,57.375,57.863,346891,0
2012-03-29,57.469,57.741,56.937,57.228,126030,0
2012-03-30,57.356,57.526,57.029,57.029,150811,0
2012-04-02,56.966,57.732,56.966,57.117,237798,0
2012-04-03,56.927,58.813,56.927,58.478,292183,0
2012-04-04,58.041,58.145,57.235,57.526,387871,0
2012-04-05,57.328,57.733,57.207,57.657,122613,0
2012-04-09,56.889,57.181,56.407,57.071,121788,0
2012-04-10,57.098,57.366,56.219,56.332,306319,0
2012-04-11,56.927,56.956,56.053,56.488,192326,0
2012-04-12,56.433,57.546,56.433,57.173,273277,0
2012-04-13,57.127,57.546,56.236,56.255,154342,0
2012-04-16,56.488,56.726,55.903,56.433,194986,0
2012-04-17,56.731,57.836,56.731,57.281,221344,0
2012-04-18,57.088,58.281,57.08,57.936,394332,0
2012-04-19,58.076,58.374,57.517,58.179,357777,0
2012-04-20,58.31,59.098,58.104,58.235,284894,0
2012-04-23,57.546,57.555,56.371,57.246,369483,0
2012-04-24,57.181,58.355,57.003,57.759,391767,0
2012-04-25,57.98,58.606,57.962,58.113,225515,0
2012-04-26,57.99,58.746,57.89,58.543,139905,0
2012-04-27,58.82,59.366,58.53,58.83,422083,0
2012-04-30,58.935,58.944,58.332,58.445,267590,0
2012-05-01,60.422,60.422,56.784,59.376,377770,0
2012-05-02,59.194,59.475,58.794,58.983,661592,0
2012-05-03,58.877,58.944,58.041,58.566,446339,0
2012-05-04,58.332,58.698,57.421,57.695,253794,0
2012-05-07,57.657,58.098,57.337,58.012,181321,0
2012-05-08,57.59,58.201,57.337,57.964,162547,0
2012-05-09,57.526,57.526,56.759,57.281,193940,0
2012-05-10,57.619,57.964,57.281,57.526,133038,0
2012-05-11,57.254,57.695,56.867,57.039,175676,0
2012-05-14,56.645,57.095,56.392,56.877,168081,0
2012-05-15,56.767,56.793,56.23,56.383,121247,0
2012-05-16,56.492,56.784,56.176,56.194,115987,0
2012-05-17,56.267,56.267,55.107,55.237,100082,0
2012-05-18,55.435,55.435,54.3,54.506,141683,0
2012-05-21,54.487,55.614,54.487,55.519,144694,0
2012-05-22,55.586,55.762,54.994,55.227,117605,0
2012-05-23,55.161,55.415,54.422,55.247,148670,0
2012-05-24,55.49,55.846,55.002,55.348,145163,0
2012-05-25,55.5,56.74,55.311,56.248,169198,0
2012-05-29,56.693,57.383,56.693,56.886,156913,0
2012-05-30,56.521,56.54,55.808,55.951,160767,0
2012-05-31,55.922,56.1,55.061,55.704,313017,0
2012-06-01,54.927,55.144,54.234,54.366,137397,0
2012-06-04,54.552,54.685,53.718,54.139,109843,0
2012-06-05,53.879,54.646,53.7,54.619,123464,0
2012-06-06,55.07,55.846,54.879,55.472,98672,0
2012-06-07,55.971,56.185,55.558,55.586,83020,0
2012-06-08,55.33,56.128,55.032,55.951,117973,0
2012-06-11,56.267,56.559,55.595,55.677,194810,0
2012-06-12,55.779,56.306,55.558,55.875,131218,0
2012-06-13,55.789,56.213,55.18,55.407,134436,0
2012-06-14,55.301,56.036,55.098,55.33,149022,0
2012-06-15,55.425,55.686,55.292,55.604,253244,0
2012-06-18,55.407,56.829,55.407,56.74,125786,0
2012-06-19,56.721,57.619,56.721,57.095,74468,0
2012-06-20,57.095,57.61,56.895,57.29,62086,0
2012-06-21,57.346,57.723,56.09,56.345,104117,0
2012-06-22,56.436,57.124,56.364,57,91299,0
2012-06-25,55.942,56.793,55.942,56.23,76369,0
2012-06-26,56.325,56.373,55.942,55.98,90326,0
2012-06-27,56.277,57.078,56.157,56.569,119974,0
2012-06-28,55.798,56.531,55.558,56.521,155853,0
2012-06-29,57.086,57.375,56.74,57.124,202077,0
2012-07-02,56.895,58.145,56.895,57.677,136499,0
2012-07-03,57.105,57.629,56.402,57.188,180555,0
2012-07-05,57.049,57.244,56.549,56.905,318506,0
2012-07-06,56.54,57,56.446,56.784,110494,0
2012-07-09,56.74,57.337,56.306,57.319,129816,0
2012-07-10,57.272,57.402,56.559,56.972,108918,0
2012-07-11,56.905,57.281,56.23,57.162,123166,0
2012-07-12,56.839,57.281,56.492,57.068,65251,0
2012-07-13,57.114,57.864,57.105,57.77,68031,0
2012-07-16,57.76,58.098,57.356,57.816,85093,0
2012-07-17,57.826,58.332,57.816,58.145,198691,0
2012-07-18,57.845,59.034,57.845,58.708,81708,0
2012-07-19,58.896,59.044,58.455,58.734,291854,0
2012-07-20,58.406,58.63,57.955,58.06,227931,0
2012-07-23,57.657,58.173,57.328,57.964,99078,0
2012-07-24,57.964,58.022,57.198,57.498,152248,0
2012-07-25,57.619,57.742,57.281,57.573,95240,0
2012-07-26,58.183,58.324,57.526,57.61,206278,0
2012-07-27,57.695,58.155,57.564,57.883,228660,0
2012-07-30,57.76,58.155,57.507,57.677,343058,0
2012-07-31,57.806,60.902,57.459,59.776,390249,0
2012-08-01,59.627,60.76,59.571,60.191,262890,0
2012-08-02,59.607,59.719,58.679,58.935,300189,0
2012-08-03,59.551,60.085,59.551,59.692,125718,0
2012-08-06,60.011,60.047,59.097,59.682,145913,0
2012-08-07,59.916,60.65,59.861,60.038,143281,0
2012-08-08,59.964,60.469,59.646,59.843,97436,0
2012-08-09,59.7,59.916,58.925,59.467,87249,0
2012-08-10,59.327,59.512,59.026,59.337,96206,0
2012-08-13,59.317,59.366,58.478,59.106,68335,0
2012-08-14,60.26,60.701,59.402,60.042,311467,0
2012-08-15,59.882,60.042,59.402,59.684,165160,0
2012-08-16,59.504,59.827,59.081,59.155,142390,0
2012-08-17,59.261,59.402,58.874,59.222,122322,0
2012-08-20,59.061,59.76,58.932,59.429,112451,0
2012-08-21,59.477,59.74,59.317,59.58,193370,0
2012-08-22,59.74,59.959,59.337,59.449,124673,0
2012-08-23,59.449,60.024,59.376,59.949,157523,0
2012-08-24,59.827,60.814,59.827,60.524,136108,0
2012-08-27,60.758,61.108,60.325,60.748,114658,0
2012-08-28,60.748,61.288,60.701,61.041,170736,0
2012-08-29,60.966,61.975,60.777,61.54,162802,0
2012-08-30,61.327,61.881,61.278,61.761,150781,0
2012-08-31,62.108,62.391,61.713,62.259,196044,0
2012-09-04,62.146,62.814,61.851,62.712,189248,0
2012-09-05,62.852,63.542,62.249,63.05,229956,0
2012-09-06,63.041,64.485,63.041,64.371,192767,0
2012-09-07,64.494,64.954,64.275,64.871,117780,0
2012-09-10,64.548,65.079,64.115,64.777,242038,0
2012-09-11,64.729,65.06,64.548,64.624,178510,0
2012-09-12,64.797,65.662,64.419,65.541,269819,0
2012-09-13,65.541,65.541,64.738,65.294,203503,0
2012-09-14,65.561,66.577,65.284,66.274,201052,0
2012-09-17,65.984,66.484,65.691,65.974,254221,0
2012-09-18,65.955,66.474,65.774,65.955,240821,0
2012-09-19,66.057,66.435,65.588,65.926,163793,0
2012-09-20,65.794,66.596,65.774,66.596,104513,0
2012-09-21,66.738,66.738,65.745,65.85,359835,0
2012-09-24,65.07,66.047,64.806,65.662,187620,0
2012-09-25,65.803,66.321,65.304,65.351,366718,0
2012-09-26,65.342,65.342,64.361,64.587,287975,0
2012-09-27,64.806,65.493,64.607,65.483,388996,0
2012-09-28,65.21,65.322,64.409,64.907,174174,0
2012-10-01,65.079,65.274,64.304,64.992,364746,0
2012-10-02,64.983,65.284,64.69,65.05,202923,0
2012-10-03,65.182,65.701,64.945,65.578,142265,0
2012-10-04,65.672,66.699,65.672,66.502,230153,0
2012-10-05,66.511,67.009,66.435,66.85,160342,0
2012-10-08,66.586,67.095,66.387,66.464,129988,0
2012-10-09,66.303,66.303,65.144,65.2,140651,0
2012-10-10,65.2,65.304,64.343,64.851,131082,0
2012-10-11,65.219,65.561,64.907,64.917,65740,0
2012-10-12,64.992,65.304,64.361,64.504,145824,0
2012-10-15,64.71,64.738,64.333,64.548,143716,0
2012-10-16,64.797,65.191,64.513,64.945,153783,0
2012-10-17,64.992,65.274,64.485,64.88,91775,0
2012-10-18,64.71,64.729,63.486,63.644,188491,0
2012-10-19,63.552,63.69,62.587,62.928,267811,0
2012-10-22,62.721,63.013,62.173,62.587,92231,0
2012-10-23,62.372,62.596,62.031,62.354,125727,0
2012-10-24,62.438,62.635,62.089,62.335,144610,0
2012-10-25,62.683,63.708,62.514,63.708,398583,0
2012-10-26,63.628,64.134,63.097,63.184,93683,0
2012-10-31,61.355,64.144,61.355,64.07,244110,0
2012-11-01,64.671,66.842,64.671,65.522,434913,0
2012-11-02,65.57,66.154,64.597,64.597,183862,0
2012-11-05,64.457,65.172,64.352,64.973,135261,0
2012-11-06,64.834,67.303,64.834,66.86,654794,0
2012-11-07,66.425,66.425,64.71,65.191,200788,0
2012-11-08,65.237,65.342,63.89,64.088,211352,0
2012-11-09,63.995,64.945,63.681,64.494,165233,0
2012-11-12,64.494,64.825,63.929,64.294,89935,0
2012-11-13,64.153,64.663,63.539,64.265,147325,0
2012-11-14,64.284,64.569,62.825,62.987,194649,0
2012-11-15,62.987,62.987,62.029,62.542,253377,0
2012-11-16,62.495,64.391,62.495,64.246,319016,0
2012-11-19,64.626,65.044,64.532,65.035,191503,0
2012-11-20,64.948,66.046,64.938,65.489,215966,0
2012-11-21,65.753,66.2,65.45,65.917,262162,0
2012-11-23,66.2,66.532,65.699,66.029,96135,0
2012-11-26,65.792,66.239,65.528,65.772,190130,0
2012-11-27,65.888,66.322,65.689,65.859,185260,0
2012-11-28,65.839,66.541,65.45,66.36,168037,0
2012-11-29,66.532,66.731,65.734,65.888,90934,0
2012-11-30,66.046,66.23,65.299,65.576,249984,0
2012-12-03,65.917,65.917,65.186,65.337,121836,0
2012-12-04,65.384,65.935,65.242,65.726,88964,0
2012-12-05,65.792,66.046,65.404,65.499,108264,0
2012-12-06,65.384,65.726,65.337,65.689,112112,0
2012-12-07,65.528,65.772,65.205,65.602,86745,0
2012-12-10,65.337,66.663,65.337,66.332,124997,0
2012-12-11,66.532,66.825,66.105,66.417,138716,0
2012-12-12,66.778,67.062,65.567,65.809,155655,0
2012-12-13,65.809,66.322,65.45,65.868,192478,0
2012-12-14,65.576,66.21,64.9,65.111,138992,0
2012-12-17,65.519,67.053,65.519,65.859,332876,0
2012-12-18,65.963,66.864,65.576,66.663,222548,0
2012-12-19,66.75,66.873,66.125,66.608,122370,0
2012-12-20,66.625,67.499,66.625,67.49,134362,0
2012-12-21,67.63,67.84,66.322,67.639,611544,0
2012-12-24,67.28,67.46,67.1,67.28,59665,0
2012-12-26,67.347,67.441,66.731,67.013,189643,0
2012-12-27,66.994,67.49,66.882,67.327,226383,0
2012-12-28,67.11,67.233,66.76,66.975,101172,0
2012-12-31,66.788,67.6,66.436,67.572,115259,0
2013-01-02,68.531,68.674,68.075,68.588,214022,0
2013-01-03,68.72,69.29,68.54,69.146,142962,0
2013-01-04,69.375,69.819,69.026,69.384,96680,0
2013-01-07,69.088,70.38,69.062,69.97,176969,0
2013-01-08,70.096,70.172,69.564,69.583,298861,0
2013-01-09,69.819,70.437,69.697,69.886,474683,0
2013-01-10,70.162,70.207,69.176,69.478,153530,0
2013-01-11,69.357,69.979,69.166,69.516,161726,0
2013-01-14,69.411,69.772,69.081,69.429,287017,0
2013-01-15,69.062,69.819,68.909,69.554,99271,0
2013-01-16,69.375,69.429,69.098,69.318,118586,0
2013-01-17,69.631,69.96,69.375,69.668,87249,0
2013-01-18,69.716,70.568,69.497,70.428,265057,0
2013-01-22,70.36,71.014,70.36,70.994,130067,0
2013-01-23,71.061,71.071,70.625,70.88,182143,0
2013-01-24,71.023,71.337,70.634,70.787,272858,0
2013-01-25,71.004,71.202,70.862,71.071,551515,0
2013-01-28,71.147,71.648,70.787,71.488,136612,0
2013-01-29,71.45,71.782,70.89,71.393,223395,0
2013-01-30,71.431,71.431,70.957,71.156,183570,0
2013-01-31,71.374,71.45,70.805,71.071,192675,0
2013-02-01,71.071,71.942,70.843,71.894,238691,0
2013-02-04,71.345,71.904,71.174,71.345,186921,0
2013-02-05,71.441,72.369,71.118,72.32,168616,0
2013-02-06,71.982,72.749,71.962,72.729,150091,0
2013-02-07,72.531,72.986,71.99,72.918,258215,0
2013-02-08,73.155,73.155,72.32,72.614,163774,0
2013-02-11,73.979,75.602,73.193,73.411,429084,0
2013-02-12,73.391,73.676,73.288,73.421,204883,0
2013-02-13,73.573,73.77,73.232,73.534,256743,0
2013-02-14,73.554,73.554,72.863,73.059,357027,0
2013-02-15,73.251,73.317,73.003,73.088,127630,0
2013-02-19,73.155,74.453,73.107,74.453,436545,0
2013-02-20,74.283,74.557,73.525,73.554,358108,0
2013-02-21,74.483,74.492,73.135,74.235,494202,0
2013-02-22,74.634,74.634,73.544,74.274,194092,0
2013-02-25,74.643,75.157,73.809,73.905,492405,0
2013-02-26,74.379,74.927,74.009,74.501,637359,0
2013-02-27,74.624,75.845,74.624,75.23,391902,0
2013-02-28,75.391,76.841,75.286,75.771,565945,0
2013-03-01,75.561,76.055,74.667,75.836,404831,0
2013-03-04,75.322,75.544,75.009,75.476,381261,0
2013-03-05,75.591,76.998,75.591,76.77,206257,0
2013-03-06,76.779,77.073,76.36,76.445,151355,0
2013-03-07,76.201,76.492,75.922,75.951,143996,0
2013-03-08,75.79,76.472,75.751,76.351,290217,0
2013-03-11,75.836,76.97,75.836,76.807,106655,0
2013-03-12,76.732,77.359,76.6,77.324,144087,0
2013-03-13,77.332,77.55,77.121,77.436,413492,0
2013-03-14,77.617,78.397,77.54,78.283,361019,0
2013-03-15,77.968,78.054,77.446,77.893,243866,0
2013-03-18,77.266,77.665,77.008,77.275,216633,0
2013-03-19,77.285,77.502,76.816,77.436,201197,0
2013-03-20,77.903,78.008,77.464,77.54,187770,0
2013-03-21,77.285,77.75,76.998,77.256,271649,0
2013-03-22,77.199,77.75,77.091,77.502,272193,0
2013-03-25,77.788,78.132,77.256,77.988,243429,0
2013-03-26,78.35,78.999,78.322,78.999,113843,0
2013-03-27,78.749,79.322,78.159,79.322,194670,0
2013-03-28,79.567,80.493,79.253,80.425,326972,0
2013-04-01,80.032,80.234,79.701,80.188,659719,0
2013-04-02,79.995,81.032,79.995,80.778,515140,0
2013-04-03,80.835,80.965,80.091,80.396,501585,0
2013-04-04,80.557,81.186,80.253,81.186,288180,0
2013-04-05,80.444,81.225,79.995,80.835,640200,0
2013-04-08,80.901,81.47,80.415,81.404,630893,0
2013-04-09,81.852,82.612,81.414,82.022,712662,0
2013-04-10,82.013,83.233,81.823,82.805,433688,0
2013-04-11,82.775,83.223,82.213,82.28,396457,0
2013-04-12,82.28,82.3,80.566,81.366,801526,0
2013-04-15,81.166,81.566,79.949,80.032,314412,0
2013-04-16,80.253,80.919,79.644,80.853,269334,0
2013-04-17,80.366,80.548,79.253,79.635,260130,0
2013-04-18,79.653,79.711,78.387,78.853,418779,0
2013-04-19,78.97,79.806,78.531,79.473,350385,0
2013-04-22,79.463,79.463,78.882,79.204,230139,0
2013-04-23,79.587,79.711,78.99,79.653,358051,0
2013-04-24,79.711,79.72,79.13,79.293,169781,0
2013-04-25,79.606,79.606,78.834,78.97,191236,0
2013-04-26,78.892,79.093,78.15,78.283,211449,0
2013-04-29,78.634,78.634,78.008,78.263,426077,0
2013-04-30,78.054,78.054,73.715,74.354,1256643,0
2013-05-01,73.963,74.411,73.182,73.62,701481,0
2013-05-02,73.839,74.714,73.581,73.981,352779,0
2013-05-03,74.344,74.704,74.17,74.552,404376,0
2013-05-06,74.552,74.704,73.972,74.001,289827,0
2013-05-07,73.953,74.62,73.771,74.497,337002,0
2013-05-08,74.523,75.476,74.296,75.466,293549,0
2013-05-09,75.417,76.191,75.362,76.028,367979,0
2013-05-10,76.267,76.61,76.084,76.541,338450,0
2013-05-13,76.581,76.591,76.121,76.228,178907,0
2013-05-14,75.958,76.857,75.958,76.827,347954,0
2013-05-15,76.581,77.075,76.396,77.066,274328,0
2013-05-16,76.876,77.066,76.611,77.03,618064,0
2013-05-17,77.317,77.477,76.619,76.857,162162,0
2013-05-20,76.867,77.143,76.266,76.331,121352,0
2013-05-21,76.416,76.472,75.597,75.739,311271,0
2013-05-22,75.786,76.628,74.247,74.524,203855,0
2013-05-23,74.095,75.128,73.952,74.83,188032,0
2013-05-24,75.175,75.451,74.488,75.222,135958,0
2013-05-28,75.795,76.551,75.251,75.337,127327,0
2013-05-29,75.099,75.099,74.179,74.668,209408,0
2013-05-30,74.746,75.394,74.514,75.375,157124,0
2013-05-31,75.143,75.603,74.806,74.863,195048,0
2013-06-03,74.946,74.946,73.331,74.276,197713,0
2013-06-04,74.238,74.611,73.778,74.383,229093,0
2013-06-05,74.104,74.169,73.005,73.119,213525,0
2013-06-06,73.302,73.952,72.641,73.952,187447,0
2013-06-07,74.869,75.682,74.63,74.946,277417,0
2013-06-10,75.022,75.022,74.316,74.706,207291,0
2013-06-11,74.524,74.849,73.905,74.43,140708,0
2013-06-12,74.449,74.582,73.778,73.971,138210,0
2013-06-13,73.847,74.421,73.341,74.334,179163,0
2013-06-14,74.316,74.573,74.018,74.449,188743,0
2013-06-17,74.859,75.118,74.228,74.458,210501,0
2013-06-18,74.591,75.346,74.458,75.158,102807,0
2013-06-19,75.003,75.042,73.778,73.818,96847,0
2013-06-20,73.024,73.197,71.896,72.287,190431,0
2013-06-21,72.632,72.632,71.993,72.306,311827,0
2013-06-24,71.563,72.013,70.558,71.783,176242,0
2013-06-25,71.935,72.622,71.534,72.48,224551,0
2013-06-26,72.949,73.541,72.699,73.264,240425,0
2013-06-27,73.654,74.218,73.531,74.076,164429,0
2013-06-28,74.038,74.553,73.531,74.058,210654,0
2013-07-01,74.257,75.288,74.104,75.022,190375,0
2013-07-02,75.022,75.853,74.179,74.553,158242,0
2013-07-03,74.364,75.431,73.905,74.591,236427,0
2013-07-05,75.09,75.09,74.306,74.936,134717,0
2013-07-08,74.965,75.597,74.792,75.09,167415,0
2013-07-09,75.52,75.52,74.048,74.086,232502,0
2013-07-10,74.086,74.505,73.98,74.286,207200,0
2013-07-11,75.032,75.032,74.393,74.553,226324,0
2013-07-12,74.505,75.978,74.373,75.605,345398,0
2013-07-15,75.413,75.978,74.286,74.81,352355,0
2013-07-16,74.706,74.926,73.674,73.905,311395,0
2013-07-17,74.325,74.82,74.076,74.553,204483,0
2013-07-18,74.687,75.577,74.687,75.52,221684,0
2013-07-19,75.232,76.284,75.167,75.89,407994,0
2013-07-22,75.758,76.628,75.758,76.19,345843,0
2013-07-23,76.341,76.425,75.9,76.377,135465,0
2013-07-24,76.425,76.561,75.795,75.871,142985,0
2013-07-25,75.843,76.151,75.422,75.91,154381,0
2013-07-26,75.625,76.36,75.109,76.151,180859,0
2013-07-29,75.92,76.237,75.288,75.958,123363,0
2013-07-30,76.294,76.789,75.597,75.645,230754,0
2013-07-31,74.544,77,74.544,75.91,451513,0
2013-08-01,76.551,76.789,75.298,75.768,432209,0
2013-08-02,75.625,75.711,75.072,75.587,168740,0
2013-08-05,75.327,75.682,75.08,75.365,205799,0
2013-08-06,75.241,75.471,74.573,74.879,426852,0
2013-08-07,74.753,74.897,74.151,74.316,186516,0
2013-08-08,74.726,74.726,73.924,74.048,567481,0
2013-08-09,73.74,74.421,73.482,73.827,260057,0
2013-08-12,73.541,74.122,73.302,73.971,399702,0
2013-08-13,74.068,74.375,73.683,74.259,451785,0
2013-08-14,74.269,74.46,73.932,73.99,371332,0
2013-08-15,73.213,73.769,72.137,72.693,402582,0
2013-08-16,72.368,72.635,71.437,72.004,186987,0
2013-08-19,71.994,72.455,71.773,72.339,249034,0
2013-08-20,72.446,73.394,72.212,73.375,310796,0
2013-08-21,73.223,73.29,72.281,72.713,322534,0
2013-08-22,72.703,73.952,72.271,73.712,197091,0
2013-08-23,73.896,74.259,73.097,73.98,229256,0
2013-08-26,74.009,75.478,73.739,75.448,427945,0
2013-08-27,75.076,75.265,74.729,75.057,338285,0
2013-08-28,74.911,75.171,74.623,74.709,394508,0
2013-08-29,74.757,75.067,74.326,74.921,138463,0
2013-08-30,74.824,75.047,73.886,73.99,199667,0
2013-09-03,74.336,74.873,72.644,73.067,436496,0
2013-09-04,72.914,74.547,72.914,74.336,275245,0
2013-09-05,74.48,74.663,73.663,74.048,157063,0
2013-09-06,74.336,74.977,73.047,74.49,373824,0
2013-09-09,74.556,74.824,74.259,74.719,157114,0
2013-09-10,74.786,75.171,74.423,74.892,269556,0
2013-09-11,75.057,75.928,74.941,75.458,310455,0
2013-09-12,75.468,75.468,74.633,75.163,178904,0
2013-09-13,75.085,75.294,74.931,75.037,87188,0
2013-09-16,76.689,76.87,75.87,76.342,279369,0
2013-09-17,76.342,77.657,76.141,77.531,282644,0
2013-09-18,78.089,79.049,77.801,78.778,377559,0
2013-09-19,78.778,79.107,78.223,78.386,151646,0
2013-09-20,78.694,78.694,78.099,78.165,249449,0
2013-09-23,78.165,78.415,77.761,78.173,118958,0
2013-09-24,78.013,78.788,77.916,78.425,351683,0
2013-09-25,78.291,78.588,77.973,78.147,488705,0
2013-09-26,78.357,78.521,77.657,78.213,156563,0
2013-09-27,77.858,78.714,77.724,78.694,206361,0
2013-09-30,77.801,79.385,77.801,78.984,417603,0
2013-10-01,78.741,79.508,78.733,79.19,583510,0
2013-10-02,78.974,79.424,78.367,79.19,187375,0
2013-10-03,79.19,79.72,78.339,79.117,374512,0
2013-10-04,79.02,79.329,78.954,79.107,119351,0
2013-10-07,78.655,79.538,78.281,79.049,209189,0
2013-10-08,78.993,79.338,78.635,78.76,188926,0
2013-10-09,78.778,79.615,78.733,79.395,342486,0
2013-10-10,79.768,80.153,79.461,79.952,229735,0
2013-10-11,79.682,80.728,79.471,80.689,157776,0
2013-10-14,80.527,81.852,80.491,81.757,217215,0
2013-10-15,81.429,81.582,80.921,80.948,214615,0
2013-10-16,81.525,82.118,81.39,81.948,203397,0
2013-10-17,81.65,82.909,81.516,82.86,158221,0
2013-10-18,82.929,82.966,81.487,82.783,200672,0
2013-10-21,82.715,83.464,82.504,82.966,431268,0
2013-10-22,83.012,83.464,82.552,82.993,409882,0
2013-10-23,82.803,83.828,82.783,83.828,212844,0
2013-10-24,83.857,84.138,82.773,82.938,158038,0
2013-10-25,83.012,83.366,82.627,83.196,173187,0
2013-10-28,83.099,83.751,82.753,83.245,152684,0
2013-10-29,83.464,83.906,83.099,83.896,259281,0
2013-10-30,84.98,88.224,83.896,87.822,666535,0
2013-10-31,87.985,89.167,87.86,88.484,439749,0
2013-11-01,88.551,89.217,87.898,88.803,182289,0
2013-11-04,89.243,89.683,88.313,89.665,383162,0
2013-11-05,89.05,89.415,88.512,89.28,177580,0
2013-11-06,89.473,89.683,88.744,89.3,187757,0
2013-11-07,89.3,89.897,88.569,88.589,218426,0
2013-11-08,88.204,89.3,88.204,89.243,135413,0
2013-11-11,88.735,90.482,88.464,90.251,291310,0
2013-11-12,90.223,90.941,89.848,90.722,558343,0
2013-11-13,90.556,91.837,90.454,91.808,239814,0
2013-11-14,91.818,92.117,91.34,91.56,234589,0
2013-11-15,91.311,91.637,91.163,91.173,356350,0
2013-11-18,91.173,91.897,90.914,91.086,311980,0
2013-11-19,91.086,92.724,90.981,92.466,262103,0
2013-11-20,92.762,92.791,91.51,92.675,228592,0
2013-11-21,92.685,93.91,92.645,93.763,167920,0
2013-11-22,93.671,94.315,92.986,93.719,173455,0
2013-11-25,93.651,95.451,93.651,94.342,145229,0
2013-11-26,94.141,95.499,93.871,95.2,228096,0
2013-11-27,95.249,95.451,94.535,95.047,198774,0
2013-11-29,95.064,95.432,94.525,94.709,72712,0
2013-12-02,94.729,94.989,93.166,93.881,486935,0
2013-12-03,93.534,93.681,92.525,93.534,222142,0
2013-12-04,93.055,93.803,92.377,93.303,440712,0
2013-12-05,93.175,93.611,92.261,92.859,160038,0
2013-12-06,93.026,94.305,92.918,93.621,122309,0
2013-12-09,93.719,94.258,92.535,93.611,194579,0
2013-12-10,93.244,93.447,92.734,92.831,163765,0
2013-12-11,93.045,93.045,91.203,91.34,247359,0
2013-12-12,91.33,92.08,90.904,91.425,143141,0
2013-12-13,91.877,91.887,90.556,90.769,238111,0
2013-12-16,91.451,92.426,91.031,91.163,309298,0
2013-12-17,90.942,90.942,88.975,90.414,328588,0
2013-12-18,90.424,91.163,89.488,90.962,351371,0
2013-12-19,90.875,90.875,89.508,90.067,286608,0
2013-12-20,89.894,90.546,89.508,90.114,401661,0
2013-12-23,90.114,90.933,89.969,90.885,155461,0
2013-12-24,91.096,91.57,90.682,90.904,74631,0
2013-12-26,91.021,91.366,90.25,90.962,75745,0
2013-12-27,91.076,91.076,90.143,90.692,137623,0
2013-12-30,90.682,90.942,90.526,90.615,131884,0
2013-12-31,90.732,90.876,90.133,90.424,106576,0
2014-01-02,90.221,90.221,89.005,89.352,224274,0
2014-01-03,90.162,90.297,89.124,89.45,239174,0
2014-01-06,89.93,90.027,89.295,89.517,285767,0
2014-01-07,89.661,90.895,89.478,90.672,244433,0
2014-01-08,90.672,91.955,90.672,91.183,247662,0
2014-01-09,91.281,93.447,91.125,93.447,363428,0
2014-01-10,93.323,93.917,92.665,93.534,450457,0
2014-01-13,93.293,93.544,92.645,92.84,203087,0
2014-01-14,93.026,93.4,92.349,93.333,225733,0
2014-01-15,93.362,93.691,92.563,93.253,244594,0
2014-01-16,92.967,93.738,92.753,93.447,192096,0
2014-01-17,93.4,93.853,92.801,92.918,119863,0
2014-01-21,93.234,93.293,91.897,93.092,227322,0
2014-01-22,93.253,93.293,92.781,93.101,289957,0
2014-01-23,92.705,93.194,92.213,92.928,160425,0
2014-01-24,92.573,92.573,89.708,90.914,409848,0
2014-01-27,90.904,91.04,89.68,89.68,222393,0
2014-01-28,89.903,90.692,89.826,90.171,164104,0
2014-01-29,89.44,90.335,89.114,90.077,208202,0
2014-01-30,90.454,91.183,89.699,90.856,210210,0
2014-01-31,90.404,90.546,89.584,90.21,233282,0
2014-02-03,90.211,90.509,86.848,87.608,464454,0
2014-02-04,87.888,88.427,87.165,87.84,380117,0
2014-02-05,87.686,89.603,87.427,88.486,293300,0
2014-02-06,88.699,89.43,87.984,88.13,234672,0
2014-02-07,88.39,89.401,88.14,89.371,151863,0
2014-02-10,89.211,89.826,88.862,89.246,289602,0
2014-02-11,89.46,90.664,88.786,90.654,314531,0
2014-02-12,90.654,91.231,90.25,91.163,333852,0
2014-02-13,90.885,93.016,90.444,92.879,263276,0
2014-02-14,92.908,93.553,92.446,92.6,238152,0
2014-02-18,92.744,94.053,92.147,93.581,257633,0
2014-02-19,93.303,94.258,92.947,93.072,206875,0
2014-02-20,93.147,94.239,92.525,94.093,304127,0
2014-02-21,97.129,99.72,94.093,97.479,1029505,0
2014-02-24,97.754,98.753,96.81,96.877,583918,0
2014-02-25,97.168,98.727,96.542,98.39,541144,0
2014-02-26,98.42,99.054,97.178,97.409,328363,0
2014-02-27,97.409,98.336,96.69,98.227,214066,0
2014-02-28,98.169,99.484,97.637,98.588,176834,0
2014-03-03,97.813,98.537,96.848,97.082,440457,0
2014-03-04,97.686,98.187,97.139,97.459,646068,0
2014-03-05,97.459,98.707,96.935,97.936,525228,0
2014-03-06,97.696,99.52,97.696,98.973,282490,0
2014-03-07,99.364,99.87,98.488,99.454,209432,0
2014-03-10,99.454,100.32,98.697,98.793,220296,0
2014-03-11,98.607,100.07,98.326,98.647,458472,0
2014-03-12,98.316,99.404,97.909,99.384,310818,0
2014-03-13,99.56,100.21,98.677,98.893,274822,0
2014-03-14,98.763,99.88,98.727,99.5,168116,0
2014-03-17,99.91,100.84,99.9,100.41,158498,0
2014-03-18,100.75,100.97,100.34,100.53,316814,0
2014-03-19,101.42,101.66,100.46,100.99,261580,0
2014-03-20,100.92,100.97,100.12,100.49,582034,0
2014-03-21,101.18,102.69,100.65,101.81,770724,0
2014-03-24,102.55,102.68,100.94,101.98,436366,0
2014-03-25,102.14,103.02,101.53,101.89,523439,0
2014-03-26,102.27,103.12,102.03,102.58,355576,0
2014-03-27,102.83,102.83,100.69,101.67,454232,0
2014-03-28,101.81,102.81,101.21,102.14,254590,0
2014-03-31,102.6,103.84,102.17,103.65,279567,0
2014-04-01,103.86,104.39,102.84,103.88,473851,0
2014-04-02,103.9,105.33,103.49,104.79,414896,0
2014-04-03,104.97,105.35,103.95,105.06,345639,0
2014-04-04,105.86,106.06,102.94,103.08,271238,0
2014-04-07,102.64,103.11,101.41,101.96,320203,0
2014-04-08,101.77,102.05,100.56,101.42,244717,0
2014-04-09,101.57,102.22,100.98,101.73,223472,0
2014-04-10,101.38,101.61,98.717,98.995,376986,0
2014-04-11,98.647,99.53,98.39,98.647,257689,0
2014-04-14,98.727,99.7,98.227,98.983,206595,0
2014-04-15,99.005,99.65,97.656,98.983,360825,0
2014-04-16,99.94,99.97,98.647,98.763,199812,0
2014-04-17,98.667,99.17,98.139,98.44,294510,0
2014-04-21,98.697,99.85,98.479,99.78,235371,0
2014-04-22,99.84,100.72,99.134,99.27,231102,0
2014-04-23,98.913,99.25,98.177,98.697,211277,0
2014-04-24,99.17,99.17,97.823,98.197,215283,0
2014-04-25,97.843,97.917,96.7,97.082,233107,0
2014-04-28,97.314,97.773,96.234,97.469,255120,0
2014-04-29,97.803,98.459,97.053,98.169,439184,0
2014-04-30,97.548,99.33,97.053,98.687,350864,0
2014-05-01,99.29,101.89,98.227,99.7,590571,0
2014-05-02,99.8,101.36,99.56,100.47,326469,0
2014-05-05,100.15,100.74,99.32,100.14,211017,0
2014-05-06,99.85,100.61,99.3,100.46,217987,0
2014-05-07,100.93,101.93,99.68,101.85,234001,0
2014-05-08,101.75,102.61,100.34,100.77,258224,0
2014-05-09,100.58,101.57,99.78,101.57,469272,0
2014-05-12,102,103.1,102,102.78,167299,0
2014-05-13,102.8,103.41,102.42,102.73,226264,0
2014-05-14,102.43,103.08,102.06,102.72,268335,0
2014-05-15,102.6,102.6,101.19,101.69,177133,0
2014-05-16,101.68,102.09,100.63,101.7,140397,0
2014-05-19,101.73,102.71,101.36,102.57,156847,0
2014-05-20,102.64,102.64,100.98,101.61,155964,0
2014-05-21,101.81,102.44,101.69,102.4,163206,0
2014-05-22,102.38,102.7,101.84,102.32,98219,0
2014-05-23,102.25,102.42,101.55,102.11,157530,0
2014-05-27,102.36,102.94,101.81,102.89,103671,0
2014-05-28,102.84,103.7,102.64,103.15,217317,0
2014-05-29,103.75,103.95,102.84,103.44,136864,0
2014-05-30,103.34,104.24,102.86,103.4,112324,0
2014-06-02,103.55,103.55,102.43,102.84,256201,0
2014-06-03,102.6,103.86,102.23,103.66,125361,0
2014-06-04,103.65,104.73,103.45,104.28,178342,0
2014-06-05,104.31,104.92,103.86,104.44,77227,0
2014-06-06,104.5,104.71,104.19,104.49,143677,0
2014-06-09,104.36,104.82,103.86,104.34,93257,0
2014-06-10,104,104.54,103.1,103.7,170467,0
2014-06-11,103.46,103.92,102.82,103.22,59402,0
2014-06-12,103.04,103.38,102.21,103.07,158758,0
2014-06-13,103.08,103.42,101.27,101.65,126584,0
2014-06-16,101.93,102.41,100.93,100.97,179127,0
2014-06-17,101.16,102.87,100.86,101.26,240805,0
2014-06-18,101.41,102.3,100.85,102.19,205996,0
2014-06-19,102.05,102.84,101.67,102.09,97385,0
2014-06-20,101.7,102.45,101.69,102.11,249358,0
2014-06-23,102.26,102.64,101.65,102.01,99770,0
2014-06-24,101.84,102.84,101.36,101.58,111064,0
2014-06-25,101.47,102.32,101.09,102.03,128289,0
2014-06-26,102.02,102.25,101.08,102.01,81061,0
2014-06-27,101.65,102.4,101.65,102,82229,0
2014-06-30,102.11,102.5,101.28,102.42,146365,0
2014-07-01,102.62,104.79,102.62,104.45,240641,0
2014-07-02,104.18,104.58,103.91,104.21,148501,0
2014-07-03,104.28,104.69,103.97,104.09,69624,0
2014-07-07,103.61,103.62,102.66,102.76,107507,0
2014-07-08,102.86,102.91,101.79,102.64,151512,0
2014-07-09,102.69,103.38,102.41,102.98,258523,0
2014-07-10,102.32,103.57,101.73,103.41,128002,0
2014-07-11,103.38,103.87,102.91,103.72,67746,0
2014-07-14,104.29,104.29,103.49,103.94,111522,0
2014-07-15,103.94,104.24,103.03,103.84,100914,0
2014-07-16,104.18,104.18,102.19,103.03,328653,0
2014-07-17,102.7,103.63,101.85,102.12,317706,0
2014-07-18,102.54,102.91,101.76,102.53,187235,0
2014-07-21,101.85,102.55,101.39,102.23,96934,0
2014-07-22,102.44,103.37,101.6,103.04,183204,0
2014-07-23,104,104,102.9,103.24,54352,0
2014-07-24,103.17,103.63,102.79,103.12,158256,0
2014-07-25,102.9,103.02,102.32,102.76,208105,0
2014-07-28,102.63,103.84,102.02,103.53,204886,0
2014-07-29,103.52,104.13,102.52,102.59,230158,0
2014-07-30,105.7,107.88,104.57,105.61,789870,0
2014-07-31,105.6,105.82,104.19,104.48,223878,0
2014-08-01,104.31,104.52,102.18,102.93,262536,0
2014-08-04,102.94,103.73,101.61,103.64,179696,0
2014-08-05,103.22,104.4,103.06,103.12,238979,0
2014-08-06,103.17,103.43,101.87,101.96,276498,0
2014-08-07,102,102.07,100.6,100.94,283831,0
2014-08-08,100.79,102.25,100.22,102.17,129554,0
2014-08-11,102.8,103.3,102,102.02,159623,0
2014-08-12,101.81,102.26,101.14,101.35,243389,0
2014-08-13,101.58,103.32,101.58,102.78,280262,0
2014-08-14,103,103.34,102.51,103.2,126119,0
2014-08-15,103.84,104.23,102.12,103.35,95877,0
2014-08-18,103.36,104.18,103.15,104.05,181210,0
2014-08-19,104.05,104.66,103.94,104.41,102632,0
2014-08-20,104.11,104.94,103.83,104.57,95258,0
2014-08-21,104.77,105.3,104.25,105.29,103647,0
2014-08-22,105.56,105.81,104.86,105.43,158538,0
2014-08-25,105.95,106.65,105.68,106.01,239444,0
2014-08-26,106.41,106.76,105.55,106.17,408030,0
2014-08-27,106.04,106.6,105.63,106.22,115957,0
2014-08-28,106.21,106.31,105.46,105.88,121833,0
2014-08-29,106.31,106.68,105.49,106.49,121586,0
2014-09-02,106.39,107.3,106.22,106.93,209878,0
2014-09-03,107.53,107.88,106.5,106.98,178028,0
2014-09-04,107.32,107.36,106.24,106.61,112333,0
2014-09-05,106.65,107.72,105.79,106.7,113742,0
2014-09-08,106.37,106.82,105.89,106.76,98895,0
2014-09-09,106.36,107.17,105.9,106.7,147419,0
2014-09-10,106.61,107.28,106.24,106.51,140322,0
2014-09-11,106.29,107.4,106.25,107.21,142417,0
2014-09-12,107.45,107.45,106.41,106.61,183232,0
2014-09-15,106.71,106.71,105.36,105.74,95027,0
2014-09-16,105.88,106.59,105.08,106.51,189380,0
2014-09-17,106.38,106.38,105.55,106.03,184426,0
2014-09-18,106.3,106.77,106.04,106.33,104458,0
2014-09-19,106.35,106.35,105.03,105.41,256999,0
2014-09-22,105.41,105.48,104.23,104.61,124590,0
2014-09-23,103.98,104.18,103.02,103.27,193503,0
2014-09-24,102.96,103.87,102.62,103.82,169386,0
2014-09-25,103.16,103.9,102.22,103.37,276490,0
2014-09-26,103.8,104.17,103.06,103.3,115417,0
2014-09-29,102.41,104.09,102.41,103.63,143275,0
2014-09-30,103.85,104.07,102.07,102.2,198698,0
2014-10-01,102.37,102.91,101.2,102.35,252351,0
2014-10-02,102.63,103.12,102.14,102.88,160264,0
2014-10-03,103.3,104.29,102.57,103.88,188870,0
2014-10-06,104.39,106.43,104.15,106.21,341262,0
2014-10-07,105.42,106.51,104.97,105,318793,0
2014-10-08,104.89,106.99,104.34,106.96,247351,0
2014-10-09,106.54,107.08,105.18,105.43,437202,0
2014-10-10,105.78,105.95,104.02,104.1,164952,0
2014-10-13,103.86,104.64,102.43,102.56,223642,0
2014-10-14,102.63,103.72,102.35,102.53,225967,0
2014-10-15,100,102.62,99.17,101.71,568341,0
2014-10-16,100.9,101.51,99.68,101.19,242690,0
2014-10-17,102.34,103.8,101.22,103.35,289447,0
2014-10-20,103.35,104.53,103.18,104.23,1085650,0
2014-10-21,104.7,106.43,104.7,106.3,584090,0
2014-10-22,106.71,107.07,105.66,105.94,265650,0
2014-10-23,107.1,107.66,106.67,107.09,280428,0
2014-10-24,107.47,108.55,106.82,107.9,204203,0
2014-10-27,107.43,108.48,107.41,107.98,215061,0
2014-10-28,108.04,109.07,107.6,109.02,309673,0
2014-10-29,110.86,111.21,107.42,109.19,296865,0
2014-10-30,106.96,111.27,106.96,109.79,325983,0
2014-10-31,111.17,111.39,110.16,111.02,283835,0
2014-11-03,110.69,111.29,110.2,110.65,186220,0
2014-11-04,110.5,111.54,110.16,110.45,292534,0
2014-11-05,111.3,111.77,110.06,110.14,251309,0
2014-11-06,110.3,111.5,110.14,111.13,176136,0
2014-11-07,110.81,111.05,110.47,110.81,232677,0
2014-11-10,110.27,111.37,110.27,111.03,197422,0
2014-11-11,111.19,111.43,110.24,111.23,256551,0
2014-11-12,110.67,111.87,110.05,111.69,209350,0
2014-11-13,111.7,112.28,111.63,111.86,222873,0
2014-11-14,111.92,112.74,111.49,112.05,391795,0
2014-11-17,111.81,113.06,111.81,112.5,230211,0
2014-11-18,112.64,113.48,112,112.37,281179,0
2014-11-19,112.02,112.87,111.59,112.34,250139,0
2014-11-20,111.98,112.66,111.5,112.58,278988,0
2014-11-21,113.42,113.79,112.81,113.53,277321,0
2014-11-24,113.94,115.47,113.49,115.46,266960,0
2014-11-25,115.92,115.92,115.19,115.52,314337,0
2014-11-26,115.68,116.13,115.53,116.08,308161,0
2014-11-28,116.38,117.08,116.22,116.28,154709,0
2014-12-01,116.13,116.39,114.99,115.18,325607,0
2014-12-02,114.99,116.07,114.69,115.77,327287,0
2014-12-03,115.68,115.99,115.36,115.73,164922,0
2014-12-04,115.05,116.5,115.05,115.99,196138,0
2014-12-05,115.82,116.11,115.62,115.75,99829,0
2014-12-08,115.61,116.65,114.87,115.07,188320,0
2014-12-09,114.31,115.04,113.85,114.6,271856,0
2014-12-10,114.66,114.66,112.09,112.29,236517,0
2014-12-11,113.07,113.46,112.31,112.5,137680,0
2014-12-12,111.98,112.39,111.77,111.96,213451,0
2014-12-15,111.98,112.22,108.89,109.62,357519,0
2014-12-16,109.3,110.7,108.73,109.33,293358,0
2014-12-17,109.95,111.58,108.99,111.51,395367,0
2014-12-18,112.52,113.45,111.45,113.43,582388,0
2014-12-19,113.35,115.17,113.35,114.69,326980,0
2014-12-22,114.67,115.26,114.16,114.5,116166,0
2014-12-23,114.9,114.9,112.74,113.7,180618,0
2014-12-24,113.7,114.87,113.34,113.98,106088,0
2014-12-26,114.38,114.64,113.71,113.95,81412,0
2014-12-29,114.15,114.18,113.3,113.75,134323,0
2014-12-30,113.32,114.26,113.2,113.41,137253,0
2014-12-31,113.81,114.21,111.92,112.04,117147,0
2015-01-02,112.76,113.06,111.01,111.87,159372,0
2015-01-05,109.11,110.64,108.47,109.42,326555,0
2015-01-06,109.32,109.71,107,107.9,416500,0
2015-01-07,109.06,109.62,108.1,108.75,359091,0
2015-01-08,108.75,109.67,108.74,109.31,511778,0
2015-01-09,109.27,109.44,108.81,108.95,275705,0
2015-01-12,108.87,109.09,108.09,108.18,293492,0
2015-01-13,108.32,109.89,107.69,108.37,300691,0
2015-01-14,107.9,108.67,107.23,108.34,220007,0
2015-01-15,108.34,108.94,107.04,107.84,243667,0
2015-01-16,107.33,108.54,106.71,107.59,364687,0
2015-01-20,108.71,108.71,106.78,108.08,497008,0
2015-01-21,107.8,108.68,106.88,107.76,318994,0
2015-01-22,108.25,108.76,106.83,108.52,362071,0
2015-01-23,108.34,109.95,108.29,109.02,202421,0
2015-01-26,109.02,110.09,108.36,110.08,266773,0
2015-01-27,108.64,109.53,108.3,109.05,195130,0
2015-01-28,109.72,109.74,107.89,108.26,144856,0
2015-01-29,108.48,109.25,107.34,109.16,139053,0
2015-01-30,108.73,109.05,106.44,106.9,214461,0
2015-02-02,106.98,107.7,104.85,106.89,225132,0
2015-02-03,107.31,108.21,106.49,107.75,293615,0
2015-02-04,107.26,108.23,106.84,107.27,184048,0
2015-02-05,107.45,108.41,106.36,108.14,155033,0
2015-02-06,108.24,109.12,107.2,107.83,236667,0
2015-02-09,107.36,107.4,106.39,106.75,153940,0
2015-02-10,107.06,107.77,106.17,107.46,302817,0
2015-02-11,107.39,109.26,107.39,108.62,297861,0
2015-02-12,109.29,109.29,108.18,108.91,218194,0
2015-02-13,108.78,109.64,108.38,109.36,191526,0
2015-02-17,110.12,111.77,109.85,111.73,304314,0
2015-02-18,111.81,113.56,111.33,113.45,357219,0
2015-02-19,113.1,113.52,112.5,113.35,293210,0
2015-02-20,115.06,117.28,113.02,117.23,544008,0
2015-02-23,118.26,120.11,117.41,118.61,710771,0
2015-02-24,118.61,120.05,118.55,120.02,422385,0
2015-02-25,119.94,120.07,117.51,118.06,441224,0
2015-02-26,118.15,118.92,117.16,118.28,168935,0
2015-02-27,118.14,119.54,117.96,119.07,186779,0
2015-03-02,118.86,120.34,118.86,120.27,163719,0
2015-03-03,119.51,120.21,119.06,119.78,204904,0
2015-03-04,118.94,119.94,118.24,118.57,241693,0
2015-03-05,118.84,119.59,118.14,119.34,199180,0
2015-03-06,119.69,119.69,117.45,118.06,186611,0
2015-03-09,118.03,118.39,117.34,118.24,150944,0
2015-03-10,117.31,118.47,116.46,117.3,229023,0
2015-03-11,117.52,117.65,116.45,116.8,209399,0
2015-03-12,117.4,118.33,116.84,117.41,270410,0
2015-03-13,117.03,117.78,115.43,116.38,276031,0
2015-03-16,116.99,117.9,116.92,117.49,280119,0
2015-03-17,117.41,117.67,116.68,117.29,209603,0
2015-03-18,117.12,117.67,116.65,117.19,393046,0
2015-03-19,117.16,117.59,116.75,117.32,265301,0
2015-03-20,117.83,117.83,117.03,117.39,430655,0
2015-03-23,117.27,117.59,116.74,117.12,349919,0
2015-03-24,116.86,118.73,116.68,118.4,436479,0
2015-03-25,118.73,119.29,117.46,117.57,270003,0
2015-03-26,117.39,117.39,115.81,116.61,308529,0
2015-03-27,116.61,117.67,116.38,117.3,195296,0
2015-03-30,118.03,118.85,117.01,118.43,274704,0
2015-03-31,118.27,118.63,117.52,118.23,689934,0
2015-04-01,117.93,118.86,116.32,117.03,251097,0
2015-04-02,117.16,119.18,116.94,118.15,349613,0
2015-04-06,117.64,119.4,117.64,119.1,545420,0
2015-04-07,119.94,119.94,118.33,118.34,159841,0
2015-04-08,118.31,118.86,117.92,118.39,191925,0
2015-04-09,118.21,118.86,117.96,118.86,160933,0
2015-04-10,118.92,119.24,117.92,118.55,131628,0
2015-04-13,118.49,119.25,118.09,118.36,170973,0
2015-04-14,117.88,118.27,116.71,117.19,517213,0
2015-04-15,117.31,117.82,116.5,116.93,330042,0
2015-04-16,117.1,117.42,116.29,117.42,270049,0
2015-04-17,117.05,117.62,116.43,117.58,220539,0
2015-04-20,117.64,119.12,117.64,118.91,182971,0
2015-04-21,119.49,120.16,118.6,120.12,340004,0
2015-04-22,119.91,120.49,119.15,120.38,138573,0
2015-04-23,120.27,122.1,120.11,121.17,315887,0
2015-04-24,121.57,122.7,120.46,122.3,509651,0
2015-04-27,122.27,122.32,119.87,120.63,362185,0
2015-04-28,120.3,121.1,118.79,120.65,228407,0
2015-04-29,120.52,120.87,118.27,119.31,338883,0
2015-04-30,119.13,121.78,119.13,120.32,414609,0
2015-05-01,120.62,121.43,118.76,119.98,298106,0
2015-05-04,119.93,121.95,119.87,121.93,350329,0
2015-05-05,121.17,122.31,120.02,120.4,429632,0
2015-05-06,120.79,120.79,119.35,120.08,323803,0
2015-05-07,119.72,120.99,119.23,120.15,401934,0
2015-05-08,121.21,121.82,120.45,121.62,560240,0
2015-05-11,121.33,122.76,121.33,122.59,285230,0
2015-05-12,121.93,124.39,121.48,123.76,573321,0
2015-05-13,123.78,124.7,122.9,124.21,513772,0
2015-05-14,124.86,127.1,124.07,126.84,785895,0
2015-05-15,126.5,126.74,125.65,125.95,707360,0
2015-05-18,125.56,126.67,125.45,126.21,229078,0
2015-05-19,126.55,127.03,125.17,125.59,320432,0
2015-05-20,125.2,126.22,124.83,125.26,287511,0
2015-05-21,125.34,126.64,124.72,126.48,265091,0
2015-05-22,127.37,127.82,126.46,127.29,248987,0
2015-05-26,126.66,127.36,124.78,125.05,283768,0
2015-05-27,125.57,126.77,124.9,126.57,181924,0
2015-05-28,125.67,127.25,125.67,126.37,317437,0
2015-05-29,125.91,127.13,125.59,126.31,233904,0
2015-06-01,126.32,127.39,125.27,126.95,214828,0
2015-06-02,126.69,126.83,125.71,126.59,145733,0
2015-06-03,126.38,127.25,126.37,126.66,257040,0
2015-06-04,126.65,127.18,126.23,127.11,354677,0
2015-06-05,127.08,129.5,126.32,128.73,887713,0
2015-06-08,128.41,129.64,127.84,128.25,296177,0
2015-06-09,128.44,128.91,127.45,128.63,327181,0
2015-06-10,129,129.64,128.67,129.22,311311,0
2015-06-11,129.5,130.61,128.82,129.25,204908,0
2015-06-12,128.92,128.99,127.64,128.45,194766,0
2015-06-15,127.95,128.62,126.68,128.52,180906,0
2015-06-16,128.77,129.32,128.13,129.09,238897,0
2015-06-17,129.5,130.34,128.78,129.94,195480,0
2015-06-18,130.36,130.98,129.85,130.75,246133,0
2015-06-19,131.13,132.13,130.71,131.87,347746,0
2015-06-22,132.48,133.23,132.06,133.11,259892,0
2015-06-23,132.95,134.23,132.65,133.42,273001,0
2015-06-24,133.26,134.33,131.84,132.37,336534,0
2015-06-25,132.85,133.16,131.51,132.04,273449,0
2015-06-26,132.44,134.71,131.97,134.18,496241,0
2015-06-29,133.18,134.36,132.39,132.56,297397,0
2015-06-30,133.54,134.3,132.27,132.9,191067,0
2015-07-01,133.47,133.94,132.91,133.72,377202,0
2015-07-02,133.76,133.92,132.46,133.3,300457,0
2015-07-06,132.87,135.32,132.87,134.98,514382,0
2015-07-07,135.51,135.51,132.95,134.32,393201,0
2015-07-08,133.61,134.83,131.36,132.41,614265,0
2015-07-09,133.4,134.08,131.88,131.96,161642,0
2015-07-10,133.45,133.61,132.33,133.39,146966,0
2015-07-13,134.56,135.66,133.9,135.56,162560,0
2015-07-14,135.36,136.25,134.78,135.27,246231,0
2015-07-15,135.01,135.39,133.91,134.33,442490,0
2015-07-16,135.12,135.12,133.71,133.92,222692,0
2015-07-17,134.1,134.38,132.99,134.27,283128,0
2015-07-20,134.34,135.11,133.39,134.77,241445,0
2015-07-21,134.92,135.64,134.71,135.33,207404,0
2015-07-22,134.9,136.57,134.9,136.06,257548,0
2015-07-23,136.24,136.86,135.5,135.91,200473,0
2015-07-24,135.64,136.37,135.18,135.37,287409,0
2015-07-27,134.78,135.58,134.36,134.95,209544,0
2015-07-28,135.1,136.27,134.21,136.17,293526,0
2015-07-29,136.24,137.85,135.67,137.62,344179,0
2015-07-30,136.39,136.39,130.82,130.89,488395,0
2015-07-31,131.98,132.47,130.76,131.47,391265,0
2015-08-03,131.62,132.59,130.01,130.72,190171,0
2015-08-04,130.72,131.56,130.02,130.54,104467,0
2015-08-05,131.19,131.97,130.32,131.45,181823,0
2015-08-06,131.05,132.2,130.68,131.22,217614,0
2015-08-07,130.88,131.71,129.78,131.71,297196,0
2015-08-10,131.92,132.59,131.47,131.89,193646,0
2015-08-11,130.99,131.38,129.06,130.04,212070,0
2015-08-12,129.32,130.59,128.16,129.87,151469,0
2015-08-13,129.63,130.6,129.48,130,101353,0
2015-08-14,130.16,131.69,129.85,131.64,138762,0
2015-08-17,130.96,132.84,129.69,132.84,197010,0
2015-08-18,132.83,133.81,132.82,132.99,253838,0
2015-08-19,132.44,133.42,131.14,132.43,262582,0
2015-08-20,131.3,131.97,129.12,129.18,175360,0
2015-08-21,128.2,129.15,125.67,125.76,309241,0
2015-08-24,120.81,124.9,120.14,123.28,405578,0
2015-08-25,124.45,126.33,123.47,123.56,256584,0
2015-08-26,125.55,125.99,122.55,125.73,217038,0
2015-08-27,127.42,131.17,126.3,130.93,347769,0
2015-08-28,130.74,131.1,129.38,130.32,126868,0
2015-08-31,129.78,130.53,128.46,128.67,196708,0
2015-09-01,127.08,127.19,123.8,124.48,255261,0
2015-09-02,125.48,126.05,124.51,126,253534,0
2015-09-03,126.7,127.55,126.28,127.07,205348,0
2015-09-04,125.56,127.36,125.56,126.82,252008,0
2015-09-08,128.16,130.4,127.78,130.04,336179,0
2015-09-09,130.72,131.41,130.32,130.61,418827,0
2015-09-10,131.16,132.65,129.94,132.26,319097,0
2015-09-11,131.87,135.43,131.82,135.4,224358,0
2015-09-14,135.4,135.4,133.59,134.07,254856,0
2015-09-15,134.4,135.99,134.05,135.4,189388,0
2015-09-16,135.29,136.16,134.64,135.83,153503,0
2015-09-17,136.13,136.82,135.26,135.76,194481,0
2015-09-18,134.46,135.5,134.06,134.47,408662,0
2015-09-21,135.2,136.04,132.63,132.92,398395,0
2015-09-22,131.57,132.37,130.23,131.1,293077,0
2015-09-23,131.52,131.94,130.18,130.76,507371,0
2015-09-24,129.74,130.24,128.11,128.72,327316,0
2015-09-25,129.68,130.4,127.04,127.83,422488,0
2015-09-28,127.13,127.13,121.83,122.89,437059,0
2015-09-29,122.72,123.66,121.05,121.73,381112,0
2015-09-30,123.22,123.89,121.04,122.19,485921,0
2015-10-01,122.16,122.85,120.49,122.46,247942,0
2015-10-02,121.07,125.33,120.85,125.3,301110,0
2015-10-05,126,127.83,125.42,126.09,481003,0
2015-10-06,126.05,126.05,120.15,121.24,502797,0
2015-10-07,121.89,123.36,120.68,122.89,326015,0
2015-10-08,122.4,123.49,122,123.11,295315,0
2015-10-09,123.57,123.92,122.98,123.74,207381,0
2015-10-12,123.74,124.65,122.99,124.55,71521,0
2015-10-13,123.18,125.31,123.18,123.38,97083,0
2015-10-14,123.41,124.39,122.67,122.88,94135,0
2015-10-15,123.14,123.66,122.31,122.84,303039,0
2015-10-16,123.26,124.99,123.13,124.68,840503,0
2015-10-19,124.47,125.86,124.01,125.77,161594,0
2015-10-20,125.43,125.82,124.53,124.78,70232,0
2015-10-21,125.31,125.86,123.4,125.48,210124,0
2015-10-22,125.97,125.97,121.77,122.69,157466,0
2015-10-23,123.17,124.73,122.51,124.12,176985,0
2015-10-26,124,124.97,123.62,124.21,122904,0
2015-10-27,124.19,125.3,123.35,125.29,203111,0
2015-10-28,125.34,127.84,124.46,127.81,293587,0
2015-10-29,126.95,131.1,126.95,130.36,483685,0
2015-10-30,130.37,131.43,128.17,130.83,406424,0
2015-11-02,131.13,131.43,129.79,131.1,385786,0
2015-11-03,131.06,131.38,130.02,131.2,239709,0
2015-11-04,131.42,132.42,130.52,131.07,221444,0
2015-11-05,131.3,132.08,130.32,131.06,233608,0
2015-11-06,131.13,131.53,129.38,130.82,161228,0
2015-11-09,131.05,131.54,130.15,130.9,238486,0
2015-11-10,131.17,131.34,129.6,129.99,301353,0
2015-11-11,130.04,131.13,129.35,129.62,127559,0
2015-11-12,128.89,129.18,126.49,126.66,179474,0
2015-11-13,126.52,127.5,125.81,126.71,96531,0
2015-11-16,126.2,129.07,126.02,128.99,164568,0
2015-11-17,129.06,130.27,127.98,128.92,199652,0
2015-11-18,129.36,129.8,128.02,129.59,228651,0
2015-11-19,129.38,129.85,128.15,129.22,134351,0
2015-11-20,129.22,131.44,129.07,130.13,198537,0
2015-11-23,130.39,131.27,129.94,130.7,107988,0
2015-11-24,129.99,130.97,129.02,129.36,252571,0
2015-11-25,129.34,130.29,128.67,128.84,177850,0
2015-11-27,129.03,130.37,128.58,129.58,61245,0
2015-11-30,130.47,132.16,129.27,129.88,250755,0
2015-12-01,130.27,132.29,130.27,132.2,226139,0
2015-12-02,132.48,132.54,131.2,131.68,142876,0
2015-12-03,132.43,132.43,127.39,127.98,284087,0
2015-12-04,127.53,131.87,127.53,131.76,262416,0
2015-12-07,131.66,131.8,129.68,130.04,254914,0
2015-12-08,128.42,129.91,128.42,129.48,269992,0
2015-12-09,128.88,130.37,127.61,127.87,253291,0
2015-12-10,128.08,128.92,127.2,127.74,148649,0
2015-12-11,126.34,128.1,125.77,126.9,163757,0
2015-12-14,126.82,128.15,125.83,127.02,162036,0
2015-12-15,128,129.32,127.87,128.9,172173,0
2015-12-16,129.86,130.19,128.03,130.17,165987,0
2015-12-17,130.37,131.34,129.61,130.03,182414,0
2015-12-18,129.58,129.85,128.71,128.86,368477,0
2015-12-21,129.69,130.37,128.07,129.15,194278,0
2015-12-22,129.59,130.17,128.28,129.93,102374,0
2015-12-23,130.54,131.72,129.93,130.2,108596,0
2015-12-24,130.11,131.37,129.71,130.97,66655,0
2015-12-28,130.29,131.45,129.28,131.4,153084,0
2015-12-29,132.09,133.14,131.39,132.44,152140,0
2015-12-30,132.17,132.82,131.23,131.32,129364,0
2015-12-31,130.67,131.91,129.62,129.63,157083,0
2016-01-04,128.09,128.17,125.54,126.22,279156,0
2016-01-05,125.97,126.84,125.27,126.55,233764,0
2016-01-06,126.87,129.91,126.78,129.58,514073,0
2016-01-07,127.39,128.07,125.88,126.94,278458,0
2016-01-08,127.11,128.11,125.43,126.64,278449,0
2016-01-11,127.14,127.64,123.56,124.25,479861,0
2016-01-12,125.15,127.66,124.85,127.62,304800,0
2016-01-13,128.32,129.76,126.66,127.58,546111,0
2016-01-14,127.89,128.88,127.2,127.4,591552,0
2016-01-15,125.04,128.08,125.04,128.02,368733,0
2016-01-19,129.07,131.05,128.16,130.7,398087,0
2016-01-20,129.07,131.98,127.54,130.69,742606,0
2016-01-21,130.69,131.49,129.16,130.85,455966,0
2016-01-22,132.08,134.52,131.4,134.06,402531,0
2016-01-25,133.79,134.55,132.67,132.91,277513,0
2016-01-26,133.35,135.61,133.07,135.29,387728,0
2016-01-27,135.2,135.84,132.47,133.06,448310,0
2016-01-28,133.52,134.23,131.06,131.57,340059,0
2016-01-29,132.15,135.37,131.71,133.83,451178,0
2016-02-01,133.52,136.69,132.09,136.13,374812,0
2016-02-02,135.8,136.78,134.69,135.31,253070,0
2016-02-03,135.85,136.29,131.94,135.57,310527,0
2016-02-04,135.67,136.03,133.79,134.89,194196,0
2016-02-05,134.46,135.35,132.48,132.97,250834,0
2016-02-08,131.73,132.12,129.63,131.45,363732,0
2016-02-09,130.57,133.22,130.13,132.19,308446,0
2016-02-10,133.51,135.61,131.97,132.34,365947,0
2016-02-11,130.91,131.59,129.16,129.83,300418,0
2016-02-12,130.87,131.72,129.55,130.81,222058,0
2016-02-16,131.98,132.65,131.04,131.43,399886,0
2016-02-17,132.76,133.63,132.3,133.38,323858,0
2016-02-18,133.49,134.02,132.19,132.69,246661,0
2016-02-19,132.74,133.85,132.05,132.65,225350,0
2016-02-22,134.2,135.16,130.44,130.93,922980,0
2016-02-23,129.88,131.44,129.69,129.99,336534,0
2016-02-24,129.03,130.88,129.03,130.63,383691,0
2016-02-25,132.14,141.71,132.14,141.01,2014752,0
2016-02-26,142.24,144.6,141.85,143.12,700844,0
2016-02-29,143.03,143.69,140.76,140.84,323585,0
2016-03-01,141.52,143.46,140.83,142.78,488271,0
2016-03-02,142.58,144.39,142.58,144.35,543589,0
2016-03-03,144.16,145.16,143.32,145.13,352847,0
2016-03-04,145.11,145.54,144.01,145.31,397944,0
2016-03-07,144.82,145.5,143.93,144.34,302087,0
2016-03-08,143.65,145.76,142.84,145.16,368753,0
2016-03-09,145.32,146.82,144.58,146.16,414187,0
2016-03-10,147.01,147.2,144.85,145.56,266408,0
2016-03-11,145.32,146.94,143.82,146.79,268137,0
2016-03-14,146.12,146.53,144.34,145.17,226835,0
2016-03-15,144.29,147.1,144.29,146.11,216113,0
2016-03-16,145.47,146.74,144.47,145.05,186260,0
2016-03-17,145.31,145.33,142.81,143.93,193843,0
2016-03-18,144.44,148.51,144.33,147.92,945867,0
2016-03-21,147.55,150.73,147.5,149.95,494073,0
2016-03-22,149.32,150.71,149.32,150.37,639703,0
2016-03-23,150.09,153.18,150.09,152.96,706706,0
2016-03-24,152.73,153.27,151.26,152.84,478813,0
2016-03-28,152.84,153.97,152.69,153.33,430707,0
2016-03-29,153.22,157.16,153.22,156.69,596209,0
2016-03-30,157.2,158.03,153.53,154.15,677622,0
2016-03-31,153.78,155.82,153.54,155.22,609058,0
2016-04-01,154.21,157,153.35,156.81,600595,0
2016-04-04,157.4,158.16,154.82,154.87,691788,0
2016-04-05,153.49,155.23,153.48,153.71,489532,0
2016-04-06,153.54,156.07,152.69,156.02,306916,0
2016-04-07,155.39,155.88,154.41,155.67,332778,0
2016-04-08,156.32,156.99,154.53,155.24,288563,0
2016-04-11,155.06,155.42,153.19,153.86,364152,0
2016-04-12,154.17,155.23,153.69,154.77,268467,0
2016-04-13,155.35,157.16,154,155.46,266280,0
2016-04-14,155.4,156.07,153.28,153.75,354603,0
2016-04-15,153.96,155.41,153.03,155.12,279353,0
2016-04-18,154.73,156.43,154.67,156,198141,0
2016-04-19,156.34,156.97,154.12,154.73,190751,0
2016-04-20,154.86,157.29,154.72,156.66,235836,0
2016-04-21,156.79,157.94,156.43,156.81,235022,0
2016-04-22,156.52,157.27,155.28,156.76,266853,0
2016-04-25,156.09,156.7,155.3,156.14,195995,0
2016-04-26,156.4,157.69,155.89,156.76,253890,0
2016-04-27,157.21,158.87,155.95,158.42,331672,0
2016-04-28,156.2,158.03,155.5,155.95,394991,0
2016-04-29,156,156.52,152.45,153.99,436385,0
2016-05-02,154.15,156.86,154.15,156.86,704528,0
2016-05-03,156.67,157.16,154.48,155.66,181658,0
2016-05-04,154.45,155.18,154.03,154.78,314209,0
2016-05-05,154.91,159.16,154.91,158.22,405528,0
2016-05-06,157.58,160.09,157.06,159.29,308562,0
2016-05-09,159.68,161.45,159.68,160.09,280840,0
2016-05-10,160.87,160.87,158.85,160.75,197430,0
2016-05-11,160.31,160.97,158.56,158.67,244823,0
2016-05-12,159.2,160.77,158.53,160.45,189821,0
2016-05-13,159.98,160.43,157.36,157.71,255724,0
2016-05-16,157.93,160.63,156.82,160.41,210425,0
2016-05-17,159.83,160.41,156.07,156.43,249061,0
2016-05-18,156.43,157.59,155.48,156.34,211060,0
2016-05-19,155.54,157.44,155.03,156.6,150248,0
2016-05-20,157.19,158.52,155.49,157.67,157071,0
2016-05-23,157.66,158.23,156.83,156.89,138392,0
2016-05-24,157.91,159.23,156.95,158.43,175215,0
2016-05-25,158.15,159.28,158.01,159.15,141992,0
2016-05-26,158.87,159.2,157.71,158.42,161270,0
2016-05-27,158.23,160.17,158.15,159.81,174049,0
2016-05-31,160.04,160.04,158.73,159.59,227019,0
2016-06-01,158.62,162.04,158.62,161.65,224240,0
2016-06-02,161.61,164.72,161.17,164.63,282744,0
2016-06-03,164.6,165.28,163.5,164.17,266896,0
2016-06-06,163.75,166.33,163.48,165.98,366659,0
2016-06-07,166.24,168.4,165.52,166.72,373384,0
2016-06-08,166.23,170.37,165.03,169.57,359731,0
2016-06-09,169.1,172.01,169.1,171.09,409566,0
2016-06-10,171.43,173.34,170.63,173.15,385144,0
2016-06-13,173.16,174.33,170.98,171.61,301836,0
2016-06-14,171.28,172.99,171.22,172.06,480754,0
2016-06-15,172.37,172.37,169.44,169.65,255610,0
2016-06-16,169.01,170.07,168.11,169.84,248549,0
2016-06-17,169.15,170.45,167.18,169.45,731624,0
2016-06-20,170.93,172,170.48,170.81,241740,0
2016-06-21,171.02,172.43,170.94,172.1,172369,0
2016-06-22,172.17,173.46,171.82,173.22,200067,0
2016-06-23,173.46,175.19,173.46,175,198886,0
2016-06-24,169.48,171.77,168.93,169.65,579614,0
2016-06-27,169.4,170.16,166.42,167.44,413705,0
2016-06-28,168.44,169.85,167.99,169.8,350396,0
2016-06-29,170.85,172.87,170.25,172.07,433581,0
2016-06-30,172.65,175.71,171.91,175.66,382993,0
2016-07-01,175.32,177.49,175.17,177.46,250111,0
2016-07-05,177.39,179.2,176.96,177.01,354515,0
2016-07-06,176.9,177.54,176.03,176.39,359378,0
2016-07-07,176.21,178.47,176.04,177.45,211633,0
2016-07-08,178.53,180.59,177.93,180.4,218082,0
2016-07-11,180.93,182.12,180.49,181.25,178160,0
2016-07-12,180.6,182.21,179.88,180.03,302444,0
2016-07-13,180.27,181.11,178.67,179,358727,0
2016-07-14,180.17,181.49,177.83,178.38,197461,0
2016-07-15,179.15,179.44,176.82,177.3,259657,0
2016-07-18,177.8,178.38,176.35,177.09,180244,0
2016-07-19,176.87,177.45,176.46,177.13,209449,0
2016-07-20,178.14,178.72,176.86,177.35,330353,0
2016-07-21,176.94,177.76,175.68,176.42,126070,0
2016-07-22,175.84,176.47,175.11,176.18,311374,0
2016-07-25,176.19,176.88,173.93,174.5,275953,0
2016-07-26,174.54,175.92,173.54,175.9,308693,0
2016-07-27,175.58,175.75,172.1,173.1,370152,0
2016-07-28,178.14,179.83,174.88,178.88,458983,0
2016-07-29,177.63,179.89,177.63,178.62,201594,0
2016-08-01,178,180.26,178,178.64,269992,0
2016-08-02,178.57,179.26,177.14,178.26,141781,0
2016-08-03,178.48,178.65,177.69,178.34,177661,0
2016-08-04,178.15,178.72,177.36,178.18,169295,0
2016-08-05,178.85,179.22,178.23,178.56,165280,0
2016-08-08,178.22,178.28,176.47,177.59,137713,0
2016-08-09,178.1,178.81,177.42,178.17,171833,0
2016-08-10,178.14,179.65,177.09,179.47,112098,0
2016-08-11,179.46,180.24,178.2,180.16,184660,0
2016-08-12,179.49,180.18,178.25,180.14,149313,0
2016-08-15,180.57,180.95,179.83,180.57,143894,0
2016-08-16,180.35,180.35,178.09,178.35,198760,0
2016-08-17,178.82,180.55,177.76,180.33,260521,0
2016-08-18,179.85,182.41,179.67,182.38,191712,0
2016-08-19,182.08,182.63,179.79,181.25,214337,0
2016-08-22,181.08,181.88,180.74,181.07,110286,0
2016-08-23,181.83,182.35,180.66,180.79,101597,0
2016-08-24,180.4,181.25,178.84,179.13,111696,0
2016-08-25,178.63,180.72,178.08,179.56,84448,0
2016-08-26,179.35,181.67,179.3,181.02,114111,0
2016-08-29,181.39,183.23,180.25,183.06,119497,0
2016-08-30,183.13,184.42,181.65,183.12,119123,0
2016-08-31,183.59,183.59,180.81,181.72,139062,0
2016-09-01,182.2,183.31,180.02,182.71,185030,0
2016-09-02,183.01,184.26,182.47,184.2,126362,0
2016-09-06,184.52,185.28,184.06,185.16,123293,0
2016-09-07,185.14,187.38,184.58,186.78,233346,0
2016-09-08,185.83,187.12,185.12,186.94,131353,0
2016-09-09,185.61,185.61,179.09,179.17,220340,0
2016-09-12,178.22,181.8,177.69,181.3,230421,0
2016-09-13,179.88,180.41,177.78,177.99,125440,0
2016-09-14,177.78,178.82,174.39,175.61,250297,0
2016-09-15,175.36,176.73,174.86,175.19,303982,0
2016-09-16,174.83,174.83,171.05,171.51,728729,0
2016-09-19,172.24,174.79,172.24,174.04,493237,0
2016-09-20,175.69,176.27,172.4,173.05,315348,0
2016-09-21,173.17,174.25,171.11,172.79,282285,0
2016-09-22,173.71,176.05,172.95,175.79,307400,0
2016-09-23,175.38,175.38,170.18,170.27,268338,0
2016-09-26,169.28,169.28,165.37,165.99,533213,0
2016-09-27,166.54,167.65,165.04,167.01,428452,0
2016-09-28,167.16,167.5,165.26,166.76,340646,0
2016-09-29,166.33,166.7,162.71,163.28,277420,0
2016-09-30,163.44,167.35,161.6,166.79,419583,0
2016-10-03,165.25,166.75,164.86,165.93,290426,0
2016-10-04,166.53,167.04,163.18,164.04,287194,0
2016-10-05,164.28,167.62,164.28,166.59,531208,0
2016-10-06,166.43,167.84,165.1,167.8,301984,0
2016-10-07,168.29,168.64,165.69,166.57,238418,0
2016-10-10,166.8,169.64,166.8,167.79,178150,0
2016-10-11,167.19,167.25,162.76,163.56,390811,0
2016-10-12,164.15,164.4,163.45,164.13,210698,0
2016-10-13,163.39,166.99,163.17,166.44,347554,0
2016-10-14,167.6,168.08,166.54,167.55,372952,0
2016-10-17,167.49,168.13,166.98,167.42,666887,0
2016-10-18,168.55,168.55,166.33,166.33,262651,0
2016-10-19,166.18,167.67,165.76,166.85,233175,0
2016-10-20,167.21,167.93,166.32,167.83,193012,0
2016-10-21,166.62,166.87,165.74,166.54,186065,0
2016-10-24,168.34,168.34,166.05,166.76,174135,0
2016-10-25,166.76,166.84,161.15,161.59,380344,0
2016-10-26,160.23,160.38,155.17,156.31,597420,0
2016-10-27,148.87,153.34,137.85,138.37,1630547,0
2016-10-28,137.59,142.51,135.5,141.18,673334,0
2016-10-31,140.87,142.26,140.46,142.06,535456,0
2016-11-01,141.43,142.26,138.11,138.86,411841,0
2016-11-02,139.48,141.84,138.36,140.09,411439,0
2016-11-03,140.6,142.24,140.6,140.91,413382,0
2016-11-04,141.31,142.89,140.94,141.86,369277,0
2016-11-07,143.55,145.35,142.18,145.23,448400,0
2016-11-08,144.65,145.13,142.85,143.91,351853,0
2016-11-09,142.03,145.07,139.86,144.82,341640,0
2016-11-10,146.19,147.11,142.14,142.25,376976,0
2016-11-11,142.33,142.75,140.68,142.33,565218,0
2016-11-14,142.27,143.47,141.18,141.33,463481,0
2016-11-15,142.6,147.56,141.65,147.22,608438,0
2016-11-16,146.28,149.15,145.57,149.06,442674,0
2016-11-17,148.41,149.1,146.28,147.61,349623,0
2016-11-18,147.59,150.67,147.49,150.28,490262,0
2016-11-21,150.47,151.29,148.63,149.6,421951,0
2016-11-22,149.28,149.29,145.27,149.05,415811,0
2016-11-23,148.67,150.53,148.67,150.52,281226,0
2016-11-25,152.26,154.13,150.92,152.4,215967,0
2016-11-28,151.29,152.77,149.17,149.31,449472,0
2016-11-29,149.18,151.08,148.21,148.86,479767,0
2016-11-30,148.2,149.12,145.69,147.16,2046942,0
2016-12-01,147.06,147.34,142.23,145.28,660550,0
2016-12-02,144.25,154.28,144.25,151.74,1434634,0
2016-12-05,152.32,153.54,151.79,153.41,490402,0
2016-12-06,154.18,156.47,150.88,152.61,499314,0
2016-12-07,152.08,153.66,150.44,153.63,480121,0
2016-12-08,153.66,156.66,153.66,155.8,361374,0
2016-12-09,155.56,156.85,154,155.22,263706,0
2016-12-12,153.92,157.77,153.52,157.63,488275,0
2016-12-13,158.57,159.42,155.34,155.51,572500,0
2016-12-14,155.73,157.02,154.46,155.81,436921,0
2016-12-15,156.38,156.38,153.96,155.36,308536,0
2016-12-16,156.25,158.47,154.66,156.48,613041,0
2016-12-19,156.55,159.65,156.55,159.29,436233,0
2016-12-20,158.76,160.83,158.39,158.73,410629,0
2016-12-21,159.14,161.06,158.19,159.55,297357,0
2016-12-22,159.73,160.72,158.66,158.91,248788,0
2016-12-23,158.51,161.43,157.78,160.59,304475,0
2016-12-27,161.12,161.98,160.22,160.69,183168,0
2016-12-28,160.7,161.57,158.5,159.16,283832,0
2016-12-29,159.38,161.63,158.68,160.74,215283,0
2016-12-30,161.39,161.99,159.79,160.31,302671,0
2017-01-03,160.48,160.48,156.99,158.04,455934,0
2017-01-04,158.85,162.23,158.81,162.01,328403,0
2017-01-05,162.01,162.95,160.73,161.22,272628,0
2017-01-06,164.94,165.78,162.77,164.47,567216,0
2017-01-09,164.06,165.27,162.94,164.12,200833,0
2017-01-10,163.98,168,163.98,167.01,383614,0
2017-01-11,166.31,168.89,166.19,167.12,333023,0
2017-01-12,165.63,166.92,164.94,166.81,254323,0
2017-01-13,167.77,169.64,167.31,168.49,182566,0
2017-01-17,166.39,168.25,165.98,166.29,420700,0
2017-01-18,167.08,167.51,164.63,165.55,267973,0
2017-01-19,165.69,166.09,163.94,165.16,216832,0
2017-01-20,165.16,166.55,164.06,164.55,231647,0
2017-01-23,164,165.28,162.15,162.87,203496,0
2017-01-24,162.82,164.33,162.82,163.68,295454,0
2017-01-25,163.76,165.99,163.76,165.64,211585,0
2017-01-26,165.06,166.11,163.41,163.79,199102,0
2017-01-27,164.2,165.54,163.32,165.32,226958,0
2017-01-30,164.02,164.77,161.95,164.7,178800,0
2017-01-31,163.76,166.89,163.76,166.86,213764,0
2017-02-01,168.13,168.13,165.08,166.9,277356,0
2017-02-02,166.53,168.42,165.08,168.22,236864,0
2017-02-03,169.75,170.11,168.28,169.96,120305,0
2017-02-06,169.74,170.86,168.28,169.24,236778,0
2017-02-07,169.61,171.71,168.94,171.33,258480,0
2017-02-08,170.6,171.43,169.66,171.13,162753,0
2017-02-09,170.92,173.47,170.4,171.99,196783,0
2017-02-10,171.77,172.94,171.19,172,83275,0
2017-02-13,173.01,175.18,173.01,174.89,187326,0
2017-02-14,174.1,176.42,174.1,175.98,225914,0
2017-02-15,175.16,176.66,174.77,176.11,226599,0
2017-02-16,175.93,177.45,175.57,177.12,257092,0
2017-02-17,177.05,179.06,175.88,178.98,204702,0
2017-02-21,179.28,183.98,177.67,183.56,344236,0
2017-02-22,182.56,185.6,182.47,183.05,377578,0
2017-02-23,183.02,187.27,181.37,182.96,560385,0
2017-02-24,183.52,188.91,182.96,188.8,530657,0
2017-02-27,189.08,192.95,188.53,191.81,399608,0
2017-02-28,191.01,193.09,190.01,190.19,297539,0
2017-03-01,191.37,195.51,191.35,194.31,433824,0
2017-03-02,194.87,198.21,192.65,193.33,277844,0
2017-03-03,192.46,193.88,192.22,193.69,144970,0
2017-03-06,192.2,193,190.69,192.35,229782,0
2017-03-07,192.45,194,190.56,191.47,242871,0
2017-03-08,192.13,192.4,190.52,191.05,221170,0
2017-03-09,191.05,193.71,191.05,193.16,199747,0
2017-03-10,193.34,194.18,190.62,192.93,246011,0
2017-03-13,192.97,195.32,192.65,194.93,197217,0
2017-03-14,194.37,195.39,193.39,193.45,232977,0
2017-03-15,193.81,196.98,193.81,196.43,265150,0
2017-03-16,195.97,195.97,193.18,194.61,146666,0
2017-03-17,194.61,195.94,193.44,195.45,501089,0
2017-03-20,194.67,195.77,193.85,194.79,108895,0
2017-03-21,195.58,196.4,192.46,192.81,227404,0
2017-03-22,192.81,195.24,191.44,194.09,200734,0
2017-03-23,194.65,196.35,193.83,194.13,160256,0
2017-03-24,194.16,196.35,193.39,194.21,325404,0
2017-03-27,193.36,194.83,192.41,194.47,178867,0
2017-03-28,193.34,195,192.04,194.22,341010,0
2017-03-29,194.03,195.41,193.4,194,171184,0
2017-03-30,193.94,195.71,193.58,193.92,147929,0
2017-03-31,193.97,194.33,191.91,193.07,271568,0
2017-04-03,193.44,194.3,190.95,193.07,345346,0
2017-04-04,193.02,194.37,190.73,192.27,192024,0
2017-04-05,191.47,194.5,190.99,191.84,224472,0
2017-04-06,191.72,194.3,190.39,193.34,182111,0
2017-04-07,192.1,194.08,191.34,193.26,185997,0
2017-04-10,193.26,194.6,192.61,193.35,161821,0
2017-04-11,192.99,196.2,192.67,196.19,192118,0
2017-04-12,196.99,197.25,195.15,195.55,230593,0
2017-04-13,195.21,196.47,193.92,194.52,205965,0
2017-04-17,195.68,196.98,194.55,196.57,343872,0
2017-04-18,195.58,196.91,194.36,196.58,128678,0
2017-04-19,197.32,198.3,196.55,197.94,180907,0
2017-04-20,198.36,200.48,197.36,198.91,228440,0
2017-04-21,198.52,199.47,197.73,198.84,414338,0
2017-04-24,201.52,202.44,198.85,201.01,554865,0
2017-04-25,202.56,202.58,200.04,201.11,711067,0
2017-04-26,202.02,202.66,199.75,202.5,621643,0
2017-04-27,203.27,205.98,201.56,205.76,205298,0
2017-04-28,205.48,206.56,204.62,206.19,193608,0
2017-05-01,207.18,209.79,205.14,209.59,421428,0
2017-05-02,210.29,210.5,207.52,209.65,404821,0
2017-05-03,208.75,209.49,205.28,208.75,295241,0
2017-05-04,198.79,207.33,198.69,202.14,591552,0
2017-05-05,201.92,201.93,197.14,199.66,680059,0
2017-05-08,199.27,199.27,194.06,194.33,401886,0
2017-05-09,194.53,196.2,192.5,193.74,486149,0
2017-05-10,194.02,194.74,192.78,194.49,305295,0
2017-05-11,193.39,194.19,192.1,193.22,244844,0
2017-05-12,192.3,194.16,192.14,192.8,256673,0
2017-05-15,192.01,194.76,190.75,194.11,189029,0
2017-05-16,193.59,194.54,191.72,193.63,194901,0
2017-05-17,191.72,193.5,191.72,192.74,233832,0
2017-05-18,192.06,194.49,192.06,193.18,189107,0
2017-05-19,193.18,196.82,193.18,196.26,163779,0
2017-05-22,197.24,199.26,196.66,198.47,277030,0
2017-05-23,198.98,200.21,198.48,199.33,172259,0
2017-05-24,199.96,200.64,198.41,199.84,147188,0
2017-05-25,199.84,201.79,199.37,200.99,249750,0
2017-05-26,200.71,201.37,199.33,200.87,188065,0
2017-05-30,200.55,201.17,199.28,200.42,162796,0
2017-05-31,201.23,202.16,198.98,199.69,501352,0
2017-06-01,199.6,204.08,199.45,203.8,383273,0
2017-06-02,205.38,207.64,204.91,206.67,254240,0
2017-06-05,206.06,207.36,203.44,204.73,162207,0
2017-06-06,203.62,204.89,202.86,203.14,224677,0
2017-06-07,204.26,206.26,203.3,205.73,199840,0
2017-06-08,206.35,206.35,203.07,203.67,179180,0
2017-06-09,203.94,204.53,199.09,199.67,252591,0
2017-06-12,199.83,200.54,195.03,199.97,204121,0
2017-06-13,199.5,201.7,199.5,201.57,116240,0
2017-06-14,200.74,203.74,199.56,201.1,163497,0
2017-06-15,200.5,200.59,198.44,199.53,292715,0
2017-06-16,199.07,201.88,198.67,200.5,228235,0
2017-06-19,201.15,203.39,199.12,203.07,143636,0
2017-06-20,202.72,204.53,202.66,203.18,156646,0
2017-06-21,203.31,204.48,201.69,203.11,168286,0
2017-06-22,203.08,205.27,202.62,204.01,187048,0
2017-06-23,205.33,209.63,203.66,205.77,496257,0
2017-06-26,205.71,207.75,205.71,207.12,233092,0
2017-06-27,207.4,207.87,205.06,205.39,158630,0
2017-06-28,207.01,207.87,205.49,206.97,166235,0
2017-06-29,207.03,207.31,203.99,205.41,196962,0
2017-06-30,206.47,209.05,204.15,207.41,187930,0
2017-07-03,207.75,209.44,205.55,206.59,170848,0
2017-07-05,206.37,208.89,206.37,207.44,266058,0
2017-07-06,205.78,208.94,203.84,204.4,262780,0
2017-07-07,205.42,211.4,205.07,211.05,196001,0
2017-07-10,210.29,210.52,207.86,208.13,229113,0
2017-07-11,209.14,209.66,206.75,207.23,203021,0
2017-07-12,207.75,210.73,207.75,208.36,175739,0
2017-07-13,208.85,209.83,206.6,208.88,129404,0
2017-07-14,208.62,212.27,208.35,210.74,162241,0
2017-07-17,211.18,211.82,209.29,210.66,292593,0
2017-07-18,210.11,211.15,209.48,210.42,106428,0
2017-07-19,210.95,212.48,210.59,211.54,104968,0
2017-07-20,212.68,213.04,211.18,212.22,83908,0
2017-07-21,212.37,213.89,209.89,210.82,119426,0
2017-07-24,210.77,214.17,210.29,213.87,126550,0
2017-07-25,214.33,216,213.25,215.23,258629,0
2017-07-26,215.33,215.33,210.65,211.68,186601,0
2017-07-27,212.27,212.41,208.21,210.07,229849,0
2017-07-28,209.19,211.34,207.83,209.75,211162,0
2017-07-31,210.04,210.62,205.61,206.87,286670,0
2017-08-01,208.06,213.17,203.3,204.08,311470,0
2017-08-02,204.08,206.74,200.68,202.67,420180,0
2017-08-03,201.65,217.59,197.39,216.52,678248,0
2017-08-04,217.61,217.61,210.45,213.9,387377,0
2017-08-07,213.8,216.41,211.73,214.24,271681,0
2017-08-08,214.42,214.56,210.68,212.64,190312,0
2017-08-09,212.16,213.73,209.69,210.25,174114,0
2017-08-10,209.75,210.57,203.28,203.66,252963,0
2017-08-11,203.26,207.3,203.13,205.34,202230,0
2017-08-14,208.68,209.35,207.32,208.89,114467,0
2017-08-15,209.14,209.96,207.65,208.9,122257,0
2017-08-16,209.47,214.89,209.38,214.79,318326,0
2017-08-17,214.35,217.38,211.58,211.9,268862,0
2017-08-18,211.32,213.055,209.24,210.66,174889,0
2017-08-21,210.4,213.4,209.28,211.77,167742,0
2017-08-22,211.76,213.95,210.985,213,165860,0
2017-08-23,211.94,213.615,207.53,207.63,288360,0
2017-08-24,207.97,209.26,206.601,207.67,137649,0
2017-08-25,208.39,208.7,205.58,207.01,123039,0
2017-08-28,207.01,208.285,205.02,207.38,557467,0
2017-08-29,206.4,207.04,203.96,205.61,442607,0
2017-08-30,205.58,208.16,203.7,207.58,419288,0
2017-08-31,207.99,211.9,207.14,211.75,296290,0
2017-09-01,211.75,213,209.86,210.51,149928,0
2017-09-05,210.3,212.9,209.21,210.94,207417,0
2017-09-06,212.19,227.92,209.51,225.41,778932,0
2017-09-07,225.92,228.83,224.27,227.14,364064,0
2017-09-08,227.94,235.18,226.625,232.75,539406,0
2017-09-11,236.02,236.02,232.055,233.85,476637,0
2017-09-12,234.79,235.61,232.988,235.53,201060,0
2017-09-13,235.29,235.36,232.03,233.97,247861,0
2017-09-14,233.97,235.95,233.15,234.3,238323,0
2017-09-15,234.44,235.74,233.52,235.23,349675,0
2017-09-18,236.51,240.93,235.81,239.73,260888,0
2017-09-19,240.6,240.6,237.5,239.75,248591,0
2017-09-20,238,238.76,234.26,236.86,279904,0
2017-09-21,236.17,237.51,233.56,237.06,226922,0
2017-09-22,236.87,242.135,235.98,241.77,312526,0
2017-09-25,243.27,243.54,240.25,242.56,330731,0
2017-09-26,242.56,243.85,240.14,240.78,243253,0
2017-09-27,242.4,242.76,238.81,241.23,213546,0
2017-09-28,241.24,241.78,239.79,240.49,214828,0
2017-09-29,241.41,242.61,240.29,241.97,206797,0
2017-10-02,241.88,245.86,241.48,244.72,316782,0
2017-10-03,245.7,246.67,241.75,244.25,227639,0
2017-10-04,244.85,246.54,243.86,246.08,225742,0
2017-10-05,245.98,246.83,243.78,246.42,147087,0
2017-10-06,245.66,248.68,245.635,246.05,341774,0
2017-10-09,244.07,245.055,243.3,243.62,147926,0
2017-10-10,243.64,244.3,239,240.42,182603,0
2017-10-11,239.98,240.8,238.21,239.89,170477,0
2017-10-12,240.01,240.55,238.715,240.03,241716,0
2017-10-13,239.6,241.75,238.52,238.71,242084,0
2017-10-16,238.7,241.95,238,239.03,176734,0
2017-10-17,239.42,241.22,238.75,240.76,171112,0
2017-10-18,241.59,243.108,240.55,240.64,163971,0
2017-10-19,240.09,243.24,239.56,241.99,122184,0
2017-10-20,242.2,243.98,242.2,243.06,126153,0
2017-10-23,242.92,246.95,242.49,242.99,129775,0
2017-10-24,242.79,243.335,238.8,241.26,161002,0
2017-10-25,240.12,242.59,239.13,242.43,208560,0
2017-10-26,242.42,244.111,240.19,241.3,219959,0
2017-10-27,241.39,243.105,239.16,242.79,179778,0
2017-10-30,242.03,242.975,235.79,236.76,263301,0
2017-10-31,236.43,238.55,236.03,236.98,419365,0
2017-11-01,237.18,242.94,235.29,241.71,302049,0
2017-11-02,253.8,263.97,247.4,254.8,586738,0
2017-11-03,255.79,259.9,253.37,256.41,439291,0
2017-11-06,256.27,257.89,254.16,256.58,178596,0
2017-11-07,256.53,260.37,255.44,260.31,299689,0
2017-11-08,259.52,260.67,257.31,259.59,214250,0
2017-11-09,258.3,259.59,251.16,257.14,197295,0
2017-11-10,257.27,257.27,248.72,252.89,424525,0
