Date,Open,High,Low,Close,Volume,OpenInt
2006-12-07,16.289,16.289,16.289,16.289,0,0
2006-12-08,21.715,23.754,21.715,22.706,6035976,0
2006-12-11,22.706,25.175,22.44,23.789,770252,0
2006-12-12,23.414,24.388,23.129,23.586,248216,0
2006-12-13,23.57,24.791,23.57,24.296,360389,0
2006-12-14,23.763,25.965,23.763,25.184,321436,0
2006-12-15,25.911,26.051,24.076,25.012,255639,0
2006-12-18,25.012,25.6,24.388,24.928,105251,0
2006-12-19,24.321,24.414,23.652,23.965,169080,0
2006-12-20,24.149,24.609,23.983,24.514,124320,0
2006-12-21,24.643,24.966,24.195,24.947,155307,0
2006-12-22,24.479,25.334,24.434,24.635,117550,0
2006-12-26,25.296,25.296,24.617,24.902,33433,0
2006-12-27,24.689,25.334,24.689,25.258,46174,0
2006-12-28,25.238,25.693,25.105,25.238,63504,0
2006-12-29,25.443,25.519,25.132,25.387,34600,0
2007-01-03,25.655,25.655,24.893,25.124,107080,0
2007-01-04,24.866,25.663,24.866,25.124,103671,0
2007-01-05,24.975,25.193,24.662,25.105,101998,0
2007-01-08,25.248,25.248,24.139,24.406,145961,0
2007-01-09,24.653,24.791,24.203,24.414,111943,0
2007-01-10,24.378,24.725,23.371,24.397,213997,0
2007-01-11,24.388,24.837,23.983,24.754,83934,0
2007-01-12,24.884,25.608,24.811,25.564,100448,0
2007-01-16,25.781,27.058,24.563,26.764,253796,0
2007-01-17,27.142,27.958,26.913,27.142,115250,0
2007-01-18,27.188,27.611,26.74,27.316,58526,0
2007-01-19,27.142,27.142,26.425,26.701,53764,0
2007-01-22,26.252,26.913,24.23,26.847,224488,0
2007-01-23,26.243,29.291,25.471,28.16,244674,0
2007-01-24,28.548,29.618,28.178,29.244,117830,0
2007-01-25,29.4,29.4,28.751,28.933,106942,0
2007-01-26,29.485,29.628,28.751,28.952,33597,0
2007-01-29,29.391,29.4,28.704,28.814,154844,0
2007-01-30,29.069,29.676,28.501,29.485,58665,0
2007-01-31,29.023,30.907,28.952,30.082,154139,0
2007-02-01,30.272,30.917,29.906,30.806,120692,0
2007-02-02,31.21,31.734,30.649,31.614,84678,0
2007-02-05,31.76,32.669,31.363,31.843,154464,0
2007-02-06,31.448,32.302,30.316,30.787,65154,0
2007-02-07,31.21,31.21,30.411,30.824,76468,0
2007-02-08,30.832,31.272,29.703,30.263,156909,0
2007-02-09,30.354,30.354,29.676,30.091,181138,0
2007-02-12,29.878,30.125,29.197,29.786,232500,0
2007-02-13,30.411,30.411,29.355,29.591,195870,0
2007-02-14,29.281,29.859,29.096,29.859,206280,0
2007-02-15,30.125,30.125,28.923,29.713,21440,0
2007-02-16,30.082,31.457,29.291,31.457,120512,0
2007-02-20,31.531,32.981,31.531,32.089,116910,0
2007-02-21,32.376,32.788,30.677,31.668,108337,0
2007-02-22,32.688,33.036,30.308,31.2,122088,0
2007-02-23,30.457,31.688,30.191,30.308,72024,0
2007-02-26,30.513,31.768,30.513,31.339,59609,0
2007-02-27,30.878,31.146,29.485,29.812,53908,0
2007-02-28,29.812,31.348,27.289,31.174,110051,0
2007-03-01,30.099,31.668,29.733,31.164,73954,0
2007-03-02,30.116,31.622,30.116,30.713,42099,0
2007-03-05,31.576,31.734,30.191,30.832,73927,0
2007-03-06,30.942,31.282,28.84,29.467,129782,0
2007-03-07,28.805,30.538,28.805,30.402,243011,0
2007-03-08,30.402,30.595,29.914,30.538,66295,0
2007-03-09,29.759,30.538,28.996,29.346,51108,0
2007-03-12,28.601,29.318,28.05,28.226,142219,0
2007-03-13,28.417,28.417,27.683,28.06,67817,0
2007-03-14,28.501,28.501,27.765,28.106,82670,0
2007-03-15,27.675,28.952,27.675,28.952,55273,0
2007-03-16,28.501,28.741,28.125,28.639,36869,0
2007-03-19,28.426,28.952,28.426,28.639,28690,0
2007-03-20,28.85,30.383,28.85,30.172,67710,0
2007-03-21,30.513,30.686,29.493,30.015,66420,0
2007-03-22,30.308,30.538,28.84,30.402,33534,0
2007-03-23,30.538,30.538,29.608,29.849,37194,0
2007-03-26,30.218,30.402,29.512,29.656,18011,0
2007-03-27,29.447,30.326,28.501,28.952,94955,0
2007-03-28,28.943,28.943,28.135,28.272,112555,0
2007-03-29,28.905,28.905,28.135,28.471,28780,0
2007-03-30,28.282,29.608,28.282,28.501,451030,0
2007-04-02,28.501,28.914,28.088,28.639,108507,0
2007-04-03,29.299,29.656,28.776,29.628,97411,0
2007-04-04,29.4,29.493,28.319,28.582,49473,0
2007-04-05,28.741,29.171,28.481,28.987,44993,0
2007-04-09,29.374,29.374,28.704,28.96,59221,0
2007-04-10,28.491,29.574,28.319,29.133,66543,0
2007-04-11,29.365,29.365,28.609,29.291,53716,0
2007-04-12,29.467,29.493,28.952,29.429,79931,0
2007-04-13,29.618,29.914,28.712,29.914,36308,0
2007-04-16,29.943,29.943,29.234,29.591,62045,0
2007-04-17,29.574,29.574,28.491,29.006,60619,0
2007-04-18,28.814,29.391,28.814,28.996,20443,0
2007-04-19,28.785,29.591,28.601,29.189,28304,0
2007-04-20,29.618,29.618,28.741,28.84,37116,0
2007-04-23,28.722,29.41,28.722,29.226,47264,0
2007-04-24,29.888,30.749,29.723,30.658,352300,0
2007-04-25,30.466,30.749,29.723,30.072,144810,0
2007-04-26,29.999,30.42,29.574,29.638,72172,0
2007-04-27,29.493,30.226,28.767,28.952,41111,0
2007-04-30,28.805,29.096,28.142,29.033,135561,0
2007-05-01,29.179,31.622,28.876,31.566,127724,0
2007-05-02,32.256,32.256,29.447,31.392,249253,0
2007-05-03,31.622,31.668,29.162,30.917,78296,0
2007-05-04,30.869,31.668,29.733,30.172,96349,0
2007-05-07,29.98,30.281,29.033,29.207,97597,0
2007-05-08,28.06,28.952,28.06,28.923,211583,0
2007-05-09,28.722,28.895,28.309,28.831,67922,0
2007-05-10,28.647,28.84,27.344,27.398,93153,0
2007-05-11,27.388,27.968,26.941,27.178,254027,0
2007-05-14,27.105,27.361,26.15,26.415,115331,0
2007-05-15,26.362,26.362,25.105,25.115,81388,0
2007-05-16,25.105,25.591,24.911,25.369,182007,0
2007-05-17,25.387,27.289,25.387,27.142,150688,0
2007-05-18,27.168,27.548,26.996,27.316,91537,0
2007-05-21,27.242,28.346,27.223,28.226,81049,0
2007-05-22,28.135,28.639,27.564,28.519,89515,0
2007-05-23,28.609,29.086,28.216,28.885,153083,0
2007-05-24,28.905,29.244,28.814,29.086,2036547,0
2007-05-25,28.952,29.162,28.601,28.731,821835,0
2007-05-29,28.741,29.115,28.704,29.096,470513,0
2007-05-30,28.731,28.84,28.592,28.785,235826,0
2007-05-31,28.751,28.914,28.16,28.722,568415,0
2007-06-01,28.86,29.447,28.501,29.162,150802,0
2007-06-04,29.273,29.749,28.657,29.308,181223,0
2007-06-05,29.328,29.328,28.795,28.952,143048,0
2007-06-06,28.943,28.969,28.491,28.665,82479,0
2007-06-07,28.471,28.895,28.226,28.675,154284,0
2007-06-08,28.471,28.822,28.309,28.712,320257,0
2007-06-11,28.601,28.86,28.236,28.398,86012,0
2007-06-12,28.216,28.712,27.913,27.949,49777,0
2007-06-13,27.985,28.876,27.528,28.805,129937,0
2007-06-14,28.805,29.686,28.639,29.328,48592,0
2007-06-15,29.786,30.181,29.318,29.767,104210,0
2007-06-18,29.564,30.091,29.4,29.4,42561,0
2007-06-19,29.365,29.628,28.795,29.179,35086,0
2007-06-20,29.143,29.723,28.885,29.273,80943,0
2007-06-21,29.096,29.906,28.885,29.477,94691,0
2007-06-22,29.531,30.201,29.503,30.201,252359,0
2007-06-25,30.072,30.072,28.619,29.133,237548,0
2007-06-26,29.437,29.608,27.913,28.592,112738,0
2007-06-27,28.362,28.776,27.51,28.014,89233,0
2007-06-28,28.05,28.978,28.05,28.582,151578,0
2007-06-29,28.731,28.767,27.812,27.812,117258,0
2007-07-02,27.905,28.178,27.765,28.16,106219,0
2007-07-03,28.216,28.379,27.977,28.362,99058,0
2007-07-05,28.319,28.831,27.481,28.609,75978,0
2007-07-06,28.417,29.41,28.417,29.244,50674,0
2007-07-09,29.365,29.365,28.142,28.491,33463,0
2007-07-10,28.291,28.372,27.308,28.04,78255,0
2007-07-11,27.968,28.751,27.683,28.694,46413,0
2007-07-12,28.814,29.234,28.519,28.876,60097,0
2007-07-13,28.952,29.014,28.408,28.895,33696,0
2007-07-16,28.722,28.952,28.538,28.76,27267,0
2007-07-17,28.84,30.749,28.84,30.316,97247,0
2007-07-18,30.091,30.091,28.885,29.906,52741,0
2007-07-19,29.96,29.96,29.226,29.4,19083,0
2007-07-20,29.337,29.337,28.885,28.905,48323,0
2007-07-23,29.086,29.328,28.785,29.023,102280,0
2007-07-24,28.722,28.876,28.272,28.592,190631,0
2007-07-25,28.657,28.704,28.216,28.619,108989,0
2007-07-26,28.142,28.675,27.829,28.17,297094,0
2007-07-27,28.188,28.188,27.621,28.014,83408,0
2007-07-30,27.905,27.905,26.784,27.308,41373,0
2007-07-31,27.528,27.528,26.398,26.588,66662,0
2007-08-01,26.553,28.05,26.058,27.867,174440,0
2007-08-02,27.977,28.491,27.067,27.223,114358,0
2007-08-03,27.27,27.591,27.067,27.463,111115,0
2007-08-06,27.168,28.346,27.058,27.923,125429,0
2007-08-07,29.4,30.759,29.133,30.299,337036,0
2007-08-08,30.402,30.759,29.943,30.575,414203,0
2007-08-09,30.082,30.448,28.125,28.446,236041,0
2007-08-10,28.014,28.885,26.233,27.611,176835,0
2007-08-13,27.985,28.389,27.369,27.913,177219,0
2007-08-14,27.747,28.023,27.344,27.905,98062,0
2007-08-15,27.896,28.05,27.308,27.308,126883,0
2007-08-16,27.188,27.829,26.913,27.812,132349,0
2007-08-17,28.346,28.346,27.425,27.583,237677,0
2007-08-20,27.621,27.913,27.501,27.611,100935,0
2007-08-21,27.591,27.629,26.774,27.223,97845,0
2007-08-22,27.538,27.738,27.132,27.132,37224,0
2007-08-23,27.369,27.829,27.096,27.591,44555,0
2007-08-24,27.538,27.638,26.784,27.344,69081,0
2007-08-27,27.206,27.415,27.152,27.326,44409,0
2007-08-28,27.105,27.379,26.749,26.847,97876,0
2007-08-29,26.784,26.941,26.325,26.462,41681,0
2007-08-30,26.37,26.425,25.937,26.096,82103,0
2007-08-31,26.233,26.588,25.873,26.233,51407,0
2007-09-04,26.114,26.996,24.937,25.702,144132,0
2007-09-05,25.636,25.828,25.49,25.608,77310,0
2007-09-06,25.937,27.463,25.81,27.087,136848,0
2007-09-07,27.058,27.344,26.452,27.113,148256,0
2007-09-10,27.289,27.326,26.325,26.362,59967,0
2007-09-11,26.553,27.142,26.233,27.096,50147,0
2007-09-12,26.913,27.398,26.82,26.941,47596,0
2007-09-13,27.168,27.168,26.415,26.895,47807,0
2007-09-14,27.142,27.445,26.996,27.415,23200,0
2007-09-17,27.308,27.308,26.913,26.968,25405,0
2007-09-18,27.242,27.252,26.941,27.206,50268,0
2007-09-19,27.197,27.344,26.951,27.178,76313,0
2007-09-20,27.233,27.591,26.913,26.933,82067,0
2007-09-21,27.178,27.178,26.526,27.096,84063,0
2007-09-24,27.021,27.096,25.105,25.222,87851,0
2007-09-25,25.296,26.757,25.238,26.626,282286,0
2007-09-26,26.757,27.757,26.334,27.308,303156,0
2007-09-27,27.445,27.445,26.847,27.132,37410,0
2007-09-28,27.041,27.491,26.895,27.435,31117,0
2007-10-01,27.415,28.097,27.05,28.097,76893,0
2007-10-02,28.05,28.895,27.812,28.86,68826,0
2007-10-03,28.86,28.86,27.528,28.389,57737,0
2007-10-04,28.519,29.447,28.346,29.171,89162,0
2007-10-05,29.189,29.859,28.952,29.767,166055,0
2007-10-08,29.638,29.638,28.216,28.814,138442,0
2007-10-09,28.785,29.033,28.379,29.023,70281,0
2007-10-10,28.885,29.999,28.582,29.999,83895,0
2007-10-11,30.025,31.061,29.898,30.557,243828,0
2007-10-12,30.483,31.301,30.354,31.21,44736,0
2007-10-15,31.034,31.254,30.623,30.759,114027,0
2007-10-16,30.741,30.942,30.513,30.759,58258,0
2007-10-17,30.935,34.608,30.759,34.561,167222,0
2007-10-18,34.019,34.019,32.045,33.129,98395,0
2007-10-19,33.026,33.036,32.089,32.413,83777,0
2007-10-22,31.907,33.741,31.486,33.726,70044,0
2007-10-23,33.751,34.341,32.981,34.341,47930,0
2007-10-24,34.332,34.332,32.118,32.762,166578,0
2007-10-25,32.688,33.558,31.688,33.45,70630,0
2007-10-26,33.652,34.358,33.294,34.295,78961,0
2007-10-29,34.285,34.762,33.587,34.752,63686,0
2007-10-30,34.682,35.048,32.963,33.46,238897,0
2007-10-31,33.12,33.549,31.888,32.587,201030,0
2007-11-01,32.468,32.468,28.519,31.512,273923,0
2007-11-02,31.724,32.394,31.605,32.394,51677,0
2007-11-05,32.063,32.329,30.615,31.439,38142,0
2007-11-06,31.348,32.88,29.99,31.2,292523,0
2007-11-07,30.493,31.099,29.447,29.548,266559,0
2007-11-08,29.512,29.638,28.519,29.086,78309,0
2007-11-09,28.85,28.952,28.244,28.582,103636,0
2007-11-12,28.665,29.767,28.665,29.355,101399,0
2007-11-13,29.096,29.4,28.795,29.123,154663,0
2007-11-14,29.197,29.197,28.362,28.555,78543,0
2007-11-15,28.398,28.548,27.886,28.06,119752,0
2007-11-16,28.078,28.914,27.949,28.528,198903,0
2007-11-19,28.336,29.318,28.236,29.123,189434,0
2007-11-20,29.06,29.308,28.51,28.996,172181,0
2007-11-21,28.952,29.263,28.519,28.639,124157,0
2007-11-23,28.704,29.638,28.501,29.599,41380,0
2007-11-26,29.531,29.786,28.795,28.876,120231,0
2007-11-27,29.41,29.437,28.665,29.152,47944,0
2007-11-28,29.189,31.31,28.722,31.219,166737,0
2007-11-29,31.227,31.42,29.934,30.64,55533,0
2007-11-30,30.796,32.108,30.796,32.026,68169,0
2007-12-03,31.678,31.678,29.628,29.733,112700,0
2007-12-04,29.703,31.632,29.703,30.971,84843,0
2007-12-05,31.661,31.661,29.812,30.299,64681,0
2007-12-06,30.615,31.777,30.615,31.292,69709,0
2007-12-07,31.236,33.093,30.962,32.99,100542,0
2007-12-10,32.973,32.973,30.897,30.897,73252,0
2007-12-11,30.981,31.522,30.153,30.393,93346,0
2007-12-12,30.999,31.091,29.052,29.733,99216,0
2007-12-13,29.548,30.741,29.234,30.741,74274,0
2007-12-14,30.483,30.649,29.618,30.015,60946,0
2007-12-17,29.849,30.072,29.133,29.152,122571,0
2007-12-18,29.374,30.631,28.914,30.567,72786,0
2007-12-19,30.513,31.024,29.493,30.567,43301,0
2007-12-20,30.816,31.129,29.84,31.129,73938,0
2007-12-21,31.329,32.063,31.139,31.641,118388,0
2007-12-24,31.632,31.952,31.219,31.236,15322,0
2007-12-26,31.539,31.539,30.191,30.474,47609,0
2007-12-27,30.125,30.263,29.713,29.786,30920,0
2007-12-28,30.053,30.732,29.4,30.439,48205,0
2007-12-31,30.245,30.575,29.077,29.077,78134,0
2008-01-02,29.014,29.365,26.279,26.407,107517,0
2008-01-03,26.793,28.389,26.425,27.821,81111,0
2008-01-04,27.491,27.867,25.891,25.947,154118,0
2008-01-07,26.012,26.683,25.937,26.472,108152,0
2008-01-08,26.544,26.683,23.341,23.57,181042,0
2008-01-09,23.505,23.965,22.845,23.159,186254,0
2008-01-10,22.935,23.846,22.935,23.285,110503,0
2008-01-11,23.194,23.57,21.457,21.464,259699,0
2008-01-14,21.511,22.403,21.166,21.899,222086,0
2008-01-15,21.753,22.322,21.22,21.687,74649,0
2008-01-16,21.668,22.662,21.464,21.762,66442,0
2008-01-17,22.111,22.119,21.046,21.186,65222,0
2008-01-18,21.186,21.872,18.07,19.007,174349,0
2008-01-22,18.547,23.351,18.263,23.073,456708,0
2008-01-23,21.973,24.543,21.23,24.211,234129,0
2008-01-24,24.397,24.609,21.148,21.614,288533,0
2008-01-25,20.907,22.449,20.245,21.733,193176,0
2008-01-28,21.715,22.56,21.284,21.623,147025,0
2008-01-29,21.511,22.165,20.842,21.511,107913,0
2008-01-30,22.146,25.325,22.146,24.076,344046,0
2008-01-31,24.498,29.123,24.103,28.299,447273,0
2008-02-01,28.555,28.555,26.021,26.73,350766,0
2008-02-04,26.598,28.023,26.598,27.848,266310,0
2008-02-05,27.344,28.353,26.272,28.05,278663,0
2008-02-06,28.336,29.115,27.289,28.379,140470,0
2008-02-07,28.17,28.822,27.05,27.178,146610,0
2008-02-08,27.132,28.876,27.132,27.379,159491,0
2008-02-11,27.159,27.958,27.142,27.369,119682,0
2008-02-12,27.369,28.116,27.27,27.519,90185,0
2008-02-13,27.638,27.638,26.886,27.142,256689,0
2008-02-14,27.289,27.354,24.902,25.003,362144,0
2008-02-15,24.866,25.424,24.47,25.23,156738,0
2008-02-19,25.481,25.756,24.902,25.258,96461,0
2008-02-20,25.258,25.773,24.689,25.267,142053,0
2008-02-21,25.315,25.901,25.047,25.891,154034,0
2008-02-22,25.881,25.881,25.067,25.157,128416,0
2008-02-25,25.23,25.873,25.23,25.683,127342,0
2008-02-26,25.693,25.781,25.5,25.748,110071,0
2008-02-27,25.481,26.316,25.481,25.819,153977,0
2008-02-28,25.702,26.132,24.773,25.369,131218,0
2008-02-29,25.693,25.864,24.434,24.617,89742,0
2008-03-03,25.012,25.193,23.487,24.698,106454,0
2008-03-04,24.406,25.067,24.149,25.047,146140,0
2008-03-05,25.222,25.729,24.397,25.012,101640,0
2008-03-06,24.424,24.59,23.268,23.471,150090,0
2008-03-07,23.239,24,23.213,23.698,111361,0
2008-03-10,23.634,24,23.055,23.194,97305,0
2008-03-11,23.744,24.599,23.736,24.424,134193,0
2008-03-12,24.406,24.406,22.129,22.285,167136,0
2008-03-13,22.083,23.294,21.723,21.834,115277,0
2008-03-14,22.045,22.045,20.696,20.927,109602,0
2008-03-17,20.522,21.176,20.374,20.814,146518,0
2008-03-18,21.176,22.782,20.731,22.763,104336,0
2008-03-19,22.807,22.99,21.449,21.449,99382,0
2008-03-20,21.464,22.588,21.284,21.937,228353,0
2008-03-24,21.641,23.58,21.22,22.835,298736,0
2008-03-25,22.716,23.441,22.706,23.405,69763,0
2008-03-26,23.194,23.523,22.543,22.871,111942,0
2008-03-27,23,23.423,22.706,23.073,64146,0
2008-03-28,23.194,23.276,22.706,22.954,108959,0
2008-03-31,23.082,24.287,22.972,23.902,75203,0
2008-04-01,24.305,24.764,24.01,24.331,104680,0
2008-04-02,24.25,25.047,23.652,24.305,89902,0
2008-04-03,24.029,25.369,23.451,24.801,109752,0
2008-04-04,24.744,25.203,24.25,24.893,100389,0
2008-04-07,25.203,25.351,23.866,24.434,91820,0
2008-04-08,24.195,24.311,23.698,23.919,122063,0
2008-04-09,24.047,24.047,22.845,23.276,140489,0
2008-04-10,23.351,23.387,22.917,23.064,85816,0
2008-04-11,22.889,23.029,22.119,22.357,137277,0
2008-04-14,22.229,22.982,22.055,22.184,125785,0
2008-04-15,22.422,22.459,21.789,21.799,108740,0
2008-04-16,22.119,22.449,21.937,22.055,82841,0
2008-04-17,22.092,22.588,21.186,21.301,253127,0
2008-04-18,21.687,22.092,21.176,21.266,194691,0
2008-04-21,21.1,21.484,20.679,20.989,142881,0
2008-04-22,20.917,20.997,18.418,18.685,262238,0
2008-04-23,18.972,18.972,18.317,18.712,169783,0
2008-04-24,18.796,18.796,17.776,18.474,125242,0
2008-04-25,18.345,18.604,17.776,18.19,108344,0
2008-04-28,18.225,19.126,18.225,18.821,371654,0
2008-04-29,22.348,25.983,21.715,25.157,538514,0
2008-04-30,25.147,25.277,24.167,24.653,223025,0
2008-05-01,24.543,26.177,23.736,26.003,203477,0
2008-05-02,25.729,25.819,24.35,25.325,120581,0
2008-05-05,25.115,25.528,24.82,25.105,187989,0
2008-05-06,24.837,25.193,24.341,24.58,219394,0
2008-05-07,24.698,24.801,23.119,23.541,247007,0
2008-05-08,23.707,24.58,23.431,23.893,115935,0
2008-05-09,23.551,23.671,21.668,22.662,201299,0
2008-05-12,22.807,23.091,22.027,22.88,140258,0
2008-05-13,22.871,22.889,22.34,22.505,120715,0
2008-05-14,22.543,22.688,22.367,22.487,172262,0
2008-05-15,22.146,22.55,22.055,22.313,113648,0
2008-05-16,22.403,22.403,21.275,21.605,150072,0
2008-05-19,21.531,21.919,20.569,20.834,168360,0
2008-05-20,20.778,21.367,19.877,20.079,234530,0
2008-05-21,20.191,20.513,18.557,18.675,193519,0
2008-05-22,18.821,19.63,18.821,19.134,178625,0
2008-05-23,19.126,19.2,18.557,18.805,104017,0
2008-05-27,18.972,20.338,18.41,20.311,373740,0
2008-05-28,20.513,20.642,19.455,19.687,197868,0
2008-05-29,19.64,20.2,19.172,19.613,322844,0
2008-05-30,19.64,19.687,18.675,18.906,335963,0
2008-06-02,18.887,19.172,18.355,18.547,186076,0
2008-06-03,18.547,18.694,18.004,18.022,184406,0
2008-06-04,18.004,18.611,17.915,18.519,267010,0
2008-06-05,18.547,20.219,18.547,19.219,207998,0
2008-06-06,19.079,19.181,18.272,18.75,150082,0
2008-06-09,18.915,19.935,18.821,19.907,246312,0
2008-06-10,19.493,19.887,19.19,19.262,349739,0
2008-06-11,19.172,19.897,18.943,19.134,239869,0
2008-06-12,19.309,19.704,17.85,18.05,415768,0
2008-06-13,18.245,19.586,18.245,19.272,370172,0
2008-06-16,19.19,21.706,18.291,21.632,348321,0
2008-06-17,21.651,22.101,21.007,22.055,213405,0
2008-06-18,21.834,21.937,19.841,20.458,312479,0
2008-06-19,20.164,21.753,20.06,21.753,129136,0
2008-06-20,21.521,21.541,20.098,20.623,159555,0
2008-06-23,20.67,21.404,19.172,19.401,151693,0
2008-06-24,19.226,20.74,18.777,19.309,137873,0
2008-06-25,19.345,20.917,18.84,20.559,406605,0
2008-06-26,20.264,20.264,19.007,19.19,224568,0
2008-06-27,19.226,19.226,17.769,18.215,1517719,0
2008-06-30,18.245,18.245,16.758,16.82,501243,0
2008-07-01,16.519,16.666,15.38,15.682,446452,0
2008-07-02,15.499,16.74,15.499,15.827,421007,0
2008-07-03,15.837,16.334,15.537,15.921,189279,0
2008-07-07,16.051,16.491,15.702,16.289,349817,0
2008-07-08,16.37,17.85,16.241,17.609,454958,0
2008-07-09,17.473,17.473,16.61,16.629,172115,0
2008-07-10,16.637,17.096,15.827,16.187,164158,0
2008-07-11,15.803,16.74,15.079,15.499,182750,0
2008-07-14,15.692,16.299,15.425,15.627,288265,0
2008-07-15,15.399,16.416,14.378,15.785,427837,0
2008-07-16,15.986,18.474,15.6,18.457,698280,0
2008-07-17,18.638,21.715,17.925,20.972,641038,0
2008-07-18,20.778,22.101,19.897,21.697,475081,0
2008-07-21,21.605,21.605,19.99,20.366,357515,0
2008-07-22,21.789,23.01,20.917,22.672,619933,0
2008-07-23,22.393,22.393,19.907,20.255,953186,0
2008-07-24,20.348,21.23,19.329,19.364,542826,0
2008-07-25,19.724,20.051,18.638,19.877,405648,0
2008-07-28,19.734,20.089,19.098,19.596,320433,0
2008-07-29,19.586,22.137,19.144,22.027,351974,0
2008-07-30,22.385,23.055,20.804,22.137,581195,0
2008-07-31,21.464,22.799,20.851,22.332,177808,0
2008-08-01,22.237,22.432,21.109,21.733,255054,0
2008-08-04,21.772,23.149,21.072,22.653,333473,0
2008-08-05,22.672,25.334,22.672,25.157,398341,0
2008-08-06,24.994,25.528,23.727,24.893,257357,0
2008-08-07,24.58,24.653,23.387,24.129,249892,0
2008-08-08,23.837,26.489,23.736,26.233,377159,0
2008-08-11,26.252,27.932,25.965,27.398,427575,0
2008-08-12,27.344,28.417,26.72,26.951,707915,0
2008-08-13,27.142,27.27,25.012,26.058,388567,0
2008-08-14,25.864,27.142,25.334,26.607,181150,0
2008-08-15,27.152,28.299,26.856,28.07,391132,0
2008-08-18,28.197,29.077,27.379,27.765,238344,0
2008-08-19,28.263,28.582,26.645,26.913,311995,0
2008-08-20,27.031,28.336,25.702,26.498,260605,0
2008-08-21,26.114,26.968,25.791,26.415,211629,0
2008-08-22,26.472,27.821,26.16,27.692,460667,0
2008-08-25,27.591,27.738,26.518,26.996,355456,0
2008-08-26,27.445,27.445,25.334,25.819,627298,0
2008-08-27,25.873,26.526,24.828,26.398,290590,0
2008-08-28,26.959,27.491,25.957,27.178,371133,0
2008-08-29,27.067,28.078,26.206,28.06,243951,0
2008-09-02,28.86,29.346,28.291,28.923,442264,0
2008-09-03,28.914,30.605,27.583,30.091,475515,0
2008-09-04,29.99,29.99,28.501,29.337,532718,0
2008-09-05,29.014,30.015,28.555,29.042,309142,0
2008-09-08,29.694,29.694,27.398,29.162,443558,0
2008-09-09,29.291,31.651,29.254,30.345,641484,0
2008-09-10,30.759,31.051,28.647,28.978,329366,0
2008-09-11,28.454,29.84,27.877,29.06,470059,0
2008-09-12,28.751,29.077,27.765,27.949,314932,0
2008-09-15,28.088,31.2,28.088,28.831,419342,0
2008-09-16,29.355,31.777,27.958,31.668,642486,0
2008-09-17,31.339,31.843,29.318,29.676,339774,0
2008-09-18,30.557,31.907,28.952,31.797,384947,0
2008-09-19,32.513,32.513,30.373,30.686,493224,0
2008-09-22,31.88,31.88,29.419,29.599,148346,0
2008-09-23,29.564,31.099,29.328,29.429,153138,0
2008-09-24,29.574,30.503,28.125,28.454,138546,0
2008-09-25,28.704,29.437,27.621,28.895,151899,0
2008-09-26,28.379,30.457,27.848,30.429,123509,0
2008-09-29,29.767,31.852,27.958,30.538,216244,0
2008-09-30,30.732,32.073,29.291,31.952,364195,0
2008-10-01,31.174,32.337,30.85,31.219,317323,0
2008-10-02,31.051,31.898,30.686,30.942,309782,0
2008-10-03,31.466,31.668,24.928,27.657,820929,0
2008-10-06,26.793,27.711,25.157,26.598,326048,0
2008-10-07,27.214,28.327,25.546,25.626,190966,0
2008-10-08,24.708,25.655,23.671,23.744,281068,0
2008-10-09,23.754,25.481,23.055,23.064,292398,0
2008-10-10,22.57,23.56,21.284,23.551,260396,0
2008-10-13,24.378,29.759,24.378,28.952,577695,0
2008-10-14,29.54,29.618,26.472,26.711,261961,0
2008-10-15,26.526,27.591,25.387,25.564,240916,0
2008-10-16,25.937,29.4,25.481,29.299,324434,0
2008-10-17,29.365,32.164,28.327,31.263,445763,0
2008-10-20,31.448,32.422,31.034,32.08,236232,0
2008-10-21,31.457,33.194,30.759,32.404,785351,0
2008-10-22,31.76,34.645,31.76,32.595,686451,0
2008-10-23,32.752,34.954,32.413,34.654,461181,0
2008-10-24,32.659,34.156,31.236,33.322,320645,0
2008-10-27,32.908,33.891,29.943,30.631,278550,0
2008-10-28,31.429,32.548,29.914,31.888,319403,0
2008-10-29,32.265,32.725,30.226,31.401,263515,0
2008-10-30,32.678,33.266,29.914,33.239,166464,0
2008-10-31,33.017,37.087,32.778,36.04,614392,0
2008-11-03,36.947,38.995,35.138,35.332,419207,0
2008-11-04,37.444,37.831,35.681,37.002,397684,0
2008-11-05,36.553,37.543,35.597,35.964,212209,0
2008-11-06,35.26,36.04,33.129,33.329,427031,0
2008-11-07,33.313,33.809,32.108,32.558,171506,0
2008-11-10,33.474,33.474,30.907,31.146,248431,0
2008-11-11,30.806,34.266,30.778,33.239,230626,0
2008-11-12,32.568,34.708,31.843,34.256,532172,0
2008-11-13,34.377,38.683,31.797,38.216,569012,0
2008-11-14,37.491,38.391,36.176,36.452,247658,0
2008-11-17,36.139,36.296,33.513,33.827,254089,0
2008-11-18,34.019,34.818,32.844,33.266,264795,0
2008-11-19,33.347,34.341,31.21,31.531,263529,0
2008-11-20,31.476,35.332,29.328,33.529,723283,0
2008-11-21,33.708,35.379,32.211,35.26,572437,0
2008-11-24,36.452,37.831,35.772,37.727,332460,0
2008-11-25,31.042,36.8,31.042,36.543,457937,0
2008-11-26,36.185,39.483,34.927,39.419,519490,0
2008-11-28,38.966,40.338,38.674,39.031,165172,0
2008-12-01,38.003,38.626,34.937,35.091,423547,0
2008-12-02,35.964,36.82,33.529,35.471,534431,0
2008-12-03,34.323,36.176,33.689,36.058,487989,0
2008-12-04,35.533,36.012,33.929,34.341,329563,0
2008-12-05,33.883,37.453,33.699,37.261,379589,0
2008-12-08,37.719,39.316,36.443,38.811,313577,0
2008-12-09,38.29,40.814,37.756,39.814,418201,0
2008-12-10,40.4,40.685,37.087,37.841,495642,0
2008-12-11,37.289,37.289,34.752,35.763,566193,0
2008-12-12,35.322,39.343,35.322,38.976,477742,0
2008-12-15,39.252,39.252,37.361,37.938,328764,0
2008-12-16,38.15,41.162,37.891,40.981,482135,0
2008-12-17,40.558,42.835,38.966,42.155,478601,0
2008-12-18,41.466,42.155,39.693,40.319,609360,0
2008-12-19,41.41,41.41,39.271,40.667,851008,0
2008-12-22,41.162,41.962,40.519,41.749,460662,0
2008-12-23,42.09,42.927,41.457,42.521,257393,0
2008-12-24,42.843,43.862,42.402,42.511,162107,0
2008-12-26,43.09,43.359,42.466,43.192,94112,0
2008-12-29,43.247,44.256,41.933,43.991,472883,0
2008-12-30,44.175,44.211,43.034,43.88,232181,0
2008-12-31,44.065,44.386,43.422,43.943,294382,0
2009-01-02,44.311,44.311,39.051,39.593,631220,0
2009-01-05,38.626,38.654,35.716,36.754,1870114,0
2009-01-06,36.754,37.324,35.725,36.875,986531,0
2009-01-07,36.746,37.543,36.35,36.865,920037,0
2009-01-08,36.965,37.957,36.702,37.812,677893,0
2009-01-09,37.289,37.307,36.185,36.194,371816,0
2009-01-12,36.248,36.646,34.927,35.138,539032,0
2009-01-13,35.425,35.425,32.587,33.184,1342841,0
2009-01-14,33.883,33.929,32.386,32.623,819450,0
2009-01-15,32.981,34.507,30.116,33.699,1783539,0
2009-01-16,33.789,36.573,33.789,35.533,870145,0
2009-01-20,36.194,37.628,34.716,35.167,871016,0
2009-01-21,35.809,36.139,33.285,35.148,449476,0
2009-01-22,34.377,35.644,33.577,34.626,375643,0
2009-01-23,34.22,35.406,33.726,34.672,527670,0
2009-01-26,34.377,35,33.635,34.295,487201,0
2009-01-27,37.434,37.822,31.933,32.478,1466183,0
2009-01-28,31.816,35.579,31.816,34.516,1019284,0
2009-01-29,34.019,34.358,32.183,32.541,404702,0
2009-01-30,32.778,33.474,32.183,32.357,470409,0
2009-02-02,33.165,33.165,30.832,31.632,456119,0
2009-02-03,32.045,32.302,30.29,31.174,421787,0
2009-02-04,31.522,32.568,29.308,29.859,599155,0
2009-02-05,29.99,31.392,29.531,31.109,694372,0
2009-02-06,31.174,33.46,30.962,32.963,605795,0
2009-02-09,32.733,33.395,31.989,32.238,257413,0
2009-02-10,32.788,32.963,31.688,31.825,320483,0
2009-02-11,31.852,31.888,30.035,30.429,524078,0
2009-02-12,30.308,31.21,30.263,30.999,454115,0
2009-02-13,31.024,31.898,30.942,31.061,189299,0
2009-02-17,30.308,30.935,29.656,30.218,281762,0
2009-02-18,30.806,31.401,30.172,30.741,536070,0
2009-02-19,31.024,31.843,30.474,30.749,475578,0
2009-02-20,30.759,31.707,30.015,31.2,555577,0
2009-02-23,31.227,31.88,30.585,30.64,390099,0
2009-02-24,31.282,31.916,30.668,31.476,469416,0
2009-02-25,31.319,31.401,30.082,30.299,576163,0
2009-02-26,30.42,31.164,30.082,30.713,538408,0
2009-02-27,30.245,32.716,29.943,31.051,623280,0
2009-03-02,31.292,31.292,29.584,30.255,485405,0
2009-03-03,30.686,31.512,29.179,30.86,706888,0
2009-03-04,31.254,32.541,30.466,31.942,286582,0
2009-03-05,31.319,32.357,30.162,30.605,497185,0
2009-03-06,30.575,30.759,29.014,30.255,510122,0
2009-03-09,30.528,33.064,30.336,31.661,861197,0
2009-03-10,32.532,35.919,32.394,35.416,904693,0
2009-03-11,36.416,36.737,34.69,35.213,711538,0
2009-03-12,34.946,37.508,34.507,37.168,387338,0
2009-03-13,37.177,37.692,35.809,35.984,585926,0
2009-03-16,36.508,37.572,33.938,34.174,466702,0
2009-03-17,34.256,35.837,32.631,35.818,444951,0
2009-03-18,35.481,38.335,35.222,36.865,396082,0
2009-03-19,37.261,37.261,34.21,34.395,457357,0
2009-03-20,34.395,35.02,33.671,34.478,424439,0
2009-03-23,35.396,37.186,34.716,37.011,414263,0
2009-03-24,36.663,37.85,36.159,37.299,320888,0
2009-03-25,37.783,38.897,36.655,38.416,366348,0
2009-03-26,38.547,39.951,38.444,39.491,416218,0
2009-03-27,39.483,40.034,38.877,39.353,423473,0
2009-03-30,38.271,40.153,37.875,39.814,355982,0
2009-03-31,40.373,41.804,40.125,41.124,823254,0
2009-04-01,38.096,40.971,36.673,40.171,926754,0
2009-04-02,40.888,44.716,39.693,44.423,843970,0
2009-04-03,44.423,44.442,40.648,41.089,785383,0
2009-04-06,41.97,43.192,41.502,42.659,294504,0
2009-04-07,42.22,44.451,42.081,43.862,486038,0
2009-04-08,43.973,44.459,41.962,42.907,584653,0
2009-04-09,43.872,46.158,43.247,44.321,1491872,0
2009-04-13,44.697,50.032,43.522,49.095,1515966,0
2009-04-14,47.883,48.407,47.059,48.095,830700,0
2009-04-15,48.857,49.756,46.599,47.458,897589,0
2009-04-16,48.665,50.26,45.929,49.71,591391,0
2009-04-17,49.756,50.409,47.214,47.701,572469,0
2009-04-20,48.498,49.756,46.184,49.49,823218,0
2009-04-21,49.436,52.042,48.132,51.179,915563,0
2009-04-22,50.664,51.098,49.049,49.968,765448,0
2009-04-23,51.143,51.143,47.36,47.921,917672,0
2009-04-24,48.149,48.397,42.807,44.386,1459580,0
2009-04-27,43.45,45.486,41.65,45.138,842787,0
2009-04-28,44.909,46.9,43.559,45.249,498551,0
2009-04-29,45.157,48.032,45.157,47.645,386015,0
2009-04-30,46.828,47.883,46.516,47.086,559425,0
2009-05-01,46.818,48.397,45.588,46.193,454145,0
2009-05-04,46.14,50.84,45.478,50.177,886679,0
2009-05-05,47.985,47.985,46.14,46.698,1158716,0
2009-05-06,45.689,45.91,43.062,43.257,3210099,0
2009-05-07,43.531,44.165,38.95,39.702,2017466,0
2009-05-08,39.794,40.373,38.507,39.731,855117,0
2009-05-11,38.887,40.207,37.746,39.089,588324,0
2009-05-12,40.338,40.356,37.736,38.72,438027,0
2009-05-13,39.299,40.215,37.143,37.947,827527,0
2009-05-14,38.674,39.987,37.812,39.437,638987,0
2009-05-15,39.079,39.583,38.169,38.271,569568,0
2009-05-18,38.784,39.814,38.206,39.574,660281,0
2009-05-19,38.957,39.731,36.359,36.846,765448,0
2009-05-20,37.353,37.793,36.194,36.838,763874,0
2009-05-21,36.185,36.673,34.081,35.148,834538,0
2009-05-22,36.637,36.865,35.489,35.856,533773,0
2009-05-26,34.909,37.406,34.836,37.388,505529,0
2009-05-27,37.369,37.711,35.964,36.204,596123,0
2009-05-28,36.185,36.185,34.69,35.288,414250,0
2009-05-29,35.25,36.498,34.882,36.498,350768,0
2009-06-01,36.912,38.29,35.964,38.206,487699,0
2009-06-02,38.473,41.171,38.344,40.144,563886,0
2009-06-03,40.144,40.144,38.087,39.639,317131,0
2009-06-04,39.702,39.969,37.177,37.901,504013,0
2009-06-05,37.92,38.573,37.692,38.087,486907,0
2009-06-08,37.527,37.938,36.276,36.35,559013,0
2009-06-09,37.261,37.453,35.919,37.195,633433,0
2009-06-10,37.5,37.5,35.416,36.305,457476,0
2009-06-11,36.194,37.149,35.725,36.956,835680,0
2009-06-12,36.902,37.049,36.122,36.286,259518,0
2009-06-15,35.625,35.875,34.12,34.202,390442,0
2009-06-16,34.202,35.167,31.539,31.605,884388,0
2009-06-17,31.777,33.468,31.21,32.954,874506,0
2009-06-18,32.752,33.046,32.127,32.432,182304,0
2009-06-19,32.568,32.798,31.752,32.413,305427,0
2009-06-22,32.386,32.568,30.769,30.806,302228,0
2009-06-23,31.024,31.024,30.035,30.547,407389,0
2009-06-24,30.557,31.219,30.053,30.677,302205,0
2009-06-25,30.723,31.888,30.099,30.897,286864,0
2009-06-26,30.84,32.548,30.457,32.449,934940,0
2009-06-29,32.311,35.597,31.797,35.138,663387,0
2009-06-30,35.048,36.176,34.395,35.866,897952,0
2009-07-01,36.609,36.619,34.882,35.34,537094,0
2009-07-02,34.973,35.569,34.386,35.101,447457,0
2009-07-06,35.091,35.856,33.662,35.523,351501,0
2009-07-07,35.644,35.964,34.973,35.818,427386,0
2009-07-08,36.122,36.488,35.288,35.497,274142,0
2009-07-09,35.579,36.81,35.296,36.516,324672,0
2009-07-10,36.516,36.947,35.744,36.865,371666,0
2009-07-13,37.143,38.242,36.258,38.216,431771,0
2009-07-14,38.317,39.159,37.831,39.089,441979,0
2009-07-15,39.29,40.777,38.683,40.777,578693,0
2009-07-16,40.713,42.521,40.292,42.345,832514,0
2009-07-17,42.22,42.483,40.713,41.41,215904,0
2009-07-20,41.859,42.927,41.292,42.557,475112,0
2009-07-21,41.821,41.906,40.272,41.439,939554,0
2009-07-22,38.435,39.389,37.224,37.553,1434231,0
2009-07-23,37.553,38.407,36.472,38.087,653041,0
2009-07-24,37.812,39.768,37.27,39.631,527588,0
2009-07-27,39.379,40.069,38.299,38.803,295025,0
2009-07-28,38.473,39.371,38.132,39.29,310226,0
2009-07-29,38.923,40.373,38.416,40.188,219006,0
2009-07-30,40.981,41.162,39.159,39.822,261516,0
2009-07-31,39.574,40.069,38.877,39.188,210510,0
2009-08-03,39.079,39.343,38.068,38.344,352941,0
2009-08-04,38.463,39.224,38.078,38.159,301005,0
2009-08-05,38.06,38.905,36.106,37.261,584233,0
2009-08-06,37.361,38.29,36.6,37.543,211665,0
2009-08-07,38.105,39.041,36.71,38.261,177144,0
2009-08-10,37.765,37.765,35.735,36.077,618372,0
2009-08-11,36.176,37.204,35.579,36.106,613227,0
2009-08-12,36.305,36.993,35.644,35.912,267650,0
2009-08-13,35.837,36.176,35.416,35.938,261325,0
2009-08-14,36.004,36.004,34.626,35.129,366286,0
2009-08-17,34.682,34.9,34.323,34.579,230150,0
2009-08-18,34.451,34.451,33.837,33.983,387240,0
2009-08-19,33.577,34.742,33.12,34.064,262613,0
2009-08-20,34.11,35.957,34.037,35.818,601432,0
2009-08-21,36.04,37.097,35.706,37.067,417158,0
2009-08-24,36.472,37.232,35.451,35.735,429127,0
2009-08-25,35.735,36.893,35.489,35.938,272350,0
2009-08-26,36.096,36.248,35.451,35.938,146821,0
2009-08-27,35.763,35.763,34.608,35.451,209751,0
2009-08-28,35.8,35.928,35.067,35.818,191255,0
2009-08-31,35.389,35.847,34.991,35.461,282045,0
2009-09-01,35.288,36.122,34.073,34.202,464135,0
2009-09-02,33.955,33.955,32.871,33.405,457937,0
2009-09-03,33.799,33.864,32.347,33.329,491020,0
2009-09-04,33.174,34.991,33.073,34.991,254292,0
2009-09-08,35.176,35.947,35.02,35.597,178069,0
2009-09-09,35.489,36.239,35.461,35.772,163059,0
2009-09-10,35.635,38.068,35.635,37.993,515598,0
2009-09-11,37.947,38.767,37.353,38.344,422785,0
2009-09-14,38.003,38.654,37.434,37.434,254788,0
2009-09-15,37.27,38.749,36.71,38.654,232588,0
2009-09-16,38.654,40.034,38.353,39.969,374469,0
2009-09-17,40.005,40.069,39.079,39.168,262113,0
2009-09-18,39.28,39.379,38.06,38.599,381964,0
2009-09-21,38.454,39.261,38.179,39.141,177327,0
2009-09-22,39.483,39.546,37.333,37.406,384239,0
2009-09-23,37.353,37.424,35.744,36.388,606128,0
2009-09-24,36.398,36.646,35.533,35.706,386103,0
2009-09-25,35.818,36.416,35.02,35.203,305889,0
2009-09-28,35.579,35.957,34.414,34.46,319116,0
2009-09-29,34.589,35.101,34.266,34.358,257376,0
2009-09-30,34.682,34.882,33.929,34.46,265586,0
2009-10-01,34.23,34.733,33.113,33.203,358828,0
2009-10-02,33.103,33.46,32.045,32.145,842547,0
2009-10-05,32.357,33.699,31.557,32.302,701107,0
2009-10-06,33.073,33.652,32.488,33.073,578381,0
2009-10-07,33.073,34.451,33.036,33.818,391450,0
2009-10-08,33.883,35.744,33.883,34.919,357046,0
2009-10-09,35.091,36.369,34.405,35.763,362947,0
2009-10-12,35.847,36.893,35.635,36.276,197111,0
2009-10-13,36.13,36.663,35.699,35.866,162598,0
2009-10-14,36.276,36.276,34.664,34.964,398815,0
2009-10-15,34.664,35.644,33.964,35.058,242831,0
2009-10-16,34.909,35.716,34.589,34.964,278758,0
2009-10-19,35.148,35.866,34.616,35.856,390915,0
2009-10-20,37.543,38.454,36.276,37.5,1914822,0
2009-10-21,37.875,38.041,33.91,34.128,632521,0
2009-10-22,34.202,35.489,32.798,33.596,514264,0
2009-10-23,33.558,33.901,33.147,33.174,339036,0
2009-10-26,32.981,33.945,32.954,33.405,407698,0
2009-10-27,33.468,33.468,32.063,32.595,379198,0
2009-10-28,32.283,32.743,31.989,32.468,582797,0
2009-10-29,32.578,33.523,32.478,33.474,729049,0
2009-10-30,33.266,34.266,33.147,34.12,611354,0
2009-11-02,34.156,35.597,34.128,35.193,924274,0
2009-11-03,34.856,36.106,34.856,35.706,646456,0
2009-11-04,35.79,36.176,35.332,35.471,492927,0
2009-11-05,35.772,36.276,35.516,36.276,258623,0
2009-11-06,36.04,37.444,36.04,37.002,294034,0
2009-11-09,37.097,37.444,36.416,37.002,157192,0
2009-11-10,36.983,37.04,36.534,36.534,187224,0
2009-11-11,36.846,36.983,36.286,36.855,136540,0
2009-11-12,36.71,37.242,36.122,36.13,133876,0
2009-11-13,36.115,37.03,35.894,36.6,167899,0
2009-11-16,37.087,38.554,37.067,37.985,408999,0
2009-11-17,37.822,38.234,37.563,38.022,315513,0
2009-11-18,37.993,38.547,37.553,37.891,124932,0
2009-11-19,37.581,37.581,36.34,36.782,147491,0
2009-11-20,36.71,36.965,36.204,36.764,134721,0
2009-11-23,37.186,37.841,37.186,37.683,79651,0
2009-11-24,37.674,37.875,37.143,37.822,80290,0
2009-11-25,37.822,37.985,37.361,37.812,146634,0
2009-11-27,36.846,37.683,36.838,37.011,98235,0
2009-11-30,37.087,37.746,36.655,37.307,160732,0
2009-12-01,37.414,38.554,37.414,38.454,243770,0
2009-12-02,39.428,40.263,38.784,40.096,669475,0
2009-12-03,40.171,40.971,39.923,40.703,304200,0
2009-12-04,41.171,41.831,40.676,41.439,559055,0
2009-12-07,41.55,41.731,41.142,41.511,322655,0
2009-12-08,41.457,42.623,41.097,41.812,2730911,0
2009-12-09,41.849,42.531,41.384,42.466,515542,0
2009-12-10,42.706,42.917,42.062,42.336,340845,0
2009-12-11,42.345,43.513,42.309,43.367,750580,0
2009-12-14,43.513,43.798,42.897,43.559,298750,0
2009-12-15,43.595,43.595,42.345,42.439,260783,0
2009-12-16,42.576,43.2,42.018,42.77,179224,0
2009-12-17,42.466,42.715,41.896,42.557,108930,0
2009-12-18,42.632,43.08,41.245,42.383,464226,0
2009-12-21,42.318,43.43,41.631,42.623,204889,0
2009-12-22,42.734,44.321,42.291,44.185,298583,0
2009-12-23,42.119,43.742,42.119,42.954,421373,0
2009-12-24,43.062,43.376,42.511,42.97,105514,0
2009-12-28,42.935,43.155,41.849,42.282,202734,0
2009-12-29,42.211,42.309,41.621,41.915,111223,0
2009-12-30,41.713,42.585,41.327,42.557,207184,0
2009-12-31,42.678,43.247,42.594,42.678,262976,0
2010-01-04,42.687,43.513,42.678,43.44,275518,0
2010-01-05,43.247,45.056,43.247,44.946,473181,0
2010-01-06,44.779,45.241,44.779,45.011,395011,0
2010-01-07,44.973,45.532,44.551,44.88,244246,0
2010-01-08,44.66,44.9,44.118,44.368,412955,0
2010-01-11,44.779,44.809,44.231,44.551,308365,0
2010-01-12,44.496,45.03,44.072,44.77,284710,0
2010-01-13,44.835,45.147,44.396,45.011,593599,0
2010-01-14,45.056,45.478,45.021,45.425,345586,0
2010-01-15,45.588,45.644,45.001,45.377,238705,0
2010-01-19,45.679,46.47,45.434,46.313,366688,0
2010-01-20,44.587,45.478,44.358,45.138,726798,0
2010-01-21,45.185,46.627,45.157,46.304,611757,0
2010-01-22,46.361,46.552,45.443,45.597,421239,0
2010-01-25,45.955,46.524,45.367,46.13,405502,0
2010-01-26,46.772,48.359,45.443,46.562,1228004,0
2010-01-27,46.562,48.692,46.552,48.27,775249,0
2010-01-28,47.801,48.426,46.772,47.233,372480,0
2010-01-29,47.562,47.727,46.121,46.322,427568,0
2010-02-01,46.416,47.158,46.239,46.322,316439,0
2010-02-02,46.203,47.618,46.203,47.04,323280,0
2010-02-03,47.05,48.178,46.59,47.314,394376,0
2010-02-04,46.875,47.04,45.111,45.301,508125,0
2010-02-05,45.232,46.322,45.001,45.478,315544,0
2010-02-08,45.689,46.892,45.347,46.313,167958,0
2010-02-09,46.865,48.841,46.865,47.912,436030,0
2010-02-10,47.682,48.673,46.808,47.214,129641,0
2010-02-11,46.984,48.004,46.865,47.618,127997,0
2010-02-12,47.389,48.582,47.111,48.359,213622,0
2010-02-16,48.63,48.849,48.168,48.461,162795,0
2010-02-17,48.426,48.461,46.762,47.608,203964,0
2010-02-18,47.727,48.004,46.599,47.865,151498,0
2010-02-19,47.93,48.821,47.93,48.279,123639,0
2010-02-22,48.498,48.526,47.36,47.389,175711,0
2010-02-23,47.233,47.846,45.522,46.974,468072,0
2010-02-24,46.917,47.233,46.618,47.003,97570,0
2010-02-25,46.506,47.343,45.838,47.233,118275,0
2010-02-26,47.389,47.478,46.516,47.178,241212,0
2010-03-01,47.187,48.279,47.187,47.948,232275,0
2010-03-02,47.846,48.014,47.727,47.967,203690,0
2010-03-03,47.819,48.61,46.543,47.608,397433,0
2010-03-04,47.655,48.104,47.251,47.975,222124,0
2010-03-05,47.975,48.793,47.214,47.865,245802,0
2010-03-08,47.524,49.344,47.487,49.132,499246,0
2010-03-09,48.894,50.427,46.716,47.05,507155,0
2010-03-10,47.233,49.756,47.233,49.28,334370,0
2010-03-11,48.857,49.234,48.288,49.142,215712,0
2010-03-12,49.39,49.736,48.748,49.344,191255,0
2010-03-15,49.152,49.71,48.821,49.553,111182,0
2010-03-16,49.409,49.821,48.315,48.886,342886,0
2010-03-17,48.802,49.446,48.378,49.197,185123,0
2010-03-18,49.095,49.499,49.012,49.308,181924,0
2010-03-19,49.536,49.71,49.067,49.381,292011,0
2010-03-22,49.27,51.161,49.243,50.27,324596,0
2010-03-23,50.29,52.503,50.29,52.234,403500,0
2010-03-24,51.851,52.668,51.851,52.529,842746,0
2010-03-25,52.549,53.41,51.539,51.558,314955,0
2010-03-26,51.741,53.385,51.098,51.179,173609,0
2010-03-29,51.235,53.154,51.235,52.374,403271,0
2010-03-30,52.382,53.053,51.639,52.703,240811,0
2010-03-31,52.769,53.311,52.244,52.347,164745,0
2010-04-01,52.438,52.584,50.775,51.026,218857,0
2010-04-05,51.29,51.594,49.665,49.949,388393,0
2010-04-06,49.756,49.968,48.673,49.04,585829,0
2010-04-07,48.748,50.125,48.05,49.71,209566,0
2010-04-08,49.736,51.043,49.655,49.94,150203,0
2010-04-09,49.803,50.05,47.975,48.61,341791,0
2010-04-12,49.003,50.951,49.003,50.353,421850,0
2010-04-13,50.435,50.712,49.188,50.005,671814,0
2010-04-14,50.39,51.243,50.353,51.043,624780,0
2010-04-15,51.3,52.144,51.253,51.76,391383,0
2010-04-16,51.842,52.319,50.363,51.17,316305,0
2010-04-19,50.884,51.53,49.71,50.822,207176,0
2010-04-20,51.006,51.483,45.588,46,1858183,0
2010-04-21,46.742,47.515,45.791,46.184,730917,0
2010-04-22,45.753,46.789,44.779,46.543,481127,0
2010-04-23,47.903,49.436,47.635,48.648,461504,0
2010-04-26,48.444,48.764,47.468,47.608,211300,0
2010-04-27,47.626,48.591,46.571,46.609,345102,0
2010-04-28,46.836,47.233,46.047,46.698,266057,0
2010-04-29,46.892,47.268,46.552,47.196,231944,0
2010-04-30,46.955,48.149,46.534,46.534,264220,0
2010-05-03,46.58,47.6,46.58,47.086,418120,0
2010-05-04,46.599,47.021,45.204,45.541,489654,0
2010-05-05,45.157,47.543,45.111,46.158,361708,0
2010-05-06,46.092,47.011,43.282,45.367,268752,0
2010-05-07,44.955,46.599,43.677,44.679,271935,0
2010-05-10,45.856,47.011,45.856,46.742,180315,0
2010-05-11,46.294,46.798,45.415,46.304,206777,0
2010-05-12,46.211,48.489,46.211,48.224,192787,0
2010-05-13,48.279,48.93,47.168,47.407,124716,0
2010-05-14,47.158,47.655,46.332,46.917,137471,0
2010-05-17,47.086,48.27,46.487,48.186,207947,0
2010-05-18,48.426,48.426,46.618,46.964,166979,0
2010-05-19,46.552,46.865,45.532,46.543,270506,0
2010-05-20,45.781,47.323,45.461,46.369,321885,0
2010-05-21,45.91,49.446,45.569,47.645,472128,0
2010-05-24,47.533,47.774,46.102,46.332,250057,0
2010-05-25,45.636,49.076,44.761,48.811,469456,0
2010-05-26,49.113,51.674,48.543,50.511,510388,0
2010-05-27,51.363,51.574,50.619,51.079,144807,0
2010-05-28,51.126,51.53,50.187,50.766,188792,0
2010-06-01,50.637,50.637,48.489,48.508,262420,0
2010-06-02,48.849,50.078,48.508,49.977,198443,0
2010-06-03,50.492,50.794,49.573,49.675,421124,0
2010-06-04,48.993,48.993,45.828,45.91,544871,0
2010-06-07,45.919,46.284,44.211,44.414,425691,0
2010-06-08,44.396,45.011,43.394,43.762,417973,0
2010-06-09,44.165,44.67,43.642,43.827,350732,0
2010-06-10,44.504,45.856,44.377,45.32,643837,0
2010-06-11,45.111,46.361,44.845,46.203,162782,0
2010-06-14,46.435,47.36,45.662,45.828,182022,0
2010-06-15,46.083,46.58,44.127,44.66,489561,0
2010-06-16,44.256,44.835,43.642,43.752,308776,0
2010-06-17,43.66,43.715,42.383,42.446,337353,0
2010-06-18,42.247,42.623,42,42.044,288379,0
2010-06-21,42.501,42.511,41.044,41.097,234034,0
2010-06-22,41.106,41.877,40.464,40.492,204111,0
2010-06-23,40.445,41.283,40.134,40.188,161801,0
2010-06-24,40.034,40.824,39.647,39.656,145841,0
2010-06-25,39.685,40.301,39.261,39.546,269205,0
2010-06-28,39.399,39.913,38.95,39.483,232639,0
2010-06-29,38.957,39.749,38.599,38.767,295316,0
2010-06-30,38.85,40.426,38.85,39.198,284557,0
2010-07-01,39.601,41.292,38.626,39.749,443630,0
2010-07-02,39.832,39.987,38.757,39.675,503593,0
2010-07-06,40.024,40.739,38.664,39.079,314670,0
2010-07-07,39.362,41.457,39.362,41.3,370197,0
2010-07-08,41.429,41.686,39.785,40.245,217138,0
2010-07-09,40.215,41.384,40.034,41.3,140492,0
2010-07-12,41.007,41.511,40.319,40.435,128042,0
2010-07-13,40.73,41.354,40.41,41.226,194052,0
2010-07-14,41.226,42.521,41.171,42.336,245128,0
2010-07-15,42.336,42.446,41.401,42.22,109630,0
2010-07-16,41.896,42.174,41.65,41.849,294934,0
2010-07-19,41.777,42.009,40.061,41.576,145166,0
2010-07-20,41.198,42.576,40.435,42.383,180797,0
2010-07-21,42.009,42.3,39.362,40.014,620998,0
2010-07-22,39.389,41.124,39.233,39.739,678104,0
2010-07-23,39.593,40.519,39.243,40.245,435385,0
2010-07-26,40.482,41.264,40.319,41.133,421590,0
2010-07-27,41.345,41.713,40.245,40.602,264041,0
2010-07-28,40.474,40.73,39.943,40.292,224860,0
2010-07-29,40.558,40.824,39.593,40.051,99812,0
2010-07-30,39.583,40.841,39.574,40.758,129073,0
2010-08-02,41.198,42.128,41.142,41.55,412134,0
2010-08-03,41.245,41.55,40.115,40.346,372555,0
2010-08-04,40.4,40.41,38.966,39.224,205637,0
2010-08-05,38.95,39.814,37.462,37.491,501192,0
2010-08-06,37.434,37.6,36.508,37.343,524818,0
2010-08-09,37.535,39.299,36.82,39.198,444387,0
2010-08-10,38.702,40.639,38.702,39.943,459840,0
2010-08-11,39.224,39.749,38.444,38.517,291660,0
2010-08-12,38.022,39.5,37.719,38.599,326763,0
2010-08-13,38.251,39.456,37.947,38.976,261301,0
2010-08-16,38.867,38.887,37.929,38.335,219685,0
2010-08-17,38.407,39.07,37.993,38.933,224872,0
2010-08-18,39.014,39.261,38.482,38.905,113454,0
2010-08-19,38.897,39.089,37.149,37.158,250144,0
2010-08-20,37.077,37.637,36.508,37.563,163737,0
2010-08-23,37.765,38.141,35.615,35.653,419725,0
2010-08-24,35.497,36.115,34.708,34.919,301976,0
2010-08-25,34.561,34.964,34.046,34.818,183188,0
2010-08-26,35.01,35.579,34.635,35.369,185664,0
2010-08-27,35.744,36.012,34.89,35.957,121668,0
2010-08-30,35.763,36.321,35.176,35.185,121291,0
2010-08-31,35.185,35.451,34.507,34.552,235947,0
2010-09-01,34.973,35.497,34.524,35.416,330702,0
2010-09-02,35.25,35.847,34.9,34.964,335927,0
2010-09-03,35.349,36.591,35.269,35.625,206223,0
2010-09-07,35.441,35.569,34.424,34.442,181058,0
2010-09-08,34.405,35.561,34.019,35.279,155600,0
2010-09-09,35.569,36.096,35.34,35.847,220261,0
2010-09-10,35.772,35.974,35.681,35.828,269297,0
2010-09-13,36.248,37.822,35.919,37.646,470579,0
2010-09-14,37.683,38.767,37.388,38.507,434930,0
2010-09-15,38.501,38.767,37.414,37.683,200931,0
2010-09-16,37.637,37.985,37.049,37.938,128554,0
2010-09-17,38.344,38.591,37.85,38.169,174068,0
2010-09-20,38.159,38.739,38.159,38.739,177469,0
2010-09-21,38.654,39.785,38.654,39.343,117595,0
2010-09-22,39.168,39.446,38.179,38.547,122875,0
2010-09-23,38.251,39.014,37.756,37.91,122456,0
2010-09-24,38.435,38.617,38.141,38.492,267754,0
2010-09-27,38.729,40.338,38.729,39.483,446962,0
2010-09-28,39.446,39.666,38.966,39.483,243435,0
2010-09-29,39.224,39.583,38.976,39.252,150369,0
2010-09-30,39.371,39.483,38.425,38.859,204767,0
2010-10-01,39.28,39.721,38.444,39.693,169944,0
2010-10-04,39.712,39.785,37.929,38.188,204430,0
2010-10-05,38.363,38.683,37.92,38.654,190532,0
2010-10-06,38.635,38.887,37.967,38.517,203775,0
2010-10-07,38.803,38.811,38.105,38.29,176822,0
2010-10-08,38.4,38.547,36.398,36.526,360457,0
2010-10-11,36.398,36.452,35.809,35.847,191162,0
2010-10-12,35.635,36.321,35,36.176,284866,0
2010-10-13,36.369,37.307,35.964,37.186,642645,0
2010-10-14,37.186,37.508,36.875,37.471,582543,0
2010-10-15,37.831,38.141,37.5,37.859,590486,0
2010-10-18,38.013,38.013,37.6,37.841,142325,0
2010-10-19,37.361,37.967,36.865,37.711,218015,0
2010-10-20,37.91,38.29,37.674,38.096,204299,0
2010-10-21,38.105,38.29,37.736,37.957,173697,0
2010-10-22,37.985,38.363,37.91,38.271,54101,0
2010-10-25,38.391,39.631,38.353,39.041,108465,0
2010-10-26,38.794,40.105,38.693,39.876,265661,0
2010-10-27,39.601,39.959,38.995,39.804,140263,0
2010-10-28,40.301,44,40.225,42.888,708219,0
2010-10-29,42.87,43.963,42.687,43.257,534667,0
2010-11-01,43.476,43.578,42.696,43.513,258792,0
2010-11-02,43.953,43.953,43.183,43.762,217552,0
2010-11-03,43.615,44.799,43.615,44.77,272868,0
2010-11-04,44.992,45.443,44.835,45.021,329881,0
2010-11-05,44.983,45.405,44.89,45.166,142483,0
2010-11-08,45.03,45.047,43.779,44.761,250279,0
2010-11-09,44.779,45.195,44.513,44.779,133391,0
2010-11-10,45.047,45.32,43.798,44.065,239019,0
2010-11-11,43.827,44.185,43.237,43.723,160478,0
2010-11-12,43.595,44.156,43.522,43.559,190503,0
2010-11-15,43.798,44.072,42.734,42.76,110576,0
2010-11-16,41.821,43.107,41.115,42.203,656238,0
2010-11-17,42.466,43.513,41.859,43.484,213542,0
2010-11-18,44.072,44.707,43.872,44.405,309696,0
2010-11-19,44.349,44.642,44.055,44.542,641436,0
2010-11-22,44.522,45.522,44.211,45.495,334100,0
2010-11-23,45.195,45.434,44.917,45.213,247949,0
2010-11-24,45.223,46.59,45.157,46.14,333805,0
2010-11-26,45.91,46.369,45.662,45.929,45675,0
2010-11-29,45.939,46.332,45.056,45.965,159389,0
2010-11-30,45.662,46.211,45.551,45.847,158674,0
2010-12-01,46.637,47.793,46.092,46.158,551001,0
2010-12-02,46.14,46.443,45.513,45.982,123155,0
2010-12-03,45.753,46.656,45.653,46.193,187851,0
2010-12-06,46.284,46.993,46.259,46.875,187675,0
2010-12-07,47.196,48.61,47.196,47.865,458793,0
2010-12-08,47.874,48.332,47.774,48.075,262537,0
2010-12-09,48.444,48.444,47.352,47.81,218547,0
2010-12-10,48.095,48.279,47.701,48.279,270358,0
2010-12-13,48.553,48.62,46.443,46.524,175521,0
2010-12-14,46.609,47.011,46.111,46.276,165116,0
2010-12-15,44.826,46.342,44.018,44.405,222950,0
2010-12-16,44.442,44.651,43.624,44.468,186183,0
2010-12-17,44.442,44.642,43.983,44.578,188164,0
2010-12-20,44.77,45.073,44.274,44.707,159003,0
2010-12-21,44.9,45.415,44.835,45.157,182474,0
2010-12-22,45.267,45.91,45.223,45.626,170365,0
2010-12-23,45.532,45.532,45.175,45.301,112794,0
2010-12-27,45.037,45.452,44.799,45.405,143231,0
2010-12-28,45.522,45.579,45.213,45.283,204953,0
2010-12-29,45.434,45.434,45.082,45.241,141656,0
2010-12-30,45.292,45.939,45.283,45.872,82537,0
2010-12-31,45.727,46.13,45.175,45.213,158227,0
2011-01-03,45.636,46.936,45.569,46.682,191717,0
2011-01-04,46.955,47.277,45.919,47.059,184915,0
2011-01-05,47.168,48.066,46.752,47.515,353168,0
2011-01-06,47.819,47.967,46.322,46.435,98371,0
2011-01-07,46.562,47.148,45.948,46.435,87218,0
2011-01-10,45.689,46.266,45.157,45.425,176410,0
2011-01-11,45.405,45.405,42.743,43.127,366696,0
2011-01-12,43.155,44.027,43.155,44,121116,0
2011-01-13,44.065,44.256,43.852,44.1,107771,0
2011-01-14,44.027,44.651,43.953,44.486,117667,0
2011-01-18,44.331,44.331,43.173,43.404,115496,0
2011-01-19,43.817,43.943,43.228,43.651,127104,0
2011-01-20,43.513,43.569,42.402,43.275,100704,0
2011-01-21,43.192,44.045,43.192,43.991,120981,0
2011-01-24,43.916,44.614,43.43,43.549,172742,0
2011-01-25,43.484,43.484,42.364,42.402,184640,0
2011-01-26,42.687,44.293,42.336,44.202,200492,0
2011-01-27,44.24,45.865,44.165,45.781,146588,0
2011-01-28,45.679,45.753,43.219,43.376,261555,0
2011-01-31,43.844,43.844,42.456,42.734,207885,0
2011-02-01,42.402,42.402,38.599,39.362,957484,0
2011-02-02,39.362,39.362,38.664,38.774,401283,0
2011-02-03,38.794,39.07,37.993,38.05,538314,0
2011-02-04,38.078,38.15,37.628,37.92,477391,0
2011-02-07,37.92,38.159,36.728,36.737,604665,0
2011-02-08,36.875,37.91,36.875,37.711,402810,0
2011-02-09,37.711,38.068,37.049,37.891,259598,0
2011-02-10,37.736,38.317,37.491,37.938,144067,0
2011-02-11,38.031,38.82,37.783,38.416,227886,0
2011-02-14,38.416,39.061,38.416,38.729,129785,0
2011-02-15,38.767,39.537,38.554,39.061,251643,0
2011-02-16,39.159,40.061,39.061,40.061,169034,0
2011-02-18,40.713,41.603,40.061,40.4,376041,0
2011-02-22,39.132,39.814,36.774,38.261,591954,0
2011-02-23,38.068,38.381,36.004,36.702,438446,0
2011-02-24,36.488,37.619,36.424,37.471,272998,0
2011-02-25,37.369,37.92,37.361,37.736,245426,0
2011-02-28,38.068,38.068,37.563,37.891,243220,0
2011-03-01,37.783,38.573,37.527,37.656,295995,0
2011-03-02,37.646,37.783,37.289,37.563,134052,0
2011-03-03,38.087,39.379,37.977,39.117,166409,0
2011-03-04,39.024,40.382,38.113,38.664,249349,0
2011-03-07,38.84,39.061,38.454,38.774,241730,0
2011-03-08,38.013,40.292,38.013,39.731,391938,0
2011-03-09,39.528,39.666,39.299,39.307,436236,0
2011-03-10,38.914,39.518,38.454,38.933,381747,0
2011-03-11,38.693,39.977,38.299,39.758,268435,0
2011-03-14,39.675,39.849,39.159,39.656,210473,0
2011-03-15,38.693,39.886,38.654,39.528,251897,0
2011-03-16,39.483,39.951,39.271,39.574,320409,0
2011-03-17,39.943,40.096,38.435,38.435,243608,0
2011-03-18,38.794,39.475,38.794,39.151,435583,0
2011-03-21,39.509,40.768,39.233,40.391,177168,0
2011-03-22,40.417,40.482,39.28,39.334,86435,0
2011-03-23,38.82,39.483,38.353,38.599,219185,0
2011-03-24,38.749,39.207,38.444,38.654,179914,0
2011-03-25,39.005,39.456,38.702,38.774,295869,0
2011-03-28,38.976,39.969,38.674,39.712,191498,0
2011-03-29,39.702,39.849,39.593,39.685,240327,0
2011-03-30,39.702,40.639,39.528,40.464,193497,0
2011-03-31,40.188,40.435,40.069,40.225,275260,0
2011-04-01,40.309,40.482,40.005,40.024,180989,0
2011-04-04,39.923,40.079,39.159,39.207,156071,0
2011-04-05,39.233,39.693,39.207,39.5,221948,0
2011-04-06,39.611,39.776,39.024,39.666,99340,0
2011-04-07,39.758,39.758,39.224,39.233,104693,0
2011-04-08,39.446,39.446,38.096,38.444,379390,0
2011-04-11,38.381,39.243,38.344,39.141,110507,0
2011-04-12,38.811,40.629,38.811,39.428,205079,0
2011-04-13,39.621,39.621,38.617,38.84,104703,0
2011-04-14,38.749,39.379,36.902,37.177,480755,0
2011-04-15,36.956,37.656,35.763,37.5,504357,0
2011-04-18,37.299,38.226,37.195,37.279,187184,0
2011-04-19,37.462,37.683,36.782,37.462,119580,0
2011-04-20,37.841,38.022,37.471,37.711,106912,0
2011-04-21,37.774,37.985,37.535,37.774,84891,0
2011-04-25,37.471,38.096,37.471,37.967,112567,0
2011-04-26,37.891,39.207,37.891,38.794,110569,0
2011-04-27,38.767,39.639,38.729,39.639,177868,0
2011-04-28,39.785,39.785,38.923,39.565,121410,0
2011-04-29,39.611,41.877,38.583,41.198,376165,0
2011-05-02,41.576,41.631,40.777,40.933,169379,0
2011-05-03,40.895,41.345,40.255,41.3,114652,0
2011-05-04,41.345,41.777,40.713,41.292,90470,0
2011-05-05,41.07,43.541,41.062,42.86,303375,0
2011-05-06,43.476,43.476,42.266,42.614,123468,0
2011-05-09,42.501,42.501,40.445,41.162,252165,0
2011-05-10,41.511,42.09,41.18,41.924,78836,0
2011-05-11,41.667,42.411,41.667,42.081,126779,0
2011-05-12,42.009,42.266,41.667,42.174,98615,0
2011-05-13,42.009,42.238,41.439,41.55,65057,0
2011-05-16,41.354,42.309,41.345,41.84,134607,0
2011-05-17,41.924,42.678,41.55,42.651,191512,0
2011-05-18,42.651,43.053,42.193,42.962,110348,0
2011-05-19,43.219,44.055,42.897,43.146,198597,0
2011-05-20,42.843,42.907,42.203,42.439,96131,0
2011-05-23,41.812,43.459,41.631,43.062,231873,0
2011-05-24,43.282,43.569,42.539,43.008,166996,0
2011-05-25,42.743,43.044,41.493,41.796,317486,0
2011-05-26,41.677,42.364,41.401,42.291,97733,0
2011-05-27,42.383,42.743,42.155,42.355,106014,0
2011-05-31,42.539,42.539,41.457,41.877,312614,0
2011-06-01,41.831,42.326,39.943,39.951,352349,0
2011-06-02,40.034,40.225,39.243,39.475,289390,0
2011-06-03,39.207,39.987,39.207,39.466,156196,0
2011-06-06,39.353,39.5,38.674,38.859,113850,0
2011-06-07,39.207,39.307,38.739,39.089,176744,0
2011-06-08,38.985,40.455,38.985,39.159,218425,0
2011-06-09,39.224,39.794,39.024,39.031,125513,0
2011-06-10,39.005,39.647,38.966,39.117,175902,0
2011-06-13,39.178,39.969,39.178,39.379,109820,0
2011-06-14,39.656,40.804,39.456,40.245,124345,0
2011-06-15,39.876,40.088,39.307,40.051,127258,0
2011-06-16,40.005,40.73,39.389,39.996,126364,0
2011-06-17,40.319,40.676,40.263,40.338,201664,0
2011-06-20,40.309,41.821,40.309,41.317,107074,0
2011-06-21,41.613,41.953,40.952,41.264,148939,0
2011-06-22,41.027,41.354,40.567,40.824,146225,0
2011-06-23,40.703,41.659,40.255,41.439,297283,0
2011-06-24,42.035,43.08,41.603,42.852,498888,0
2011-06-27,43.1,44.414,42.585,44.386,349603,0
2011-06-28,44.779,45.461,44.221,45.461,297132,0
2011-06-29,45.478,46.176,45.32,45.443,702127,0
2011-06-30,45.461,45.781,45.405,45.452,168485,0
2011-07-01,45.559,45.81,45.532,45.707,118685,0
2011-07-05,45.469,45.847,45.021,45.452,319230,0
2011-07-06,45.223,45.606,44.642,45.056,142144,0
2011-07-07,45.241,45.301,43.053,44.716,158046,0
2011-07-08,44.596,45.636,44.045,44.542,191557,0
2011-07-11,44.687,44.687,44.018,44.146,100219,0
2011-07-12,44.202,44.423,43.359,43.651,154473,0
2011-07-13,43.615,44.423,43.127,43.155,227145,0
2011-07-14,43.164,43.817,42.145,42.291,149967,0
2011-07-15,42.364,42.78,41.327,42.326,228778,0
2011-07-18,39.768,40.794,39.768,40.567,249535,0
2011-07-19,40.676,42.256,40.426,42.193,273003,0
2011-07-20,42.309,42.97,41.254,41.308,92027,0
2011-07-21,41.394,42,40.998,41.54,73806,0
2011-07-22,41.796,41.804,40.582,40.841,97050,0
2011-07-25,40.501,40.558,39.574,39.621,216021,0
2011-07-26,39.702,40.611,39.509,39.857,91608,0
2011-07-27,39.712,39.923,39.216,39.491,158701,0
2011-07-28,39.409,39.776,38.976,38.985,136052,0
2011-07-29,38.626,39.621,38.15,39.509,133195,0
2011-08-01,39.776,39.776,38.327,38.683,343221,0
2011-08-02,37.692,39.207,37.186,37.316,326446,0
2011-08-03,37.27,38.261,37.011,38.188,206825,0
2011-08-04,37.875,38.794,37.279,37.929,419996,0
2011-08-05,38.251,39.969,37.261,39.483,354435,0
2011-08-08,38.527,39.399,37.765,38.105,377263,0
2011-08-09,38.702,41.796,38.068,41.64,379124,0
2011-08-10,40.567,41.596,39.089,39.943,609091,0
2011-08-11,40.134,40.924,39.702,40.539,258668,0
2011-08-12,41.133,42.035,40.171,40.981,214075,0
2011-08-15,41.695,42.22,40.667,41.429,145623,0
2011-08-16,40.952,41.943,40.391,40.786,270783,0
2011-08-17,40.794,41.254,40.445,41.207,122917,0
2011-08-18,40.329,40.329,39.555,40.115,329818,0
2011-08-19,39.28,41.152,39.151,40.18,255813,0
2011-08-22,40.685,41.097,39.656,39.876,301435,0
2011-08-23,39.299,41.796,39.299,41.731,160739,0
2011-08-24,41.364,42.119,40.703,41.345,140762,0
2011-08-25,40.942,41.55,40.548,40.861,150639,0
2011-08-26,40.215,41.677,40.215,41.384,74856,0
2011-08-29,41.364,43.66,41.364,43.633,91501,0
2011-08-30,43.476,44.175,42.752,42.989,104693,0
2011-08-31,43.219,44.202,42.678,43.107,100462,0
2011-09-01,42.789,43.155,41.749,42.018,177702,0
2011-09-02,41.448,42.392,41.317,41.613,79766,0
2011-09-06,40.814,41.621,40.758,41.484,165317,0
2011-09-07,41.596,43.192,41.596,43.146,117944,0
2011-09-08,42.88,43.107,41.704,41.804,54691,0
2011-09-09,41.559,42.521,41.035,41.42,176541,0
2011-09-12,40.861,41.859,40.861,41.65,48403,0
2011-09-13,41.821,44.045,41.713,43.578,133739,0
2011-09-14,44,44.66,43.025,43.034,358015,0
2011-09-15,43.384,43.549,42.238,42.825,164985,0
2011-09-16,43.146,43.633,42.715,43.127,143181,0
2011-09-19,42.76,43.973,42.402,43.209,134582,0
2011-09-20,43.376,44.175,42.062,42.099,96733,0
2011-09-21,42.256,43.559,41.317,41.354,101432,0
2011-09-22,40.346,42.3,40.309,41.484,246940,0
2011-09-23,41.502,43.522,41.384,43.404,159001,0
2011-09-26,43.779,44.358,43.494,43.953,193308,0
2011-09-27,44.983,45.166,43.137,43.732,231306,0
2011-09-28,43.762,43.762,42.238,42.659,182009,0
2011-09-29,43.394,44.081,42.76,43.789,120663,0
2011-09-30,43.541,43.798,42.989,43.275,120070,0
2011-10-03,43.275,44.377,41.731,41.731,246129,0
2011-10-04,41.55,43.705,41.55,43.642,215121,0
2011-10-05,43.827,44.09,43.291,43.687,121349,0
2011-10-06,43.862,45.021,43.862,44.707,193899,0
2011-10-07,45.157,45.8,43.32,43.414,200132,0
2011-10-10,44.386,44.936,44.185,44.927,91289,0
2011-10-11,44.936,45.495,44.558,45.405,236436,0
2011-10-12,45.541,45.81,45.082,45.541,105069,0
2011-10-13,45.452,46.083,45.092,45.626,180923,0
2011-10-14,45.037,46.361,45.037,46.249,123140,0
2011-10-17,45.919,46.772,45.385,45.636,162577,0
2011-10-18,46.534,46.772,45.443,46.332,135933,0
2011-10-19,46.387,46.425,45.415,45.559,216929,0
2011-10-20,45.569,46.361,45.082,46.276,162628,0
2011-10-21,46.762,46.892,45.001,46.092,171480,0
2011-10-24,46.818,48.224,46.13,47.975,203992,0
2011-10-25,47.524,48.307,46.609,47.618,142519,0
2011-10-26,48.113,48.71,47.287,48.315,214245,0
2011-10-27,50.674,50.674,47.379,48.178,202177,0
2011-10-28,48.186,48.773,47.709,48.378,106249,0
2011-10-31,48.168,48.307,47.36,47.709,78096,0
2011-11-01,46.58,48.095,46.332,47.277,134191,0
2011-11-02,47.985,48.738,47.764,48.224,97654,0
2011-11-03,48.444,49.446,47.774,49.409,114373,0
2011-11-04,48.841,49.288,48.141,48.894,89186,0
2011-11-07,48.867,48.867,47.233,47.967,93854,0
2011-11-08,48.324,48.461,46.647,48.085,92622,0
2011-11-09,46.342,47.801,45.948,46.332,133021,0
2011-11-10,46.846,47.086,45.772,46.443,67812,0
2011-11-11,47.399,48.903,47.399,48.233,194350,0
2011-11-14,48.26,49.582,47.458,47.618,163604,0
2011-11-15,47.524,47.846,46.828,47.178,137645,0
2011-11-16,46.78,47.205,46.121,46.14,94948,0
2011-11-17,46.184,46.463,45.021,45.597,90236,0
2011-11-18,45.522,46.552,45.522,46.463,104074,0
2011-11-21,45.753,46.332,45.001,45.892,75314,0
2011-11-22,45.653,45.882,45.047,45.101,52231,0
2011-11-23,44.725,45.021,43.752,43.817,74447,0
2011-11-25,43.578,44.311,43.578,44,56952,0
2011-11-28,45.111,45.339,44.284,44.816,75678,0
2011-11-29,44.697,46.193,44.697,45.735,65236,0
2011-11-30,47.077,47.855,46.571,47.819,145044,0
2011-12-01,47.874,49.161,47.591,47.608,133340,0
2011-12-02,48.178,48.178,46.892,47.399,56265,0
2011-12-05,48.123,48.471,47.343,47.663,87454,0
2011-12-06,47.663,48.572,47.343,48.042,61860,0
2011-12-07,47.682,48.876,47.682,48.591,97242,0
2011-12-08,48.085,48.085,46.964,47.131,197834,0
2011-12-09,47.389,47.746,46.599,47.553,183159,0
2011-12-12,46.637,47.903,46.637,47.505,106207,0
2011-12-13,47.883,48.397,46.304,46.506,72370,0
2011-12-14,46.562,47.581,46.406,47.305,126563,0
2011-12-15,48.657,49.197,47.553,49.02,134096,0
2011-12-16,49.095,50.318,49.095,50.26,189495,0
2011-12-19,50.177,50.435,49.234,49.637,138872,0
2011-12-20,49.94,50.637,49.94,50.26,157984,0
2011-12-21,50.519,50.712,49.968,50.557,66555,0
2011-12-22,50.749,50.832,49.878,50.444,91457,0
2011-12-23,50.664,50.664,49.288,50.187,39567,0
2011-12-27,50.196,50.26,49.27,49.897,36032,0
2011-12-28,49.446,49.849,49.188,49.261,63799,0
2011-12-29,49.261,50.224,49.188,49.784,69635,0
2011-12-30,49.775,49.897,48.582,48.975,198329,0
2012-01-03,49.958,50.419,48.673,48.894,108063,0
2012-01-04,48.194,49.766,48.194,49.545,86571,0
2012-01-05,49.84,49.912,48.62,49.681,61965,0
2012-01-06,49.545,50.594,49.545,49.977,101087,0
2012-01-09,49.545,50.363,49.334,49.592,69025,0
2012-01-10,49.298,49.746,48.719,48.912,117369,0
2012-01-11,48.481,49.364,48.481,49.123,66247,0
2012-01-12,49.03,49.03,48.297,48.719,58718,0
2012-01-13,48.194,48.756,48.194,48.665,80476,0
2012-01-17,48.849,48.966,48.123,48.279,61102,0
2012-01-18,48.297,48.683,47.343,48.407,83192,0
2012-01-19,48.508,49.655,48.307,49.39,234940,0
2012-01-20,49.418,50.4,49.418,49.536,74609,0
2012-01-23,49.655,49.655,48.014,48.535,60753,0
2012-01-24,48.903,49.573,48.288,49.518,95108,0
2012-01-25,49.949,50.849,49.681,50.167,224363,0
2012-01-26,50.529,50.814,50.088,50.435,74935,0
2012-01-27,50.594,51.281,50.28,50.472,139438,0
2012-01-30,50.116,51.134,50.116,50.444,76420,0
2012-01-31,50.693,50.731,49.912,50.472,106374,0
2012-02-01,51.126,51.804,50.594,51.666,187827,0
2012-02-02,52.023,52.023,50.088,50.951,137746,0
2012-02-03,51.558,53.035,51.143,52.107,235162,0
2012-02-06,51.07,51.079,49.02,50.645,337042,0
2012-02-07,50.032,50.904,49.61,49.84,158971,0
2012-02-08,50.125,50.125,48.461,49.446,157900,0
2012-02-09,49.646,49.84,48.802,49.628,95671,0
2012-02-10,49.105,49.553,48.783,49.334,59357,0
2012-02-13,49.637,49.849,48.956,49.436,141598,0
2012-02-14,49.28,49.61,48.821,49.049,173312,0
2012-02-15,49.461,49.888,48.876,49.655,292005,0
2012-02-16,49.381,50.849,49.113,50.775,306643,0
2012-02-17,50.996,52.042,50.39,50.977,299141,0
2012-02-21,51.702,51.702,46.028,46.818,358855,0
2012-02-22,46.219,46.892,45.461,45.735,264616,0
2012-02-23,45.588,46.266,44.955,45.856,308545,0
2012-02-24,45.762,45.762,44.34,44.442,236461,0
2012-02-27,44.185,45.011,44.072,44.651,182792,0
2012-02-28,44.532,45.856,44.302,45.819,328643,0
2012-02-29,46,46.562,45.762,45.892,244766,0
2012-03-01,45.919,46.416,45.819,45.892,147804,0
2012-03-02,45.791,46.065,44.964,45.092,89654,0
2012-03-05,44.532,44.9,43.45,44.532,126957,0
2012-03-06,44.036,44.809,43.484,44.558,179168,0
2012-03-07,44.256,44.377,43.723,44.118,81519,0
2012-03-08,44.211,45.129,43.943,44.964,116421,0
2012-03-09,44.909,45.819,44.614,45.669,192991,0
2012-03-12,45.838,45.838,44.779,45.579,171817,0
2012-03-13,45.744,46.453,45.679,46.266,186516,0
2012-03-14,46.259,46.724,46.111,46.284,116763,0
2012-03-15,46.47,47.663,46.065,47.343,133998,0
2012-03-16,47.562,47.562,46.219,46.552,184901,0
2012-03-19,46.47,47.333,46.176,47.011,119078,0
2012-03-20,46.599,47.458,46.599,47.139,108699,0
2012-03-21,47.178,47.524,46.974,47.296,98671,0
2012-03-22,47.059,47.682,46.927,47.645,122281,0
2012-03-23,47.846,47.855,47.093,47.553,58568,0
2012-03-26,47.572,49.995,47.572,49.995,159168,0
2012-03-27,49.912,50.363,49.095,49.461,165647,0
2012-03-28,49.592,50.932,49.592,50.655,143960,0
2012-03-29,50.299,51.016,49.821,50.832,58749,0
2012-03-30,50.832,51.126,50.042,50.042,117707,0
2012-04-02,50.013,50.655,49.766,50.564,115260,0
2012-04-03,50.454,52.438,50.26,52.355,167951,0
2012-04-04,53.062,55.497,52.337,55.396,367491,0
2012-04-05,55.011,56.205,54.494,54.641,242227,0
2012-04-09,53.587,54.475,53.302,53.375,209573,0
2012-04-10,53.532,55.098,52.234,52.327,205453,0
2012-04-11,52.869,53.035,52.254,52.291,168381,0
2012-04-12,52.584,55.284,52.584,54.155,191011,0
2012-04-13,54.008,55.079,53.191,53.886,92523,0
2012-04-16,53.896,54.595,53.394,54.018,142648,0
2012-04-17,54.137,55.108,54.137,54.501,148083,0
2012-04-18,54.501,56.195,54.494,55.165,276287,0
2012-04-19,55.301,55.301,54.304,54.899,183547,0
2012-04-20,55.506,55.506,53.375,54.312,185440,0
2012-04-23,53.659,54.466,53.026,53.173,182090,0
2012-04-24,53.356,54.992,53.311,54.705,221211,0
2012-04-25,55.46,56.011,54.247,54.853,130669,0
2012-04-26,55.607,58.388,53.823,54.026,184979,0
2012-04-27,54.08,55.274,53.999,55.116,139753,0
2012-04-30,55.218,55.218,53.916,53.952,146139,0
2012-05-01,54.201,55.515,54.201,55.116,173213,0
2012-05-02,55.061,57.158,54.956,56.845,208313,0
2012-05-03,56.745,59.224,56.688,58.312,315821,0
2012-05-04,58.214,58.883,57.341,57.57,242155,0
2012-05-07,57.341,59.087,57.341,58.259,238964,0
2012-05-08,57.865,58.892,56.845,58.744,309035,0
2012-05-09,58.269,59.151,57.57,58.13,189071,0
2012-05-10,58.637,58.892,58.011,58.303,186022,0
2012-05-11,58.102,58.81,57.993,58.763,109035,0
2012-05-14,58.463,58.92,58.463,58.646,237806,0
2012-05-15,58.534,59.424,58.534,58.984,135728,0
2012-05-16,59.029,59.728,58.637,58.938,111937,0
2012-05-17,58.544,58.838,56.948,56.983,92957,0
2012-05-18,56.919,57.745,56.157,57.211,182330,0
2012-05-21,57.122,57.975,56.726,57.534,163937,0
2012-05-22,57.395,57.828,56.819,57.249,136612,0
2012-05-23,56.88,57.947,56.303,57.837,180173,0
2012-05-24,57.149,59.252,57.149,58.994,131787,0
2012-05-25,58.855,59.324,58.075,58.8,253568,0
2012-05-29,58.956,59.261,58.573,58.672,135297,0
2012-05-30,58.295,59.224,57.847,58.672,224924,0
2012-05-31,59.077,59.811,59.029,59.544,250487,0
2012-06-01,58.956,59.682,58.463,58.763,151173,0
2012-06-04,59.077,59.571,57.075,57.167,283381,0
2012-06-05,57.149,57.754,56.707,57.313,290720,0
2012-06-06,57.249,58.82,57.249,58.269,139512,0
2012-06-07,59.029,59.362,58.084,58.149,169728,0
2012-06-08,59.067,60.748,58.994,60.325,317337,0
2012-06-11,61.812,61.812,59.59,59.719,140250,0
2012-06-12,60.203,60.866,59.414,60.362,162932,0
2012-06-13,60.517,61.812,60.446,61.666,218174,0
2012-06-14,61.906,62.703,60.748,61.059,194691,0
2012-06-15,61.059,61.84,59.913,59.958,165129,0
2012-06-18,59.794,61.685,59.132,61.519,119859,0
2012-06-19,61.529,63.197,61.529,63.081,141138,0
2012-06-20,63.62,65.193,63.354,64.687,271245,0
2012-06-21,64.87,65.128,63.677,63.97,98761,0
2012-06-22,64.513,65.577,64.311,64.375,211500,0
2012-06-25,64.034,64.56,63.255,63.354,111474,0
2012-06-26,63.567,65.283,63.347,64.668,144650,0
2012-06-27,65.118,65.118,63.301,63.62,151052,0
2012-06-28,63.137,63.943,62.025,63.301,115472,0
2012-06-29,64.227,64.466,63.034,63.978,104030,0
2012-07-02,64.273,66.118,63.686,65.999,214820,0
2012-07-03,66.339,66.488,63.962,64.227,78265,0
2012-07-05,63.814,64.154,62.436,63.137,152353,0
2012-07-06,62.942,64.391,62.942,64.264,87492,0
2012-07-09,64.108,64.997,64.108,64.88,171234,0
2012-07-10,64.217,66.339,64.126,64.677,210709,0
2012-07-11,65.834,69.717,65.834,66.146,397315,0
2012-07-12,66.009,66.276,64.043,65.402,203715,0
2012-07-13,65.834,67.165,65.834,67.02,124780,0
2012-07-16,67.139,67.852,67.055,67.635,173275,0
2012-07-17,67.946,68.588,67.192,67.946,138789,0
2012-07-18,68.055,68.79,67.644,67.797,90057,0
2012-07-19,68.02,68.505,64.494,65.945,201237,0
2012-07-20,65.603,65.603,64.016,64.154,103825,0
2012-07-23,63.511,64.366,62.64,64.062,123987,0
2012-07-24,64.476,65.082,62.254,62.803,109509,0
2012-07-25,63.071,64.217,62.225,62.64,74035,0
2012-07-26,63.118,63.667,62.225,63.538,72617,0
2012-07-27,63.602,64.706,63.292,64.209,103093,0
2012-07-30,64.007,64.75,63.162,63.705,193061,0
2012-07-31,63.751,65.789,63.207,65.247,149790,0
2012-08-01,63.493,64.843,60.849,61.059,311654,0
2012-08-02,61.233,64.622,59.058,63.282,290238,0
2012-08-03,63.788,64.025,62.768,63.171,143754,0
2012-08-06,63.354,64.319,62.942,63.418,116564,0
2012-08-07,63.574,63.988,62.052,63.32,151165,0
2012-08-08,63.364,64.759,63.071,64.348,151155,0
2012-08-09,63.988,64.696,60.526,61.501,240761,0
2012-08-10,61.592,61.638,60.691,61.328,251557,0
2012-08-13,61.014,62.52,60.776,62.346,107993,0
2012-08-14,62.84,63.338,61.454,61.737,178867,0
2012-08-15,61.511,62.575,61.511,62.235,97142,0
2012-08-16,62.061,62.604,61.023,62.28,177736,0
2012-08-17,62.169,63.915,61.923,63.292,92990,0
2012-08-20,63.338,65.156,63.144,64.281,85780,0
2012-08-21,64.366,65.183,62.225,63.109,188718,0
2012-08-22,62.759,63.655,62.169,62.317,114837,0
2012-08-23,62.071,62.431,61.152,61.425,128664,0
2012-08-24,61.364,61.755,60.839,61.233,126753,0
2012-08-27,61.29,61.84,60.922,61.529,84598,0
2012-08-28,61.205,61.561,60.398,60.758,157450,0
2012-08-29,60.638,61.28,60.251,60.647,114065,0
2012-08-30,60.609,61.638,60.261,60.903,88015,0
2012-08-31,61.252,61.601,60.441,60.82,141965,0
2012-09-04,60.573,61.04,59.618,60.437,87649,0
2012-09-05,60.203,62.126,60.203,61.492,177658,0
2012-09-06,61.619,62.161,61.546,61.745,130854,0
2012-09-07,61.765,61.958,60.546,60.839,130362,0
2012-09-10,60.72,61.898,59.811,60.223,145079,0
2012-09-11,60.022,60.72,58.994,59.728,87665,0
2012-09-12,59.932,61.105,59.83,60.738,73882,0
2012-09-13,60.894,61.187,60.105,60.72,167771,0
2012-09-14,60.6,61.152,59.049,59.214,263212,0
2012-09-17,58.637,58.637,56.589,57.837,266828,0
2012-09-18,57.645,58.249,57.645,57.975,156014,0
2012-09-19,58.223,60.105,58.223,59.877,118752,0
2012-09-20,59.189,59.645,58.744,59.132,115724,0
2012-09-21,59.728,59.894,58.453,58.709,130350,0
2012-09-24,58.654,59.802,57.8,58.544,92324,0
2012-09-25,58.618,59.535,57.874,59.002,110560,0
2012-09-26,58.938,59.94,58.388,59.571,86188,0
2012-09-27,59.756,59.756,58.232,58.59,70209,0
2012-09-28,58.286,58.778,57.8,58.178,72786,0
2012-10-01,58.223,60.012,58.214,59.71,71423,0
2012-10-02,60.187,60.233,59.095,59.353,79401,0
2012-10-03,59.287,61.069,59.287,60.619,139797,0
2012-10-04,60.6,61.619,60.398,61.355,105827,0
2012-10-05,61.345,62.694,61.28,61.868,108308,0
2012-10-08,61.888,62.418,61.444,61.898,119722,0
2012-10-09,62.025,62.135,61.252,61.529,114845,0
2012-10-10,61.666,63.043,61.205,62.549,179494,0
2012-10-11,62.622,63.052,62.005,62.85,158656,0
2012-10-12,62.731,63.301,62.675,63.062,98408,0
2012-10-15,63.265,64.108,63.153,64.1,120605,0
2012-10-16,64.144,64.273,63.742,64.016,102408,0
2012-10-17,62.895,63.447,62.225,63.273,173594,0
2012-10-18,63.354,64.043,63.292,63.806,118600,0
2012-10-19,63.338,64.025,62.463,63.144,122579,0
2012-10-22,63.137,63.466,62.743,63.354,69873,0
2012-10-23,63.226,64.217,62.225,63.978,73219,0
2012-10-24,64.273,64.273,62.768,63.024,65005,0
2012-10-25,63.373,65.373,62.869,64.843,268251,0
2012-10-26,64.648,66.322,64.41,65.927,248149,0
2012-10-31,66.064,67.01,65.429,66.79,85968,0
2012-11-01,66.937,68.14,66.763,68.131,122267,0
2012-11-02,68.093,68.314,65.715,67.001,134563,0
2012-11-05,66.844,68.359,66.612,67.937,69893,0
2012-11-06,68.14,68.818,67.816,68.728,123547,0
2012-11-07,68.242,68.865,67.598,68.718,96545,0
2012-11-08,68.414,69.656,68.176,69.011,116248,0
2012-11-09,68.597,69.975,67.339,67.88,83034,0
2012-11-12,67.862,68.196,66.9,67.321,70320,0
2012-11-13,67.092,67.946,64.447,66.56,85366,0
2012-11-14,66.45,66.557,64.209,64.648,101504,0
2012-11-15,64.466,66.118,63.814,65.109,86008,0
2012-11-16,64.962,66.725,64.677,65.322,123830,0
2012-11-19,65.999,66.908,65.393,66.744,77732,0
2012-11-20,67.092,68.172,66.744,67.778,75842,0
2012-11-21,68.001,69.617,67.806,68.323,44930,0
2012-11-23,68.542,68.818,68.405,68.634,25073,0
2012-11-26,68.449,68.728,67.387,67.761,98225,0
2012-11-27,67.806,68.561,67.479,67.698,88966,0
2012-11-28,66.569,67.797,65.799,67.219,110426,0
2012-11-29,67.88,68.359,67.303,67.88,52680,0
2012-11-30,67.589,68.405,67.488,67.963,107651,0
2012-12-03,68.04,68.084,67.284,67.525,65019,0
2012-12-04,67.761,68.856,65.668,68.295,167363,0
2012-12-05,68.578,68.755,67.146,67.752,61734,0
2012-12-06,67.569,68.865,67.569,68.828,73053,0
2012-12-07,68.856,68.865,66.513,67.256,196442,0
2012-12-10,67.028,67.33,66.417,66.844,124685,0
2012-12-11,66.744,67.237,66.533,66.956,184459,0
2012-12-12,66.965,68.232,66.506,67.543,162938,0
2012-12-13,67.752,68.856,67.717,67.909,93557,0
2012-12-14,68.561,68.616,67.672,67.963,120419,0
2012-12-17,68.718,68.865,67.89,68.449,104345,0
2012-12-18,68.314,69.838,68.223,69.315,119160,0
2012-12-19,69.231,70.922,69.231,70.179,88877,0
2012-12-20,69.994,70.207,69.673,70.066,107313,0
2012-12-21,68.818,70.333,68.607,69.69,201804,0
2012-12-24,69.919,71.114,69.231,70.993,81839,0
2012-12-26,70.993,71.591,66.937,67.44,208573,0
2012-12-27,67.662,67.91,65.274,66.366,111415,0
2012-12-28,66.155,67.028,66.155,66.45,104275,0
2012-12-31,66.734,68.654,66.64,67.404,144780,0
2013-01-02,68.387,69.656,68.167,69.305,134046,0
2013-01-03,69.268,69.591,68.782,69.26,130968,0
2013-01-04,69.599,71.279,68.439,70.913,173156,0
2013-01-07,71.151,72.398,70.531,71.535,200796,0
2013-01-08,70.958,71.198,70.013,70.324,206358,0
2013-01-09,70.25,70.839,69.709,70.571,161505,0
2013-01-10,70.856,71.077,69.269,69.581,111308,0
2013-01-11,69.793,69.793,66.621,67.312,185936,0
2013-01-14,67.367,68.699,66.266,68.542,172291,0
2013-01-15,68.14,68.892,67.707,68.808,88699,0
2013-01-16,68.561,69.085,68.343,68.422,91476,0
2013-01-17,68.532,68.532,66.834,68.093,222389,0
2013-01-18,68.055,68.495,67.569,67.937,209330,0
2013-01-22,67.973,68.828,67.534,68.737,129563,0
2013-01-23,68.267,69.021,68.046,68.505,98264,0
2013-01-24,68.699,68.984,67.266,67.727,183141,0
2013-01-25,67.377,68.405,67.229,67.955,151451,0
2013-01-28,68.14,69.471,67.579,69.085,175269,0
2013-01-29,68.808,70.241,68.102,70.233,209272,0
2013-01-30,69.783,70.436,67.112,67.717,211128,0
2013-01-31,67.852,69.095,66.603,68.378,154912,0
2013-02-01,70.003,70.003,68.314,68.737,130692,0
2013-02-04,68.267,68.828,66.781,68.295,198435,0
2013-02-05,68.708,68.808,68.186,68.708,181979,0
2013-02-06,68.671,70.617,68.405,70.306,177939,0
2013-02-07,70.416,71.849,69.471,71.629,152089,0
2013-02-08,71.48,72.29,71.48,71.728,102476,0
2013-02-11,71.591,71.958,71.243,71.931,136066,0
2013-02-12,71.775,72.197,71.399,71.646,99973,0
2013-02-13,71.922,73.372,71.922,73.226,229285,0
2013-02-14,72.986,73.181,71.766,72.594,98451,0
2013-02-15,73.152,74.373,72.728,73.858,120216,0
2013-02-19,73.775,73.916,73.235,73.766,120872,0
2013-02-20,73.117,74.336,72.537,72.566,167065,0
2013-02-21,73.051,73.583,71.803,73.071,110277,0
2013-02-22,73.142,73.794,72.106,73.766,92797,0
2013-02-25,74.189,74.52,72.494,72.702,93670,0
2013-02-26,72.875,74.496,71.896,73.723,106379,0
2013-02-27,73.555,74.786,73.555,74.108,128980,0
2013-02-28,73.823,75.293,73.61,73.723,94700,0
2013-03-01,74.033,74.842,73.483,74.613,223918,0
2013-03-04,74.66,76.467,74.603,76.357,240755,0
2013-03-05,76.43,78.218,76.43,77.882,138326,0
2013-03-06,78.173,78.348,76.844,77.056,105435,0
2013-03-07,76.87,77.825,76.743,77.521,83957,0
2013-03-08,77.587,78.717,77.587,78.265,113177,0
2013-03-11,77.781,78.691,77.781,78.348,51727,0
2013-03-12,78,78.963,77.504,77.825,32546,0
2013-03-13,77.624,79.277,77.624,78.691,97366,0
2013-03-14,78.973,80.252,78.148,79.634,108584,0
2013-03-15,79.828,80.233,77.789,79.092,126102,0
2013-03-18,79.056,80.233,77.512,79.763,89505,0
2013-03-19,79.653,81.72,79.479,80.716,118872,0
2013-03-20,80.967,81.971,80.34,80.839,136458,0
2013-03-21,79.414,80.93,78.926,79.624,109668,0
2013-03-22,79.588,79.864,79.295,79.387,79643,0
2013-03-25,79.699,80.048,78.138,78.81,102827,0
2013-03-26,78.963,79.545,78.686,79.377,162535,0
2013-03-27,79.24,81.295,78.143,81.075,114395,0
2013-03-28,81.399,82.141,81.121,81.518,134658,0
2013-04-01,81.167,81.361,78.617,79.653,192037,0
2013-04-02,78.662,80.102,78.311,79.258,209093,0
2013-04-03,79.607,79.864,76.228,76.65,151129,0
2013-04-04,76.906,78.376,76.844,78.037,94255,0
2013-04-05,76.769,78.963,76.018,78.607,82114,0
2013-04-08,79.066,79.653,78.617,79.488,84376,0
2013-04-09,79.717,80.415,79.056,79.205,84135,0
2013-04-10,78.633,81.89,78.488,80.636,171720,0
2013-04-11,80.8,82.104,80.461,81.111,56210,0
2013-04-12,81.167,81.757,80.672,81.26,49131,0
2013-04-15,81.5,81.91,78.617,78.963,110684,0
2013-04-16,79.588,82.085,79.278,81.837,81538,0
2013-04-17,81.666,82.262,80.515,81.847,84534,0
2013-04-18,82.362,82.562,80.745,81.563,114284,0
2013-04-19,82.206,83.702,81.471,83.123,106644,0
2013-04-22,83.465,85.823,82.617,84.482,159423,0
2013-04-23,84.65,85.521,83.896,85.107,128843,0
2013-04-24,84.804,85.722,84.108,84.685,125842,0
2013-04-25,85.089,85.742,82.554,83.06,80830,0
2013-04-26,82.454,83.546,82.018,82.445,95842,0
2013-04-29,82.764,82.996,82.04,82.617,94885,0
2013-04-30,82.748,83.352,82.188,82.546,105826,0
2013-05-01,82.252,82.868,79.872,80.597,110904,0
2013-05-02,80.901,82.5,80.901,81.881,86935,0
2013-05-03,82.04,83.207,81.947,82.95,98336,0
2013-05-06,83.169,84.391,83.169,83.766,81957,0
2013-05-07,83.812,84.267,83.686,83.942,145527,0
2013-05-08,84.023,84.904,83.996,84.555,77371,0
2013-05-09,84.224,84.967,83.876,83.952,96469,0
2013-05-10,84.28,85.374,84.27,84.859,66199,0
2013-05-13,84.593,84.787,84.051,84.344,64082,0
2013-05-14,84.526,84.778,84.153,84.344,171887,0
2013-05-15,84.29,87.1,84.08,86.421,256986,0
2013-05-16,85.997,87.457,85.997,86.962,139870,0
2013-05-17,87.448,87.934,86.86,87.438,101199,0
2013-05-20,87.624,87.696,85.393,85.776,124104,0
2013-05-21,86.135,86.411,84.713,85.162,114963,0
2013-05-22,85.418,86.429,83.932,84.787,107290,0
2013-05-23,84.473,85.521,83.776,85.043,76470,0
2013-05-24,84.466,85.852,84.466,85.695,42694,0
2013-05-28,86.308,86.476,85.079,86.173,82219,0
2013-05-29,86.053,86.256,84.344,84.362,137629,0
2013-05-30,85.043,86.08,84.768,85.2,96243,0
2013-05-31,84.65,85.969,84.456,84.94,81440,0
2013-06-03,84.94,87.724,84.94,87.594,182213,0
2013-06-04,87.943,89.34,87.495,88.495,138385,0
2013-06-05,88.441,90.184,87.296,88.038,244140,0
2013-06-06,88.302,88.843,87.348,88.092,133166,0
2013-06-07,88.753,92.251,88.146,91.801,87772,0
2013-06-10,92.234,93.942,91.507,92.562,106563,0
2013-06-11,91.642,93.333,91.084,92.931,101804,0
2013-06-12,93.232,93.792,91.829,92.527,108054,0
2013-06-13,92.26,93.483,92.26,93.399,62309,0
2013-06-14,93.058,93.886,92.278,92.691,69004,0
2013-06-17,93.455,94.028,91.829,93.841,58630,0
2013-06-18,94.225,97.024,93.248,96.782,77036,0
2013-06-19,96.782,97.452,96.313,96.332,61385,0
2013-06-20,95.679,95.679,93.085,93.654,127733,0
2013-06-21,93.99,94.254,91.167,93.672,227984,0
2013-06-24,92.847,96.042,91.875,94.967,109893,0
2013-06-25,95.517,98.457,95.423,97.873,91769,0
2013-06-26,98.706,99.69,95.746,96.322,201881,0
2013-06-27,97.054,97.246,95.013,96.772,99107,0
2013-06-28,96.742,98.438,96.12,97.316,185559,0
2013-07-01,98.418,100.74,97.413,98.647,128168,0
2013-07-02,98.904,99.268,97.598,98.518,95622,0
2013-07-03,98.358,99.358,98.191,98.666,19523,0
2013-07-05,100.22,100.43,97.736,98.191,75930,0
2013-07-08,98.24,99.477,97.326,97.413,102530,0
2013-07-09,95.307,95.395,89.854,90.424,393711,0
2013-07-10,90.653,90.837,89.772,90.35,174454,0
2013-07-11,90.764,92.426,90.038,92.251,147856,0
2013-07-12,92.322,93.004,90.801,91.01,199406,0
2013-07-15,91.325,94.769,91.059,94.338,196470,0
2013-07-16,94.121,95.16,93.141,94.655,81829,0
2013-07-17,95.004,97.316,94.665,97.121,120721,0
2013-07-18,97.491,97.99,96.101,97.354,75989,0
2013-07-19,97.306,97.306,95.689,96.705,95340,0
2013-07-22,96.081,98.508,95.755,98.161,101716,0
2013-07-23,98.894,98.894,83.912,86.768,499396,0
2013-07-24,87.485,88.209,84.498,85.291,319891,0
2013-07-25,85.162,86.411,83.608,86.099,288774,0
2013-07-26,85.619,87.742,84.832,87.559,142436,0
2013-07-29,87.421,89.34,86.299,88.907,148346,0
2013-07-30,89.285,90.424,88.665,90.238,159690,0
2013-07-31,90.331,91.048,89.285,89.413,155425,0
2013-08-01,89.726,90.618,88.788,89.984,84804,0
2013-08-02,89.707,90.516,88.4,89.817,100471,0
2013-08-05,90.019,90.681,90.019,90.341,103788,0
2013-08-06,90.35,90.35,89.038,89.984,55183,0
2013-08-07,89.891,90.22,88.638,89.901,80687,0
2013-08-08,89.984,90.609,88.898,89.782,98819,0
2013-08-09,90.012,90.167,89,89.862,133825,0
2013-08-12,89.624,90.129,88.696,89.634,51472,0
2013-08-13,89.8,90.35,85.393,87.797,124640,0
2013-08-14,87.348,87.475,85.438,86.695,117772,0
2013-08-15,87.779,87.779,84.85,87.273,145814,0
2013-08-16,86.87,88.43,86.567,86.824,42945,0
2013-08-19,86.824,87.374,85.245,86.135,94327,0
2013-08-20,86.246,87.962,86.246,87.302,67856,0
2013-08-21,87.348,87.943,85.639,86.722,58655,0
2013-08-22,86.98,88.561,86.713,88.35,33306,0
2013-08-23,88.431,89.176,86.467,87.641,51009,0
2013-08-26,87.897,88.588,86.852,88.153,41234,0
2013-08-27,87.009,87.495,84.814,86.798,83149,0
2013-08-28,86.925,86.925,84.722,85.619,51927,0
2013-08-29,85.722,88.146,85.629,87.421,37062,0
2013-08-30,87.08,87.797,86.768,86.778,97356,0
2013-09-03,87.54,88.063,85.428,85.977,71787,0
2013-09-04,86.246,87.569,85.776,86.86,96039,0
2013-09-05,86.788,87.816,85.629,86.954,41838,0
2013-09-06,87.07,87.07,83.812,85.592,86716,0
2013-09-09,86.135,88.359,85.162,87.852,128498,0
2013-09-10,88.422,90.845,86.485,90.754,62029,0
2013-09-11,90.341,90.89,89.177,90.238,52355,0
2013-09-12,89.782,90.672,88.162,88.634,50542,0
2013-09-13,89.128,90.618,88.092,90.35,90870,0
2013-09-16,91.111,91.311,89.679,90.386,98950,0
2013-09-17,90.764,91.616,90.22,91.616,54607,0
2013-09-18,91.353,93.597,90.853,93.197,78517,0
2013-09-19,93.029,94.938,92.004,94.562,140717,0
2013-09-20,94.58,95.16,89.762,89.901,257632,0
2013-09-23,89.277,89.453,87.009,89.277,114952,0
2013-09-24,89.413,93.122,88.917,92.609,157810,0
2013-09-25,92.591,94.235,90.918,93.012,64977,0
2013-09-26,92.884,95.022,91.811,94.751,79505,0
2013-09-27,94.111,98.083,93.886,97.403,173594,0
2013-09-30,96.641,97.442,94.833,96.732,121871,0
2013-10-01,97.014,99.268,95.3,98.378,77218,0
2013-10-02,98.073,98.28,95.066,95.345,89526,0
2013-10-03,94.929,95.261,93.278,94.366,106839,0
2013-10-04,93.886,95.004,93.764,94.208,99324,0
2013-10-07,93.689,94.796,92.527,93.379,95078,0
2013-10-08,93.663,94.225,90.074,90.837,96166,0
2013-10-09,90.863,91.259,88.779,89.301,153768,0
2013-10-10,90.357,91.642,89.331,90.157,135990,0
2013-10-11,90.229,91.792,89.468,91.633,106516,0
2013-10-14,91.497,95.582,90.754,94.824,145670,0
2013-10-15,94.309,95.385,92.188,92.921,97474,0
2013-10-16,93.446,95.233,92.341,94.777,87345,0
2013-10-17,95.032,96.656,94.852,96.621,104444,0
2013-10-18,97.814,98.358,97.218,98.113,143761,0
2013-10-21,98.151,98.765,97.344,98.23,56743,0
2013-10-22,99.74,100.6,97.99,98.637,120890,0
2013-10-23,99.019,100.01,96.198,97.784,133980,0
2013-10-24,98.171,98.97,94.957,97.178,146700,0
2013-10-25,97.559,98.95,96.227,97.814,68375,0
2013-10-28,99.65,99.65,97.103,97.403,59247,0
2013-10-29,98.01,98.765,96.583,97.765,74058,0
2013-10-30,98.093,98.656,95.49,97.491,54018,0
2013-10-31,97.326,97.598,95.405,95.736,78705,0
2013-11-01,94.899,97.384,94.899,96.928,90610,0
2013-11-04,97.413,98.339,95.851,96.928,120113,0
2013-11-05,96.244,99.427,95.927,98.94,69159,0
2013-11-06,99.179,99.338,96.782,97.103,71226,0
2013-11-07,97.218,97.598,95.899,96.253,79613,0
2013-11-08,96.169,99.149,96.169,97.52,61970,0
2013-11-11,97.286,98.617,96.456,96.87,42124,0
2013-11-12,96.656,102.59,96.656,98.97,87998,0
2013-11-13,98.132,98.99,94.515,98.498,71770,0
2013-11-14,98.438,98.438,96.611,97.598,36705,0
2013-11-15,97.774,99.258,96.322,98.795,46612,0
2013-11-18,99.457,100.66,97.131,97.227,49989,0
2013-11-19,96.563,100.53,96.563,97.804,79213,0
2013-11-20,97.834,98.528,96.505,97.462,46612,0
2013-11-21,97.598,99.159,97.422,98.597,49772,0
2013-11-22,98.904,101.73,98.478,101.03,84156,0
2013-11-25,101.78,104.76,101.2,104.32,84298,0
2013-11-26,104.76,104.76,101.77,103.28,75585,0
2013-11-27,103.7,104.72,102.1,104.65,60772,0
2013-11-29,105.32,105.38,101.05,101.65,57625,0
2013-12-02,101.91,103.42,101.28,101.86,73078,0
2013-12-03,103.49,103.64,99.139,99.89,75400,0
2013-12-04,99.59,100.03,97.364,98.548,53476,0
2013-12-05,98.27,99.427,97.559,98.834,71338,0
2013-12-06,99.169,99.72,98.358,98.98,43238,0
2013-12-09,98.95,99.6,98.02,99.019,63377,0
2013-12-10,97.765,100.04,97.765,98.617,82445,0
2013-12-11,96.36,99.71,96.36,97.393,77625,0
2013-12-12,97.755,99.57,97.083,98.3,74511,0
2013-12-13,98.765,99.81,97.103,98.508,66922,0
2013-12-16,97.951,100.22,97.951,99.95,54381,0
2013-12-17,100,102.12,99.049,101.09,108228,0
2013-12-18,100.94,101.95,99.91,101.17,71654,0
2013-12-19,100.76,101.14,98.488,98.934,59074,0
2013-12-20,99.387,100.75,98.834,99.85,186631,0
2013-12-23,100.26,101.75,98.656,99.99,107054,0
2013-12-24,99.79,100.82,98,99.96,51100,0
2013-12-26,100.17,101.22,99.109,101.05,71377,0
2013-12-27,101.5,101.5,96.631,97.745,81359,0
2013-12-30,97.403,99.7,97.188,98.706,54806,0
2013-12-31,98.914,99.407,97.559,98.884,60456,0
2014-01-02,98.775,101,98.508,99.218,74681,0
2014-01-03,99.288,102.66,98.488,101.9,108741,0
2014-01-06,102.22,103.15,98.469,99.179,112386,0
2014-01-07,99.57,100.59,98.319,99.099,102471,0
2014-01-08,100.55,100.55,96.543,98.171,164421,0
2014-01-09,95.185,98.498,93.904,95.395,228292,0
2014-01-10,94.872,97.54,93.784,97.246,177749,0
2014-01-13,96.696,98.23,95.195,96.742,106737,0
2014-01-14,96.909,98.06,96.13,97.736,109509,0
2014-01-15,97.667,98.488,96.188,97.113,78691,0
2014-01-16,96.666,97.598,94.881,95.64,109105,0
2014-01-17,95.794,97.034,95.345,96.714,177963,0
2014-01-21,97.784,98.696,97.121,97.549,116223,0
2014-01-22,97.923,100,97.354,99.65,77200,0
2014-01-23,98.864,100.05,98.01,99.407,88608,0
2014-01-24,98.528,99.82,97.286,98.083,98418,0
2014-01-27,97.824,99.427,94.497,95.545,86369,0
2014-01-28,95.451,97.296,95.022,96.139,73466,0
2014-01-29,94.674,97.083,91.3,93.409,156105,0
2014-01-30,84.423,85.67,76.141,85.345,799285,0
2014-01-31,84.406,87.165,84.376,85.407,290668,0
2014-02-03,85.623,85.971,82.427,84.357,285073,0
2014-02-04,85.015,85.015,82.872,84.114,166331,0
2014-02-05,82.746,83.964,81.947,83.158,253378,0
2014-02-06,83.562,85.541,83.028,84.782,175706,0
2014-02-07,85.165,87.678,84.406,86.093,167500,0
2014-02-10,86.393,86.393,84.534,85.56,130638,0
2014-02-11,85.345,86.938,85.267,86.674,112534,0
2014-02-12,87.155,87.323,85.999,86.263,86468,0
2014-02-13,85.015,87.773,85.015,87.763,166316,0
2014-02-14,87.82,89.959,86.553,89.03,118186,0
2014-02-18,89.123,89.395,87.218,87.274,81550,0
2014-02-19,86.891,88.616,85.943,86.948,99787,0
2014-02-20,87.534,89.358,86.706,88.813,80005,0
2014-02-21,89.264,91.29,88.316,90.388,109383,0
2014-02-24,90.145,91.027,89.459,90.032,93276,0
2014-02-25,91.672,96.705,89.742,95.122,175836,0
2014-02-26,95.355,96.081,90.969,95.233,93935,0
2014-02-27,95.65,95.899,93.193,93.324,74538,0
2014-02-28,93.672,94.506,92.508,93.089,237218,0
2014-03-03,92.801,94.625,92.499,92.713,222454,0
2014-03-04,94.702,97.873,94.082,96.782,235497,0
2014-03-05,96.563,96.563,94.244,95.307,164972,0
2014-03-06,98.29,102.58,97.804,101.83,197347,0
2014-03-07,97.598,103.53,97.598,102.48,149934,0
2014-03-10,102.55,104,101.28,102.1,176552,0
2014-03-11,101.91,103.96,101.23,102.63,243475,0
2014-03-12,102.17,103.53,101.22,102.69,148034,0
2014-03-13,103.15,103.15,98.368,100.49,198464,0
2014-03-14,101.23,101.37,99.59,101.06,213412,0
2014-03-17,101.67,103.78,100.32,103.33,152451,0
2014-03-18,103.68,105.44,103.47,103.97,98431,0
2014-03-19,103.89,104.47,101.54,102.38,119055,0
2014-03-20,102.48,104.24,101.21,103.53,119316,0
2014-03-21,103.27,104.1,100.87,101.35,133638,0
2014-03-24,100.69,102.73,100.39,102.04,96830,0
2014-03-25,102.38,103.99,101.05,102.72,82323,0
2014-03-26,103.77,103.77,101.13,101.14,97353,0
2014-03-27,100.65,102.34,99.377,101.89,116571,0
2014-03-28,102.11,104.34,100.97,101.74,70740,0
2014-03-31,103.24,105.38,102.49,104.98,98299,0
2014-04-01,105.18,108.26,104.66,107.91,109809,0
2014-04-02,108.15,109.75,106.91,107.47,135131,0
2014-04-03,107.4,108.44,105.11,107.18,77350,0
2014-04-04,107.44,108.95,103.12,103.97,86879,0
2014-04-07,103.58,104.29,102.23,103.42,133343,0
2014-04-08,107.91,108.4,104.47,107.89,210359,0
2014-04-09,108.59,110.33,105.86,110.09,124209,0
2014-04-10,110.4,110.79,107,108.1,88445,0
2014-04-11,107.29,110.98,105.93,106.86,120626,0
2014-04-14,105.49,108.19,104.76,106.49,69738,0
2014-04-15,105.72,107.23,103.25,106.39,161906,0
2014-04-16,106.87,109.65,104.96,109.21,83448,0
2014-04-17,109.19,109.51,106.94,108.73,81747,0
2014-04-21,108.71,110.73,107.47,108.96,33678,0
2014-04-22,110.03,112.72,108.66,111.19,95943,0
2014-04-23,112.54,113.1,110.71,112.12,125999,0
2014-04-24,113.7,115.67,108.8,111.97,180783,0
2014-04-25,111.53,111.64,108.91,109.64,116337,0
2014-04-28,109.77,111.58,107.95,109.57,119623,0
2014-04-29,110.02,110.06,107.3,108.98,93169,0
2014-04-30,108.23,110.69,108.23,110.15,77605,0
2014-05-01,110.3,111.06,108.54,109.35,127597,0
2014-05-02,109.52,111.18,108.78,110.07,116854,0
2014-05-05,109.28,110.86,108.26,109.36,97972,0
2014-05-06,109.54,110.17,107.52,108.03,95547,0
2014-05-07,108.33,108.46,106.18,108.43,90199,0
2014-05-08,108.58,109.96,107.33,108.01,107226,0
2014-05-09,108.19,108.99,106.94,108.61,64220,0
2014-05-12,108.66,111.5,108.66,111.13,98270,0
2014-05-13,109.98,111.52,109.98,110.12,92307,0
2014-05-14,110.32,110.32,106.46,107.3,135760,0
2014-05-15,106.83,108.76,105.18,108.07,121622,0
2014-05-16,107.71,108.63,106.69,108.51,57588,0
2014-05-19,108.31,110.66,107.99,110.12,102276,0
2014-05-20,109.64,110.38,106.95,107.93,74065,0
2014-05-21,108.17,109.35,106.86,108.04,90912,0
2014-05-22,108.19,109.51,107.74,108.99,83979,0
2014-05-23,109.22,111.69,108.01,109.63,117993,0
2014-05-27,109.57,111,109.57,110.65,87118,0
2014-05-28,110.2,110.55,107.96,109.45,206319,0
2014-05-29,110.12,110.98,107.53,108.94,148229,0
2014-05-30,108.85,109.41,107.18,107.85,235979,0
2014-06-02,107.94,112.09,107.69,111.7,125606,0
2014-06-03,111.57,113.12,110.24,111.24,157543,0
2014-06-04,110.98,113.1,110.49,112.17,99394,0
2014-06-05,112.23,113.65,110.75,113.19,103895,0
2014-06-06,113.73,116.86,113.04,116.33,127983,0
2014-06-09,115.97,116.84,115.44,115.8,96424,0
2014-06-10,115.73,116.34,115.6,115.67,100018,0
2014-06-11,115.13,115.13,112.57,113.17,77147,0
2014-06-12,112.58,112.92,107.07,107.87,127149,0
2014-06-13,107.88,110.39,107.51,109.12,84089,0
2014-06-16,108.38,109.43,106.11,106.56,103692,0
2014-06-17,106.2,107.98,106.13,106.87,99718,0
2014-06-18,107.28,108.46,105.89,108.17,105208,0
2014-06-19,107.59,111.06,107.59,110.94,185981,0
2014-06-20,111.09,111.38,108.9,110.08,326707,0
2014-06-23,109.86,110.41,107.87,109.65,91835,0
2014-06-24,109.7,111.85,108.9,109.28,141383,0
2014-06-25,108.9,111.21,108.61,110.98,126818,0
2014-06-26,111.51,112.12,109.76,110.74,99403,0
2014-06-27,109.99,112.65,109.73,112.17,219635,0
2014-06-30,112.52,112.77,109.57,110.44,132821,0
2014-07-01,110.91,113.75,110.4,113,91671,0
2014-07-02,112.54,112.54,109.45,110.04,78480,0
2014-07-03,110.59,111.6,110.04,110.34,46657,0
2014-07-07,110.35,110.88,108.36,108.78,111887,0
2014-07-08,108.89,111.57,106.72,111.24,138422,0
2014-07-09,112.17,114.55,111.71,114.38,141556,0
2014-07-10,112.94,115.6,112.57,114.81,96523,0
2014-07-11,114.32,115.75,113.93,114.21,39625,0
2014-07-14,115.55,115.55,113,113.27,70247,0
2014-07-15,113.68,115,112.54,114.75,75878,0
2014-07-16,115.64,116.02,112.94,113.43,57578,0
2014-07-17,114.55,114.88,110.71,111.01,113209,0
2014-07-18,110.75,113.86,110.75,113.28,95641,0
2014-07-21,114.42,114.66,111.87,113.78,77375,0
2014-07-22,114.42,114.88,113.68,114.73,88785,0
2014-07-23,114.43,117.81,114.43,117.08,106669,0
2014-07-24,112.4,114.48,107.78,108.7,220445,0
2014-07-25,108.38,111.89,108.38,110.87,154297,0
2014-07-28,111.31,111.44,109.86,110.64,133820,0
2014-07-29,110.78,112.02,109.94,110.69,105162,0
2014-07-30,111.64,113.45,110.66,111.54,139467,0
2014-07-31,112.21,112.21,110.26,110.43,110455,0
2014-08-01,110.98,111.59,108.6,110.84,110132,0
2014-08-04,111.4,111.56,108.9,110.23,106081,0
2014-08-05,109.56,112.47,109.12,110.03,110508,0
2014-08-06,109.93,112.79,108.79,112.01,131236,0
2014-08-07,112.39,112.6,109.86,110.66,112072,0
2014-08-08,110.79,113.16,109.09,112.5,131110,0
2014-08-11,112.98,114.8,111.53,114.49,118508,0
2014-08-12,113.94,115.6,113.47,114.03,83539,0
2014-08-13,112.61,115.42,112.61,115.41,65155,0
2014-08-14,115.55,116.29,114.35,116.1,88561,0
2014-08-15,117.2,118.18,113.46,115.79,94568,0
2014-08-18,117.01,119.29,116.94,118.86,68892,0
2014-08-19,119.32,120.4,118.27,119.14,142917,0
2014-08-20,118.58,120.31,118.55,119.46,170813,0
2014-08-21,119.24,119.24,116.59,117.16,168667,0
2014-08-22,116.79,118.45,116.3,118.04,174230,0
2014-08-25,118.4,118.83,117.47,118.31,94847,0
2014-08-26,118.56,118.78,116.13,116.69,84175,0
2014-08-27,116.46,118.29,115.72,116.48,108639,0
2014-08-28,116.11,117.23,114.73,115.68,85458,0
2014-08-29,116.29,116.29,114.29,115.22,83444,0
2014-09-02,115.73,119.22,115.2,118.98,151964,0
2014-09-03,118.82,118.82,116.05,118.36,97393,0
2014-09-04,118.92,120.3,117.12,117.52,87067,0
2014-09-05,117.08,118.71,115.78,118.22,57343,0
2014-09-08,118.49,118.94,117.7,118.72,78370,0
2014-09-09,118.27,118.82,117.6,117.97,70256,0
2014-09-10,118.42,119.44,116.91,118.87,47381,0
2014-09-11,117.83,119.65,116.84,118.2,99943,0
2014-09-12,118.88,120.56,117.14,117.93,131458,0
2014-09-15,118.18,120.51,116.14,116.29,127574,0
2014-09-16,115.39,116.94,114.33,116.13,96326,0
2014-09-17,116.14,117.37,115.28,117.29,116820,0
2014-09-18,117.36,118.29,117.16,117.9,91722,0
2014-09-19,118.05,119.25,116.59,117.01,218669,0
2014-09-22,117.06,117.23,116.48,116.74,115802,0
2014-09-23,116.75,117.36,114.93,116.06,250672,0
2014-09-24,115.3,118.25,115.3,117.58,162511,0
2014-09-25,117.59,117.95,115.72,115.97,185144,0
2014-09-26,116.62,117.13,115.3,116.47,92433,0
2014-09-29,115.48,116.3,115.07,115.72,45026,0
2014-09-30,116.08,117.23,115.41,115.97,166420,0
2014-10-01,115.59,115.59,112.36,113.49,137663,0
2014-10-02,113.19,114.87,111.78,112.77,233568,0
2014-10-03,114.58,115.64,113.61,114.5,160745,0
2014-10-06,114.85,115.57,111.44,111.52,131651,0
2014-10-07,110.96,112.23,108.84,109.05,205852,0
2014-10-08,108.27,108.56,103.42,103.87,716897,0
2014-10-09,103.49,103.8,101.84,102.7,165327,0
2014-10-10,102.01,104.29,101.46,102.23,238482,0
2014-10-13,102.79,103.2,98.03,98.557,240058,0
2014-10-14,99.55,103.82,98.904,102.38,152817,0
2014-10-15,100.56,105.44,100.1,104.56,192489,0
2014-10-16,102.5,106.72,102.5,105.82,114099,0
2014-10-17,105.92,107.45,104.43,105.06,84185,0
2014-10-20,105.14,110.68,105.07,110.54,219793,0
2014-10-21,111.55,113.7,110.12,113.45,129835,0
2014-10-22,113.78,114.4,111.56,112.83,118111,0
2014-10-23,113.69,116.15,111.72,114.28,248181,0
2014-10-24,114.4,115.26,112.75,114.53,161164,0
2014-10-27,114.44,118.02,113.89,117.79,203695,0
2014-10-28,118.26,121.59,117.08,121.22,181779,0
2014-10-29,120.95,121.87,118.84,120.96,128458,0
2014-10-30,120.8,121.87,118.82,120.75,137743,0
2014-10-31,123.27,125.76,121.9,125.15,162686,0
2014-11-03,125.02,126.66,124.1,126.23,155138,0
2014-11-04,126.43,130.04,126.15,128.78,243193,0
2014-11-05,130.2,130.2,126.54,126.92,152586,0
2014-11-06,127.58,128.35,125.95,127.57,206282,0
2014-11-07,127.55,127.55,125.57,126.28,142580,0
2014-11-10,126.04,128.79,124.14,128.5,219161,0
2014-11-11,128.81,129.62,126.58,127.39,196317,0
2014-11-12,126.92,127.74,125.14,125.62,198950,0
2014-11-13,126.34,127.16,124.66,125.02,129955,0
2014-11-14,124.57,126.27,123.37,123.67,137108,0
2014-11-17,124.32,126.28,123.18,123.32,172867,0
2014-11-18,124.33,127.22,123.83,126.51,157112,0
2014-11-19,126.61,126.85,123.59,124.84,112974,0
2014-11-20,124.46,124.88,122.9,124.33,74108,0
2014-11-21,125.88,125.88,122.95,124.3,106344,0
2014-11-24,125.15,126.67,124.49,126.54,131313,0
2014-11-25,127.25,127.92,124.71,126.52,74533,0
2014-11-26,126.59,127.17,125.84,126.24,76432,0
2014-11-28,130.36,135.16,130.27,131.52,113847,0
2014-12-01,131.31,132.79,129.15,130.28,154528,0
2014-12-02,131.76,133.74,129.19,131.04,206801,0
2014-12-03,130.32,132.37,130.19,131.64,118073,0
2014-12-04,132.36,136.4,129.87,135.13,247419,0
2014-12-05,136.44,137.5,132.71,133.68,165670,0
2014-12-08,134.57,136.9,132.68,134.56,132531,0
2014-12-09,132.81,132.81,128.23,130.23,204452,0
2014-12-10,128.97,131.52,125.62,126.03,174483,0
2014-12-11,126.85,129.9,126.83,128.29,121912,0
2014-12-12,127.56,128.07,126.34,127.09,116642,0
2014-12-15,128.5,129.61,126.3,128.35,137827,0
2014-12-16,128.76,129.74,126.34,129.45,192738,0
2014-12-17,131.12,136.9,130.59,136.08,284936,0
2014-12-18,136.23,136.92,134.71,135.53,137771,0
2014-12-19,134.89,136.59,132.88,133.44,224635,0
2014-12-22,133.93,136.22,133.36,135.72,129993,0
2014-12-23,135.44,136.1,133.55,134.43,162574,0
2014-12-24,134.44,138.23,134.44,137.75,99369,0
2014-12-26,137.81,138.62,136.45,138.39,131717,0
2014-12-29,138.16,140.36,137.03,139.13,159642,0
2014-12-30,140.55,141.42,138.59,140.85,99188,0
2014-12-31,141.51,145.33,141.08,143.58,266485,0
2015-01-02,145.06,145.73,140.74,143.15,177871,0
2015-01-05,140.94,143.55,140.77,141.97,168142,0
2015-01-06,142.79,142.86,138.03,141.21,181325,0
2015-01-07,141.85,143.38,139.3,143.26,166194,0
2015-01-08,144.6,150.14,144.6,148.33,262683,0
2015-01-09,148.74,150.5,146.93,148.16,189801,0
2015-01-12,149,149.72,146.25,147.44,149583,0
2015-01-13,149.26,155.91,148.54,151.19,196371,0
2015-01-14,149.77,153.01,146.54,149.08,186007,0
2015-01-15,151.93,156.36,149.8,153.53,261203,0
2015-01-16,156.3,156.3,151.96,155.91,180027,0
2015-01-20,157.03,163.69,157.03,163.68,260739,0
2015-01-21,160.57,166.71,160.57,163.46,463605,0
2015-01-22,166.77,167.71,164.54,166.04,323492,0
2015-01-23,165.98,166.75,164.28,166.45,223693,0
2015-01-26,166.45,169.52,165.04,169.37,148495,0
2015-01-27,168.28,174.72,166.69,174.23,229355,0
2015-01-28,175.19,176.99,167.84,168.67,415348,0
2015-01-29,169.53,172.85,165.79,172.58,245322,0
2015-01-30,170.84,175.71,167.2,173.14,315183,0
2015-02-02,172.17,172.43,166.24,171.68,232668,0
2015-02-03,171.42,172.59,165.64,166.03,280695,0
2015-02-04,166.19,172.12,166.03,170.96,176159,0
2015-02-05,171.88,171.89,167.26,169.77,155513,0
2015-02-06,168.97,171.93,167.68,168.99,151267,0
2015-02-09,167.96,168.7,165.37,167.45,89585,0
2015-02-10,168.76,171.93,168.32,171.01,123385,0
2015-02-11,170.49,174.26,170.02,173.38,135824,0
2015-02-12,174,175.82,171.32,174.3,117517,0
2015-02-13,173.03,173.64,169.83,170.41,137121,0
2015-02-17,169.93,171.93,165.97,166.97,119208,0
2015-02-18,166.97,168.83,165.37,168.77,154201,0
2015-02-19,171.84,173.6,170.63,172.46,159675,0
2015-02-20,173.14,176.69,172.02,176.49,98598,0
2015-02-23,177.3,179.57,174.41,177.93,145986,0
2015-02-24,177.04,180.32,176.38,180.11,96932,0
2015-02-25,181.11,181.11,172.75,173.33,109108,0
2015-02-26,173.34,176.55,172.48,176.25,96328,0
2015-02-27,174.89,178.08,173.93,175.38,145062,0
2015-03-02,175.69,179.63,175.02,178.64,115952,0
2015-03-03,177.5,179.11,175.11,178.36,133203,0
2015-03-04,177.16,178.04,175.52,176.74,97025,0
2015-03-05,176.98,181.73,175.7,181.47,129856,0
2015-03-06,181.09,182,177.51,178.03,157565,0
2015-03-09,178.86,183.7,178.64,182.91,147005,0
2015-03-10,182.72,185.11,179.44,183.41,140104,0
2015-03-11,183.42,184.34,181.79,183.77,132471,0
2015-03-12,183.94,188.87,182.17,187.22,170214,0
2015-03-13,187.21,188.88,185.06,186.44,131111,0
2015-03-16,186.44,188.6,185.13,187.38,194576,0
2015-03-17,187.08,188.99,185.9,188.74,211620,0
2015-03-18,188.83,190.52,184.13,185.54,187988,0
2015-03-19,186.26,188.74,184.63,185.26,156728,0
2015-03-20,186.59,187.33,183.36,186.18,253858,0
2015-03-23,187.38,188.54,184.4,187.77,185584,0
2015-03-24,186.97,188.81,184.89,186.39,113546,0
2015-03-25,188.39,188.39,179.64,180.47,104660,0
2015-03-26,178.34,181.57,174.68,180.03,87512,0
2015-03-27,180.69,186.43,180.69,184.07,89393,0
2015-03-30,184.34,187.34,183.31,186.46,86361,0
2015-03-31,186.12,186.44,181.4,183.93,123480,0
2015-04-01,183.03,183.05,171.29,171.84,216847,0
2015-04-02,172.99,175.74,154.34,154.85,526327,0
2015-04-06,156.86,162.38,155.92,159.36,566371,0
2015-04-07,159.15,161.35,157.34,159.93,208078,0
2015-04-08,161.18,164.44,160.24,162.07,312410,0
2015-04-09,162.27,163.23,159.21,161.28,216356,0
2015-04-10,162.45,162.45,158.97,160.9,150559,0
2015-04-13,160.2,165.04,160.2,161.74,129856,0
2015-04-14,161.86,162.49,159.9,160.82,189139,0
2015-04-15,161.78,162.86,159.98,160.69,167190,0
2015-04-16,160.97,164.59,160.68,161.1,119432,0
2015-04-17,160.46,161.67,159.42,160.06,122328,0
2015-04-20,161.47,162.55,159.06,161.51,148622,0
2015-04-21,162.14,162.84,160.58,161.6,150884,0
2015-04-22,163.48,163.48,160.27,160.55,176808,0
2015-04-23,162.94,163.25,156.91,159.76,201582,0
2015-04-24,159.76,161.74,157.46,160.8,147048,0
2015-04-27,159.74,161.44,154.14,157.15,180877,0
2015-04-28,156.85,159.81,153.25,157.26,172169,0
2015-04-29,156.97,157.07,149.49,152.65,136967,0
2015-04-30,152.11,153.92,146.35,147.07,237129,0
2015-05-01,147.23,152.2,147.06,150.91,214754,0
2015-05-04,152.68,154.59,150.57,152.95,271840,0
2015-05-05,152.21,154.43,148.26,149.62,176384,0
2015-05-06,152.75,152.75,147.08,151.39,179944,0
2015-05-07,150.8,155.89,149.4,155.01,161398,0
2015-05-08,156.08,159.1,155.05,157.28,200640,0
2015-05-11,157.34,161.21,157.34,160.02,130796,0
2015-05-12,159.25,159.97,157.71,158.77,134754,0
2015-05-13,159.6,160.82,157.14,157.5,124290,0
2015-05-14,158.12,159.95,156.53,159.41,107901,0
2015-05-15,158.68,160.43,157.84,159.1,131462,0
2015-05-18,158.68,160.24,158.28,159.48,111885,0
2015-05-19,160.05,160.17,156.33,157.65,178078,0
2015-05-20,158.4,158.4,149.93,150.71,229226,0
2015-05-21,150.42,154.07,149.67,152.4,188438,0
2015-05-22,152.63,155.12,149.64,150.9,62115,0
2015-05-26,151.03,151.03,144.71,146.2,141609,0
2015-05-27,147.09,148.71,144.68,148.13,97194,0
2015-05-28,147.74,147.93,145.65,147.83,100215,0
2015-05-29,147.43,151.14,147.21,150.84,149704,0
2015-06-01,150.67,155.12,148.91,154.24,174543,0
2015-06-02,152.67,154.2,151.37,152.24,161619,0
2015-06-03,153.01,157.38,152.3,157.14,125382,0
2015-06-04,158.07,159.82,157.94,158.75,212657,0
2015-06-05,159.08,159.56,157.09,158.89,148557,0
2015-06-08,158.27,158.27,152.31,153.54,205140,0
2015-06-09,150.45,155.74,147.29,152.41,193203,0
2015-06-10,151.93,157.46,151.93,155.99,166135,0
2015-06-11,156.65,157.17,154.16,155.49,87172,0
2015-06-12,154.88,158.78,154.07,158.27,128410,0
2015-06-15,156.82,159.25,153.35,156.61,147200,0
2015-06-16,157.06,161.12,155.87,160.45,160147,0
2015-06-17,160.06,161.49,159.31,160.98,118386,0
2015-06-18,163.21,170.79,162.08,170.5,243975,0
2015-06-19,170.46,174.24,169.71,171.89,218817,0
2015-06-22,173.42,173.57,169.56,171.9,211615,0
2015-06-23,171.9,174.01,168.94,171.54,122736,0
2015-06-24,171.54,172.49,168.88,170.96,122980,0
2015-06-25,171.77,175.77,171.42,173.03,244708,0
2015-06-26,173.02,173.68,171.53,172,230301,0
2015-06-29,170.63,173.8,168.38,168.56,163695,0
2015-06-30,169.54,173.62,169.11,170.39,158094,0
2015-07-01,172.83,173.07,167.64,169.71,228109,0
2015-07-02,170.72,171.95,168.55,169.69,154925,0
2015-07-06,168.9,174.78,168.59,174.18,250345,0
2015-07-07,174.33,176.34,171.97,175.22,178729,0
2015-07-08,175.26,182.72,172.6,182.42,218190,0
2015-07-09,182.75,185.74,180.07,180.86,267257,0
2015-07-10,182.14,186.53,182.14,186.15,286154,0
2015-07-13,188.86,191.08,186.79,187.36,193761,0
2015-07-14,186.78,189.68,184.15,185.32,289592,0
2015-07-15,184.12,192.14,183.01,189.53,183952,0
2015-07-16,190.62,194.12,188.09,192.49,174449,0
2015-07-17,192.22,195.44,191.4,194.43,184886,0
2015-07-20,195.83,196.12,191.73,194.48,272165,0
2015-07-21,193.98,196.02,191.23,195.16,191881,0
2015-07-22,195.88,198.89,195.3,196.36,260053,0
2015-07-23,197.43,200.09,194.7,196.4,207959,0
2015-07-24,196.55,199.68,193.77,195.47,125172,0
2015-07-27,194.52,196.32,192.34,194.86,138953,0
2015-07-28,194.76,199.19,193.48,198.71,191048,0
2015-07-29,198.79,200.96,196.32,196.96,219965,0
2015-07-30,201.16,211.51,196.82,203.16,535560,0
2015-07-31,202.46,206.41,201.16,203.77,210777,0
2015-08-03,206.59,214.84,204.52,210.6,320918,0
2015-08-04,209.85,211.37,207.27,210.8,161711,0
2015-08-05,211.95,220.01,211.78,219.17,248049,0
2015-08-06,219.17,222.87,213.12,214.53,220404,0
2015-08-07,213.57,215.78,210.47,210.73,209315,0
2015-08-10,212.67,215.86,208.86,212.64,185409,0
2015-08-11,211.71,220.52,211.71,217.43,163350,0
2015-08-12,216.39,218.2,206.14,216.49,208690,0
2015-08-13,218.09,225.94,215.17,223.53,234476,0
2015-08-14,222.48,223.17,219.24,223.07,158893,0
2015-08-17,220.84,228.1,219.43,224.12,184156,0
2015-08-18,225.08,227.69,218.87,219.48,232092,0
2015-08-19,219.45,221.99,215.99,217.45,330724,0
2015-08-20,215.22,215.85,210.22,210.93,246686,0
2015-08-21,206.9,212.87,203.88,207.25,303200,0
2015-08-24,197.38,209.14,184.49,200.7,174216,0
2015-08-25,207.99,212.55,202.7,203.57,181418,0
2015-08-26,208.51,210.95,199.29,207.11,130433,0
2015-08-27,209.75,211.41,195.25,201.22,319046,0
2015-08-28,199.98,203,197.32,199.89,301948,0
2015-08-31,199.41,203.19,193.77,194.95,256801,0
2015-09-01,192.02,195.06,186.38,187.79,455942,0
2015-09-02,189.23,198.13,188.19,197.99,278904,0
2015-09-03,198.03,201.02,194.63,195.54,235738,0
2015-09-04,193.52,197.19,192.01,194.77,234802,0
2015-09-08,197.56,203.29,197.56,202.24,173703,0
2015-09-09,204.62,206.03,198.48,201.29,167657,0
2015-09-10,201.84,203.37,199.26,199.97,96059,0
2015-09-11,199.41,205.19,199.41,203.33,149410,0
2015-09-14,203,205.61,201.68,203.21,123553,0
2015-09-15,204.42,207.21,201.91,205.01,155248,0
2015-09-16,204.05,206.03,203.16,204.17,131268,0
2015-09-17,204.29,211.13,202.86,209.79,170624,0
2015-09-18,207.35,211.69,204.99,209.18,299340,0
2015-09-21,209.75,211.93,205.24,209.25,90919,0
2015-09-22,207.74,207.74,201.18,203.45,99259,0
2015-09-23,204.75,208.39,200.48,206.67,118500,0
2015-09-24,205.25,208.51,202.07,206.01,152274,0
2015-09-25,208.15,211.42,206.29,210.37,175162,0
2015-09-28,209,210.29,201.43,204.32,240139,0
2015-09-29,204.6,205.73,200.88,202.24,214261,0
2015-09-30,203.8,208.56,202.65,207.4,212177,0
2015-10-01,206.56,210.98,203.63,209.07,129183,0
2015-10-02,207.45,211.45,201.95,206.79,112291,0
2015-10-05,207.7,209.92,204.55,207.22,189917,0
2015-10-06,207.43,207.43,199.51,200.07,250022,0
2015-10-07,201.38,206.27,198.67,205.09,180528,0
2015-10-08,204.24,205.47,200.83,203.96,100926,0
2015-10-09,202.79,210.75,202.31,208.78,100926,0
2015-10-12,210.15,219.44,210.13,218.54,180168,0
2015-10-13,215.8,217.92,209.49,209.96,142527,0
2015-10-14,210.8,212.78,204.63,206.04,109789,0
2015-10-15,206.21,208.32,203.91,207.66,146384,0
2015-10-16,207.66,207.66,201.48,205.96,179541,0
2015-10-19,206.04,212.09,204.46,210.95,112076,0
2015-10-20,211.47,211.98,206.21,208.76,120634,0
2015-10-21,210.03,210.13,205.45,207.15,149619,0
2015-10-22,203.81,203.81,186.06,192.78,534246,0
2015-10-23,192.77,194.93,191.22,194.77,165883,0
2015-10-26,194.82,197.44,191.77,193.4,199559,0
2015-10-27,193.35,196.13,189.87,195.94,182877,0
2015-10-28,195.15,195.69,190.18,191.77,150972,0
2015-10-29,191.75,193.4,189.1,189.7,187883,0
2015-10-30,189.81,191.65,188.46,189.38,175789,0
2015-11-02,190.25,190.86,187.14,187.36,197587,0
2015-11-03,187.34,188.12,185.02,187.57,245808,0
2015-11-04,187.03,188.81,183.19,187.7,131166,0
2015-11-05,188.38,191.47,188.34,190.82,83307,0
2015-11-06,190.02,194.89,189.45,194.6,99259,0
2015-11-09,193.76,194.45,187.54,188.23,110210,0
2015-11-10,188.62,190.83,183.29,186.78,170366,0
2015-11-11,186.74,187.98,181.4,182.4,186839,0
2015-11-12,181.62,187.08,176.81,177.4,234594,0
2015-11-13,175.69,180.51,174.07,177.61,138254,0
2015-11-16,176.51,179.01,174.81,178.02,111145,0
2015-11-17,178.82,183.95,178.39,178.95,129183,0
2015-11-18,180.07,182.89,176.21,182.36,148786,0
2015-11-19,182.97,185.66,182.53,184.06,116070,0
2015-11-20,185.02,189.89,184.76,189.81,117630,0
2015-11-23,190.18,192.49,189.39,192.21,131060,0
2015-11-24,189.45,196.4,179.81,182.35,136737,0
2015-11-25,182.35,183.75,180.7,182.93,144801,0
2015-11-27,183.4,188.38,182.38,185.67,40077,0
2015-11-30,178.56,185.75,167.39,168.23,386103,0
2015-12-01,168.53,182.04,167.74,171.14,215431,0
2015-12-02,170.19,170.93,162.36,170.11,325751,0
2015-12-03,170.49,174.64,165.91,166.25,173075,0
2015-12-04,166.41,173.51,166.41,170.34,124816,0
2015-12-07,170.96,172.79,168.56,169.98,161978,0
2015-12-08,168.61,170.15,166.08,168.49,125009,0
2015-12-09,167.73,170.58,163.56,164.68,150111,0
2015-12-10,164.1,171.74,163.85,170.13,156668,0
2015-12-11,166.74,172.66,162.38,163.29,126897,0
2015-12-14,162.92,168.7,162.92,166.81,180182,0
2015-12-15,169.19,172.89,168.23,171.01,156565,0
2015-12-16,171.96,174.27,166,169.79,146038,0
2015-12-17,170.51,170.81,166.76,167.07,106846,0
2015-12-18,166.88,168.78,162.88,163.18,180692,0
2015-12-21,164.7,169.89,164.7,169.61,104372,0
2015-12-22,170.62,170.98,163.98,166.99,123859,0
2015-12-23,168.26,168.26,164.42,167.11,132425,0
2015-12-24,165.81,170.32,165.41,167.97,54149,0
2015-12-28,168.61,170.21,166.86,168.27,155393,0
2015-12-29,168.97,171.9,167.86,171.06,102083,0
2015-12-30,171.3,171.85,166.93,167.13,66923,0
2015-12-31,166.56,166.56,161.54,162.74,128236,0
2016-01-04,159.79,162.18,150.92,156.17,217292,0
2016-01-05,156.84,159.44,154.26,156.04,200317,0
2016-01-06,154.17,158.15,153.17,153.24,175345,0
2016-01-07,151.1,153.63,145.73,145.95,247612,0
2016-01-08,144.45,149.33,143.01,143.18,336403,0
2016-01-11,144.72,155.05,144.53,154.55,266501,0
2016-01-12,155.32,158.63,153.72,156.33,212122,0
2016-01-13,156.73,156.73,149.08,150.87,280179,0
2016-01-14,150.71,157.19,147.08,156.4,232400,0
2016-01-15,151.79,156.43,150.42,153.94,216195,0
2016-01-19,155.5,157.71,148.44,151.45,228133,0
2016-01-20,150.51,162.26,148.88,158.99,263735,0
2016-01-21,159.07,160.68,149.83,153.34,312453,0
2016-01-22,155.05,159.41,151.74,155.64,155127,0
2016-01-25,154.9,157.21,152.72,154.16,197419,0
2016-01-26,154.25,158.86,153.26,157.28,199908,0
2016-01-27,157.72,160.95,152.72,154.05,164487,0
2016-01-28,136.71,154.05,130.55,148.13,350287,0
2016-01-29,148.14,157.53,146.84,155.61,303577,0
2016-02-01,154.8,164.27,154.02,161.6,333248,0
2016-02-02,160.42,164.09,153.44,155.95,199800,0
2016-02-03,158.04,158.04,150.13,155.29,179092,0
2016-02-04,155.24,155.24,148.59,153.61,280870,0
2016-02-05,152.6,157.81,143.5,144.13,160215,0
2016-02-08,142.5,144.57,140.33,143.25,102456,0
2016-02-09,141.32,147.56,140.94,145.77,68340,0
2016-02-10,147.35,150.07,145.68,147.01,91212,0
2016-02-11,144.4,151.52,140.69,148.3,66416,0
2016-02-12,149.31,151.85,146.92,149.83,140807,0
2016-02-16,150.71,151.82,146.7,150.76,103008,0
2016-02-17,151.21,155.14,149.85,150.9,116309,0
2016-02-18,151.15,155.13,149.37,152.67,113835,0
2016-02-19,151.9,156.31,151.41,153.55,104351,0
2016-02-22,154.79,157.48,151.44,153.25,118076,0
2016-02-23,153.03,156.74,152.99,156.3,82473,0
2016-02-24,155.08,159.9,153.88,159.71,78348,0
2016-02-25,159.98,164.59,158.21,164.15,106212,0
2016-02-26,164.84,164.84,156.51,158.08,112886,0
2016-02-29,157.83,159.98,157.08,158.88,127644,0
2016-03-01,160.59,165.96,159.8,165.77,113537,0
2016-03-02,167.01,167.01,162.7,164.97,104998,0
2016-03-03,165.65,168.18,163.71,167.79,176545,0
2016-03-04,167.76,169.16,164.22,166.97,133112,0
2016-03-07,166.22,166.79,163.95,165.27,148717,0
2016-03-08,163.56,165.59,161.54,162.05,150028,0
2016-03-09,162.11,163.7,160.6,162.55,139057,0
2016-03-10,163.07,166.78,159.03,162.6,346286,0
2016-03-11,163.81,166.44,162.71,165.11,112215,0
2016-03-14,164.75,165.8,162.21,163.95,128115,0
2016-03-15,162.53,165.44,162.27,165.24,224205,0
2016-03-16,164.25,168.07,164.25,167.48,159055,0
2016-03-17,166.87,167.13,162.21,164.33,93533,0
2016-03-18,165.27,169.85,165.27,168.13,290011,0
2016-03-21,167.59,170.54,167.19,170,147226,0
2016-03-22,168.48,171.39,167.31,169.36,130026,0
2016-03-23,169.65,173.98,168.73,169.83,108485,0
2016-03-24,169.09,169.99,166.46,167.9,115058,0
2016-03-28,168.37,172.29,168.03,171.16,58720,0
2016-03-29,171.18,176.25,170.33,175.63,132837,0
2016-03-30,176.13,177.27,172.83,174.84,85570,0
2016-03-31,174.4,177.02,172.43,172.94,85521,0
2016-04-01,171.25,171.53,169.06,170.25,86082,0
2016-04-04,170.41,172.75,167.95,168.47,93773,0
2016-04-05,166.84,170.82,166.4,166.89,77693,0
2016-04-06,167.01,167.01,161.96,165.6,98736,0
2016-04-07,165.51,170.71,165.3,167.28,87563,0
2016-04-08,168.27,171.27,166.73,169.12,79630,0
2016-04-11,169.67,173.44,169.15,169.66,61230,0
2016-04-12,169.56,173.79,169.56,172.6,101318,0
2016-04-13,173.99,174.83,172.36,174.52,72854,0
2016-04-14,174.84,177.25,173.73,175.88,76960,0
2016-04-15,173.47,174.8,170.36,172.99,89278,0
2016-04-18,173,176.84,172.91,176.53,82221,0
2016-04-19,177.37,178.63,172.88,173.15,72398,0
2016-04-20,173.03,177.43,170.88,171.26,92375,0
2016-04-21,171.55,173.59,166.3,169.29,147116,0
2016-04-22,168.07,170.7,161.84,163.28,128376,0
2016-04-25,163.29,164.1,161.11,162.93,83539,0
2016-04-26,163.15,166.54,162.6,165.48,78284,0
2016-04-27,165,166.85,162.04,163.62,103182,0
2016-04-28,165.18,170.71,160.25,161.14,133330,0
2016-04-29,160.15,160.26,154.31,155.97,132937,0
2016-05-02,156.36,158.14,153.25,154.63,126927,0
2016-05-03,153.85,155.42,149.25,153.02,159522,0
2016-05-04,152.05,153.61,149.04,149.67,103130,0
2016-05-05,150.3,152.38,149.24,149.31,78835,0
2016-05-06,148.78,149.95,143,147.09,116848,0
2016-05-09,146.85,151,145.36,147.86,139794,0
2016-05-10,148.62,150.17,147.23,148.23,90073,0
2016-05-11,147.69,148.12,141.87,142.34,87111,0
2016-05-12,142.58,143.04,134.49,136.23,158808,0
2016-05-13,136.64,140.08,136.46,138.55,102252,0
2016-05-16,139.51,141.82,137.17,140.72,96108,0
2016-05-17,140.35,143.26,138.02,139.29,109206,0
2016-05-18,138.3,142.02,137.46,138.91,90603,0
2016-05-19,138.1,140.47,134.84,137.34,71903,0
2016-05-20,137.46,138.17,135.68,136.68,118206,0
2016-05-23,136.99,137.84,134.55,134.85,61415,0
2016-05-24,135.69,136.26,134.13,135.64,83783,0
2016-05-25,136.11,138.74,135.4,135.79,96336,0
2016-05-26,136.1,136.1,132.33,133.23,189112,0
2016-05-27,133.84,136.5,133.21,136.31,135340,0
2016-05-31,136.7,137.55,133.89,135.69,130154,0
2016-06-01,135.66,139.36,135.19,139.26,199983,0
2016-06-02,138.88,141.33,136.52,137.03,140321,0
2016-06-03,137.19,137.19,132.8,135.29,104464,0
2016-06-06,135.63,137.12,134.87,136.78,103522,0
2016-06-07,137.4,141.21,135.82,140.12,123037,0
2016-06-08,140,149.77,140,149.26,274817,0
2016-06-09,148.78,151.6,145.64,147.14,153949,0
2016-06-10,145.81,148.49,143.48,145.12,100658,0
2016-06-13,142.51,145.09,141.7,142.36,93681,0
2016-06-14,143.56,147.32,143.24,145.45,116586,0
2016-06-15,145.48,145.48,142.47,142.94,145160,0
2016-06-16,142.38,143.69,140.99,142.63,124313,0
2016-06-17,142.57,143.39,139.8,140.45,177562,0
2016-06-20,142.05,143.45,138.96,140.54,103161,0
2016-06-21,141.62,142.77,140.17,141.6,131034,0
2016-06-22,142.06,144.04,139.14,140.1,98743,0
2016-06-23,141.24,142.98,139.03,140.08,103733,0
2016-06-24,133.44,139.25,133,138.12,141011,0
2016-06-27,139.05,140.32,132.63,135.24,165024,0
2016-06-28,136.06,140.39,134.7,138.03,133486,0
2016-06-29,139.58,143.92,139.09,142.03,144947,0
2016-06-30,143.05,147.93,139.86,147.87,164305,0
2016-07-01,147.99,149.16,145.12,145.23,105873,0
2016-07-05,143.96,143.96,139.89,141.06,165250,0
2016-07-06,139.6,142.46,134.54,142.07,248694,0
2016-07-07,141.28,144.7,140.57,142.2,158420,0
2016-07-08,143.54,146.92,143,144.64,147819,0
2016-07-11,145.04,146.39,142.96,143.41,129308,0
2016-07-12,145.86,146.35,142.2,144.95,211924,0
2016-07-13,146.24,146.91,142.77,143.64,94500,0
2016-07-14,144.44,147.74,142.92,145.98,177630,0
2016-07-15,146.78,146.78,143.32,144.49,167468,0
2016-07-18,144.49,144.89,143.59,143.73,115476,0
2016-07-19,143.17,143.77,140.81,140.95,110921,0
2016-07-20,141.59,142.36,137.91,138.07,136459,0
2016-07-21,137.37,137.37,134.15,136.63,556109,0
2016-07-22,137.63,140.34,137.31,139.39,251548,0
2016-07-25,139.04,140.11,137.57,138.01,95170,0
2016-07-26,137.92,138.46,136.77,137.24,154642,0
2016-07-27,137.76,137.96,130.69,131,355129,0
2016-07-28,131.43,132.27,129.77,131.66,197807,0
2016-07-29,131.79,133.69,125.78,126.66,256873,0
2016-08-01,125.69,127.33,122.8,125.19,230964,0
2016-08-02,124.77,126.92,119.26,120.29,259731,0
2016-08-03,120.55,121.54,118.8,119.88,142520,0
2016-08-04,120.37,122.65,119.89,121.9,183437,0
2016-08-05,123.02,126.53,123.02,125.97,123066,0
2016-08-08,126.76,127.31,124.19,125.21,151732,0
2016-08-09,124.82,125.22,120.98,122.17,117325,0
2016-08-10,122.2,122.98,120.79,122.89,68433,0
2016-08-11,123.96,124.94,122.15,123.65,92849,0
2016-08-12,123.37,124.71,122.49,123.61,86909,0
2016-08-15,124.25,126.41,123.59,125.44,92990,0
2016-08-16,125.51,126.83,124.94,126.51,127131,0
2016-08-17,126.72,127.76,125.61,127.64,91634,0
2016-08-18,127.24,129.67,126.68,129.65,116910,0
2016-08-19,128.9,132.61,128.51,131.05,148284,0
2016-08-22,130.18,130.58,128.58,128.62,124959,0
2016-08-23,128.73,130.71,128.56,130.46,81043,0
2016-08-24,129.91,132.51,129.64,131.86,76270,0
2016-08-25,131.25,133.93,131.25,133.83,107173,0
2016-08-26,134.08,134.23,133.11,133.82,126707,0
2016-08-29,134.26,134.82,131.58,133.06,80185,0
2016-08-30,132.74,136.96,132.74,135.13,98972,0
2016-08-31,137.29,137.29,133.53,135.66,73816,0
2016-09-01,135.27,136.44,133.27,133.97,76143,0
2016-09-02,134,134.87,132.49,133.82,67459,0
2016-09-06,133.6,133.61,131.29,132.31,82938,0
2016-09-07,133.93,144.8,133.86,143.3,138551,0
2016-09-08,142.71,144.77,141.66,143.32,61506,0
2016-09-09,141.71,143.45,139.28,139.48,65423,0
2016-09-12,138.98,139.69,136.31,139.18,117347,0
2016-09-13,138.52,139.94,135.61,136.08,78423,0
2016-09-14,136,136.39,131.41,131.65,63776,0
2016-09-15,131.17,132.75,130.06,130.61,77742,0
2016-09-16,131.65,132.31,127.83,128.27,129347,0
2016-09-19,128.47,129.54,126.86,127.54,60288,0
2016-09-20,128.11,130.03,125.62,127.31,114282,0
2016-09-21,128.07,132.33,125.13,128.07,111378,0
2016-09-22,128.07,129.84,125.12,125.49,178526,0
2016-09-23,128.58,132,125.85,131.23,188304,0
2016-09-26,130.16,132.09,127.59,127.81,71867,0
2016-09-27,127.66,131.61,127.66,131.55,84377,0
2016-09-28,132.09,134.89,129.37,130.25,147838,0
2016-09-29,130.46,130.89,127.34,127.93,87722,0
2016-09-30,127.66,130.46,127.53,129.61,89885,0
2016-10-03,129.63,133.77,129,133.16,90834,0
2016-10-04,133.46,138.61,133.41,137.58,114241,0
2016-10-05,138.11,139.18,136.45,137.03,82879,0
2016-10-06,137.15,140.24,135.72,139.71,113322,0
2016-10-07,140.7,146.46,140.57,142.23,308635,0
2016-10-10,142.23,147.24,142.23,146.47,79571,0
2016-10-11,146.61,147.72,144.86,146.03,106581,0
2016-10-12,146.72,147.59,145.81,146.64,148976,0
2016-10-13,146.4,151.15,144.22,150.6,101103,0
2016-10-14,151.12,151.18,147.81,150.13,80441,0
2016-10-17,150.5,152.11,149.9,150.25,85647,0
2016-10-18,150.99,152.61,149.75,151.57,89899,0
2016-10-19,151.43,154.66,149.8,154.27,81911,0
2016-10-20,154.32,155.06,150.3,152.85,73240,0
2016-10-21,152.21,153.54,151.18,152.66,63748,0
2016-10-24,153.93,153.93,151.28,152.06,67486,0
2016-10-25,151.57,154.02,149.8,151.03,90885,0
2016-10-26,150.25,153.2,147.21,151.08,108005,0
2016-10-27,140.24,147.21,130.68,131.45,445536,0
2016-10-28,131.17,135.24,131.09,133.56,133991,0
2016-10-31,134.95,135.72,130.83,135.33,191905,0
2016-11-01,135.14,135.14,131.64,133.04,124434,0
2016-11-02,133.04,135.38,131.99,132.39,100328,0
2016-11-03,132.39,134.75,130.18,132.64,100092,0
2016-11-04,133.04,136.71,132.74,133.8,92822,0
2016-11-07,136.51,139.52,132.89,137.59,235994,0
2016-11-08,137.59,141.07,134.15,140.43,161337,0
2016-11-09,137.93,145.35,137.93,144.85,140146,0
2016-11-10,146.07,151.35,145.78,150.1,141820,0
2016-11-11,150.35,154.27,149.95,153.73,125206,0
2016-11-14,154.32,158.52,153.44,158.24,114035,0
2016-11-15,160.06,160.56,155.04,155.51,139052,0
2016-11-16,154.37,156.04,152.06,154.96,98772,0
2016-11-17,155.31,158.19,153.63,157.81,132193,0
2016-11-18,159.13,162.22,158.01,162.12,143349,0
2016-11-21,159.47,162.17,156.26,161.39,114613,0
2016-11-22,161.63,165.67,161.63,163.65,187257,0
2016-11-23,163.89,167.15,161.63,166.86,161998,0
2016-11-25,167.4,167.5,165.14,166.31,42289,0
2016-11-28,165.43,166.16,162.62,164.59,93193,0
2016-11-29,165.57,166.31,163.11,163.89,133502,0
2016-11-30,164.39,164.39,160.74,161.04,191154,0
2016-12-01,161.29,163.94,156.7,158.27,136504,0
2016-12-02,158.37,160.99,155.28,159.02,109282,0
2016-12-05,159.67,162.97,155.23,155.96,141768,0
2016-12-06,156.9,160.45,155.96,160,154424,0
2016-12-07,159.67,165.67,158.97,165.62,172436,0
2016-12-08,165.43,168.87,162.89,168.58,129387,0
2016-12-09,168.82,171.31,167.98,170.06,162407,0
2016-12-12,166.61,169.02,163.45,163.99,142013,0
2016-12-13,164.44,167.45,162.82,163.5,93858,0
2016-12-14,162.82,165.57,158.82,163.31,145095,0
2016-12-15,162.37,167.35,160.6,164.59,146904,0
2016-12-16,164.59,168.63,164.24,165.38,310932,0
2016-12-19,166.06,167.84,163.45,164.59,90650,0
2016-12-20,165.72,167.5,164.74,167.4,84656,0
2016-12-21,167.15,169.07,164.89,167.1,63584,0
2016-12-22,166.76,167.94,163.65,163.65,56482,0
2016-12-23,164.14,166.36,163.99,166.21,42428,0
2016-12-27,165.86,169.57,163.7,167.3,57911,0
2016-12-28,167.5,167.5,162.57,163.06,47311,0
2016-12-29,162.77,165.18,162.77,163.79,57311,0
2016-12-30,164.14,165.18,162.47,163.99,78122,0
2017-01-03,165.81,166.61,162.12,163.7,69003,0
2017-01-04,164.69,167.6,163.21,167.4,125097,0
2017-01-05,166.01,168.58,165.91,166.36,95277,0
2017-01-06,166.91,166.91,163.26,163.94,128732,0
2017-01-09,162.82,169.07,162.82,166.06,101016,0
2017-01-10,166.61,175.96,166.06,175.48,120170,0
2017-01-11,172.86,179.62,172.57,177.79,194690,0
2017-01-12,177.26,177.41,172.91,174.34,131382,0
2017-01-13,175.29,176.46,174.44,175.19,76360,0
2017-01-17,174.59,176.78,173.16,173.41,76262,0
2017-01-18,173.91,175.96,171.79,175.96,115775,0
2017-01-19,176.26,177.79,173.01,173.91,104666,0
2017-01-20,173.95,176.14,173.61,174.94,97102,0
2017-01-23,174.44,175.29,171.19,173.71,80117,0
2017-01-24,173.99,174.24,171.57,171.84,111594,0
2017-01-25,173.41,174.69,170.89,171.14,71951,0
2017-01-26,171.54,175.85,171.54,173.86,84557,0
2017-01-27,174.94,175.24,167.6,170.31,119256,0
2017-01-30,168.38,170.74,165.77,170.41,83659,0
2017-01-31,168.87,172.13,167.45,169.52,194273,0
2017-02-01,171.49,175.87,168.53,169.91,229510,0
2017-02-02,169.17,169.17,155.23,160.64,391097,0
2017-02-03,160.74,162.37,157.3,159.76,186641,0
2017-02-06,159.27,162.82,158.87,160.89,83098,0
2017-02-07,161.68,163.26,159.71,162.32,136807,0
2017-02-08,162.22,166.11,161.68,163.26,92983,0
2017-02-09,163.55,170.31,162.62,166.71,134398,0
2017-02-10,167.65,169.67,166.06,168.82,80521,0
2017-02-13,169.42,172.18,168.31,172.13,88093,0
2017-02-14,171.19,172.37,168.82,172.32,100260,0
2017-02-15,172.27,175.48,170.85,172.32,73023,0
2017-02-16,172.47,172.71,170.11,171.09,67091,0
2017-02-17,169.72,172.37,167.35,168.92,85908,0
2017-02-21,169.42,171.49,168.03,171.39,76377,0
2017-02-22,171.09,171.84,168.03,170.45,59601,0
2017-02-23,171.14,171.93,168.48,169.62,68506,0
2017-02-24,168.08,171.24,168.08,171.04,47996,0
2017-02-27,170.59,171.44,167.84,170.79,83713,0
2017-02-28,170.45,172.57,168.58,171.64,63890,0
2017-03-01,174.4,176.33,173.07,174.45,111476,0
2017-03-02,174.15,175.98,168.32,168.62,113040,0
2017-03-03,168.37,171.59,162.63,170.74,90365,0
2017-03-06,169.95,169.99,164.56,166.98,80837,0
2017-03-07,166.34,166.34,159.32,159.57,157537,0
2017-03-08,159.76,160.75,157.64,158.87,102240,0
2017-03-09,158.72,162.01,157.19,157.29,76364,0
2017-03-10,156.64,159.22,156.59,158.72,64581,0
2017-03-13,156.74,160.6,156.64,156.89,71660,0
2017-03-14,156.84,158.32,151.84,152.69,129628,0
2017-03-15,152.14,158.6,151.79,157.83,93081,0
2017-03-16,158.32,158.32,154.66,155.31,116763,0
2017-03-17,155.26,158.65,152.98,158.32,146099,0
2017-03-20,158.32,158.87,157.24,158.17,92154,0
2017-03-21,158.67,158.89,155.06,155.41,142324,0
2017-03-22,155.8,157.29,153.48,156.99,101158,0
2017-03-23,156.94,159.67,156,159.37,113201,0
2017-03-24,159.86,162.01,157.93,160.8,110069,0
2017-03-27,157.98,160.65,156.44,158.82,66809,0
2017-03-28,158.67,160.46,156.2,159.57,139577,0
2017-03-29,159.32,159.9,157.39,158.37,97519,0
2017-03-30,158.82,160.08,158.35,159.67,57261,0
2017-03-31,159.32,159.76,152.44,158.47,76732,0
2017-04-03,158.62,160.85,157.14,158.27,99817,0
2017-04-04,157.93,162.28,155.11,155.95,90770,0
2017-04-05,156.69,158.08,154.88,156.2,182266,0
2017-04-06,156.2,158.17,154.56,155.95,99233,0
2017-04-07,155.06,156.74,153.53,153.72,101206,0
2017-04-10,154.17,156.74,153.43,156.39,191556,0
2017-04-11,154.37,154.37,149.81,153.03,162043,0
2017-04-12,152.19,156.2,152.19,153.43,108341,0
2017-04-13,153.08,153.15,150.21,150.46,114027,0
2017-04-17,151.2,153.08,150.41,152.54,74108,0
2017-04-18,152.04,155.85,150.66,155.61,110755,0
2017-04-19,156.3,159.02,156.15,158.08,115185,0
2017-04-20,158.62,159.47,157.88,159.17,92402,0
2017-04-21,159.62,162.13,159.37,160.45,75729,0
2017-04-24,163.18,163.85,161,163.33,88148,0
2017-04-25,164.31,167.38,161.88,162.13,146750,0
2017-04-26,152.39,152.39,142.39,148.08,670981,0
2017-04-27,148.08,148.28,143.78,144.62,235584,0
2017-04-28,144.47,147.58,143.58,143.88,179205,0
2017-05-01,144.27,145.71,142.94,143.09,152196,0
2017-05-02,142.99,144.82,142.2,144.77,266811,0
2017-05-03,144.07,148.23,143.73,147.93,148577,0
2017-05-04,148.48,148.48,143.73,145.37,196074,0
2017-05-05,145.42,146.1,143.83,145.9,109330,0
2017-05-08,145.56,146.8,143.97,144.47,76461,0
2017-05-09,144.52,146.4,144.02,144.62,102487,0
2017-05-10,144.12,146.05,144.12,145.22,97714,0
2017-05-11,144.82,145.17,142.54,142.99,113288,0
2017-05-12,142.39,143.04,140.61,142.49,119636,0
2017-05-15,142.84,144.67,142.2,143.53,69483,0
2017-05-16,143.34,143.68,141.95,142.39,67619,0
2017-05-17,141.15,141.9,138.32,139.16,169438,0
2017-05-18,138.86,142.24,138.86,139.76,120829,0
2017-05-19,139.66,143.09,138.28,141.85,80574,0
2017-05-22,142.44,143.36,141.28,141.4,57609,0
2017-05-23,141.6,143.64,140.9,142.59,77980,0
2017-05-24,142.84,143.98,141.8,143.44,141789,0
2017-05-25,144.08,146.12,141.5,145.73,88602,0
2017-05-26,145.48,147.51,144.98,145.13,123085,0
2017-05-30,143.69,143.98,135.93,135.98,198365,0
2017-05-31,136.73,138.27,133.89,136.19,249568,0
2017-06-01,136.73,137.32,135.13,136.28,190606,0
2017-06-02,136.78,140.65,136.28,138.62,143112,0
2017-06-05,138.57,139.56,137.37,138.47,162532,0
2017-06-06,138.37,139.41,137.22,137.42,141967,0
2017-06-07,138.07,139.31,136.97,138.02,125945,0
2017-06-08,139.06,140.8,135.58,136.68,213934,0
2017-06-09,136.58,140.45,136.45,139.31,232023,0
2017-06-12,139.46,143.24,138.76,142.1,138709,0
2017-06-13,142.24,142.94,139.46,141.9,149768,0
2017-06-14,142.1,145.48,141.25,144.28,117134,0
2017-06-15,142.99,144.83,141.55,142.34,161358,0
2017-06-16,142.2,142.92,140.42,142.49,165994,0
2017-06-19,143.14,146.07,142.63,145.73,81672,0
2017-06-20,146.22,146.22,141.45,141.6,103335,0
2017-06-21,141.6,142.59,140.95,141.85,96357,0
2017-06-22,141.9,143.14,141.15,141.8,155759,0
2017-06-23,141.9,142.64,140.55,140.95,227223,0
2017-06-26,141.45,141.7,137.02,137.57,157929,0
2017-06-27,137.22,139.11,137.02,137.27,120097,0
2017-06-28,137.37,139.16,136.18,136.33,117772,0
2017-06-29,136.48,136.78,134.19,135.33,148327,0
2017-06-30,135.78,136.88,134.74,134.84,174504,0
2017-07-03,135.63,139.06,135.38,138.37,66629,0
2017-07-05,138.42,139.41,132.75,139.06,97314,0
2017-07-06,137.17,139.21,136.28,136.48,86947,0
2017-07-07,136.43,137.47,136.08,136.83,81550,0
2017-07-10,137.22,139.65,136.23,136.38,185497,0
2017-07-11,136.63,142.2,136.63,139.31,209145,0
2017-07-12,140.55,143.94,140.11,143.64,117504,0
2017-07-13,143.49,144.58,140.5,141.25,150889,0
2017-07-14,141.1,142.2,139.56,140.8,91561,0
2017-07-17,141.3,143.09,139.51,142.39,80360,0
2017-07-18,142.1,143.19,140.6,143.09,117236,0
2017-07-19,143.19,144.01,141.25,143.19,119735,0
2017-07-20,143.44,144.53,142.44,143.49,105459,0
2017-07-21,144.08,144.28,142.74,143.98,101273,0
2017-07-24,143.74,145.68,143.69,143.94,115494,0
2017-07-25,144.68,146.17,143.29,143.64,128245,0
2017-07-26,144.08,144.88,142.2,142.39,150909,0
2017-07-27,132.25,136.92,125.49,131.11,568193,0
2017-07-28,130.56,132.55,128.77,129.22,223731,0
2017-07-31,129.62,131.06,127.18,128.52,175078,0
2017-08-01,129.37,131.01,128.42,129.52,142650,0
2017-08-02,129.96,130.56,126.19,126.88,185218,0
2017-08-03,127.13,128.47,125.84,127.78,117884,0
2017-08-04,127.88,130.86,127.58,130.64,109143,0
2017-08-07,130.26,130.76,129.02,129.82,132222,0
2017-08-08,128.3,130.11,128.3,129.32,113777,0
2017-08-09,128.72,129.47,124.69,125.04,246660,0
2017-08-10,124.4,124.92,121.06,121.61,178405,0
2017-08-11,121.76,121.99,119.47,119.87,116007,0
2017-08-14,120.97,123.77,120.97,123.5,105041,0
2017-08-15,123.5,124.1,122.71,123.65,79594,0
2017-08-16,124.2,124.95,122.8,123.4,55926,0
2017-08-17,122.9,123.7,119.05,119.45,129745,0
2017-08-18,118.85,119.95,117.5,118.8,116112,0
2017-08-21,119.2,122.25,118.2,119.65,107476,0
2017-08-22,120.1,120.7,118.1,118.3,102103,0
2017-08-23,118.2,118.9,115.8,115.85,136692,0
2017-08-24,115.9,116.115,114.35,115.15,144528,0
2017-08-25,116.1,119.75,115.55,119.15,111515,0
2017-08-28,119.1,119.1,117.7,118.1,64638,0
2017-08-29,117.7,121.825,117.7,121.3,166599,0
2017-08-30,120.15,120.945,115.55,118.5,198987,0
2017-08-31,118.7,119.275,117.8,118,119360,0
2017-09-01,118.25,118.675,117.35,117.95,144807,0
2017-09-05,117.55,118.95,116.6,117.2,137751,0
2017-09-06,116.85,117.7,111.538,116.5,291583,0
2017-09-07,117.05,117.6,114.95,115.225,182396,0
2017-09-08,114.95,115.9,113.65,115.35,158262,0
2017-09-11,115.25,117.575,115.25,117.35,229866,0
2017-09-12,117.35,118.8,116.85,118.65,141148,0
2017-09-13,118.45,122,118.3,121.5,131388,0
2017-09-14,121.45,123.15,119.451,123.1,119476,0
2017-09-15,123.4,123.95,122.075,123.6,364939,0
2017-09-18,124.25,124.25,122.2,122.65,160627,0
2017-09-19,122,124.55,122,123,191461,0
2017-09-20,122.7,129.35,121.8,128.6,212971,0
2017-09-21,128.25,128.95,126.292,128.6,135173,0
2017-09-22,128.55,130.8,127,130.1,231981,0
2017-09-25,130.55,134.3,130.5,133.95,167528,0
2017-09-26,133.25,135.1,131.65,133.85,258681,0
2017-09-27,134.2,137.15,134.2,136.3,206769,0
2017-09-28,136.35,137.75,133.4,133.65,164778,0
2017-09-29,133.9,135.35,131.6,131.7,194878,0
2017-10-02,132,132,128.3,130.05,314631,0
2017-10-03,130.1,133.6,130.1,133.2,151439,0
2017-10-04,133.65,135.95,131.35,131.7,156681,0
2017-10-05,131.9,132.125,130.15,131.3,105685,0
2017-10-06,130.7,133.45,130.7,131.95,110110,0
2017-10-09,132.2,133.2,130.525,133.05,120288,0
2017-10-10,133.7,138.85,133.05,133.575,200901,0
2017-10-11,133.65,138.2,130.101,138.15,189955,0
2017-10-12,137.75,141.15,137.7,141.1,197789,0
2017-10-13,140.15,141.945,139.25,140.35,150304,0
2017-10-16,140.3,141,139.1,139.9,120190,0
2017-10-17,140.4,142.4,140.4,141.5,85546,0
2017-10-18,141.15,143,140.55,142.75,110026,0
2017-10-19,142.4,142.4,137.9,138.65,183531,0
2017-10-20,139.5,141.35,139.2,140.3,79237,0
2017-10-23,141.1,141.85,138.2,138.9,79307,0
2017-10-24,139,141.25,137.9,141.05,100871,0
2017-10-25,140.95,141.9,139.4,139.85,235774,0
2017-10-26,141.35,145,137.9,141.35,293449,0
2017-10-27,140.5,141.8,137.5,139.3,187291,0
2017-10-30,139.15,139.8,136,138.4,107695,0
2017-10-31,138.2,138.9,136.25,136.4,134965,0
2017-11-01,137.15,138.65,135.6,136.35,147559,0
2017-11-02,136.85,137.15,132.9,133.65,248190,0
2017-11-03,133.7,134.1,132.075,132.25,137752,0
2017-11-06,132.15,135,131.6,132.6,136822,0
2017-11-07,132.05,132.05,127.6,127.65,127829,0
2017-11-08,127.35,128.05,126.35,127.25,110428,0
2017-11-09,126.7,128.925,126.55,126.85,104160,0
2017-11-10,126.9,129.05,126.001,127.7,134697,0
