Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,26.049,26.373,25.676,26.298,80161,0
2005-02-28,26.34,26.73,26.34,26.414,122468,0
2005-03-01,26.331,26.53,25.967,26.123,92937,0
2005-03-02,25.967,26.273,25.941,25.95,54364,0
2005-03-03,26.049,26.456,25.552,26.456,57377,0
2005-03-04,26.464,27.062,26.464,27.044,528330,0
2005-03-07,27.087,27.957,27.087,27.593,188284,0
2005-03-08,27.335,27.335,25.991,26.132,245902,0
2005-03-09,26.115,26.115,25.742,25.842,114876,0
2005-03-10,25.884,25.893,25.552,25.676,175266,0
2005-03-11,25.676,25.917,25.635,25.917,178521,0
2005-03-14,25.917,25.917,24.639,25.145,292311,0
2005-03-15,25.129,25.195,24.804,24.813,232886,0
2005-03-16,24.813,24.945,24.365,24.531,125122,0
2005-03-17,24.555,24.846,24.39,24.466,50507,0
2005-03-18,24.39,24.597,24.058,24.099,67141,0
2005-03-21,24.099,25.303,24.099,24.864,158391,0
2005-03-22,24.887,25.012,24.614,24.639,103907,0
2005-03-23,24.555,24.555,23.727,23.892,78591,0
2005-03-24,23.975,24.68,23.975,24.373,33028,0
2005-03-28,23.975,24.058,23.236,23.394,47854,0
2005-03-29,23.353,23.452,22.615,22.756,87633,0
2005-03-30,22.731,22.947,22.656,22.806,125964,0
2005-03-31,22.69,23.394,22.69,23.271,42070,0
2005-04-01,23.229,24.771,23.229,24.514,138138,0
2005-04-04,24.555,25.046,24.457,25.012,207450,0
2005-04-05,25.012,25.038,24.589,24.597,179003,0
2005-04-06,24.689,24.689,24.183,24.373,165864,0
2005-04-07,24.348,24.474,23.917,23.992,33270,0
2005-04-08,23.992,24.117,23.311,24.067,113671,0
2005-04-11,24.224,24.555,24.141,24.514,65333,0
2005-04-12,24.514,25.22,24.514,25.145,113910,0
2005-04-13,25.552,25.759,25.369,25.369,142479,0
2005-04-14,25.378,25.378,24.887,25.029,60269,0
2005-04-15,25.029,25.096,24.058,24.108,102339,0
2005-04-18,24.348,24.514,23.892,24.09,103786,0
2005-04-19,23.992,24.738,23.992,24.738,76182,0
2005-04-20,24.738,24.78,24.614,24.722,76905,0
2005-04-21,24.722,25.585,24.722,25.518,146216,0
2005-04-22,25.518,25.652,25.22,25.261,76303,0
2005-04-25,25.344,25.652,25.344,25.552,54002,0
2005-04-26,25.635,25.719,25.22,25.369,130064,0
2005-04-27,25.369,25.369,25.22,25.261,43032,0
2005-04-28,25.286,25.476,25.096,25.22,66901,0
2005-04-29,25.212,25.212,24.058,24.523,177194,0
2005-05-02,24.639,24.639,23.842,24.324,97759,0
2005-05-03,24.365,25.17,24.365,25.17,184427,0
2005-05-04,25.303,25.303,25.103,25.137,91370,0
2005-05-05,25.22,25.227,23.826,24.05,194190,0
2005-05-06,24.042,25.012,24.042,24.963,556054,0
2005-05-09,25.096,25.361,24.971,25.161,145012,0
2005-05-10,25.161,25.187,24.804,24.879,175146,0
2005-05-11,24.929,25.004,24.864,24.922,72567,0
2005-05-12,24.971,25.02,24.597,24.614,92574,0
2005-05-13,24.474,24.54,23.892,23.901,63887,0
2005-05-16,23.693,24.747,23.253,24.738,119576,0
2005-05-17,24.871,24.887,24.466,24.871,63045,0
2005-05-18,24.887,25.054,24.763,24.887,124520,0
2005-05-19,24.804,24.971,24.523,24.722,124157,0
2005-05-20,24.804,24.905,24.722,24.813,159475,0
2005-05-23,24.879,24.879,23.727,24.265,117768,0
2005-05-24,24.265,24.39,23.951,24.348,64127,0
2005-05-25,23.959,24.108,23.934,24.058,15429,0
2005-05-26,24.058,24.996,23.934,24.763,36645,0
2005-05-27,25.012,25.95,24.979,25.51,160440,0
2005-05-31,25.51,25.51,24.821,24.887,67141,0
2005-06-01,24.722,25.079,24.722,25.07,55329,0
2005-06-02,25.054,25.908,24.987,25.676,224687,0
2005-06-03,25.875,26.24,25.428,25.593,121022,0
2005-06-06,25.552,25.552,24.996,25.22,30859,0
2005-06-07,25.261,25.352,24.747,24.747,64370,0
2005-06-08,24.763,25.295,24.763,24.879,258680,0
2005-06-09,24.804,24.804,24.365,24.555,55568,0
2005-06-10,24.474,24.474,24.183,24.306,21697,0
2005-06-13,24.348,24.39,24.058,24.306,98482,0
2005-06-14,24.265,25.012,24.265,24.789,48698,0
2005-06-15,24.887,25.187,24.763,25.096,53519,0
2005-06-16,25.054,25.245,24.879,25.012,175989,0
2005-06-17,25.096,25.378,24.971,25.303,41587,0
2005-06-20,25.137,25.701,25.096,25.518,78472,0
2005-06-21,25.71,26.29,25.71,26.24,253618,0
2005-06-22,26.712,26.937,26.547,26.912,263140,0
2005-06-23,26.995,26.995,26.456,26.464,113429,0
2005-06-24,26.631,26.631,26.049,26.506,52435,0
2005-06-27,26.588,26.829,26.175,26.175,84378,0
2005-06-28,26.033,26.447,26.024,26.091,68949,0
2005-06-29,25.975,26.34,25.975,26.34,22902,0
2005-06-30,26.34,26.456,26.132,26.423,91730,0
2005-07-01,26.406,26.622,26.298,26.588,212995,0
2005-07-05,26.646,26.689,26.431,26.631,184547,0
2005-07-06,26.631,27.269,26.606,26.963,261575,0
2005-07-07,26.606,27.044,26.606,26.963,169842,0
2005-07-08,27.169,28.199,27.169,28.165,239634,0
2005-07-11,28.621,29.036,27.8,27.965,164659,0
2005-07-12,27.832,28.172,27.584,27.957,95951,0
2005-07-13,27.875,28.281,27.875,28.165,63766,0
2005-07-14,28.172,28.439,28.073,28.315,173097,0
2005-07-15,28.413,28.496,28.247,28.274,112104,0
2005-07-18,28.496,28.496,27.998,28.007,81968,0
2005-07-19,28.123,28.463,28.115,28.455,73892,0
2005-07-20,28.455,28.663,28.323,28.621,95468,0
2005-07-21,28.621,28.704,28.496,28.604,48577,0
2005-07-22,28.555,28.696,28.297,28.413,64610,0
2005-07-25,28.621,28.895,28.057,28.123,74011,0
2005-07-26,28.123,28.123,27.584,27.832,87752,0
2005-07-27,27.832,28.413,27.832,28.413,77628,0
2005-07-28,28.413,28.621,28.397,28.538,143685,0
2005-07-29,28.604,28.655,28.488,28.505,70516,0
2005-08-01,28.496,28.753,28.496,28.744,68589,0
2005-08-02,28.753,28.803,28.247,28.621,168154,0
2005-08-03,28.48,28.513,27.809,27.832,89079,0
2005-08-04,27.832,28.372,27.832,28.288,60511,0
2005-08-05,28.247,28.346,28.049,28.09,64488,0
2005-08-08,28.206,28.364,28.19,28.247,68346,0
2005-08-09,28.331,28.687,28.288,28.687,96071,0
2005-08-10,28.837,30.687,28.837,30.654,580885,0
2005-08-11,31.234,31.267,30.736,31.11,230715,0
2005-08-12,31.234,31.509,31.003,31.5,109330,0
2005-08-15,31.5,31.55,31.276,31.433,76545,0
2005-08-16,31.749,32.089,31.566,31.773,473242,0
2005-08-17,31.69,31.857,31.334,31.69,296048,0
2005-08-18,31.69,31.69,31.044,31.044,185995,0
2005-08-19,31.126,31.343,31.093,31.276,74856,0
2005-08-22,31.358,31.524,30.968,31.384,101496,0
2005-08-23,31.343,31.433,31.192,31.225,169722,0
2005-08-24,31.119,31.317,31.068,31.143,140791,0
2005-08-25,31.143,31.516,31.143,31.409,68346,0
2005-08-26,31.409,31.45,31.134,31.276,55088,0
2005-08-29,31.267,31.276,29.533,30.562,132593,0
2005-08-30,30.778,30.802,30.172,30.554,70998,0
2005-08-31,30.346,30.802,30.33,30.778,56171,0
2005-09-01,30.836,31.134,30.736,31.134,251328,0
2005-09-02,31.192,31.939,31.192,31.897,337514,0
2005-09-06,31.956,33.54,31.956,33.54,205161,0
2005-09-07,33.765,34.064,33.084,33.333,228305,0
2005-09-08,33.333,33.341,32.445,32.678,187681,0
2005-09-09,32.602,32.77,32.454,32.553,309549,0
2005-09-12,32.735,33.84,32.495,32.685,98603,0
2005-09-13,32.685,33.35,32.503,33.35,570036,0
2005-09-14,33.516,34.346,33.516,34.346,202508,0
2005-09-15,34.436,34.669,33.756,33.972,205282,0
2005-09-16,34.014,34.014,32.685,33.309,98843,0
2005-09-19,33.309,33.682,33.284,33.433,207450,0
2005-09-20,33.641,33.723,33.284,33.366,141154,0
2005-09-21,33.573,33.573,32.77,32.935,101134,0
2005-09-22,32.561,32.985,31.524,32.853,107643,0
2005-09-23,32.935,33.134,32.661,32.728,90768,0
2005-09-26,32.853,33.69,32.853,33.267,330645,0
2005-09-27,33.168,33.391,32.877,33.184,44962,0
2005-09-28,33.599,33.599,32.811,33.035,170806,0
2005-09-29,33.184,33.341,32.52,32.628,128257,0
2005-09-30,32.628,33.333,32.602,33.102,174182,0
2005-10-03,33.309,33.35,33.059,33.168,121988,0
2005-10-04,33.226,33.599,33.102,33.184,222880,0
2005-10-05,33.184,33.226,32.943,33.059,140550,0
2005-10-06,33.143,33.309,32.436,32.561,194190,0
2005-10-07,32.436,32.561,31.417,31.939,188164,0
2005-10-10,31.401,31.401,30.148,30.379,425509,0
2005-10-11,29.683,30.861,29.259,30.364,527124,0
2005-10-12,29.965,30.445,29.874,30.073,280257,0
2005-10-13,29.741,29.915,29.334,29.368,126447,0
2005-10-14,29.161,29.451,28.787,28.919,228064,0
2005-10-17,28.969,28.987,27.998,28.488,238552,0
2005-10-18,28.288,28.904,27.983,28.288,213357,0
2005-10-19,28.123,28.787,27.875,28.779,383801,0
2005-10-20,28.869,29.202,28.588,28.67,160078,0
2005-10-21,28.663,29.036,28.09,28.247,329317,0
2005-10-24,27.169,27.89,26.638,27.832,961313,0
2005-10-25,27.087,27.285,24.954,26.132,1315583,0
2005-10-26,26.123,26.447,24.789,25.054,853427,0
2005-10-27,24.887,25.875,24.763,25.809,462153,0
2005-10-28,25.733,26.879,25.719,26.712,640553,0
2005-10-31,26.712,27.584,26.712,26.963,986627,0
2005-11-01,26.963,27.035,26.622,26.622,225892,0
2005-11-02,26.588,27.809,26.588,27.725,378377,0
2005-11-03,27.832,28.148,27.459,27.609,206726,0
2005-11-04,27.543,27.716,27.376,27.5,53762,0
2005-11-07,27.5,27.791,27.368,27.593,146216,0
2005-11-08,27.543,27.957,27.486,27.957,69190,0
2005-11-09,27.916,28.306,27.775,28.256,82089,0
2005-11-10,28.288,28.48,27.875,28.19,203352,0
2005-11-11,28.19,28.364,27.451,27.584,57135,0
2005-11-14,27.459,28.505,27.459,28.288,189129,0
2005-11-15,28.496,28.912,28.331,28.629,184547,0
2005-11-16,28.704,28.704,28.172,28.389,95951,0
2005-11-17,28.389,28.455,27.916,28.165,143925,0
2005-11-18,28.206,28.223,27.6,27.767,219023,0
2005-11-21,27.559,27.651,27.202,27.353,243251,0
2005-11-22,27.128,27.152,26.265,26.903,355836,0
2005-11-23,27.044,27.376,26.704,26.92,56052,0
2005-11-25,26.963,27.419,26.963,27.128,33629,0
2005-11-28,26.813,26.813,25.518,25.676,167310,0
2005-11-29,25.635,26.082,25.601,25.751,242407,0
2005-11-30,25.759,26.008,25.469,26,239515,0
2005-12-01,25.982,26.837,25.982,26.804,104749,0
2005-12-02,26.796,27.044,26.224,26.464,254945,0
2005-12-05,26.423,26.431,25.884,26.049,322687,0
2005-12-06,25.967,26.879,25.967,26.606,157668,0
2005-12-07,26.712,26.779,26.314,26.712,773632,0
2005-12-08,26.796,27.128,26.712,27.003,634527,0
2005-12-09,26.879,26.879,26.547,26.787,260970,0
2005-12-12,26.779,27.044,26.672,26.937,156824,0
2005-12-13,27.003,28.346,27.003,28.346,220951,0
2005-12-14,28.165,28.206,26.588,26.754,971197,0
2005-12-15,26.754,26.995,26.216,26.273,291948,0
2005-12-16,26.132,26.588,26.132,26.349,252170,0
2005-12-19,26.464,26.606,26.141,26.216,87393,0
2005-12-20,26.207,26.373,25.967,26.148,98241,0
2005-12-21,26.175,26.489,26.115,26.397,135607,0
2005-12-22,26.34,26.506,26.298,26.498,34113,0
2005-12-23,26.506,26.928,26.506,26.796,60511,0
2005-12-27,27.128,27.211,26.498,26.646,180569,0
2005-12-28,26.638,27.044,26.638,26.813,128618,0
2005-12-29,26.813,27.368,26.813,27.344,61596,0
2005-12-30,27.26,27.269,26.747,26.829,26398,0
2006-01-03,26.631,27.376,26.631,27.035,189129,0
2006-01-04,26.986,27.916,26.986,27.675,138020,0
2006-01-05,27.6,28.323,27.6,27.75,89440,0
2006-01-06,27.75,28.04,27.725,27.817,35197,0
2006-01-09,27.625,27.916,27.235,27.667,309187,0
2006-01-10,27.667,27.692,27.285,27.344,351979,0
2006-01-11,26.963,27.376,26.963,27.277,219023,0
2006-01-12,27.277,27.791,27.227,27.293,246265,0
2006-01-13,27.211,27.252,26.963,27.11,43996,0
2006-01-17,27.244,27.269,26.157,26.447,259043,0
2006-01-18,25.967,26.447,25.95,26.439,92092,0
2006-01-19,26.464,26.539,25.784,25.858,178280,0
2006-01-20,25.858,25.858,25.485,25.652,157186,0
2006-01-23,25.485,25.925,25.227,25.759,108728,0
2006-01-24,25.719,26.041,25.701,25.884,285320,0
2006-01-25,25.719,25.941,25.676,25.899,87873,0
2006-01-26,25.925,26.008,25.635,25.767,225652,0
2006-01-27,25.759,25.95,25.667,25.8,626330,0
2006-01-30,25.784,26.132,25.724,25.925,119939,0
2006-01-31,25.925,25.967,25.701,25.884,153327,0
2006-02-01,25.967,26.041,25.552,25.652,259403,0
2006-02-02,25.386,25.46,25.02,25.161,280136,0
2006-02-03,25.096,25.277,24.83,25.054,237708,0
2006-02-06,24.929,25.096,24.763,24.846,132593,0
2006-02-07,24.804,24.954,24.68,24.705,402244,0
2006-02-08,24.68,24.971,24.348,24.48,219385,0
2006-02-09,24.514,24.937,24.357,24.929,323289,0
2006-02-10,24.821,25.02,24.771,24.887,347761,0
2006-02-13,24.887,24.937,24.001,24.199,258320,0
2006-02-14,24.199,24.423,24.108,24.208,195276,0
2006-02-15,24.183,24.348,24.099,24.265,94263,0
2006-02-16,24.215,24.474,24.215,24.39,120663,0
2006-02-17,24.887,26.298,24.722,26.232,924547,0
2006-02-21,26.423,27.177,26.381,26.912,587878,0
2006-02-22,26.082,27.035,26.082,26.846,262657,0
2006-02-23,27.003,27.965,26.837,27.965,395615,0
2006-02-24,27.791,29.193,27.734,28.579,444675,0
2006-02-27,28.413,28.995,28.397,28.522,133318,0
2006-02-28,28.579,28.579,27.899,27.991,141154,0
2006-03-01,28.04,28.597,27.758,28.057,350893,0
2006-03-02,28.372,28.878,28.331,28.463,80039,0
2006-03-03,28.389,28.43,28.172,28.331,37127,0
2006-03-06,28.247,28.43,28.081,28.14,119335,0
2006-03-07,28.306,28.306,27.758,27.809,107765,0
2006-03-08,27.809,27.832,27.376,27.459,223001,0
2006-03-09,27.486,28.14,27.194,27.311,412129,0
2006-03-10,27.459,27.584,27.302,27.311,29050,0
2006-03-13,27.791,27.791,27.235,27.419,94745,0
2006-03-14,27.543,27.543,27.186,27.302,102580,0
2006-03-15,27.302,27.709,27.285,27.5,129461,0
2006-03-16,27.625,28.181,27.584,27.758,79557,0
2006-03-17,27.832,27.916,27.293,27.335,87030,0
2006-03-20,27.376,27.376,27.095,27.252,92937,0
2006-03-21,27.335,27.36,27.012,27.252,134163,0
2006-03-22,26.995,27.575,26.995,27.177,230233,0
2006-03-23,27.128,27.5,27.012,27.376,103907,0
2006-03-24,27.376,27.434,27.235,27.376,64610,0
2006-03-27,27.293,27.742,27.293,27.376,90045,0
2006-03-28,27.543,27.543,27.194,27.26,38935,0
2006-03-29,27.419,27.916,27.293,27.809,99205,0
2006-03-30,27.998,27.998,27.5,27.791,33148,0
2006-03-31,27.957,28.14,27.6,27.692,217697,0
2006-04-03,27.832,28.555,27.742,28.406,142720,0
2006-04-04,28.538,28.613,28.274,28.413,50145,0
2006-04-05,28.579,29.02,28.472,29.011,58463,0
2006-04-06,29.102,29.143,28.795,28.953,82691,0
2006-04-07,29.326,29.375,29.002,29.251,170323,0
2006-04-10,29.285,29.343,29.235,29.293,114513,0
2006-04-11,29.285,29.642,29.193,29.518,106799,0
2006-04-12,29.451,29.451,29.202,29.326,36645,0
2006-04-13,29.533,31.897,29.509,31.317,225170,0
2006-04-17,31.326,32.097,31.035,31.425,145131,0
2006-04-18,31.814,31.814,30.297,30.861,349448,0
2006-04-19,30.861,30.869,30.529,30.736,305209,0
2006-04-20,30.778,30.778,30.263,30.297,22180,0
2006-04-21,30.28,30.445,30.114,30.172,78230,0
2006-04-24,30.157,30.255,30.114,30.157,91730,0
2006-04-25,30.197,30.231,29.7,29.908,117889,0
2006-04-26,29.908,31.225,29.866,31.192,102701,0
2006-04-27,31.276,31.897,30.703,31.732,231197,0
2006-04-28,31.732,32.379,31.649,32.163,81124,0
2006-05-01,32.163,32.313,31.251,31.441,35802,0
2006-05-02,31.441,32.901,31.441,32.131,173218,0
2006-05-03,32.147,32.619,32.147,32.271,127652,0
2006-05-04,32.354,32.602,31.965,31.98,53400,0
2006-05-05,32.022,32.047,31.84,31.897,74856,0
2006-05-08,31.897,31.897,30.927,31.225,144288,0
2006-05-09,31.219,31.524,31.219,31.392,113308,0
2006-05-10,31.441,31.582,30.795,30.953,104389,0
2006-05-11,31.939,32.188,31.027,31.093,487708,0
2006-05-12,30.829,31.392,30.322,30.695,338116,0
2006-05-15,30.613,31.251,30.239,31.126,212392,0
2006-05-16,31.11,31.267,30.778,30.985,224085,0
2006-05-17,30.985,30.985,29.368,29.625,118852,0
2006-05-18,29.75,30.015,29.285,29.7,152124,0
2006-05-19,29.7,29.89,29.128,29.881,115960,0
2006-05-22,29.866,29.866,29.451,29.724,251207,0
2006-05-23,29.866,30.206,29.791,30.09,219385,0
2006-05-24,30.297,30.297,27.965,29.134,301714,0
2006-05-25,28.621,29.908,28.621,29.533,275918,0
2006-05-26,29.533,30.255,29.492,29.617,69190,0
2006-05-30,29.7,29.733,28.762,28.953,37728,0
2006-05-31,28.995,29.168,28.081,28.346,233608,0
2006-06-01,28.555,28.846,28.181,28.828,111861,0
2006-06-02,29.036,29.177,28.247,28.455,69069,0
2006-06-05,28.389,28.389,27.443,27.451,53039,0
2006-06-06,27.451,27.451,26.613,27.368,88114,0
2006-06-07,27.368,27.451,26.712,26.912,248194,0
2006-06-08,26.912,26.986,25.842,26.016,370543,0
2006-06-09,26.141,26.514,25.386,26,199376,0
2006-06-12,26.008,26.331,25.552,25.851,145855,0
2006-06-13,25.635,27.277,25.635,26.431,292071,0
2006-06-14,26.547,26.547,26.232,26.373,339202,0
2006-06-15,26.539,27.534,26.521,27.402,117529,0
2006-06-16,27.376,27.376,26.34,26.39,133921,0
2006-06-19,26.963,27.152,26.157,26.216,147663,0
2006-06-20,26.423,26.423,25.851,26.307,178039,0
2006-06-21,26.431,26.613,25.552,25.991,273626,0
2006-06-22,25.825,26.613,25.776,26.572,89321,0
2006-06-23,26.489,26.986,26.381,26.954,65575,0
2006-06-26,26.87,27.152,26.696,26.796,55329,0
2006-06-27,26.796,27.161,26.663,26.97,35922,0
2006-06-28,26.861,27.393,26.813,27.376,60269,0
2006-06-29,27.376,27.651,27.078,27.543,54845,0
2006-06-30,27.625,28.123,27.625,27.866,123193,0
2006-07-03,28.315,28.895,27.998,28.231,159115,0
2006-07-05,28.231,28.331,26.613,26.837,208536,0
2006-07-06,27.003,27.427,26.963,27.044,153930,0
2006-07-07,26.963,27.087,26.631,26.754,135848,0
2006-07-10,26.754,27.029,26.654,26.747,72082,0
2006-07-11,26.747,26.754,26.373,26.721,136452,0
2006-07-12,26.638,26.879,26.547,26.747,25193,0
2006-07-13,26.896,26.896,25.535,25.866,184908,0
2006-07-14,25.692,25.825,25.22,25.825,63887,0
2006-07-17,25.617,25.884,25.485,25.834,78472,0
2006-07-18,25.733,26.373,25.733,26.256,51832,0
2006-07-19,26.381,27.385,26.314,27.087,62440,0
2006-07-20,27.293,27.318,25.866,26.1,176109,0
2006-07-21,26.182,26.182,25.378,25.535,226617,0
2006-07-24,25.51,25.917,25.386,25.585,168516,0
2006-07-25,25.51,25.784,25.22,25.701,184908,0
2006-07-26,25.759,25.792,25.378,25.776,351136,0
2006-07-27,25.941,27.252,25.941,26.896,381391,0
2006-07-28,27.103,28.206,26.97,27.8,277485,0
2006-07-31,28.14,28.288,27.791,28.09,130064,0
2006-08-01,28.214,28.522,27.933,28.463,133679,0
2006-08-02,28.886,29.384,28.886,29.161,267238,0
2006-08-03,28.912,29.168,28.007,28.637,465889,0
2006-08-04,28.895,29.276,28.355,28.455,75458,0
2006-08-07,28.331,28.646,28.073,28.604,59910,0
2006-08-08,28.505,28.811,28.306,28.538,47010,0
2006-08-09,28.53,29.011,28.439,28.787,146578,0
2006-08-10,28.886,29.807,28.355,29.674,104509,0
2006-08-11,29.674,29.674,28.953,29.044,126326,0
2006-08-14,29.053,29.318,29.002,29.152,78350,0
2006-08-15,29.36,30.488,29.36,30.289,202991,0
2006-08-16,30.239,30.687,30.239,30.687,89803,0
2006-08-17,30.687,30.82,29.816,29.866,97277,0
2006-08-18,29.989,30.032,29.576,29.658,189972,0
2006-08-21,29.541,29.683,29.259,29.492,71239,0
2006-08-22,29.451,29.591,29.384,29.591,51832,0
2006-08-23,29.658,29.658,28.978,29.128,98241,0
2006-08-24,29.053,29.161,28.629,28.762,70395,0
2006-08-25,28.82,28.82,28.331,28.803,91009,0
2006-08-28,28.637,29.451,28.637,29.309,61355,0
2006-08-29,29.434,29.75,29.202,29.541,36645,0
2006-08-30,29.458,29.899,29.368,29.84,41227,0
2006-08-31,29.633,29.733,29.011,29.309,94503,0
2006-09-01,29.392,30.157,29.392,30.114,70395,0
2006-09-05,30.239,30.529,29.848,30.206,76182,0
2006-09-06,30.214,30.214,29.417,29.451,34716,0
2006-09-07,29.518,30.041,29.078,29.533,60873,0
2006-09-08,29.533,29.642,29.161,29.633,26158,0
2006-09-11,29.384,29.981,29.02,29.533,117288,0
2006-09-12,29.658,30.886,29.658,30.886,193830,0
2006-09-13,30.762,31.027,30.629,30.769,135607,0
2006-09-14,30.645,30.654,30.032,30.322,74373,0
2006-09-15,30.445,30.579,30.239,30.355,31461,0
2006-09-18,30.488,30.57,30.322,30.396,30617,0
2006-09-19,30.562,30.562,30.073,30.313,74254,0
2006-09-20,30.297,30.895,30.297,30.786,345348,0
2006-09-21,31.093,31.741,30.795,31.69,144527,0
2006-09-22,31.69,31.831,31.276,31.45,186234,0
2006-09-25,31.582,31.716,31.018,31.276,51711,0
2006-09-26,31.483,31.483,31.101,31.276,98241,0
2006-09-27,31.068,31.483,31.068,31.367,230836,0
2006-09-28,31.433,31.441,31.093,31.242,98241,0
2006-09-29,31.159,31.176,30.852,30.953,76664,0
2006-10-02,31.317,31.343,30.57,31.234,151037,0
2006-10-03,31.441,32.064,31.225,31.923,71601,0
2006-10-04,31.923,32.777,31.698,32.761,155015,0
2006-10-05,32.553,32.77,32.503,32.619,143805,0
2006-10-06,32.619,32.703,32.279,32.288,22541,0
2006-10-09,32.188,32.188,31.698,32.056,65814,0
2006-10-10,31.98,32.77,31.956,32.77,110174,0
2006-10-11,32.52,32.52,32.172,32.181,104509,0
2006-10-12,32.412,32.61,32.346,32.478,135127,0
2006-10-13,32.478,32.619,32.43,32.602,74494,0
2006-10-16,32.503,33.143,32.503,33.067,37368,0
2006-10-17,32.943,32.943,31.965,32.305,80522,0
2006-10-18,32.43,32.877,32.412,32.637,102460,0
2006-10-19,32.512,32.761,32.512,32.712,50507,0
2006-10-20,32.712,32.819,32.271,32.661,62560,0
2006-10-23,32.661,32.661,32.014,32.346,90286,0
2006-10-24,32.14,32.661,32.056,32.545,113550,0
2006-10-25,32.421,32.935,32.379,32.561,107522,0
2006-10-26,32.47,32.644,32.362,32.503,38210,0
2006-10-27,32.338,32.52,31.675,31.889,51589,0
2006-10-30,31.683,31.683,30.587,30.836,250122,0
2006-10-31,30.754,31.749,30.754,31.467,127893,0
2006-11-01,31.441,32.073,31.441,31.782,164780,0
2006-11-02,31.483,31.98,31.417,31.624,43756,0
2006-11-03,31.749,32.256,31.69,32.154,54123,0
2006-11-06,32.154,32.994,32.154,32.96,65091,0
2006-11-07,32.794,33.956,32.794,33.573,199615,0
2006-11-08,33.309,33.69,33.233,33.474,114754,0
2006-11-09,33.474,33.732,33.357,33.673,51953,0
2006-11-10,33.881,33.881,33.407,33.607,57619,0
2006-11-13,33.607,34.412,33.482,34.404,207211,0
2006-11-14,34.404,35.025,34.404,34.976,92937,0
2006-11-15,34.976,35.241,34.752,34.793,129823,0
2006-11-16,34.709,35.133,34.709,34.811,63887,0
2006-11-17,34.86,34.893,34.105,34.212,82328,0
2006-11-20,34.046,34.304,33.191,33.491,66901,0
2006-11-21,33.765,33.815,33.317,33.632,56894,0
2006-11-22,33.632,33.682,33.109,33.665,107885,0
2006-11-24,33.698,34.046,33.25,34.005,61957,0
2006-11-27,34.014,34.428,33.673,34.097,193588,0
2006-11-28,34.088,34.511,33.93,34.453,128858,0
2006-11-29,34.943,35.921,34.834,35.781,348724,0
2006-11-30,35.921,37.316,35.689,36.569,274110,0
2006-12-01,36.652,36.991,36.229,36.502,119818,0
2006-12-04,36.502,36.627,36.329,36.569,154050,0
2006-12-05,36.569,36.652,36.344,36.494,125001,0
2006-12-06,36.386,36.551,36.005,36.095,58101,0
2006-12-07,36.095,37.465,36.095,37.374,306655,0
2006-12-08,37.166,37.25,34.843,36.941,65936,0
2006-12-11,37.15,37.25,37.083,37.132,72567,0
2006-12-12,37.132,37.331,36.794,36.976,56413,0
2006-12-13,36.976,37.057,36.477,36.627,189972,0
2006-12-14,36.418,36.776,36.079,36.17,106799,0
2006-12-15,36.377,36.461,36.253,36.361,52435,0
2006-12-18,36.336,36.418,35.93,36.071,167431,0
2006-12-19,36.087,36.336,35.673,35.988,426835,0
2006-12-20,35.921,36.122,35.788,35.905,83776,0
2006-12-21,36.071,36.377,35.29,35.557,51108,0
2006-12-22,35.557,35.573,35.117,35.258,31461,0
2006-12-26,35.174,35.332,35.174,35.332,22661,0
2006-12-27,35.258,35.498,35.258,35.465,37850,0
2006-12-28,35.423,35.581,35.366,35.483,50988,0
2006-12-29,35.382,35.448,35.183,35.233,14466,0
2007-01-03,36.046,36.32,35.448,35.921,106920,0
2007-01-04,35.839,35.839,35.332,35.49,63766,0
2007-01-05,35.423,35.465,34.695,35.025,89440,0
2007-01-08,35.258,36.253,35.258,35.615,129823,0
2007-01-09,35.673,36.941,35.673,36.842,385732,0
2007-01-10,36.743,36.743,36.22,36.411,261694,0
2007-01-11,36.461,38.104,36.461,37.822,154773,0
2007-01-12,37.622,38.029,37.323,37.663,77266,0
2007-01-16,37.83,38.287,37.804,38.137,63285,0
2007-01-17,38.137,38.212,37.166,37.655,139827,0
2007-01-18,37.672,37.779,36.029,36.61,143564,0
2007-01-19,36.418,37.298,35.797,37.124,110174,0
2007-01-22,37.166,37.232,36.32,36.652,539420,0
2007-01-23,36.502,36.635,36.17,36.627,74254,0
2007-01-24,36.652,37.432,36.652,37.016,125964,0
2007-01-25,36.959,37.215,36.113,36.229,52677,0
2007-01-26,36.17,36.17,35.506,35.755,80039,0
2007-01-29,35.879,36.295,35.448,35.665,54123,0
2007-01-30,35.648,35.98,35.523,35.598,92574,0
2007-01-31,35.59,36.071,35.275,36.071,342336,0
2007-02-01,36.087,36.27,35.921,36.087,83655,0
2007-02-02,36.095,36.095,35.465,35.764,270250,0
2007-02-05,35.731,36.245,35.731,36.005,211910,0
2007-02-06,36.087,36.311,35.864,35.988,200220,0
2007-02-07,35.988,37.132,35.806,36.941,360778,0
2007-02-08,36.875,37.042,36.071,36.817,240720,0
2007-02-09,36.86,37.075,35.955,36.005,100893,0
2007-02-12,36.087,36.727,36.071,36.551,200359,0
2007-02-13,36.867,38.145,36.867,38.145,183885,0
2007-02-14,38.287,39.298,38.261,38.825,370422,0
2007-02-15,38.866,39.282,38.766,38.95,604632,0
2007-02-16,38.991,39.331,38.8,38.908,135248,0
2007-02-20,39.406,40.062,39.256,39.447,187681,0
2007-02-21,39.571,39.571,39.148,39.24,202991,0
2007-02-22,39.488,39.488,38.884,39.298,203111,0
2007-02-23,39.82,40.417,38.684,38.766,292673,0
2007-02-26,39.514,39.514,37.631,37.838,137899,0
2007-02-27,37.034,37.034,35.05,36.535,250002,0
2007-02-28,36.56,38.502,36.137,37.008,215526,0
2007-03-01,36.502,36.743,35.839,36.652,78350,0
2007-03-02,36.652,36.71,35.515,35.532,193949,0
2007-03-05,35.673,35.673,34.071,34.312,251809,0
2007-03-06,34.677,36.137,34.677,35.39,161767,0
2007-03-07,35.598,35.648,34.652,35.092,314972,0
2007-03-08,34.926,36.418,34.926,36.237,266274,0
2007-03-09,36.535,37.514,36.253,36.37,195757,0
2007-03-12,36.668,37.183,36.543,36.86,148506,0
2007-03-13,36.71,36.718,35.581,35.705,88959,0
2007-03-14,35.714,36.668,35.267,35.839,166106,0
2007-03-15,35.879,36.329,35.873,36.187,167792,0
2007-03-16,36.187,37.075,36.071,36.668,215044,0
2007-03-19,37,37.779,37,37.747,72324,0
2007-03-20,37.747,38.244,37.498,37.714,236983,0
2007-03-21,37.788,38.327,37.68,38.162,376810,0
2007-03-22,38.162,38.22,37.871,37.912,326064,0
2007-03-23,37.954,38.294,37.954,37.987,30739,0
2007-03-26,37.912,37.912,37.25,37.672,107522,0
2007-03-27,37.498,37.54,37.132,37.157,36524,0
2007-03-28,37.174,37.456,37.016,37.316,238430,0
2007-03-29,37.348,37.788,37.207,37.406,187802,0
2007-03-30,39.415,40.989,38.884,39.174,1633446,0
2007-04-02,39.58,40.186,39.406,40.177,445881,0
2007-04-03,40.276,40.509,39.886,40.252,313527,0
2007-04-04,40.11,40.194,39.207,39.862,222760,0
2007-04-05,39.488,39.987,39.488,39.787,43394,0
2007-04-09,39.787,40.161,39.696,40.161,96553,0
2007-04-10,40.161,40.527,39.886,40.343,112104,0
2007-04-11,40.509,40.542,39.828,40.444,117165,0
2007-04-12,40.4,40.667,40.276,40.642,216130,0
2007-04-13,40.527,40.675,40.252,40.633,193588,0
2007-04-16,40.575,40.651,40.227,40.293,132474,0
2007-04-17,40.177,40.269,39.82,40.069,173097,0
2007-04-18,40.11,40.269,39.854,39.895,70156,0
2007-04-19,39.488,39.929,39.406,39.871,75700,0
2007-04-20,39.514,40.062,39.514,39.82,188164,0
2007-04-23,39.903,40.708,39.522,40.609,198651,0
2007-04-24,40.435,40.609,39.828,40.359,178401,0
2007-04-25,40.327,40.651,40.327,40.485,376689,0
2007-04-26,40.11,40.393,39.738,39.912,293155,0
2007-04-27,39.738,40.261,39.447,40.11,77026,0
2007-04-30,40.045,40.227,39.771,39.987,58824,0
2007-05-01,39.987,40.227,39.547,40.227,69312,0
2007-05-02,40.227,40.467,40.077,40.095,454198,0
2007-05-03,40.235,40.533,40.045,40.451,164899,0
2007-05-04,40.683,41.613,40.651,41.48,97879,0
2007-05-07,41.613,41.795,41.081,41.754,42070,0
2007-05-08,41.604,41.604,40.559,40.998,87030,0
2007-05-09,40.857,41.77,40.824,41.688,43877,0
2007-05-10,41.688,42.051,40.492,40.775,75098,0
2007-05-11,40.941,41.521,40.941,41.414,76182,0
2007-05-14,41.853,42.591,41.778,42.401,274954,0
2007-05-15,42.516,42.516,42.086,42.36,323170,0
2007-05-16,42.434,42.542,42.36,42.467,186839,0
2007-05-17,42.144,42.476,42.144,42.309,80039,0
2007-05-18,42.309,42.508,42.153,42.309,222760,0
2007-05-21,42.234,42.484,42.227,42.484,147663,0
2007-05-22,42.542,42.839,42.26,42.476,202629,0
2007-05-23,42.6,43.048,42.334,42.525,682984,0
2007-05-24,42.525,42.707,41.654,41.754,96432,0
2007-05-25,41.546,41.978,41.397,41.67,500003,0
2007-05-29,41.48,42.417,41.48,42.193,292432,0
2007-05-30,41.322,42.243,41.322,42.135,94263,0
2007-05-31,42.301,42.458,41.994,42.227,140310,0
2007-06-01,42.227,42.641,42.028,42.285,175026,0
2007-06-04,41.904,42.276,41.803,41.904,257957,0
2007-06-05,41.762,42.234,41.67,42.11,129340,0
2007-06-06,41.904,41.904,41.67,41.688,88959,0
2007-06-07,41.488,41.754,41.081,41.67,200702,0
2007-06-08,41.463,42.135,41.414,42.028,47975,0
2007-06-11,41.579,42.011,41.579,41.961,147782,0
2007-06-12,41.961,42.227,41.844,42.168,295927,0
2007-06-13,42.251,42.309,41.77,42.21,174182,0
2007-06-14,42.043,42.426,42.043,42.326,101858,0
2007-06-15,42.309,42.848,42.309,42.516,129220,0
2007-06-18,42.516,43.819,42.516,43.139,246144,0
2007-06-19,43.056,44.715,42.964,44.176,303282,0
2007-06-20,44.384,45.022,43.545,44.092,286649,0
2007-06-21,44.217,44.889,43.478,44.889,271579,0
2007-06-22,44.956,46.159,44.956,45.213,325581,0
2007-06-25,45.13,45.305,43.802,43.802,150675,0
2007-06-26,44.051,44.176,43.363,43.529,105231,0
2007-06-27,43.18,44.252,43.139,43.76,80281,0
2007-06-28,43.844,44.15,43.636,43.72,352341,0
2007-06-29,43.72,44.009,43.263,43.712,57256,0
2007-07-02,43.943,44.483,43.877,44.483,74856,0
2007-07-03,44.873,44.965,44.225,44.491,40381,0
2007-07-05,44.217,44.607,44.06,44.466,49784,0
2007-07-06,44.815,45.388,44.209,44.392,169361,0
2007-07-09,44.301,44.708,44.301,44.459,252170,0
2007-07-10,44.516,45.022,43.936,43.936,54726,0
2007-07-11,43.968,43.976,43.022,43.76,54364,0
2007-07-12,44.035,44.731,43.994,44.592,69793,0
2007-07-13,44.549,44.674,44.118,44.592,87272,0
2007-07-16,44.633,45.421,44.176,44.939,99686,0
2007-07-17,44.798,45.305,44.749,44.782,51350,0
2007-07-18,44.715,44.915,43.678,44.284,91009,0
2007-07-19,44.399,44.624,43.595,44.359,71119,0
2007-07-20,43.968,44.516,43.363,44.417,84136,0
2007-07-23,44.466,46.599,44.384,45.727,339563,0
2007-07-24,45.628,45.694,44.317,44.392,197326,0
2007-07-25,45.13,45.13,43.562,43.968,111861,0
2007-07-26,43.139,43.263,41.945,42.243,324978,0
2007-07-27,41.978,42.342,41.123,41.439,141757,0
2007-07-30,41.232,43.304,40.957,43.122,135369,0
2007-07-31,43.088,44.225,43.088,43.612,66056,0
2007-08-01,43.304,44.043,41.895,42.732,135369,0
2007-08-02,42.309,43.272,41.77,41.927,161647,0
2007-08-03,41.563,41.97,41.107,41.24,119939,0
2007-08-06,41.148,41.91,40.683,41.812,109209,0
2007-08-07,41.314,42.119,40.334,41.72,162609,0
2007-08-08,42.102,43.031,42.102,42.476,81244,0
2007-08-09,42.227,42.392,40.21,40.527,296892,0
2007-08-10,39.837,40.4,38.65,40.036,246385,0
2007-08-13,41.148,41.148,40.161,41.016,118131,0
2007-08-14,40.865,40.949,40.252,40.343,72445,0
2007-08-15,40.269,40.518,38.692,38.766,110295,0
2007-08-16,38.476,38.692,36.029,36.918,244820,0
2007-08-17,38.162,38.717,35.939,36.652,356318,0
2007-08-20,36.311,38.162,34.991,36.826,1144896,0
2007-08-21,37.331,40.02,36.983,39.738,868616,0
2007-08-22,40.027,41.579,40.027,41.197,204436,0
2007-08-23,41.414,41.978,40.444,41.232,81486,0
2007-08-24,41.356,42.086,41.065,41.638,77026,0
2007-08-27,41.638,41.745,41.214,41.322,72082,0
2007-08-28,41.314,41.314,39.349,39.763,148988,0
2007-08-29,39.828,40.733,39.828,40.733,49903,0
2007-08-30,40.941,41.255,39.813,40.642,40863,0
2007-08-31,41.339,41.521,40.485,41.182,72445,0
2007-09-04,41.48,41.48,40.726,41.081,82570,0
2007-09-05,41.232,41.232,40.533,40.609,18081,0
2007-09-06,41.189,41.305,40.327,40.368,38573,0
2007-09-07,40.444,40.444,39.207,39.696,55329,0
2007-09-10,40.128,40.459,39.415,40.386,69793,0
2007-09-11,40.733,40.882,40.318,40.799,49784,0
2007-09-12,41.04,41.073,40.062,40.758,95709,0
2007-09-13,41.073,41.38,40.459,40.509,57619,0
2007-09-14,40.593,41.107,40.302,41.107,81124,0
2007-09-17,41.065,41.148,40.6,40.983,41708,0
2007-09-18,41.273,43.289,40.527,42.89,139225,0
2007-09-19,42.99,43.728,41.862,41.985,76303,0
2007-09-20,41.936,42.707,41.049,41.065,44239,0
2007-09-21,41.189,41.364,40.302,40.343,29290,0
2007-09-24,40.567,41.281,40.409,40.518,171288,0
2007-09-25,42.915,42.915,39.555,40.284,77748,0
2007-09-26,40.359,40.683,40.086,40.467,106316,0
2007-09-27,40.467,41.421,40.467,41.38,95829,0
2007-09-28,41.322,41.463,40.865,41.164,44841,0
2007-10-01,41.372,42.691,41.073,42.401,156703,0
2007-10-02,42.401,43.338,42.392,42.964,113188,0
2007-10-03,43.139,43.636,42.534,42.774,34595,0
2007-10-04,42.949,43.214,42.267,42.476,110897,0
2007-10-05,42.724,42.833,41.936,42.434,118131,0
2007-10-08,42.476,43.538,42.476,43.164,31583,0
2007-10-09,43.354,43.976,43.081,43.562,82932,0
2007-10-10,43.636,44.459,43.636,44.127,68468,0
2007-10-11,44.176,44.607,42.758,43.487,101134,0
2007-10-12,43.487,43.985,43.289,43.968,21818,0
2007-10-15,44.009,44.143,43.712,43.927,31823,0
2007-10-16,43.919,44.143,43.645,43.694,42070,0
2007-10-17,43.927,45.172,43.827,45.005,31341,0
2007-10-18,44.997,45.661,44.392,45.511,56413,0
2007-10-19,45.628,45.628,44.566,44.889,127169,0
2007-10-22,44.789,45.039,44.134,44.615,67502,0
2007-10-23,44.592,46.217,44.592,45.478,103063,0
2007-10-24,45.337,47.553,45.337,47.47,121626,0
2007-10-25,47.286,50.007,47.096,49.792,275436,0
2007-10-26,50.19,52.091,49.012,49.768,163573,0
2007-10-29,49.942,50.306,49.03,49.527,111620,0
2007-10-30,49.775,49.974,48.117,48.141,74856,0
2007-10-31,49.319,49.908,49.03,49.477,84618,0
2007-11-01,48.946,49.403,47.668,48.441,76182,0
2007-11-02,49.394,49.394,47.934,48.73,74614,0
2007-11-05,48.69,48.69,47.76,48.074,94908,0
2007-11-06,48.457,48.523,47.129,48.258,77148,0
2007-11-07,46.292,48.033,46.292,46.922,107461,0
2007-11-08,47.777,47.777,45.711,47.328,134766,0
2007-11-09,46.905,46.914,46.474,46.764,127169,0
2007-11-12,46.3,47.08,45.205,45.628,168769,0
2007-11-13,45.628,47.594,45.421,46.35,253981,0
2007-11-14,47.162,47.569,46.315,46.54,155861,0
2007-11-15,48.059,48.059,46.2,46.698,119696,0
2007-11-16,47.071,47.511,45.388,46.54,143081,0
2007-11-19,46.457,46.457,45.222,45.661,40502,0
2007-11-20,46.142,46.457,45.164,46.308,61957,0
2007-11-21,46.2,46.2,44.806,45.32,122589,0
2007-11-23,45.844,47.014,45.205,45.337,18924,0
2007-11-26,44.947,46.49,44.947,45.586,121147,0
2007-11-27,46.034,47.793,44.956,45.329,366083,0
2007-11-28,46.573,47.188,45.96,46.881,270131,0
2007-11-29,46.241,48.449,46.241,47.445,199315,0
2007-11-30,47.56,49.775,47.278,49.775,188742,0
2007-12-03,48.73,49.311,47.304,48.299,146094,0
2007-12-04,47.353,48.265,47.353,47.926,150315,0
2007-12-05,48.117,48.648,48.016,48.548,131992,0
2007-12-06,49.203,49.394,48.648,49.087,74254,0
2007-12-07,49.362,49.752,48.855,49.494,199376,0
2007-12-10,49.759,50.166,49.601,49.95,217575,0
2007-12-11,50.182,51.152,49.784,50.099,179608,0
2007-12-12,50.846,51.932,49.676,50.016,95347,0
2007-12-13,50.606,50.696,49.734,50.182,130064,0
2007-12-14,50.274,50.687,50.066,50.283,82210,0
2007-12-17,50.256,50.687,48.681,48.681,123675,0
2007-12-18,48.565,49.376,47.096,48.888,156221,0
2007-12-19,48.987,49.494,48.357,48.357,181896,0
2007-12-20,48.946,49.146,47.842,48.074,231560,0
2007-12-21,48.781,49.128,48.332,48.697,102774,0
2007-12-24,49.362,49.509,49.153,49.494,13743,0
2007-12-26,49.676,50.016,49.095,49.892,61957,0
2007-12-27,49.859,50.614,49.859,50.274,82089,0
2007-12-28,50.597,50.937,50.224,50.406,57135,0
2007-12-31,50.705,51.129,50.381,50.788,93902,0
2008-01-02,51.037,52.115,47.17,50.291,138743,0
2008-01-03,49.859,51.277,49.859,50.216,200581,0
2008-01-04,50.182,51.377,49.8,50.646,176592,0
2008-01-07,51.079,51.434,50.673,50.838,144769,0
2008-01-08,51.65,51.65,50.555,50.771,411767,0
2008-01-09,50.854,50.963,49.03,49.544,163267,0
2008-01-10,49.974,51.227,49.403,50.606,253014,0
2008-01-11,49.734,51.427,49.734,50.813,258680,0
2008-01-14,50.714,51.36,50.19,51.203,152725,0
2008-01-15,50.978,52.173,50.895,51.186,223121,0
2008-01-16,51.144,51.386,49.203,49.278,234090,0
2008-01-17,49.551,50.007,47.685,47.694,242286,0
2008-01-18,48.574,48.888,47.046,47.487,176592,0
2008-01-22,46.872,47.236,44.773,45.461,313044,0
2008-01-23,44.134,46.019,42.791,45.205,305992,0
2008-01-24,45.752,46.582,44.831,45.96,153437,0
2008-01-25,46.54,47.536,46.01,46.449,176804,0
2008-01-28,45.461,45.952,43.437,44.69,260814,0
2008-01-29,44.749,45.818,43.545,43.927,174060,0
2008-01-30,43.968,45.271,43.553,44.159,347158,0
2008-01-31,43.106,45.577,43.106,44.93,283631,0
2008-02-01,45.254,45.836,44.915,45.296,254325,0
2008-02-04,45.586,46.093,44.483,44.69,133318,0
2008-02-05,44.549,44.69,42.516,42.932,168069,0
2008-02-06,42.932,44.266,42.816,43.331,351715,0
2008-02-07,45.403,45.403,42.683,44.483,208075,0
2008-02-08,44.134,44.674,43.139,43.961,171407,0
2008-02-11,43.961,45.329,43.354,45.329,76182,0
2008-02-12,45.421,45.984,45.005,45.305,93058,0
2008-02-13,45.362,45.935,44.806,45.313,76179,0
2008-02-14,45.329,45.793,44.708,45.205,130788,0
2008-02-15,44.864,45.511,44.864,45.196,188526,0
2008-02-19,45.32,46.573,45.313,46.108,159354,0
2008-02-20,46.117,46.417,45.909,46.333,123675,0
2008-02-21,46.474,46.582,44.266,44.815,133679,0
2008-02-22,46.292,46.292,43.189,43.968,223362,0
2008-02-25,43.968,44.275,43.42,43.728,95709,0
2008-02-26,43.81,44.69,43.397,44.641,271940,0
2008-02-27,44.633,44.765,44.018,44.583,170927,0
2008-02-28,44.217,45.403,44.217,45.164,225624,0
2008-02-29,45.113,45.694,42.716,43.073,232041,0
2008-03-03,42.807,43.056,40.941,42.193,225409,0
2008-03-04,41.877,42.019,41.273,41.886,154534,0
2008-03-05,42.301,42.732,41.72,42.442,135127,0
2008-03-06,42.566,43.976,42.094,42.724,196844,0
2008-03-07,42.641,43.006,41.91,42.086,110053,0
2008-03-10,42.227,43.106,41.447,42.973,120541,0
2008-03-11,43.76,43.952,42.732,43.72,155257,0
2008-03-12,43.968,44.399,43.106,43.587,117045,0
2008-03-13,43.304,45.113,42.824,44.757,109692,0
2008-03-14,45.155,45.254,43.836,44.508,211069,0
2008-03-17,43.968,44.882,43.404,43.81,181293,0
2008-03-18,44.633,46.184,43.994,45.935,138743,0
2008-03-19,45.851,46.15,45.305,45.628,125603,0
2008-03-20,45.952,46.3,44.798,45.894,159957,0
2008-03-24,46.872,46.872,45.437,45.628,167792,0
2008-03-25,45.628,46.93,45.545,46.383,116249,0
2008-03-26,46.49,46.49,45.187,46.15,59187,0
2008-03-27,46.482,46.656,45.769,46.051,79926,0
2008-03-28,46.208,46.888,46.042,46.275,87030,0
2008-03-31,46.432,47.419,46.117,47.271,381029,0
2008-04-01,47.694,48.929,47.577,48.581,917195,0
2008-04-02,48.299,49.775,48.299,49.128,666229,0
2008-04-03,49.128,50.804,48.69,50.597,215044,0
2008-04-04,50.813,52.713,50.687,51.974,129340,0
2008-04-07,52.348,52.348,50.19,50.73,190948,0
2008-04-08,50.696,51.434,50.448,51.028,190726,0
2008-04-09,51.393,51.434,50.606,50.73,151640,0
2008-04-10,51.02,51.02,50.297,50.481,175989,0
2008-04-11,49.775,49.942,47.95,48.589,220106,0
2008-04-14,48.589,49.245,48.051,48.391,89141,0
2008-04-15,48.325,48.897,47.884,48.391,109660,0
2008-04-16,48.697,49.261,48.1,48.797,91895,0
2008-04-17,48.781,49.113,48.265,48.531,81535,0
2008-04-18,48.946,49.046,48.366,48.722,300279,0
2008-04-21,48.366,48.855,47.901,48.325,142740,0
2008-04-22,48.441,49.752,48.066,48.449,307656,0
2008-04-23,48.955,49.03,47.769,47.769,143443,0
2008-04-24,47.95,48.291,47.661,47.826,258642,0
2008-04-25,48.158,49.095,47.917,48.672,164895,0
2008-04-28,48.781,48.871,48.366,48.516,141917,0
2008-04-29,48.697,48.697,45.851,46.108,244318,0
2008-04-30,46.457,46.856,45.976,46.482,201263,0
2008-05-01,46.208,46.789,45.403,46.516,97284,0
2008-05-02,46.632,47.577,46.507,47.395,47494,0
2008-05-05,47.278,47.419,46.54,46.705,59573,0
2008-05-06,46.815,47.046,46.308,46.789,34401,0
2008-05-07,46.756,47.162,45.909,46.019,73035,0
2008-05-08,46.35,46.764,46.084,46.54,45083,0
2008-05-09,46.507,46.648,44.275,44.541,94848,0
2008-05-12,44.757,45.106,43.985,44.11,67861,0
2008-05-13,42.309,44.243,42.309,43.189,96282,0
2008-05-14,43.014,44.74,43.014,43.653,147898,0
2008-05-15,43.943,45.67,43.795,45.487,70981,0
2008-05-16,45.81,46.034,45.388,45.851,116781,0
2008-05-19,45.935,46.333,45.263,45.511,111352,0
2008-05-20,45.421,45.595,43.968,44.474,151134,0
2008-05-21,44.633,44.782,42.816,43.331,177641,0
2008-05-22,42.665,42.665,41.356,41.877,164173,0
2008-05-23,41.48,42.002,41.48,41.679,130815,0
2008-05-27,41.406,42.002,41.406,41.812,59762,0
2008-05-28,41.886,42.293,40.485,40.675,157934,0
2008-05-29,40.808,41.579,39.34,41.33,679200,0
2008-05-30,41.463,42.624,40.625,42.624,292058,0
2008-06-02,42.758,42.758,41.904,42.499,141687,0
2008-06-03,42.932,43.014,41.904,42.542,74525,0
2008-06-04,42.632,42.758,41.895,42.234,55058,0
2008-06-05,42.309,42.882,42.176,42.36,59902,0
2008-06-06,42.227,42.309,41.563,41.645,76850,0
2008-06-09,42.218,42.218,40.998,41.247,41212,0
2008-06-10,41.214,42.06,40.865,41.537,152228,0
2008-06-11,41.812,42.086,41.447,41.754,77434,0
2008-06-12,42.218,42.218,41.214,41.388,171861,0
2008-06-13,40.276,42.542,40.276,41.711,91864,0
2008-06-16,41.754,43.04,41.595,42.542,74263,0
2008-06-17,42.476,43.462,42.476,43.13,188678,0
2008-06-18,43.13,43.18,42.724,42.765,277223,0
2008-06-19,43.122,43.911,42.75,43.753,74389,0
2008-06-20,43.769,43.769,42.65,43.263,181010,0
2008-06-23,43.354,43.371,42.624,43.304,110279,0
2008-06-24,43.304,43.304,42.102,42.185,101848,0
2008-06-25,41.936,43.529,41.877,42.857,157046,0
2008-06-26,42.383,42.484,41.978,42.06,136572,0
2008-06-27,42.102,42.351,41.978,42.102,105795,0
2008-06-30,42.6,43.18,42.383,42.724,92002,0
2008-07-01,42.309,42.45,41.356,42.06,117194,0
2008-07-02,42.409,42.467,40.444,40.708,103938,0
2008-07-03,40.941,40.941,40.027,40.327,44180,0
2008-07-07,40.003,40.915,39.124,39.514,72091,0
2008-07-08,39.903,41.505,39.738,41.505,92336,0
2008-07-09,41.563,41.587,38.095,39.207,184215,0
2008-07-10,39.464,40.11,38.269,39.273,152039,0
2008-07-11,38.991,38.991,36.145,38.053,123222,0
2008-07-14,38.178,38.634,37.366,37.946,64229,0
2008-07-15,37.72,38.104,36.925,37.688,133354,0
2008-07-16,37.54,40.642,37.54,40.584,199247,0
2008-07-17,40.651,40.932,40.011,40.21,107370,0
2008-07-18,40.235,40.816,39.705,40.816,93353,0
2008-07-21,41.065,41.33,39.571,40.027,74600,0
2008-07-22,39.82,41.115,39.447,40.882,173735,0
2008-07-23,40.882,42.318,40.651,42.318,101644,0
2008-07-24,42.724,42.932,41.023,42.309,78672,0
2008-07-25,42.227,43.031,41.985,42.683,181271,0
2008-07-28,42.683,43.106,41.322,42.476,82203,0
2008-07-29,42.724,42.807,41.919,42.575,235171,0
2008-07-30,42.741,43.295,42.309,42.999,114133,0
2008-07-31,42.973,43.13,41.537,42.442,146518,0
2008-08-01,42.318,42.351,41.72,42.069,65474,0
2008-08-04,41.904,42.019,40.136,40.983,123680,0
2008-08-05,41.232,41.729,40.874,41.48,138627,0
2008-08-06,41.521,41.546,39.34,39.612,332552,0
2008-08-07,39.846,39.994,38.568,38.833,559304,0
2008-08-08,38.833,39.198,38.269,38.428,79701,0
2008-08-11,38.302,39.115,38.236,38.817,194944,0
2008-08-12,38.817,38.817,38.244,38.377,36723,0
2008-08-13,38.095,38.162,37.348,37.996,45029,0
2008-08-14,37.921,38.261,37.522,37.747,54905,0
2008-08-15,38.111,38.908,37.954,38.677,164751,0
2008-08-18,38.95,38.991,37.672,37.946,58119,0
2008-08-19,38.111,40.227,38.111,40.095,306743,0
2008-08-20,40.045,41.016,39.58,40.633,77111,0
2008-08-21,40.518,40.989,40.269,40.651,65937,0
2008-08-22,41.081,41.123,40.284,40.642,31099,0
2008-08-25,40.485,40.692,39.796,40.095,38797,0
2008-08-26,40.343,40.518,38.833,39.571,119214,0
2008-08-27,39.771,39.82,37.804,38.294,150502,0
2008-08-28,38.734,39.688,38.526,39.307,95055,0
2008-08-29,40.119,40.243,39.265,39.438,86595,0
2008-09-02,40.136,40.584,39.679,40.4,142911,0
2008-09-03,40.003,41.72,40.003,40.833,117206,0
2008-09-04,40.651,41.09,39.903,40.261,127388,0
2008-09-05,40.235,41.023,40.161,40.874,251335,0
2008-09-08,43.222,43.222,40.467,41.289,86942,0
2008-09-09,41.48,41.786,40.915,41.065,104629,0
2008-09-10,42.583,42.583,40.459,40.767,252474,0
2008-09-11,39.828,41.48,39.828,40.849,255424,0
2008-09-12,40.775,41.786,40.775,41.339,107076,0
2008-09-15,41.189,42.267,39.82,40.501,112515,0
2008-09-16,39.82,41.985,39.82,41.688,161637,0
2008-09-17,41.232,41.48,38.999,39.879,426730,0
2008-09-18,39.82,40.542,38.792,40.311,308178,0
2008-09-19,41.886,43.629,41.339,41.877,264548,0
2008-09-22,42.417,42.417,40.095,40.617,120033,0
2008-09-23,39.903,41.48,39.771,39.771,94006,0
2008-09-24,39.97,40.144,39.415,39.903,72124,0
2008-09-25,40.377,42.051,40.377,41.803,102272,0
2008-09-26,41.978,42.874,41.563,41.919,122578,0
2008-09-29,40.857,41.273,39.979,40.393,95202,0
2008-09-30,40.435,41.197,40.095,41.197,163922,0
2008-10-01,40.235,41.421,40.235,41.232,89394,0
2008-10-02,40.932,41.057,39.331,39.688,161418,0
2008-10-03,39.712,40.334,38.759,38.792,193130,0
2008-10-06,38.061,38.36,34.354,36.27,157014,0
2008-10-07,35.441,35.772,33.059,33.366,192720,0
2008-10-08,33.184,34.851,31.98,34.346,108460,0
2008-10-09,34.287,35.408,31.732,32.396,74394,0
2008-10-10,29.036,34.038,29.036,32.644,321502,0
2008-10-13,33.747,35.125,33.267,34.843,255872,0
2008-10-14,34.843,35.208,33.267,34.105,84415,0
2008-10-15,33.516,33.516,30.488,30.621,118318,0
2008-10-16,30.313,32.188,29.351,32.073,117468,0
2008-10-17,31.317,32.329,31.134,31.881,89957,0
2008-10-20,31.509,32.853,31.509,32.596,110457,0
2008-10-21,31.764,31.989,31.242,31.524,121058,0
2008-10-22,30.405,32.487,29.326,29.708,205804,0
2008-10-23,29.41,30.886,28.339,29.658,128945,0
2008-10-24,26.207,29.384,25.884,28.762,143859,0
2008-10-27,28.14,29.061,26.606,26.606,154418,0
2008-10-28,26.447,27.651,26.24,27.318,102958,0
2008-10-29,27.044,28.288,26.564,27.451,127626,0
2008-10-30,28.372,28.372,26.521,27.791,58638,0
2008-10-31,27.543,27.593,26.472,26.747,69249,0
2008-11-03,26.73,27.941,25.982,27.543,124634,0
2008-11-04,27.791,29.244,27.269,28.787,136254,0
2008-11-05,29.143,29.143,26.945,26.963,99972,0
2008-11-06,27.062,27.137,24.655,24.937,89059,0
2008-11-07,25.195,26.175,24.971,25.719,86165,0
2008-11-10,25.733,27.543,25.71,26.298,67703,0
2008-11-11,26.48,26.672,25.526,25.842,52704,0
2008-11-12,25.719,25.719,24.191,25.062,89000,0
2008-11-13,24.714,26.796,22.656,26.588,106396,0
2008-11-14,25.724,26.472,24.324,25.137,79587,0
2008-11-17,24.722,25.858,23.693,23.901,41105,0
2008-11-18,23.586,24.622,22.963,24.457,91653,0
2008-11-19,24.058,24.531,23.344,23.353,88356,0
2008-11-20,23.229,23.693,21.801,22.092,98982,0
2008-11-21,22.034,22.034,20.89,21.197,308935,0
2008-11-24,21.23,21.778,20.707,21.446,256741,0
2008-11-25,22.159,22.358,21.23,22,108507,0
2008-11-26,21.778,22.59,21.553,22.125,67957,0
2008-11-28,22.067,23.37,22.067,23.062,94665,0
2008-12-01,23.062,23.478,20.815,21.013,164150,0
2008-12-02,20.839,23.038,20.74,22.713,129039,0
2008-12-03,21.395,23.013,20.998,22.672,109590,0
2008-12-04,22.399,23.37,21.985,22.092,86635,0
2008-12-05,21.57,23.718,20.74,23.51,181773,0
2008-12-08,23.759,26.34,23.469,26.331,225863,0
2008-12-09,26.456,27.742,26.065,26.646,149115,0
2008-12-10,27.194,29.558,27.194,29.011,279955,0
2008-12-11,28.961,29.55,27.965,28.597,66767,0
2008-12-12,28.687,29.268,27.791,28.288,48051,0
2008-12-15,28.513,29.923,27.551,27.559,71386,0
2008-12-16,27.434,30.497,25.925,30.18,187421,0
2008-12-17,29.392,30.396,28.886,29.674,81588,0
2008-12-18,30.346,31.201,29.567,29.948,120870,0
2008-12-19,29.674,31.077,28.869,30.157,93907,0
2008-12-22,30.769,31.367,29.666,30.33,2408622,0
2008-12-23,30.745,31.69,30.595,31.051,47318,0
2008-12-24,32.43,32.703,31.633,32.163,22056,0
2008-12-26,32.154,32.47,31.01,31.035,79045,0
2008-12-29,32.329,32.329,30.263,30.488,60795,0
2008-12-30,30.222,31.881,29.633,31.575,123865,0
2008-12-31,31.732,32.47,30.977,31.01,80794,0
2009-01-02,31.192,32.596,30.836,32.578,42948,0
2009-01-05,32.951,32.968,31.732,32.744,55011,0
2009-01-06,33.558,34.959,32.089,32.602,170570,0
2009-01-07,32.181,32.188,30.445,30.754,92137,0
2009-01-08,30.968,31.06,28.895,30.106,91495,0
2009-01-09,30.422,30.422,28.597,29.244,129897,0
2009-01-12,28.886,29.467,28.247,28.256,83886,0
2009-01-13,28.513,28.795,27.791,27.832,39729,0
2009-01-14,26.903,27.186,25.038,25.145,73191,0
2009-01-15,25.303,25.719,23.353,24.922,113188,0
2009-01-16,24.838,25.559,23.361,24.457,171287,0
2009-01-20,23.826,23.951,21.329,21.876,237515,0
2009-01-21,22.424,23.626,21.778,23.568,145602,0
2009-01-22,23.793,23.793,22.159,23.129,77126,0
2009-01-23,21.902,23.818,21.902,22.656,127204,0
2009-01-26,22.648,22.996,22.399,22.681,47021,0
2009-01-27,22.483,22.672,22.2,22.399,51305,0
2009-01-28,22.432,23.527,22.225,23.419,111526,0
2009-01-29,23.146,25.195,23.038,24.357,323336,0
2009-01-30,24.215,25.179,23.436,24.333,549768,0
2009-02-02,23.593,25.967,23.436,25.029,329792,0
2009-02-03,24.705,25.361,24.009,24.141,572840,0
2009-02-04,24.174,24.606,23.62,24.001,119292,0
2009-02-05,23.403,24.68,23.403,24.597,192548,0
2009-02-06,24.789,25.692,24.705,25.393,71051,0
2009-02-09,26.314,26.314,25.12,25.428,69301,0
2009-02-10,24.141,25.601,23.934,24.631,89361,0
2009-02-11,25.701,26.397,25.087,25.335,108115,0
2009-02-12,24.887,26.248,24.714,25.982,46085,0
2009-02-13,25.543,27.103,25.543,26.779,105531,0
2009-02-17,26.207,26.207,24.913,25.112,86070,0
2009-02-18,25.096,25.476,24.548,24.771,64458,0
2009-02-19,24.399,26.033,24.399,24.672,109545,0
2009-02-20,24.058,25.41,24.058,24.937,47613,0
2009-02-23,25.07,25.659,23.901,23.983,78945,0
2009-02-24,24.174,24.971,23.835,24.887,87156,0
2009-02-25,24.763,25.103,24.249,24.887,81047,0
2009-02-26,25.038,25.295,24.001,24.158,98565,0
2009-02-27,23.877,24.373,23.412,24.001,58528,0
2009-03-02,23.004,24.05,22.076,22.474,136188,0
2009-03-03,22.315,23.486,21.644,22.69,92482,0
2009-03-04,23.545,24.208,23.013,23.868,76258,0
2009-03-05,22.548,23.329,22.399,22.648,73218,0
2009-03-06,23.137,23.146,21.943,22.142,165560,0
2009-03-09,23.137,23.137,20.366,20.674,69163,0
2009-03-10,20.715,22.765,20.715,22.748,96311,0
2009-03-11,22.606,23.626,22.399,23.344,57088,0
2009-03-12,22.955,23.004,22.315,22.814,119481,0
2009-03-13,22.574,23.112,22.059,22.507,98094,0
2009-03-16,22.358,23.271,22.358,22.449,45689,0
2009-03-17,22.432,23.196,21.993,23.08,101916,0
2009-03-18,22.134,24.265,22.117,24.042,167789,0
2009-03-19,24.333,24.756,24.099,24.099,109451,0
2009-03-20,23.427,25.227,23.37,24.83,73344,0
2009-03-23,25.029,25.908,24.987,25.543,80210,0
2009-03-24,24.73,25.884,24.548,25.046,60928,0
2009-03-25,24.756,25.792,24.265,24.864,72690,0
2009-03-26,24.821,25.419,24.747,25.419,29626,0
2009-03-27,25.401,25.401,24.208,24.357,57262,0
2009-03-30,24.009,24.05,22.78,23.586,55933,0
2009-03-31,24.291,24.474,23.634,23.877,63982,0
2009-04-01,23.661,24.365,22.399,24.174,179743,0
2009-04-02,24.315,26.256,24.274,25.659,101906,0
2009-04-03,25.22,26.937,25.22,26.613,49668,0
2009-04-06,26.456,26.631,25.724,26.058,83154,0
2009-04-07,25.776,26.065,25.518,25.652,56862,0
2009-04-08,25.884,26.082,25.369,25.652,24638,0
2009-04-09,25.884,27.7,25.884,26.721,69012,0
2009-04-13,26.796,27.7,26.349,27.7,42564,0
2009-04-14,27.393,27.419,26.016,26.157,40139,0
2009-04-15,25.692,25.967,25.401,25.958,308499,0
2009-04-16,26.041,27.211,26,26.373,218464,0
2009-04-17,26.373,26.373,25.502,25.825,145799,0
2009-04-20,25.469,26.082,24.905,25.8,151138,0
2009-04-21,25.851,26.423,25.502,26.207,159253,0
2009-04-22,26.349,26.779,26.033,26.356,233000,0
2009-04-23,26.439,30.015,26.439,29.392,417910,0
2009-04-24,30.082,30.231,29.591,29.915,208958,0
2009-04-27,27.642,27.642,25.161,25.719,1711201,0
2009-04-28,25.676,26.888,25.386,26.082,1028969,0
2009-04-29,26.464,26.747,26.108,26.597,621601,0
2009-04-30,26.937,26.937,25.062,25.719,421805,0
2009-05-01,25.967,27.393,25.518,27.095,253913,0
2009-05-04,27.103,28.199,26.696,28.081,387327,0
2009-05-05,28.19,28.869,27.75,28.712,287736,0
2009-05-06,28.987,29.111,28.439,28.846,265697,0
2009-05-07,29.12,29.774,28.978,29.692,502355,0
2009-05-08,26.464,27.269,25.834,26.108,393729,0
2009-05-11,25.254,25.295,24.183,24.622,323572,0
2009-05-12,24.929,25.046,24.357,24.722,294971,0
2009-05-13,24.365,24.672,24.191,24.191,264124,0
2009-05-14,24.208,24.474,23.809,24.415,148108,0
2009-05-15,24.306,26.041,24.306,25.71,351354,0
2009-05-18,25.792,26.34,25.559,26.216,132445,0
2009-05-19,25.941,26.978,25.842,26.896,200504,0
2009-05-20,26.861,27.477,26.861,27.285,234582,0
2009-05-21,26.564,26.854,26.216,26.431,121900,0
2009-05-22,26.456,27.527,26.141,27.169,190913,0
2009-05-26,27.145,28.14,26.896,27.933,143010,0
2009-05-27,27.957,28.421,27.318,27.6,150617,0
2009-05-28,27.916,28.331,27.716,28.281,177760,0
2009-05-29,28.613,29.244,28.546,28.846,86150,0
2009-06-01,28.919,30.073,28.919,29.75,137823,0
2009-06-02,29.401,31.11,29.401,31.06,231092,0
2009-06-03,30.745,30.745,29.451,29.692,252099,0
2009-06-04,29.783,30.562,29.451,30.445,102588,0
2009-06-05,31.027,32.263,30.678,31.459,623783,0
2009-06-08,30.977,31.881,30.861,31.566,359640,0
2009-06-09,31.791,31.791,30.985,31.524,219230,0
2009-06-10,31.69,32.056,31.392,31.633,308590,0
2009-06-11,31.865,31.915,31.168,31.723,201557,0
2009-06-12,31.865,31.865,31.242,31.616,86849,0
2009-06-15,31.55,31.55,30.272,30.662,88753,0
2009-06-16,30.52,30.91,29.591,29.866,108688,0
2009-06-17,29.476,29.848,28.281,29.41,130343,0
2009-06-18,29.807,30.023,29.484,29.957,131806,0
2009-06-19,29.881,30.878,29.881,30.727,88341,0
2009-06-22,30.041,30.364,29.791,29.866,252388,0
2009-06-23,29.733,29.733,29.044,29.161,135244,0
2009-06-24,29.881,30.645,29.259,30.405,62977,0
2009-06-25,30.28,32.454,30.28,32.445,134474,0
2009-06-26,32.436,34.005,31.782,32.147,532043,0
2009-06-29,32.313,32.421,32.089,32.313,45000,0
2009-06-30,32.478,32.561,32.147,32.354,185240,0
2009-07-01,32.644,32.644,32.14,32.454,89621,0
2009-07-02,32.247,32.338,31.799,32.229,63426,0
2009-07-06,32.147,32.346,31.865,32.288,106834,0
2009-07-07,32.089,32.396,31.267,31.343,108112,0
2009-07-08,31.524,31.524,29.218,29.599,123377,0
2009-07-09,29.791,30.662,29.791,30.239,107342,0
2009-07-10,30.13,30.222,29.599,30.047,48604,0
2009-07-13,29.783,32.545,29.783,32.454,268430,0
2009-07-14,32.669,33.026,32.388,32.421,244100,0
2009-07-15,32.901,33.972,32.445,33.806,252420,0
2009-07-16,33.258,34.511,32.064,32.256,248200,0
2009-07-17,32.221,34.279,32.122,33.723,143274,0
2009-07-20,34.137,35.939,33.673,35.217,101807,0
2009-07-21,35.905,35.905,34.023,35.192,75322,0
2009-07-22,35.059,35.165,33.789,33.956,48031,0
2009-07-23,34.363,35.813,34.121,35.806,67264,0
2009-07-24,35.465,36.005,33.922,34.404,89214,0
2009-07-27,34.569,34.569,33.59,33.863,90590,0
2009-07-28,33.3,34.768,33.3,34.52,83489,0
2009-07-29,34.619,35.382,34.137,35.382,113663,0
2009-07-30,35.648,36.785,35.59,36.627,227539,0
2009-07-31,36.794,37.581,35.947,36.817,560288,0
2009-08-03,37.316,37.507,36.652,36.918,111177,0
2009-08-04,36.909,36.909,36.187,36.403,66120,0
2009-08-05,36.253,36.918,35.971,36.511,71727,0
2009-08-06,36.676,36.892,36.187,36.336,37915,0
2009-08-07,36.71,37.257,36.71,37.183,87139,0
2009-08-10,37.298,37.647,37.099,37.264,75982,0
2009-08-11,37.083,37.264,36.511,36.933,53278,0
2009-08-12,36.976,37.406,36.652,36.817,29451,0
2009-08-13,36.883,37.25,36.851,37.117,60347,0
2009-08-14,37.117,37.117,36.569,36.752,74156,0
2009-08-17,36.204,36.477,35.607,35.797,62415,0
2009-08-18,35.607,35.831,35.142,35.258,169834,0
2009-08-19,34.793,35.506,34.479,35.316,56651,0
2009-08-20,35.316,35.59,35.275,35.29,32188,0
2009-08-21,35.29,36.551,35.267,36.336,197079,0
2009-08-24,37.025,37.747,35.873,36.329,193679,0
2009-08-25,36.502,36.826,35.962,36.137,123082,0
2009-08-26,35.897,36.122,35.299,35.307,108309,0
2009-08-27,35.307,35.988,34.934,35.59,120514,0
2009-08-28,35.846,35.846,35.448,35.639,53180,0
2009-08-31,35.598,35.622,33.939,34.097,60601,0
2009-09-01,33.45,34.105,32.753,33.143,126678,0
2009-09-02,33.009,33.474,32.901,33.416,119166,0
2009-09-03,33.474,34.112,33.333,33.781,77421,0
2009-09-04,33.988,34.479,33.582,34.37,81653,0
2009-09-08,35.117,35.432,34.868,35.05,29896,0
2009-09-09,35.39,35.59,34.105,34.245,94673,0
2009-09-10,34.619,35.855,34.487,35.831,83743,0
2009-09-11,35.831,36.767,35.831,36.436,70033,0
2009-09-14,36.029,36.137,34.877,35.174,61261,0
2009-09-15,35.332,35.639,35.192,35.307,50750,0
2009-09-16,34.843,35.456,34.245,34.644,51266,0
2009-09-17,34.851,36.27,34.851,36.211,84600,0
2009-09-18,36.519,36.519,35.739,36.453,84237,0
2009-09-21,36.038,36.403,35.689,36.344,28415,0
2009-09-22,36.427,36.643,36.204,36.527,31062,0
2009-09-23,36.395,36.395,34.212,34.363,74716,0
2009-09-24,34.412,34.453,33.491,34.055,90456,0
2009-09-25,34.238,34.42,33.732,34.378,88910,0
2009-09-28,34.445,35.39,34.428,35.29,50507,0
2009-09-29,35.564,35.947,35.441,35.781,30276,0
2009-09-30,35.962,36.054,35.382,35.39,63572,0
2009-10-01,35.448,36.204,34.494,34.66,101801,0
2009-10-02,34.304,34.985,34.238,34.761,42474,0
2009-10-05,35.009,36.418,34.851,36.311,92967,0
2009-10-06,36.485,37.331,36.485,37.034,50001,0
2009-10-07,37.091,37.157,36.817,37.124,35197,0
2009-10-08,37.099,37.291,36.61,37.124,87908,0
2009-10-09,37.298,37.331,36.336,36.543,61823,0
2009-10-12,36.86,37.398,36.86,37.331,31461,0
2009-10-13,37.389,38.02,37.215,37.747,90578,0
2009-10-14,38.7,38.7,37.756,38.319,120614,0
2009-10-15,38.428,38.502,37.366,37.382,99185,0
2009-10-16,37.389,38.194,37.232,37.747,58444,0
2009-10-19,37.697,38.319,37.697,38.228,81015,0
2009-10-20,38.278,39.017,38.171,39.008,354963,0
2009-10-21,39.115,39.82,38.717,38.857,98893,0
2009-10-22,38.857,38.857,37.348,37.845,104853,0
2009-10-23,38.045,38.045,36.211,36.578,128743,0
2009-10-26,36.329,36.867,35.432,35.465,59871,0
2009-10-27,35.341,35.797,34.502,34.66,78704,0
2009-10-28,34.909,35.988,34.569,34.652,127172,0
2009-10-29,36.137,37.141,35.299,36.411,156960,0
2009-10-30,35.764,36.054,33.732,33.756,347324,0
2009-11-02,34.204,35.813,34.064,35.092,94476,0
2009-11-03,34.428,35.59,34.428,35.465,76410,0
2009-11-04,35.781,35.905,35.307,35.598,131436,0
2009-11-05,35.846,36.22,35.607,35.939,126694,0
2009-11-06,36.113,36.477,35.573,36.377,95533,0
2009-11-09,36.578,37.655,36.569,37.415,39136,0
2009-11-10,37.016,37.68,36.983,37.166,98686,0
2009-11-11,37.357,37.688,37.357,37.54,63003,0
2009-11-12,37.729,37.813,37.498,37.54,133182,0
2009-11-13,37.871,38.352,37.374,38.336,66987,0
2009-11-16,38.171,39.115,38.171,38.766,50266,0
2009-11-17,38.659,39.074,38.543,38.784,77523,0
2009-11-18,38.784,39.672,38.784,39.372,176059,0
2009-11-19,38.991,39.032,38.078,38.434,111640,0
2009-11-20,38.119,38.294,37.597,38.171,58387,0
2009-11-23,38.65,39.912,38.642,39.182,88734,0
2009-11-24,39.438,40.261,39.19,40.027,77106,0
2009-11-25,39.805,40.957,39.738,40.824,54682,0
2009-11-27,39.672,40.027,39.481,39.738,31823,0
2009-11-30,39.912,40.485,39.745,40.409,80013,0
2009-12-01,40.651,43.504,40.584,43.446,102422,0
2009-12-02,43.379,44.864,43.379,44.723,265876,0
2009-12-03,45.187,45.421,43.787,44.159,91904,0
2009-12-04,44.598,44.848,44.051,44.624,82059,0
2009-12-07,44.592,44.592,43.753,43.885,44972,0
2009-12-08,43.571,43.571,42.55,42.617,77144,0
2009-12-09,42.493,42.724,41.895,42.176,42657,0
2009-12-10,42.467,42.674,41.629,42.176,58294,0
2009-12-11,42.839,43.927,42.176,43.911,104062,0
2009-12-14,44.549,45.595,44.225,45.32,78783,0
2009-12-15,45.437,46.408,45.048,46.275,52203,0
2009-12-16,46.283,46.44,45.113,45.761,96338,0
2009-12-17,45.379,46.682,44.84,45.205,111857,0
2009-12-18,45.453,45.569,43.404,44.699,95254,0
2009-12-21,45.013,45.478,44.127,44.243,82218,0
2009-12-22,44.45,44.45,43.737,43.769,110102,0
2009-12-23,43.936,44.275,43.42,44.225,102451,0
2009-12-24,43.994,44.225,43.462,43.844,12901,0
2009-12-28,44.2,44.275,43.802,43.927,26135,0
2009-12-29,43.844,44.284,43.379,43.636,21687,0
2009-12-30,43.222,43.712,43.206,43.313,25036,0
2009-12-31,43.42,43.629,42.583,42.981,20044,0
2010-01-04,43.827,46.019,43.737,45.844,64065,0
2010-01-05,45.777,47.063,45.777,46.208,53309,0
2010-01-06,46.134,47.685,46.134,47.56,35845,0
2010-01-07,47.536,47.784,47.386,47.395,183810,0
2010-01-08,47.511,47.618,46.888,47.104,68554,0
2010-01-11,47.204,47.735,45.511,46.117,147396,0
2010-01-12,45.296,45.918,44.708,44.815,172284,0
2010-01-13,44.583,45.098,44.583,44.757,178088,0
2010-01-14,44.583,45.421,44.583,45.313,145260,0
2010-01-15,45.403,45.554,44.184,45.048,121104,0
2010-01-19,44.947,45.461,44.824,45.121,152045,0
2010-01-20,44.69,45.054,43.877,44.45,162189,0
2010-01-21,44.574,44.574,42.981,43.529,75891,0
2010-01-22,43.636,43.72,42.21,42.575,276521,0
2010-01-25,42.866,43.379,42.401,42.608,254547,0
2010-01-26,42.458,42.949,41.886,42.011,209132,0
2010-01-27,41.496,42.11,40.816,40.923,217750,0
2010-01-28,40.974,41.281,39.961,41.023,204505,0
2010-01-29,41.107,41.862,39.871,40.086,526637,0
2010-02-01,40.069,41.065,39.571,40.974,117643,0
2010-02-02,41.156,42.442,40.965,42.285,189783,0
2010-02-03,41.985,42.351,41.173,41.372,136308,0
2010-02-04,40.965,41.049,39.571,39.604,92926,0
2010-02-05,39.571,39.712,38.111,39.298,179178,0
2010-02-08,39.514,39.514,38.775,39.124,129386,0
2010-02-09,39.34,41.098,39.34,41.031,88931,0
2010-02-10,41.247,41.572,41.098,41.339,89946,0
2010-02-11,41.339,43.281,40.842,42.019,215818,0
2010-02-12,41.945,42.144,41.314,42.144,67144,0
2010-02-16,42.202,42.442,41.786,42.309,79105,0
2010-02-17,42.724,43.031,42.168,42.383,65218,0
2010-02-18,42.051,43.255,42.051,42.508,75444,0
2010-02-19,42.906,42.906,41.645,42.458,150156,0
2010-02-22,42.6,43.04,42.417,42.617,61505,0
2010-02-23,42.542,42.798,42.094,42.309,44759,0
2010-02-24,42.641,43.122,42.193,43.022,80120,0
2010-02-25,42.309,43.222,42.309,43.106,101380,0
2010-02-26,43.106,44.508,42.741,44.275,104093,0
2010-03-01,44.275,44.35,43.289,44.225,73897,0
2010-03-02,44.367,44.897,44.234,44.399,31038,0
2010-03-03,44.259,44.384,43.022,43.388,70149,0
2010-03-04,43.214,44.284,43.214,44.077,59305,0
2010-03-05,44.474,45.254,44.325,44.607,50739,0
2010-03-08,44.417,45.247,44.342,45.187,27081,0
2010-03-09,45.296,45.421,44.723,45.254,46135,0
2010-03-10,45.222,46.249,45.222,45.81,100142,0
2010-03-11,45.429,45.595,45.031,45.247,93673,0
2010-03-12,45.453,46.474,45.453,46.267,128899,0
2010-03-15,46.35,47.071,45.694,46.126,58720,0
2010-03-16,46.624,46.624,44.45,44.749,98879,0
2010-03-17,44.773,45.048,43.578,43.943,227716,0
2010-03-18,43.968,44.009,42.65,43.088,198334,0
2010-03-19,42.874,43.23,42.193,42.493,298071,0
2010-03-22,42.218,42.641,42.161,42.293,140838,0
2010-03-23,42.293,42.392,41.273,41.356,256738,0
2010-03-24,41.264,41.414,40.692,41.139,205662,0
2010-03-25,41.305,44.384,41.305,43.206,409530,0
2010-03-26,42.816,44.134,42.816,43.612,130662,0
2010-03-29,44.009,45.461,43.827,45.054,163392,0
2010-03-30,44.831,45.487,43.968,44.051,201665,0
2010-03-31,43.728,44.915,43.014,43.014,208887,0
2010-04-01,43.13,43.553,41.844,42.765,147806,0
2010-04-05,43.313,44.068,42.765,43.853,66511,0
2010-04-06,43.802,44.134,43.712,43.853,48321,0
2010-04-07,43.553,44.35,43.148,43.562,59775,0
2010-04-08,43.496,44.325,43.338,44.092,57116,0
2010-04-09,43.961,44.432,43.827,44.367,60229,0
2010-04-12,44.168,44.981,44.101,44.882,66734,0
2010-04-13,44.708,45.031,44.342,44.782,60114,0
2010-04-14,44.69,45.213,44.69,45.146,34413,0
2010-04-15,44.798,46.374,44.798,46.374,41109,0
2010-04-16,46.374,46.74,45.254,45.254,87178,0
2010-04-19,44.848,45.222,44.252,44.708,77155,0
2010-04-20,45.071,46.051,44.417,45.628,77724,0
2010-04-21,45.403,45.952,45.403,45.711,67512,0
2010-04-22,44.824,46.208,44.789,45.952,65962,0
2010-04-23,46.324,48.216,46.258,48.175,135554,0
2010-04-26,48.349,48.349,47.569,47.875,69609,0
2010-04-27,47.328,47.56,45.519,45.637,110264,0
2010-04-28,46.042,46.798,45.305,46.466,161465,0
2010-04-29,47.129,47.411,46.59,47.312,67726,0
2010-04-30,47.179,47.61,45.611,45.909,139034,0
2010-05-03,46.076,46.648,45.429,45.528,79923,0
2010-05-04,44.831,44.889,43.968,44.367,104125,0
2010-05-05,43.712,43.795,42.499,43.18,170774,0
2010-05-06,43.155,43.155,40.351,41.529,75105,0
2010-05-07,41.439,41.82,40.036,40.717,142913,0
2010-05-10,43.769,44.5,42.674,43.769,116971,0
2010-05-11,43.122,43.836,42.999,43.795,116568,0
2010-05-12,44.516,44.624,43.553,43.562,107601,0
2010-05-13,43.819,44.633,43.76,44.432,75672,0
2010-05-14,41.985,43.413,41.563,42.617,145979,0
2010-05-17,42.45,42.591,41.488,42.476,62910,0
2010-05-18,42.707,43.322,41.803,42.392,110246,0
2010-05-19,42.392,42.409,40.949,41.828,102916,0
2010-05-20,40.351,40.351,38.212,38.294,97865,0
2010-05-21,37.97,40.318,37.796,40.152,91682,0
2010-05-24,39.828,41.081,39.828,40.194,55114,0
2010-05-25,39.074,40.989,38.394,40.386,135396,0
2010-05-26,40.584,42.135,40.584,40.923,101411,0
2010-05-27,41.638,43.629,41.613,43.629,58266,0
2010-05-28,43.354,43.802,42.243,42.45,53679,0
2010-06-01,42.043,43.496,41.505,41.72,104278,0
2010-06-02,41.961,42.417,40.775,41.488,89078,0
2010-06-03,42.161,42.161,40.617,40.974,75616,0
2010-06-04,40.393,40.393,38.452,38.476,128041,0
2010-06-07,39.265,39.298,38.294,38.46,80203,0
2010-06-08,38.46,38.95,37.822,38.178,142289,0
2010-06-09,38.817,40.11,38.634,39.024,145801,0
2010-06-10,39.547,41.604,39.547,41.563,181415,0
2010-06-11,40.683,42.309,40.659,42.218,74849,0
2010-06-14,42.824,43.056,41.895,42.383,80960,0
2010-06-15,42.791,42.824,42.037,42.334,77138,0
2010-06-16,41.703,42.301,41.563,41.812,54796,0
2010-06-17,42.234,42.234,41.406,41.978,34738,0
2010-06-18,41.729,42.508,41.729,42.227,36988,0
2010-06-21,42.632,43.612,42.458,42.665,86480,0
2010-06-22,42.632,43.238,41.737,41.985,89079,0
2010-06-23,41.72,42.161,41.397,41.729,56774,0
2010-06-24,41.247,41.339,40.186,40.311,123984,0
2010-06-25,40.177,40.989,40.177,40.989,133556,0
2010-06-28,40.857,41.754,40.518,40.683,2411990,0
2010-06-29,39.862,40.027,37.647,37.888,231616,0
2010-06-30,37.729,38.872,37.488,37.781,77880,0
2010-07-01,37.779,37.954,36.162,37.166,111767,0
2010-07-02,37.075,37.424,36.835,37.049,45853,0
2010-07-06,37.963,38.734,37.738,38.162,126006,0
2010-07-07,37.854,39.389,37.854,39.349,104638,0
2010-07-08,40.451,40.451,39.496,40.152,109287,0
2010-07-09,40.095,40.683,39.921,40.459,34200,0
2010-07-12,40.584,40.915,40.284,40.393,50191,0
2010-07-13,40.692,41.629,40.692,41.214,55088,0
2010-07-14,41.232,42.202,40.799,42.202,79701,0
2010-07-15,41.994,42.086,41.546,41.886,39300,0
2010-07-16,41.67,41.778,40.865,41.164,54606,0
2010-07-19,41.065,41.953,41.049,41.654,33667,0
2010-07-20,41.48,42.069,41.123,41.745,47824,0
2010-07-21,42.202,42.267,41.057,41.513,42411,0
2010-07-22,42.227,42.227,41.72,41.729,38817,0
2010-07-23,42.135,43.331,41.895,43.18,75896,0
2010-07-26,43.478,45.205,43.338,45.098,78618,0
2010-07-27,45.371,45.562,44.665,44.69,88570,0
2010-07-28,44.939,44.939,43.363,43.769,36819,0
2010-07-29,43.745,43.869,42.26,42.334,129047,0
2010-07-30,42.102,44.483,42.102,44.101,238434,0
2010-08-02,44.848,44.848,44.06,44.077,134363,0
2010-08-03,44.176,44.176,43.397,43.404,63578,0
2010-08-04,43.553,43.553,42.923,43.056,123500,0
2010-08-05,42.999,42.999,42.566,42.724,95454,0
2010-08-06,42.516,43.247,42.401,42.683,77748,0
2010-08-09,42.658,43.295,42.102,42.11,123952,0
2010-08-10,41.877,41.877,39.771,39.82,216492,0
2010-08-11,38.51,39.133,37.747,37.937,541558,0
2010-08-12,36.991,37.522,36.71,37.25,2884578,0
2010-08-13,36.925,37.357,36.925,37.241,617161,0
2010-08-16,37.166,38.659,37.117,38.56,353258,0
2010-08-17,38.991,39.547,38.875,39.364,540136,0
2010-08-18,39.364,39.738,39.331,39.438,214642,0
2010-08-19,39.349,39.547,38.228,38.552,147178,0
2010-08-20,38.203,38.575,38.087,38.419,139109,0
2010-08-23,38.884,38.884,37.108,37.166,168150,0
2010-08-24,36.909,37.008,36.436,36.727,283882,0
2010-08-25,36.71,36.743,35.864,36.461,233546,0
2010-08-26,36.693,36.693,35.474,35.506,76668,0
2010-08-27,35.474,36.427,35.465,36.137,123542,0
2010-08-30,35.997,36.668,34.66,34.802,232971,0
2010-08-31,34.521,34.581,33.647,34.45,446147,0
2010-09-01,35.133,35.325,34.337,34.834,385412,0
2010-09-02,34.811,35.657,34.644,35.523,185857,0
2010-09-03,35.988,36.344,35.689,35.731,265028,0
2010-09-07,35.639,36.095,35.573,35.813,150509,0
2010-09-08,36.145,36.461,36.038,36.162,230780,0
2010-09-09,36.204,36.353,35.673,36.029,124019,0
2010-09-10,36.02,36.377,35.714,36.162,131871,0
2010-09-13,36.418,36.875,36.211,36.809,229053,0
2010-09-14,36.809,37.688,36.71,37.207,270460,0
2010-09-15,37.083,37.996,37.008,37.97,222036,0
2010-09-16,37.655,37.954,37.522,37.912,37520,0
2010-09-17,38.194,39.481,38.194,38.991,86841,0
2010-09-20,38.642,38.908,38.394,38.634,84337,0
2010-09-21,38.476,39.083,38.419,39.058,102970,0
2010-09-22,38.857,39.63,38.857,39.589,91566,0
2010-09-23,39.099,39.364,38.468,38.517,119943,0
2010-09-24,39.273,39.314,38.884,39.256,118084,0
2010-09-27,39.133,39.364,38.866,38.875,50014,0
2010-09-28,38.925,40.086,38.278,39.895,152015,0
2010-09-29,39.754,40.417,39.754,40.284,124139,0
2010-09-30,40.417,40.417,39.24,39.389,87341,0
2010-10-01,39.438,40.144,39.438,39.721,63929,0
2010-10-04,39.447,40.327,39.364,39.82,106790,0
2010-10-05,40.227,40.575,39.961,40.293,99362,0
2010-10-06,40.11,41.123,40.11,40.426,98626,0
2010-10-07,40.808,40.808,40.062,40.062,46007,0
2010-10-08,40.169,40.633,40.027,40.435,160299,0
2010-10-11,40.542,40.799,40.359,40.749,59281,0
2010-10-12,40.467,40.559,39.929,40.119,148128,0
2010-10-13,40.334,41.439,40.334,40.717,136189,0
2010-10-14,40.842,41.023,40.492,40.957,206935,0
2010-10-15,41.406,41.43,40.974,41.173,84090,0
2010-10-18,41.339,41.729,40.983,41.703,93560,0
2010-10-19,41.305,41.322,40.276,40.617,101326,0
2010-10-20,40.417,41.197,40.417,40.932,85146,0
2010-10-21,41.031,41.661,40.559,40.865,89830,0
2010-10-22,40.874,41.182,40.767,40.874,63600,0
2010-10-25,41.314,41.604,40.965,41.439,131588,0
2010-10-26,41.065,41.72,40.891,41.563,37950,0
2010-10-27,41.48,41.711,40.7,41.139,126643,0
2010-10-28,41.173,41.281,40.675,41.016,93006,0
2010-10-29,40.654,41.813,40.654,41.813,174604,0
2010-11-01,41.895,42.094,41.314,41.587,58395,0
2010-11-02,41.97,42.857,41.936,42.632,56023,0
2010-11-03,42.326,42.591,41.314,41.703,71124,0
2010-11-04,42.185,42.45,41.688,41.91,91455,0
2010-11-05,42.019,42.758,41.919,42.043,65550,0
2010-11-08,41.961,42.301,41.795,42.21,147924,0
2010-11-09,41.711,42.658,41.688,41.978,88553,0
2010-11-10,42.21,42.534,41.621,41.978,101265,0
2010-11-11,41.737,41.754,41.255,41.471,57643,0
2010-11-12,41.065,41.595,40.393,40.409,72373,0
2010-11-15,40.758,40.758,39.663,40.011,64544,0
2010-11-16,39.944,40.062,38.792,38.866,142628,0
2010-11-17,38.766,39.639,38.766,39.282,193665,0
2010-11-18,39.937,40.849,39.828,40.318,77802,0
2010-11-19,40.318,40.932,40.252,40.783,21665,0
2010-11-22,40.74,41.604,40.609,41.505,71036,0
2010-11-23,40.983,41.232,40.334,40.492,31704,0
2010-11-24,40.758,42.126,40.758,41.156,84608,0
2010-11-26,40.842,41.247,40.726,40.891,39912,0
2010-11-29,40.527,42.839,40.518,42.807,240884,0
2010-11-30,42.566,42.939,42.152,42.894,181715,0
2010-12-01,43.504,43.943,43.197,43.728,116855,0
2010-12-02,43.62,44.301,43.496,44.143,89744,0
2010-12-03,43.629,44.266,43.313,44.217,76492,0
2010-12-06,43.936,45.569,43.936,45.238,135041,0
2010-12-07,45.628,46.026,44.699,44.897,271199,0
2010-12-08,44.798,45.528,44.633,45.528,54184,0
2010-12-09,45.611,45.719,44.923,45.496,122469,0
2010-12-10,45.877,46.624,45.711,46.54,191063,0
2010-12-13,46.914,46.914,44.789,45.902,177120,0
2010-12-14,46.283,46.93,45.952,46.019,192150,0
2010-12-15,44.873,45.993,44.773,44.897,45986,0
2010-12-16,44.782,45.652,44.699,45.652,64845,0
2010-12-17,45.661,45.851,45.346,45.554,83009,0
2010-12-20,45.818,45.877,45.412,45.504,76339,0
2010-12-21,45.769,46.142,45.735,45.96,31877,0
2010-12-22,46.184,46.217,45.968,46.167,14604,0
2010-12-23,46.333,46.773,45.844,46.682,140585,0
2010-12-27,46.374,46.424,45.769,46.06,24407,0
2010-12-28,46.142,46.175,45.213,45.305,29901,0
2010-12-29,45.576,46.408,45.361,46.399,97214,0
2010-12-30,46.537,46.9,46.339,46.607,99221,0
2010-12-31,46.581,46.979,46.356,46.831,46943,0
2011-01-03,47.029,47.494,46.78,47.395,108299,0
2011-01-04,47.76,48.183,47.502,48.166,74633,0
2011-01-05,48.199,49.792,48.066,49.046,585777,0
2011-01-06,49.253,49.253,47.917,48.192,79163,0
2011-01-07,48.441,48.963,47.727,47.851,99732,0
2011-01-10,47.809,47.893,47.154,47.154,51164,0
2011-01-11,47.213,47.719,46.839,47.213,101066,0
2011-01-12,47.719,48.158,47.029,47.286,89487,0
2011-01-13,47.478,47.553,46.3,46.748,83997,0
2011-01-14,46.914,47.719,46.798,46.839,96047,0
2011-01-18,47.005,47.353,46.093,46.69,150639,0
2011-01-19,46.798,47.204,46.208,46.624,85753,0
2011-01-20,46.474,47.719,46.026,47.603,99109,0
2011-01-21,47.95,48.548,46.59,46.632,105340,0
2011-01-24,46.881,47.32,45.785,47.196,129123,0
2011-01-25,46.821,46.947,45.719,45.777,116718,0
2011-01-26,46.067,46.972,45.519,46.615,175672,0
2011-01-27,46.905,47.029,44.989,45.139,141764,0
2011-01-28,44.981,45.504,42.724,43.031,395963,0
2011-01-31,43.051,43.371,42.454,43.371,288361,0
2011-02-01,43.869,45.013,43.42,44.798,124143,0
2011-02-02,44.773,45.213,44.491,44.997,34942,0
2011-02-03,45.106,45.47,44.74,44.981,55808,0
2011-02-04,45.048,45.048,44.325,44.607,36207,0
2011-02-07,44.681,44.897,44.441,44.773,42211,0
2011-02-08,44.508,44.74,43.512,44.15,186028,0
2011-02-09,43.936,45.031,43.869,44.965,103095,0
2011-02-10,44.965,45.247,44.317,44.855,150699,0
2011-02-11,44.765,46.565,44.466,45.836,154279,0
2011-02-14,45.678,45.993,45.305,45.528,98200,0
2011-02-15,45.519,45.735,44.798,45.445,111983,0
2011-02-16,45.545,46.374,45.146,45.313,151244,0
2011-02-18,45.08,45.569,44.275,45.071,107786,0
2011-02-22,44.426,44.557,42.683,43.164,139706,0
2011-02-23,43.13,44.408,42.898,44.06,180972,0
2011-02-24,43.827,45.048,43.72,44.143,156170,0
2011-02-25,44.607,45.719,44.483,44.757,160424,0
2011-02-28,45.006,46.303,44.583,45.361,165253,0
2011-03-01,45.562,46.249,44.848,45.478,276588,0
2011-03-02,45.229,45.62,43.919,44.209,331288,0
2011-03-03,44.633,46.093,44.342,46.06,148021,0
2011-03-04,46.315,46.474,45.063,45.793,213729,0
2011-03-07,46.108,46.184,45.238,45.602,78859,0
2011-03-08,45.421,46.374,44.855,46.315,128748,0
2011-03-09,46.067,47.17,45.859,46.954,239938,0
2011-03-10,46.283,46.764,45.761,46.457,80090,0
2011-03-11,46.167,47.029,45.394,46.987,246135,0
2011-03-14,46.74,46.881,45.827,46.698,137709,0
2011-03-15,45.362,46.881,45.362,46.632,146532,0
2011-03-16,46.773,46.773,45.213,45.711,133863,0
2011-03-17,46.822,46.822,45.733,45.768,100227,0
2011-03-18,46.705,46.705,45.802,46.233,49224,0
2011-03-21,47.138,47.901,46.981,47.661,39581,0
2011-03-22,47.934,48.016,46.549,46.705,101156,0
2011-03-23,46.748,47.08,46.267,46.3,93026,0
2011-03-24,46.83,46.897,46.524,46.74,40865,0
2011-03-25,47.162,47.337,46.64,46.705,33265,0
2011-03-28,46.914,46.914,46.35,46.881,44396,0
2011-03-29,47.154,47.536,46.615,47.055,79531,0
2011-03-30,47.56,48.481,47.56,48.423,73711,0
2011-03-31,48.605,48.969,48.493,48.752,60408,0
2011-04-01,49.428,49.443,48.631,49.113,45730,0
2011-04-04,49.269,49.385,48.714,48.83,76122,0
2011-04-05,48.873,48.873,47.844,48.544,92404,0
2011-04-06,49.128,49.128,48,48.042,62969,0
2011-04-07,48.121,48.398,47.368,47.445,130503,0
2011-04-08,47.494,47.502,47.179,47.32,247174,0
2011-04-11,47.188,48.207,46.084,48.15,241158,0
2011-04-12,47.913,48.371,47.265,47.567,96680,0
2011-04-13,48.1,48.109,46.665,47.046,109889,0
2011-04-14,46.815,47.461,46.723,47.162,120645,0
2011-04-15,46.996,47.478,46.54,47.386,58365,0
2011-04-18,46.74,47.147,46.108,46.798,93020,0
2011-04-19,47.071,47.452,46.705,47.353,59070,0
2011-04-20,48.117,48.946,47.934,48.349,71599,0
2011-04-21,48.822,48.955,48.265,48.332,32051,0
2011-04-25,48.516,48.797,48.349,48.432,68889,0
2011-04-26,48.882,48.882,47.715,48.277,118555,0
2011-04-27,48.241,48.464,47.17,48.225,83037,0
2011-04-28,48.414,48.946,47.86,48.871,346522,0
2011-04-29,49.159,49.428,48.406,49.081,31975,0
2011-05-02,49.269,50.007,48.963,49.046,61052,0
2011-05-03,48.882,49.28,48.052,49.116,154506,0
2011-05-04,49.419,49.419,48.562,48.848,117298,0
2011-05-05,48.501,49.107,48.475,48.553,114461,0
2011-05-06,49.202,49.591,49.116,49.246,53579,0
2011-05-09,49.436,50.699,49.436,50.284,198286,0
2011-05-10,50.69,51.997,50.595,51.607,103629,0
2011-05-11,51.607,52.619,51.226,51.408,185109,0
2011-05-12,51.642,52.455,50.924,51.669,123116,0
2011-05-13,51.953,52.032,49.851,50.163,44664,0
2011-05-16,49.721,50.439,49.392,49.704,81429,0
2011-05-17,48.891,50.328,48.745,50.207,58759,0
2011-05-18,50.361,50.604,49.834,49.894,58458,0
2011-05-19,50.102,50.249,49.6,49.834,70174,0
2011-05-20,49.739,49.851,49.228,49.359,128004,0
2011-05-23,48.761,51.911,48.761,51.045,211941,0
2011-05-24,50.993,52.421,50.993,52.257,152392,0
2011-05-25,52.041,52.576,51.313,51.59,137549,0
2011-05-26,51.513,52.032,51.383,51.884,58527,0
2011-05-27,52.282,52.637,51.867,52.43,50334,0
2011-05-31,53.165,53.165,52.005,52.005,146703,0
2011-06-01,52.438,52.438,51.053,51.148,119479,0
2011-06-02,51.391,52.507,51.184,52.17,59970,0
2011-06-03,51.815,52.671,51.105,52.533,70096,0
2011-06-06,52.716,53.208,51.935,52.412,151189,0
2011-06-07,52.975,53.105,52.481,52.801,88344,0
2011-06-08,52.724,52.783,52.058,52.257,52753,0
2011-06-09,52.559,52.559,51.988,52.309,36628,0
2011-06-10,52.222,52.222,50.95,51.245,72064,0
2011-06-13,51.21,51.729,51.157,51.426,44017,0
2011-06-14,52.058,52.697,51.79,52.127,123361,0
2011-06-15,51.495,51.901,51.365,51.703,79265,0
2011-06-16,51.65,51.771,51.201,51.59,61603,0
2011-06-17,52.127,52.222,51.476,51.841,102918,0
2011-06-20,51.737,51.832,51.27,51.616,109709,0
2011-06-21,51.78,52.101,51.694,51.815,92444,0
2011-06-22,50.604,50.846,49.678,49.964,204311,0
2011-06-23,49.513,49.678,48.328,49.081,171722,0
2011-06-24,49.368,49.998,48.77,49.522,107155,0
2011-06-27,49.557,50.388,49.47,49.938,99088,0
2011-06-28,50.05,50.569,49.981,50.344,43890,0
2011-06-29,50.898,50.898,50.457,50.578,91831,0
2011-06-30,50.665,51.296,50.63,50.993,65340,0
2011-07-01,51.253,51.538,51.08,51.347,40335,0
2011-07-05,51.4,51.4,50.959,51.278,33396,0
2011-07-06,51.426,51.513,51.148,51.201,31785,0
2011-07-07,51.607,51.607,51.305,51.47,59064,0
2011-07-08,51.192,52.378,51.192,51.625,332125,0
2011-07-11,51.476,51.476,50.621,50.802,100937,0
2011-07-12,50.734,51.08,50.43,50.63,37801,0
2011-07-13,50.882,51.642,50.621,50.802,59539,0
2011-07-14,51.096,51.235,50.344,50.509,41806,0
2011-07-15,50.63,51.34,50.552,51.124,43789,0
2011-07-18,51.166,51.634,51.124,51.538,72530,0
2011-07-19,52.049,52.153,50.846,51.027,83574,0
2011-07-20,50.889,50.889,50.042,50.613,49099,0
2011-07-21,51.045,51.201,50.578,50.777,43748,0
2011-07-22,50.829,50.829,50.284,50.439,107700,0
2011-07-25,50.328,50.829,49.955,50.604,67263,0
2011-07-26,50.794,51.521,50.768,51.053,32455,0
2011-07-27,51.175,51.806,50.915,51.278,143486,0
2011-07-28,51.634,51.65,51.253,51.495,119130,0
2011-07-29,51.296,51.659,50.95,51.582,112996,0
2011-08-01,51.815,51.867,50.802,50.889,42313,0
2011-08-02,50.483,50.708,49.21,49.444,71556,0
2011-08-03,49.28,49.453,48.026,49.271,86550,0
2011-08-04,48.882,49.046,46.382,46.485,125129,0
2011-08-05,46.815,48.321,45.265,47.342,124027,0
2011-08-08,48.909,48.909,43.83,43.83,164907,0
2011-08-09,44.167,46.642,42.963,46.633,184700,0
2011-08-10,45.837,46.339,43.509,44.833,87546,0
2011-08-11,44.893,47.377,44.21,46.477,148035,0
2011-08-12,46.987,48.302,46.987,47.801,65115,0
2011-08-15,48.451,48.544,47.809,48.113,35952,0
2011-08-16,47.524,48.121,46.686,46.987,87369,0
2011-08-17,47.066,48.242,47.066,47.991,89720,0
2011-08-18,46.928,47.03,44.972,46.001,79147,0
2011-08-19,45.612,47.135,44.929,45.283,112099,0
2011-08-22,46.469,46.667,45.301,45.404,49076,0
2011-08-23,45.733,48.077,45.56,47.948,103856,0
2011-08-24,47.688,47.939,46.797,47.178,37516,0
2011-08-25,47.169,47.187,46.027,46.243,38756,0
2011-08-26,46.261,46.867,44.893,46.425,75473,0
2011-08-29,47.558,48.328,46.996,48.25,27441,0
2011-08-30,48.068,48.657,48,48.622,37724,0
2011-08-31,48.856,51.245,47.844,49.748,278489,0
2011-09-01,50.146,50.656,49.271,49.791,98173,0
2011-09-02,49.021,49.419,47.724,48.337,79568,0
2011-09-06,46.762,47.688,46.27,47.541,100795,0
2011-09-07,48.451,49.368,48.268,49.238,33063,0
2011-09-08,48.9,49.289,48.086,48.199,73061,0
2011-09-09,47.247,47.956,46.391,46.633,36976,0
2011-09-12,46.227,46.97,45.118,46.546,98279,0
2011-09-13,46.598,46.909,46.14,46.642,38006,0
2011-09-14,46.867,47.792,46.209,47.515,64281,0
2011-09-15,47.783,48,46.667,47.61,61088,0
2011-09-16,47.836,48.442,46.797,46.858,39099,0
2011-09-19,45.853,46.425,45.681,46.191,60256,0
2011-09-20,46.556,47.022,46.011,46.477,49857,0
2011-09-21,46.088,46.088,43.951,44.106,101703,0
2011-09-22,43.258,44.134,41.754,42.264,101859,0
2011-09-23,42.307,43.172,41.694,42.878,75140,0
2011-09-26,43.31,43.657,42.246,43.57,69817,0
2011-09-27,44.522,45.093,43.839,44.046,65942,0
2011-09-28,44.306,45.118,44.081,45.084,141460,0
2011-09-29,46.044,46.261,44.331,44.937,127403,0
2011-09-30,44.134,44.167,42.523,43.016,121059,0
2011-10-03,42.497,43.12,42.004,42.341,65141,0
2011-10-04,42.065,45.265,41.347,45.223,108518,0
2011-10-05,45.205,46.815,44.659,46.686,108431,0
2011-10-06,46.503,48.086,45.95,47.826,109998,0
2011-10-07,48.207,48.363,46.243,46.382,41923,0
2011-10-10,46.736,47.905,46.363,47.826,49732,0
2011-10-11,46.952,48.414,46.952,47.836,27987,0
2011-10-12,48.234,48.839,47.862,48.381,32324,0
2011-10-13,47.463,48.572,47.463,48.459,38245,0
2011-10-14,49.185,49.185,48.475,48.596,18288,0
2011-10-17,48.423,48.459,47.766,48.104,26847,0
2011-10-18,48.26,49.238,47.983,48.129,68789,0
2011-10-19,47.965,48.735,47.887,48.147,34979,0
2011-10-20,48.363,48.459,46.564,47.524,41363,0
2011-10-21,48.095,49.046,48.016,48.779,33944,0
2011-10-24,49.461,50.604,48.095,50.414,36426,0
2011-10-25,50.379,51.105,48.77,48.77,41351,0
2011-10-26,49.661,49.712,47.766,47.862,77542,0
2011-10-27,49.428,50.396,49.107,49.972,149610,0
2011-10-28,50.094,50.3,48.579,49.34,40705,0
2011-10-31,48.527,49.955,48.398,49.834,38586,0
2011-11-01,48.977,49.359,47.567,48.026,78586,0
2011-11-02,48.138,48.242,46.062,46.807,67109,0
2011-11-03,47.308,49.669,46.312,49.436,80338,0
2011-11-04,48.787,49.687,48.544,48.745,38896,0
2011-11-07,48.285,49.392,48.285,49.202,43569,0
2011-11-08,49.332,49.349,46.815,48.475,60948,0
2011-11-09,47.826,48.277,46.693,47.074,74271,0
2011-11-10,47.776,47.776,45.5,45.741,276226,0
2011-11-11,46.537,47.715,46.278,47.454,134750,0
2011-11-14,47.109,47.705,47.039,47.627,73882,0
2011-11-15,47.005,47.117,46.477,46.771,146297,0
2011-11-16,45.819,46.762,45.689,46.053,29465,0
2011-11-17,45.603,45.862,45.163,45.309,49342,0
2011-11-18,45.465,46.909,44.92,46.693,51862,0
2011-11-21,45.543,45.871,44.877,45.603,29082,0
2011-11-22,45.681,46.234,44.989,46.079,50849,0
2011-11-23,45.673,45.716,44.989,45.525,33381,0
2011-11-25,45.317,45.317,44.712,45.014,33478,0
2011-11-28,45.95,46.961,45.56,46.815,68262,0
2011-11-29,46.719,47.506,45.94,47.195,31570,0
2011-11-30,48.102,49.393,48.003,48.765,153139,0
2011-12-01,48.511,49.86,48.511,49.453,86556,0
2011-12-02,49.885,50.215,48.882,49.86,86465,0
2011-12-05,50.838,50.907,49.401,50.674,40452,0
2011-12-06,50.872,50.984,50.43,50.613,67620,0
2011-12-07,50.388,50.725,49.903,50.006,146429,0
2011-12-08,49.609,49.712,48.804,49.089,43587,0
2011-12-09,49.419,49.428,48.995,48.995,59142,0
2011-12-12,48.061,48.268,47.506,48.181,98335,0
2011-12-13,48.787,48.856,46.339,46.607,77843,0
2011-12-14,46.209,46.642,45.431,46.408,47795,0
2011-12-15,46.728,47.169,46.157,46.572,104695,0
2011-12-16,47.22,47.333,46.512,46.693,45883,0
2011-12-19,47.048,47.048,46.011,46.33,77828,0
2011-12-20,46.867,47.445,46.736,47.144,83770,0
2011-12-21,46.858,47.991,46.494,47.61,43370,0
2011-12-22,48.034,48.354,47.905,47.965,34658,0
2011-12-23,48.293,48.293,47.057,47.394,32843,0
2011-12-27,47.603,48.25,47.42,48.164,53594,0
2011-12-28,48.225,48.484,47.558,47.584,17841,0
2011-12-29,47.956,47.991,47.506,47.594,22732,0
2011-12-30,47.78,48.936,47.707,48.398,30289,0
2012-01-03,49.557,49.869,49.21,49.34,57176,0
2012-01-04,49.219,50.777,49.219,50.647,53721,0
2012-01-05,50.942,50.942,49.194,50.067,66857,0
2012-01-06,50.24,50.846,50.188,50.699,113228,0
2012-01-09,51.003,51.027,50.449,50.777,19759,0
2012-01-10,51.365,51.763,50.854,51.003,27440,0
2012-01-11,50.984,51.114,50.076,51.063,76768,0
2012-01-12,51.322,53.121,51.322,53.078,70903,0
2012-01-13,52.81,52.81,51.105,51.859,29198,0
2012-01-17,52.438,54.168,52.334,53.338,60077,0
2012-01-18,53.347,54.61,53.338,54.42,30544,0
2012-01-19,54.904,55.119,54.143,55.034,53392,0
2012-01-20,55.207,56.088,55.051,55.38,79763,0
2012-01-23,55.268,56.011,54.912,55.613,53274,0
2012-01-24,55.57,56.063,54.982,55.622,56402,0
2012-01-25,55.924,56.608,55.587,56.314,50289,0
2012-01-26,56.747,57.378,55.942,56.626,48663,0
2012-01-27,56.634,56.816,56.322,56.669,20697,0
2012-01-30,56.253,56.547,55.967,56.504,38482,0
2012-01-31,57.1,57.179,56.193,56.991,36416,0
2012-02-01,57.283,59.108,57.283,58.875,53672,0
2012-02-02,59.092,59.999,57.352,57.534,50019,0
2012-02-03,57.941,58.677,57.516,57.853,38220,0
2012-02-06,57.698,59.065,56.729,58.641,32328,0
2012-02-07,58.677,58.762,57.534,58.269,43370,0
2012-02-08,58.52,59.281,58.321,58.563,61117,0
2012-02-09,58.952,58.952,57.767,58.252,65270,0
2012-02-10,57.811,58.52,57.516,57.958,76247,0
2012-02-13,58.547,58.728,58.218,58.538,24519,0
2012-02-14,58.131,58.589,57.776,58.339,34057,0
2012-02-15,58.321,59.126,58.018,58.408,62895,0
2012-02-16,58.572,58.677,57.958,58.641,20736,0
2012-02-17,58.971,59.117,58.494,58.831,142675,0
2012-02-21,59.187,59.646,57.974,59.195,163895,0
2012-02-22,58.84,59.151,58.563,58.813,44548,0
2012-02-23,58.867,59.083,58.494,58.746,49843,0
2012-02-24,58.979,59.663,58.822,58.971,28695,0
2012-02-27,58.883,62.725,58.84,60.511,80858,0
2012-02-28,60.709,60.796,59.178,59.922,43566,0
2012-02-29,60.319,60.607,59.549,59.549,46345,0
2012-03-01,60.068,60.527,59.748,59.956,37340,0
2012-03-02,60.034,61.003,59.879,60.77,56213,0
2012-03-05,61.029,62.924,60.804,61.471,77756,0
2012-03-06,61.081,61.159,60.068,60.554,69788,0
2012-03-07,60.743,60.743,59.983,60.484,72436,0
2012-03-08,61.046,62.024,60.692,61.557,52621,0
2012-03-09,61.937,61.937,60.251,60.458,78170,0
2012-03-12,60.761,60.761,59.497,59.956,42548,0
2012-03-13,60.293,60.709,59.879,60.112,80243,0
2012-03-14,60.372,60.587,59.748,60.034,43468,0
2012-03-15,59.888,60.544,59.888,60.45,25323,0
2012-03-16,60.796,60.796,60.104,60.563,94168,0
2012-03-19,60.648,62.379,60.372,60.994,53626,0
2012-03-20,60.563,61.289,60.433,61.159,108589,0
2012-03-21,61.462,61.462,60.511,60.623,28370,0
2012-03-22,60.518,60.623,59.377,59.48,35840,0
2012-03-23,59.853,61.488,59.558,61.306,69139,0
2012-03-26,61.869,62.222,61.462,62.085,32331,0
2012-03-27,61.808,62.405,60.83,60.943,50647,0
2012-03-28,61.229,61.427,59.646,59.991,47649,0
2012-03-29,59.861,60.112,59.316,59.853,35372,0
2012-03-30,60.437,60.437,59.162,59.278,40055,0
2012-04-02,59.472,61.609,59.334,61.254,77236,0
2012-04-03,61.565,62.431,61.289,62.431,67180,0
2012-04-04,61.916,62.678,61.728,62.176,58501,0
2012-04-05,61.88,62.742,61.88,62.624,26363,0
2012-04-09,62.328,62.344,61.99,62.267,21059,0
2012-04-10,62.127,62.361,61.159,61.281,65768,0
2012-04-11,61.886,62.517,61.626,62.146,56494,0
2012-04-12,62.561,64.161,62.561,63.798,63820,0
2012-04-13,63.988,63.988,62.665,63.365,45414,0
2012-04-16,63.712,64.056,63.313,63.92,37488,0
2012-04-17,64.043,65.03,63.926,64.5,116543,0
2012-04-18,64.61,65.822,64.508,64.982,26227,0
2012-04-19,65.287,65.546,64.871,65.268,33092,0
2012-04-20,65.83,66.358,65.104,66.125,30866,0
2012-04-23,65.667,65.849,64.429,65.615,46672,0
2012-04-24,66.159,67.509,66.159,66.515,58598,0
2012-04-25,67.404,68.237,66.125,67.12,123967,0
2012-04-26,66.946,67.812,66.696,67.527,43108,0
2012-04-27,67.65,71.22,66.977,70.448,68433,0
2012-04-30,70.429,70.95,69.559,70.869,55897,0
2012-05-01,71.272,72.269,70.996,71.156,53262,0
2012-05-02,71.247,71.488,69.965,70.883,68764,0
2012-05-03,71.013,71.166,69.434,69.838,41355,0
2012-05-04,69.802,69.802,68.42,68.456,66125,0
2012-05-07,68.277,69.344,67.444,68.707,63141,0
2012-05-08,68.735,68.735,67.479,68.609,189168,0
2012-05-09,67.667,68.142,66.94,67.469,78565,0
2012-05-10,68.313,68.42,66.626,67.981,133404,0
2012-05-11,67.901,68.295,66.913,67.003,114242,0
2012-05-14,67.084,68.052,65.308,67.541,176437,0
2012-05-15,67.165,68.079,66.752,67.353,85039,0
2012-05-16,67.892,67.892,62.813,64.805,207981,0
2012-05-17,65.2,65.792,63.352,63.505,132897,0
2012-05-18,64.06,64.366,62.186,62.455,67457,0
2012-05-21,62.678,64.069,61.782,63.909,57135,0
2012-05-22,64.285,64.429,63.674,64.043,59520,0
2012-05-23,63.792,63.855,62.715,63.8,52105,0
2012-05-24,63.398,63.944,62.132,63.262,165356,0
2012-05-25,63.019,63.971,63.019,63.872,64305,0
2012-05-29,64.698,64.698,63.693,64.035,76730,0
2012-05-30,63.855,65.093,63.577,64.922,81679,0
2012-05-31,65.012,65.057,63.702,64.25,65705,0
2012-06-01,63.693,64.833,63.693,64.833,52534,0
2012-06-04,64.787,65.065,63.352,63.621,44280,0
2012-06-05,63.674,64.205,62.725,63.863,26327,0
2012-06-06,63.792,64.455,63.164,63.486,73175,0
2012-06-07,64.151,65.344,63.334,63.486,87953,0
2012-06-08,63.091,63.558,62.634,63.019,84182,0
2012-06-11,63.271,64.06,61.827,61.89,135782,0
2012-06-12,62.248,62.545,61.208,61.315,68687,0
2012-06-13,61.208,62.06,61.155,61.8,55049,0
2012-06-14,61.639,62.581,61.387,61.468,71559,0
2012-06-15,61.236,62.508,60.92,61.468,115947,0
2012-06-18,61.208,61.567,60.778,61.478,82169,0
2012-06-19,61.074,64.967,61.074,64.895,76803,0
2012-06-20,64.984,66.807,64.383,65.963,86753,0
2012-06-21,65.819,66.475,65.02,65.209,95986,0
2012-06-22,65.56,66.429,65.048,66.33,70507,0
2012-06-25,66.285,66.832,65.855,66.716,63599,0
2012-06-26,66.948,68.985,66.169,67.946,82461,0
2012-06-27,67.658,69.892,67.264,69.076,56412,0
2012-06-28,69.264,71.202,68.87,71.066,72800,0
2012-06-29,71.22,72.807,69.946,70.035,74785,0
2012-07-02,70.385,71.327,70.143,70.896,61803,0
2012-07-03,70.761,70.941,70.026,70.654,81773,0
2012-07-05,70.045,70.664,69.829,70.098,49027,0
2012-07-06,70.063,70.251,68.851,70.063,39563,0
2012-07-09,70.411,71.112,69.605,69.64,53118,0
2012-07-10,70,70.143,69.398,69.829,34158,0
2012-07-11,70.053,70.233,69.426,69.928,54378,0
2012-07-12,69.846,69.981,68.286,69.505,110180,0
2012-07-13,69.372,70.071,69.057,69.991,56331,0
2012-07-16,70.223,70.439,69.335,70.161,92077,0
2012-07-17,70.475,71.471,69.631,71.032,121659,0
2012-07-18,70.869,72.162,70.736,71.291,86731,0
2012-07-19,71.668,77.159,71.668,76.881,273567,0
2012-07-20,76.289,77.132,74.807,76.53,98893,0
2012-07-23,75.498,75.624,73.255,74.637,66587,0
2012-07-24,75.139,76.727,74.271,76.547,150983,0
2012-07-25,76.189,78.315,76.189,77.57,122053,0
2012-07-26,79.123,79.409,77.974,78.36,54717,0
2012-07-27,78.88,80.576,78.88,80.02,62928,0
2012-07-30,80.011,82.379,79.355,81.724,117562,0
2012-07-31,81.285,82.784,79.716,79.94,95059,0
2012-08-01,80.819,80.935,78.728,78.979,71580,0
2012-08-02,78.566,79.786,77.993,78.485,52610,0
2012-08-03,79.518,79.93,78.037,79.554,64259,0
2012-08-06,79.895,80.45,78.405,78.558,37777,0
2012-08-07,78.594,79.23,78.091,78.252,50508,0
2012-08-08,78.63,79.679,78.279,78.961,42812,0
2012-08-09,78.719,79.984,78.315,78.719,31620,0
2012-08-10,78.917,79.374,78.405,78.666,66215,0
2012-08-13,78.594,79.078,76.665,76.961,76068,0
2012-08-14,76.665,81.016,76.351,80.423,86827,0
2012-08-15,80.101,80.755,78.046,80.262,90658,0
2012-08-16,79.94,79.94,76.467,76.755,105743,0
2012-08-17,76.827,77.329,75.562,75.624,121930,0
2012-08-20,76.01,77.213,76.01,76.862,93376,0
2012-08-21,77.526,77.831,75.975,76.37,76410,0
2012-08-22,75.938,77.15,75.903,76.872,44990,0
2012-08-23,77.32,77.32,76.341,77.014,51993,0
2012-08-24,76.584,77.014,76.063,76.575,49891,0
2012-08-27,76.405,76.414,75.525,75.525,27817,0
2012-08-28,75.391,76.082,74.637,75.804,20568,0
2012-08-29,75.903,76.054,74.925,75.75,20876,0
2012-08-30,75.382,75.58,74.405,75.239,25795,0
2012-08-31,75.114,76.171,75.005,75.337,97268,0
2012-09-04,75.732,76.647,73.991,76.135,53219,0
2012-09-05,76.557,77.114,76.521,76.808,29562,0
2012-09-06,77.05,78.172,76.755,77.759,90426,0
2012-09-07,78.153,78.513,78.002,78.342,17520,0
2012-09-10,77.831,78.8,77.49,77.777,30518,0
2012-09-11,78.217,78.558,77.893,78.137,34812,0
2012-09-12,77.849,78.109,77.625,77.947,30799,0
2012-09-13,77.535,79.23,76.916,78.63,48922,0
2012-09-14,78.818,79.886,78.63,79.006,50710,0
2012-09-17,78.522,79.607,78.46,79.051,35449,0
2012-09-18,78.585,79.186,78.388,78.405,32711,0
2012-09-19,78.315,78.961,77.84,78.585,43253,0
2012-09-20,77.696,78.307,76.486,76.818,35709,0
2012-09-21,77.455,77.463,76.001,76.261,99770,0
2012-09-24,75.75,76.126,75.49,76.029,33865,0
2012-09-25,76.001,77.545,76.001,77.292,59474,0
2012-09-26,76.477,77.831,76.351,77.787,101714,0
2012-09-27,77.947,79.688,77.383,78.863,69496,0
2012-09-28,78.262,79.697,77.921,79.481,180619,0
2012-10-01,79.186,81.338,79.186,81.338,66890,0
2012-10-02,81.941,81.941,80.316,80.648,27280,0
2012-10-03,80.343,80.801,79.786,80.316,31331,0
2012-10-04,80.53,84.38,80.53,83.787,63804,0
2012-10-05,84.523,84.99,83.392,83.482,57331,0
2012-10-08,83.034,83.266,80.45,82.065,99054,0
2012-10-09,81.956,81.956,80.361,81.329,48929,0
2012-10-10,80.899,81.76,80.864,81.634,20950,0
2012-10-11,81.356,82.111,80.971,81.158,18193,0
2012-10-12,81.599,81.734,81.231,81.483,15962,0
2012-10-15,81.562,83.787,81.536,83.787,36266,0
2012-10-16,83.671,84.783,83.671,84.137,28614,0
2012-10-17,83.743,87.124,83.743,86.945,44520,0
2012-10-18,86.452,90.444,86.192,89.619,118970,0
2012-10-19,90.184,90.184,88.434,88.704,49423,0
2012-10-22,89.116,89.449,88.201,88.246,30337,0
2012-10-23,88.3,91.037,87.34,90.454,57926,0
2012-10-24,90.068,90.175,89.179,89.529,53115,0
2012-10-25,86.236,91.045,86.236,90.633,55543,0
2012-10-26,90.112,90.112,88.461,89.116,37505,0
2012-10-31,88.364,88.569,85.761,86.631,126027,0
2012-11-01,86.722,88.667,86.577,88.183,37523,0
2012-11-02,88.821,89.43,86.094,86.883,27687,0
2012-11-05,86.29,88.38,86.29,88.264,163638,0
2012-11-06,87.906,92.57,87.906,92.274,50927,0
2012-11-07,89.709,90.525,88.982,90.031,113086,0
2012-11-08,90.425,91.323,89.242,90.589,57013,0
2012-11-09,90.973,93.808,90.425,93.18,80177,0
2012-11-12,93.18,93.18,90.498,90.803,30270,0
2012-11-13,89.96,90.749,89.923,90.041,56844,0
2012-11-14,89.915,90.507,88.039,88.273,96046,0
2012-11-15,89.717,91.952,89.709,90.686,167278,0
2012-11-16,90.147,90.605,89.385,90.031,100881,0
2012-11-19,90.955,91.108,89.736,89.887,38194,0
2012-11-20,89.887,93.01,89.887,92.202,60186,0
2012-11-21,92.688,92.795,91.448,91.764,167267,0
2012-11-23,91.592,92.642,91.35,92.256,61405,0
2012-11-26,92.202,93.287,91.691,93.198,70488,0
2012-11-27,93.404,94.624,93.279,94.149,65589,0
2012-11-28,93.234,94.606,93.171,93.997,76024,0
2012-11-29,93.97,94.051,92.347,93.386,67400,0
2012-11-30,93.09,94.105,89.915,91.314,458982,0
2012-12-03,92.059,92.408,90.238,91.403,90656,0
2012-12-04,91.045,93.117,90.488,93.073,95435,0
2012-12-05,92.694,94.473,92.688,94.283,100376,0
2012-12-06,93.35,96.761,93.306,96.723,144819,0
2012-12-07,97.303,97.468,96.291,96.946,84037,0
2012-12-10,96.713,100.31,95.988,97.671,121876,0
2012-12-11,97.468,99.75,97.391,99.68,111927,0
2012-12-12,99.59,100.33,99.206,100.07,62020,0
2012-12-13,99.9,100.55,98.201,99.334,114198,0
2012-12-14,99.245,102.3,99.245,101.75,112036,0
2012-12-17,101.61,103.14,100.28,100.57,124001,0
2012-12-18,100.77,103.8,100.77,103.58,98241,0
2012-12-19,102.96,104.12,102.96,103.76,41543,0
2012-12-20,103.79,103.79,102.07,102.69,39739,0
2012-12-21,101.82,101.82,99.206,99.364,100510,0
2012-12-24,99.285,100.11,98.763,99.94,36877,0
2012-12-26,99.97,100.59,99.245,99.81,26970,0
2012-12-27,99.74,101.08,99.56,100.57,154025,0
2012-12-28,100.39,101.2,99.55,100.2,36312,0
2012-12-31,99.62,102.47,99.62,102.27,44868,0
2013-01-02,103.83,106.11,103.83,105.9,44834,0
2013-01-03,106.4,108.98,106.38,108.03,98175,0
2013-01-04,108.6,109.63,107.34,108.51,49461,0
2013-01-07,107.18,107.97,104.9,105.47,66739,0
2013-01-08,105.1,105.87,104.72,105.11,40194,0
2013-01-09,104.92,106.84,104.81,106.58,60927,0
2013-01-10,106.72,107.07,106.15,106.76,41283,0
2013-01-11,107.16,107.74,106.68,107.57,57284,0
2013-01-14,107.49,108.12,107.46,107.91,41800,0
2013-01-15,107.71,110,107.71,109.71,85007,0
2013-01-16,109.8,109.94,108.33,109.8,45254,0
2013-01-17,109.48,110.19,107.71,107.78,89159,0
2013-01-18,107.93,108.74,107.56,108.49,29990,0
2013-01-22,108.88,109.62,108.02,109.6,80439,0
2013-01-23,108.15,109.03,107.61,108.78,37291,0
2013-01-24,108.69,109.22,107.65,107.73,64617,0
2013-01-25,108.18,108.36,107.05,108.16,45691,0
2013-01-28,108.25,108.25,106.55,107.19,109316,0
2013-01-29,107.43,107.65,107.01,107.36,82427,0
2013-01-30,107.38,107.38,105.61,106.3,56102,0
2013-01-31,105.88,108.21,105.88,107.13,92244,0
2013-02-01,108.54,108.82,107.73,108.15,353931,0
2013-02-04,107.57,108.04,106.78,107.41,24241,0
2013-02-05,107.6,110.88,107.6,110.64,50369,0
2013-02-06,110,110.72,108.75,109.11,42619,0
2013-02-07,109.4,109.4,107.19,108.09,29963,0
2013-02-08,107.92,108.39,105.72,105.9,94034,0
2013-02-11,106.17,107.32,105.87,106.49,71439,0
2013-02-12,106.9,108.06,106.54,107.91,18570,0
2013-02-13,107.52,110.07,107.52,109.65,33489,0
2013-02-14,108.84,109.5,106.75,108.1,63849,0
2013-02-15,107.64,109.96,107.64,108.41,175814,0
2013-02-19,108.81,109.23,108.42,108.59,66726,0
2013-02-20,108.34,109.11,108.34,108.63,77737,0
2013-02-21,109.01,110.48,107.58,109.7,60522,0
2013-02-22,109.5,114.24,108.02,112.81,124671,0
2013-02-25,112.99,114.74,112.67,112.81,82868,0
2013-02-26,112.98,114.63,112.28,113.21,174942,0
2013-02-27,113.95,118.36,113.76,118.22,151895,0
2013-02-28,117.43,118.57,116.69,118.3,157345,0
2013-03-01,117.62,118.06,116.83,117.25,111756,0
2013-03-04,116.87,118.38,116.78,117.88,78998,0
2013-03-05,118.19,120.77,118.14,119.96,151472,0
2013-03-06,120.37,121.43,118.8,120.04,96143,0
2013-03-07,119.86,120.57,119.18,120.17,79949,0
2013-03-08,120.56,121.43,119.38,120.55,87938,0
2013-03-11,120.9,122.01,120.48,121.09,84379,0
2013-03-12,120.73,121.85,120.13,120.92,91201,0
2013-03-13,121.32,121.57,117.52,117.88,166874,0
2013-03-14,117.56,119.65,117.56,119.46,95218,0
2013-03-15,118.66,119.02,117.06,117.3,141969,0
2013-03-18,116.05,118.32,115.96,117.96,44588,0
2013-03-19,118.31,119.51,116.11,117.75,130350,0
2013-03-20,118.42,120.41,118.42,119.96,164208,0
2013-03-21,119.8,120.21,118.14,118.5,87794,0
2013-03-22,119.33,120.25,118.82,119.74,59479,0
2013-03-25,120.04,121.84,119.99,120.74,71488,0
2013-03-26,120.83,123.54,120.83,123.28,116636,0
2013-03-27,122.53,123.08,120.93,122,76924,0
2013-03-28,121.94,123.33,121.69,122.61,53312,0
2013-04-01,123.23,124.42,123.23,124.3,46899,0
2013-04-02,124.41,125.55,123.78,124.56,187042,0
2013-04-03,124.61,126.17,122.91,124.46,68372,0
2013-04-04,125.23,125.66,124.53,125.55,75657,0
2013-04-05,124.24,126.45,123.29,125.38,280221,0
2013-04-08,126.04,126.57,124.95,125.58,62002,0
2013-04-09,126.15,126.15,123.26,123.49,84400,0
2013-04-10,123.65,126.07,122.52,122.85,199625,0
2013-04-11,123.08,125.71,123.08,123.99,99639,0
2013-04-12,123.57,125.49,121.41,122.59,140358,0
2013-04-15,122.21,125.56,122.21,123.24,103695,0
2013-04-16,124,127.06,123.93,126.93,58095,0
2013-04-17,124.7,126.25,120.73,121.07,158791,0
2013-04-18,121.08,122.11,118.68,118.69,110566,0
2013-04-19,118.94,122.73,118.43,120.98,93971,0
2013-04-22,121.11,121.29,111.25,112.58,319592,0
2013-04-23,112.43,113.64,110.52,111.68,221817,0
2013-04-24,111.49,112.4,108.88,109.74,124267,0
2013-04-25,109.69,109.82,106.02,107.04,235900,0
2013-04-26,107.66,110.18,107,107.15,94155,0
2013-04-29,107.93,109.43,107.68,108.1,93179,0
2013-04-30,107.72,111.45,107.72,111.33,408378,0
2013-05-01,110.49,111.44,107.27,107.71,69995,0
2013-05-02,108.08,110.57,107.73,107.88,298630,0
2013-05-03,108.58,109.51,106.53,106.53,140372,0
2013-05-06,106.16,107,105.45,105.9,106863,0
2013-05-07,105.86,107.79,105.74,107.42,118034,0
2013-05-08,107.42,111.01,107.41,111.01,263750,0
2013-05-09,112.21,112.21,107.94,107.96,81405,0
2013-05-10,108.04,108.92,106.24,107.75,100067,0
2013-05-13,107.58,108.02,106.78,107.68,60905,0
2013-05-14,107.55,109.54,107.55,108.98,91374,0
2013-05-15,108.89,110.16,108.34,109.05,65909,0
2013-05-16,108.66,109.16,107.45,108.18,167079,0
2013-05-17,108.96,108.96,107.33,107.94,94947,0
2013-05-20,107.84,108.47,107.34,107.61,124770,0
2013-05-21,107.44,108.07,105.08,106.47,86124,0
2013-05-22,106.11,108.59,104.63,105.76,94359,0
2013-05-23,104.61,107.65,103.94,107.21,166410,0
2013-05-24,106.81,107.01,105.72,106.62,36434,0
2013-05-28,107.41,108.76,107.19,107.59,94799,0
2013-05-29,107.1,107.93,107.1,107.48,86160,0
2013-05-30,107.29,108.06,106.97,107.33,114440,0
2013-05-31,106.88,110.95,106.3,110.47,131707,0
2013-06-03,110.59,110.59,107.08,107.54,86755,0
2013-06-04,107.15,108.3,106.09,107.23,84197,0
2013-06-05,107.09,108.39,104.09,104.09,94468,0
2013-06-06,104.16,107.08,103.31,107.06,110295,0
2013-06-07,106.88,110.1,105.95,105.95,101445,0
2013-06-10,105.78,105.78,103.72,104.06,48577,0
2013-06-11,102.75,106.65,101.55,105.25,82224,0
2013-06-12,105.6,105.82,98.684,100.19,165964,0
2013-06-13,99.87,100.72,99.452,99.77,79109,0
2013-06-14,99.93,103.89,99.91,103.75,96046,0
2013-06-17,104.27,104.35,100.82,102.08,94711,0
2013-06-18,102.04,102.43,100.6,100.62,69752,0
2013-06-19,100.63,101.55,96.186,96.319,100640,0
2013-06-20,95.211,97.197,91.651,92.131,109277,0
2013-06-21,92.573,96.262,91.725,95.599,139719,0
2013-06-24,93.282,94.426,92.398,93.182,98154,0
2013-06-25,94.14,95.59,93.891,94.984,78085,0
2013-06-26,95.373,96.79,94.927,96.781,100256,0
2013-06-27,97.507,100.72,97.507,99.8,107187,0
2013-06-28,99.74,102.97,98.674,102.53,111841,0
2013-07-01,104.57,106.67,103.23,104.57,124721,0
2013-07-02,104.09,106.15,104.08,105.09,85558,0
2013-07-03,104.89,105.98,103.64,105.58,123174,0
2013-07-05,105.69,107.1,103.78,105.67,97180,0
2013-07-08,105.91,108.34,105.91,106.8,95333,0
2013-07-09,107.07,107.93,106.42,107.32,78219,0
2013-07-10,106.77,107.79,105.24,105.98,69151,0
2013-07-11,107.36,108.59,105.05,105.66,78866,0
2013-07-12,105.37,105.83,104.4,105.61,67945,0
2013-07-15,105.51,106.13,104.76,105.07,93476,0
2013-07-16,105.3,105.59,104.23,105.07,79798,0
2013-07-17,105.5,107.29,105.33,106.74,66798,0
2013-07-18,106.67,108.15,105.92,106.37,72452,0
2013-07-19,105.91,105.94,103.58,105.06,69444,0
2013-07-22,105.05,106.55,103.62,105.26,51923,0
2013-07-23,105.31,107.17,105.18,107.12,37545,0
2013-07-24,108.55,109.07,107.51,108.3,78824,0
2013-07-25,108.18,109.73,107.36,109.43,32605,0
2013-07-26,108.76,109.86,107.35,109.65,53415,0
2013-07-29,109.8,110.3,107.27,107.39,83885,0
2013-07-30,107.47,108.92,106.55,107.34,46088,0
2013-07-31,107.33,109.45,104.8,109.18,92232,0
2013-08-01,109.65,111.16,108.63,110.46,169657,0
2013-08-02,110.42,114.71,110.42,114.28,52907,0
2013-08-05,113.67,114.7,113.23,114.13,35218,0
2013-08-06,114.06,114.16,112.97,113.16,71678,0
2013-08-07,112.12,112.4,110.33,111.47,84151,0
2013-08-08,111.78,115.47,111.33,115.29,65931,0
2013-08-09,115.12,116.75,115.12,116.39,44507,0
2013-08-12,116.19,117.12,113.82,114.29,41846,0
2013-08-13,113.92,114.82,111.45,114.01,40806,0
2013-08-14,114.23,114.92,112.8,113.65,60921,0
2013-08-15,112.91,113.6,111.2,112.17,46258,0
2013-08-16,111.53,111.53,108.15,108.39,66925,0
2013-08-19,107.71,109.25,106.5,108.3,119825,0
2013-08-20,108.1,108.35,107.03,107.23,97527,0
2013-08-21,106.82,107.3,104.88,104.89,76867,0
2013-08-22,105.26,106.14,103.78,104.8,94917,0
2013-08-23,105.21,105.81,103.66,105.1,61403,0
2013-08-26,105.36,105.36,103.71,103.92,75672,0
2013-08-27,103.53,103.53,100.98,102.2,85681,0
2013-08-28,102.31,102.31,99.63,99.77,74615,0
2013-08-29,99.73,101.9,99.354,101.9,44368,0
2013-08-30,102.04,103.66,100.58,103.22,129455,0
2013-09-03,104.24,104.34,102.71,103.09,79900,0
2013-09-04,103.15,106.13,103.15,105.98,43232,0
2013-09-05,106.41,106.41,103.22,104.18,67792,0
2013-09-06,104.82,105.56,103.54,104.7,35541,0
2013-09-09,105.07,109.23,104.3,108.87,60918,0
2013-09-10,109.51,110.77,108.92,109.97,54144,0
2013-09-11,110.04,110.77,107.51,107.58,45726,0
2013-09-12,107.41,107.53,105.35,105.39,45993,0
2013-09-13,106.28,106.78,104.2,104.55,44863,0
2013-09-16,105.87,106.58,105.23,105.46,26695,0
2013-09-17,105,105.45,103.34,103.7,78293,0
2013-09-18,103.43,110.57,102.82,110.56,114371,0
2013-09-19,110.85,112.02,109.33,110.34,63293,0
2013-09-20,110.58,110.58,106.71,107.17,46149,0
2013-09-23,107.33,108.46,105.89,107.55,140451,0
2013-09-24,107.14,108.09,105.53,105.6,28210,0
2013-09-25,105.53,106.46,103.85,105.28,54648,0
2013-09-26,105.6,106.63,104.05,104.55,58270,0
2013-09-27,104.16,104.49,102.24,102.67,40310,0
2013-09-30,102.16,102.27,99.91,100.34,90014,0
2013-10-01,100.91,105.09,100.61,104.65,45625,0
2013-10-02,103.76,106.46,101.91,106.39,92088,0
2013-10-03,105.56,106.59,103.43,104.36,29099,0
2013-10-04,104.16,106.68,104.16,105.2,34901,0
2013-10-07,104.82,106.65,104.82,106.23,50943,0
2013-10-08,106.03,106.45,104.19,105.07,43338,0
2013-10-09,104.89,105.31,102.39,103.26,51440,0
2013-10-10,104.06,108.71,104.05,107.41,36595,0
2013-10-11,107.49,109.59,107.49,108.55,20281,0
2013-10-14,108.27,108.76,106.92,107.93,28437,0
2013-10-15,107.49,108.62,104.77,105.88,66141,0
2013-10-16,106.17,108.76,106.01,107.67,35439,0
2013-10-17,107.56,109.76,107.56,109.15,25998,0
2013-10-18,109.44,110.12,108.1,109.02,53210,0
2013-10-21,108.74,111.57,108.67,109.52,70012,0
2013-10-22,110.62,114.46,110.3,113.3,51321,0
2013-10-23,113.14,114.27,110.59,112.19,66435,0
2013-10-24,112,112.26,110.11,111.81,66271,0
2013-10-25,111.17,113.56,111.02,112.99,46739,0
2013-10-28,113.16,114.2,112.95,113.77,64621,0
2013-10-29,113.98,115.08,111.47,111.79,61191,0
2013-10-30,111.78,112.18,110.55,111.22,103904,0
2013-10-31,110.87,111.33,108.89,109.69,62494,0
2013-11-01,109.66,112.88,109.66,112.44,95240,0
2013-11-04,113.49,114.47,111.98,113.19,57667,0
2013-11-05,111.88,112.23,110.71,111.1,57160,0
2013-11-06,112.36,113.5,111.26,112.71,40934,0
2013-11-07,112.28,112.87,109.09,110.42,55212,0
2013-11-08,109.98,109.98,106.88,108.72,67885,0
2013-11-11,108.8,111.33,108.8,108.89,37488,0
2013-11-12,108.84,110.95,107.91,109.49,32766,0
2013-11-13,109.11,113.46,109.11,112.85,42616,0
2013-11-14,113,118.37,111.87,116.57,91335,0
2013-11-15,116.9,119.55,116.9,118.88,44466,0
2013-11-18,119.34,119.34,116.35,117.44,53129,0
2013-11-19,117.09,117.41,115.15,116.18,62619,0
2013-11-20,116.66,116.66,111.74,111.74,29446,0
2013-11-21,111.81,114.28,110.42,113.73,65759,0
2013-11-22,113.1,116.7,113.1,115.06,45799,0
2013-11-25,115.06,117.6,115.06,116.92,88834,0
2013-11-26,117.04,117.89,115.2,117.24,45969,0
2013-11-27,117.04,121.05,116.57,119.85,61754,0
2013-11-29,119.85,124.84,117.49,123.99,57021,0
2013-12-02,123.63,123.63,116.76,117.78,59944,0
2013-12-03,116.97,119.36,115.68,118.02,36288,0
2013-12-04,117.05,120.56,116.18,119.29,56920,0
2013-12-05,119.43,123.07,118.42,119.32,48356,0
2013-12-06,121.27,124.71,120.27,122.12,63321,0
2013-12-09,122.5,123.86,120.29,120.79,91635,0
2013-12-10,121.16,123.28,119.79,122.9,93228,0
2013-12-11,122.21,122.42,119.8,120.14,49968,0
2013-12-12,119.85,121.35,119.1,119.75,42169,0
2013-12-13,119.73,120.48,118.51,119.24,53188,0
2013-12-16,119.99,120.27,118.99,119.75,59648,0
2013-12-17,119.66,119.67,117.61,118.9,143005,0
2013-12-18,119.12,121.73,115.24,120.32,68647,0
2013-12-19,117.96,120.08,117.96,118.88,59652,0
2013-12-20,118.6,121.39,118.6,120.31,98457,0
2013-12-23,120.64,121.15,118.23,119.06,61395,0
2013-12-24,120.14,120.14,118.77,119.14,49910,0
2013-12-26,119.14,119.14,117.72,118.13,107881,0
2013-12-27,118.65,119.05,118.05,118.53,53523,0
2013-12-30,118.77,119.81,117.87,118.3,68468,0
2013-12-31,119.12,119.13,117.35,117.95,20287,0
2014-01-02,115.84,118.85,114.41,115.35,31176,0
2014-01-03,115.81,116.31,110.45,110.96,124727,0
2014-01-06,111.31,111.31,106.46,106.65,108626,0
2014-01-07,106.64,111.64,106.64,111.06,147451,0
2014-01-08,110.91,112.8,109.99,112.75,149293,0
2014-01-09,111.61,111.61,108.96,109.99,90099,0
2014-01-10,110.42,111.71,110.07,110.41,148694,0
2014-01-13,110.35,111.11,109.13,110.4,86219,0
2014-01-14,110.8,112.85,109.99,112.73,104652,0
2014-01-15,112.31,114.21,111.18,112.48,89650,0
2014-01-16,112.73,112.87,109.13,109.85,74012,0
2014-01-17,109.3,109.97,109.01,109.12,44708,0
2014-01-21,109.77,109.77,107.93,108.89,71954,0
2014-01-22,108.91,110.63,108.81,109.13,51517,0
2014-01-23,108.25,110.49,108.01,109.96,140401,0
2014-01-24,108.69,109.77,107.88,108.2,82471,0
2014-01-27,108.19,108.19,104.29,106.15,77971,0
2014-01-28,106.26,107.15,105.35,106.37,62775,0
2014-01-29,105.05,106.62,104.47,105.51,53215,0
2014-01-30,106.81,107.14,105.42,105.88,46672,0
2014-01-31,105.69,107.63,104.69,106.58,47938,0
2014-02-03,106.58,107.65,103.35,103.97,67116,0
2014-02-04,105.39,106.44,104.53,105.5,145425,0
2014-02-05,105.21,106.82,102.34,103.43,108730,0
2014-02-06,103.97,106.8,103.49,104.36,74145,0
2014-02-07,104.95,106.79,104.1,104.38,61996,0
2014-02-10,104.45,104.52,103.65,103.76,42123,0
2014-02-11,103.76,105.61,103.27,104.06,132730,0
2014-02-12,103.96,104.55,103,103.07,54243,0
2014-02-13,102.33,104.82,102.33,104.82,44021,0
2014-02-14,104.16,105.23,103.25,104.01,112826,0
2014-02-18,104.48,105.31,103.86,103.95,36496,0
2014-02-19,103.93,104.96,102.21,102.33,54852,0
2014-02-20,102.44,103.08,101.26,101.26,70993,0
2014-02-21,101.84,103.48,101.1,101.39,96431,0
2014-02-24,102.64,104.99,102.01,102.97,56424,0
2014-02-25,102.42,103.77,101.69,103.06,107915,0
2014-02-26,104.08,104.08,102.24,102.96,73998,0
2014-02-27,102.96,105.26,102.96,104.88,73741,0
2014-02-28,105.04,106.18,104.2,105.23,71168,0
2014-03-03,105.08,105.63,103.61,104.43,80393,0
2014-03-04,105.04,105.67,103.43,104.63,112798,0
2014-03-05,104.43,105.22,104.15,104.87,67116,0
2014-03-06,105.32,109.75,105.19,109.24,135228,0
2014-03-07,109.7,110.95,108.18,110.78,78284,0
2014-03-10,109.67,109.69,106.81,107.27,61198,0
2014-03-11,107.83,109.76,106.78,108.93,66256,0
2014-03-12,108.91,109.2,106.85,107.25,72319,0
2014-03-13,107.6,109.25,103.39,104.83,98611,0
2014-03-14,104.89,106.55,103.58,105.83,46571,0
2014-03-17,106.66,109.53,106.35,108.58,38429,0
2014-03-18,109.04,109.91,106.57,107.11,57413,0
2014-03-19,107.47,109.47,105.44,106.16,62281,0
2014-03-20,106.19,110.22,105.41,109.78,88362,0
2014-03-21,110.01,112.96,109.23,112.18,101761,0
2014-03-24,113.34,114.51,111.62,112.14,82886,0
2014-03-25,113.25,115.52,112.85,114.21,59298,0
2014-03-26,115.04,115.55,113.96,114.45,58119,0
2014-03-27,114.78,115.78,113.86,115.62,57888,0
2014-03-28,116.11,117.25,115.48,116.12,28491,0
2014-03-31,117.17,118.17,115.54,116.06,74330,0
2014-04-01,116.8,119.2,116.8,118.93,73639,0
2014-04-02,119.14,119.14,115.7,118.72,53471,0
2014-04-03,118.82,118.82,115.87,116.99,109580,0
2014-04-04,117.85,117.97,115.23,115.78,64926,0
2014-04-07,115.51,115.66,112.96,113.82,78706,0
2014-04-08,114.28,119.12,113.24,117.98,116903,0
2014-04-09,118.22,118.22,114.41,116.87,65572,0
2014-04-10,116.83,118.24,115.63,116.79,75772,0
2014-04-11,116.4,117.41,114.62,116.78,43080,0
2014-04-14,116.79,118.67,115.77,118.44,43412,0
2014-04-15,118.79,119.13,117.25,118.56,50350,0
2014-04-16,118.7,120.45,118.7,119.29,58966,0
2014-04-17,119.24,119.24,117.74,118.57,14652,0
2014-04-21,118.98,119.76,118.78,119.1,18263,0
2014-04-22,118.95,119.59,117.5,117.75,25171,0
2014-04-23,117.35,119.39,116.98,118.91,42580,0
2014-04-24,119.34,119.94,117.92,118.79,72781,0
2014-04-25,118.04,118.93,117.09,117.26,52788,0
2014-04-28,117.32,118.29,115.9,117.07,38350,0
2014-04-29,117.39,118.23,115.65,116.85,41664,0
2014-04-30,116.92,116.92,114.29,115.68,45551,0
2014-05-01,115.93,118.29,114.34,117.72,46687,0
2014-05-02,117.61,119.2,116.96,118.26,57523,0
2014-05-05,118.16,118.18,117.15,117.87,17192,0
2014-05-06,117.96,120.1,117.96,119.33,25411,0
2014-05-07,119.7,120.92,119.43,120.76,21360,0
2014-05-08,120.28,121.13,117.74,118.18,38497,0
2014-05-09,117.6,120.36,117.6,119.75,22810,0
2014-05-12,120.19,120.99,119.12,120.2,43550,0
2014-05-13,120.4,121.23,119.59,120.86,38403,0
2014-05-14,120.31,121.66,119.64,120.74,38964,0
2014-05-15,120.56,120.69,118.39,119.24,40819,0
2014-05-16,119.68,120.97,119.01,120.47,28791,0
2014-05-19,120.58,121.29,119.29,120.59,40410,0
2014-05-20,120.87,121.84,119.62,120.1,13493,0
2014-05-21,120.13,121.83,119.91,121.33,41002,0
2014-05-22,121.14,124.32,121.14,123.23,35907,0
2014-05-23,123.36,123.83,123.08,123.67,21180,0
2014-05-27,123.9,124.07,122.67,123.03,67318,0
2014-05-28,122.71,122.83,120.84,121.66,53989,0
2014-05-29,122.3,122.75,121.3,122.28,43866,0
2014-05-30,122.63,122.63,121.14,121.72,62064,0
2014-06-02,121.81,122.99,121.28,122.25,28131,0
2014-06-03,122.58,122.58,120.97,121.74,78327,0
2014-06-04,121.55,122.08,120.68,121.88,14556,0
2014-06-05,122.07,122.98,121.76,122.54,30051,0
2014-06-06,122.86,125.23,122.09,124.21,48703,0
2014-06-09,124.44,124.77,123.12,123.48,26691,0
2014-06-10,123.44,123.9,122.53,123.11,36477,0
2014-06-11,122.65,123.73,122.61,122.96,69098,0
2014-06-12,123.32,124.21,123.09,124.12,17899,0
2014-06-13,124.28,124.73,122.85,123.41,25349,0
2014-06-16,123.66,123.66,122.7,123.19,31274,0
2014-06-17,123.2,124.01,122.4,123.91,33553,0
2014-06-18,124.07,124.54,122.23,124.39,58480,0
2014-06-19,124.37,124.46,122.87,123.26,35467,0
2014-06-20,123.2,124.86,122.91,124.56,37285,0
2014-06-23,124.88,124.91,123.17,124.81,41323,0
2014-06-24,124.78,124.97,123.29,123.47,65021,0
2014-06-25,122.93,124.89,122.93,124.52,53480,0
2014-06-26,124.62,125.05,123.97,124.89,175643,0
2014-06-27,124.85,124.92,120.51,121.51,95041,0
2014-06-30,121.46,122.33,119.26,120.21,116552,0
2014-07-01,120.73,121.17,119.25,119.47,81430,0
2014-07-02,119.52,120.91,118.55,119.98,30010,0
2014-07-03,120.25,121.75,120.19,120.97,17239,0
2014-07-07,121.04,122.9,120.33,120.73,40824,0
2014-07-08,120.43,121.55,118.53,120.64,43378,0
2014-07-09,121.31,121.31,118.52,119.09,39348,0
2014-07-10,117.96,119.43,116.83,118.03,47731,0
2014-07-11,117.88,120.99,117.62,118.85,47099,0
2014-07-14,119.91,121.06,119.61,120.19,25689,0
2014-07-15,120.18,121.13,119.29,119.63,48061,0
2014-07-16,121.13,121.77,119.24,119.71,52301,0
2014-07-17,120.1,120.36,118.11,118.66,39308,0
2014-07-18,119,121.7,118.93,121.51,29817,0
2014-07-21,121.17,121.65,120.22,120.79,48894,0
2014-07-22,121.59,121.88,119.76,120.09,26313,0
2014-07-23,120,120.53,119.66,120.14,30537,0
2014-07-24,119.93,121.34,117.84,120.48,43521,0
2014-07-25,120.73,121.76,119.98,120.83,46157,0
2014-07-28,120.89,121.81,118.83,119.3,40820,0
2014-07-29,119.42,121.01,118.88,119.71,22458,0
2014-07-30,119.94,121.17,118.75,120.81,50837,0
2014-07-31,119.53,119.76,117.33,117.8,46157,0
2014-08-01,117.81,118.87,116.34,117.7,52337,0
2014-08-04,117.3,118.2,117.14,117.64,28450,0
2014-08-05,116.65,118.2,116.49,116.75,36104,0
2014-08-06,116.74,118.16,116.73,117.73,19777,0
2014-08-07,117.82,118.39,117.17,117.75,36809,0
2014-08-08,118.14,118.86,116.78,117.91,26944,0
2014-08-11,118.51,122.03,118.31,121.39,33935,0
2014-08-12,120.69,121.33,120.39,120.62,24258,0
2014-08-13,120.23,122.05,119.81,120.77,32943,0
2014-08-14,122.01,122.96,121.26,121.62,17498,0
2014-08-15,121.61,122.06,120.66,121.53,27269,0
2014-08-18,122.14,123.07,122.14,123.02,19493,0
2014-08-19,122.64,123.76,121.62,122.56,31878,0
2014-08-20,122.06,122.55,121.28,121.36,29978,0
2014-08-21,121.71,122.66,121.28,122.66,22365,0
2014-08-22,121.96,123.3,121.82,122.73,21379,0
2014-08-25,122.73,122.73,121.43,121.56,8110,0
2014-08-26,121.94,122.82,121.25,121.48,34169,0
2014-08-27,121.95,122.53,121.49,122.43,19044,0
2014-08-28,121.87,123.93,121.72,122.62,24371,0
2014-08-29,123.11,124.48,120.55,121.58,63429,0
2014-09-02,122.51,124.17,122.02,123.83,23652,0
2014-09-03,124.3,124.64,122.97,124.47,31864,0
2014-09-04,124.88,129.52,124.53,128.28,59977,0
2014-09-05,128.36,129.65,127.71,128.12,30659,0
2014-09-08,128.3,130.5,125.4,126.08,15552,0
2014-09-09,125.93,127.32,123.33,124.58,41737,0
2014-09-10,126.81,126.89,124.42,125.2,30949,0
2014-09-11,125.08,125.51,123.87,124.11,35743,0
2014-09-12,123.63,126.04,123.44,123.97,32161,0
2014-09-15,123.69,124.42,122.07,123.47,42148,0
2014-09-16,123.29,124.52,122.23,123.07,18596,0
2014-09-17,123.66,123.9,122.69,123.19,34777,0
2014-09-18,123.19,123.26,121.81,122.98,34689,0
2014-09-19,123.11,125.15,122.33,123.99,33357,0
2014-09-22,124.11,125.11,120.48,120.56,69548,0
2014-09-23,120.44,120.77,118.41,119.22,54875,0
2014-09-24,118.76,121.49,116.39,120.05,37423,0
2014-09-25,120.16,120.16,117.83,118.92,23508,0
2014-09-26,118.53,119.99,118.53,119.44,36716,0
2014-09-29,118.39,121.24,117.17,120.37,65379,0
2014-09-30,119.98,122.76,119.98,121.59,79274,0
2014-10-01,121,121.87,119.52,120.17,25608,0
2014-10-02,120.02,120.02,117.61,118.49,20443,0
2014-10-03,116.53,123.39,116.53,122.3,33451,0
2014-10-06,125.28,126.8,123.97,125.65,33891,0
2014-10-07,125.76,125.76,122.5,122.82,16909,0
2014-10-08,123,124.82,121.45,123.64,34070,0
2014-10-09,123.68,123.68,120.25,120.4,22817,0
2014-10-10,120.14,120.49,117.08,117.34,49103,0
2014-10-13,117.96,118.41,116.62,116.93,25118,0
2014-10-14,116.91,117.12,115.68,115.68,27129,0
2014-10-15,114.42,115.67,111.59,114.12,66571,0
2014-10-16,111.97,116.71,111.83,115.94,42607,0
2014-10-17,116.82,117.17,115.47,116.73,21746,0
2014-10-20,115.66,119.67,115.66,119.59,23011,0
2014-10-21,118.85,120.55,118.19,119.08,27397,0
2014-10-22,118.78,121.51,118.62,120.65,36152,0
2014-10-23,121.15,122.75,120.76,121.9,45729,0
2014-10-24,121.75,122.47,121.26,121.89,28964,0
2014-10-27,120.81,122.32,120.74,121.76,16870,0
2014-10-28,122.2,123.98,122.1,123.37,31183,0
2014-10-29,124.38,124.38,122.98,123.07,22959,0
2014-10-30,122.45,125.56,122.45,124.84,17026,0
2014-10-31,126.2,127.62,125.14,127.45,78341,0
2014-11-03,127.23,127.23,125.07,126.11,23813,0
2014-11-04,125.83,127.23,125.6,127.19,23131,0
2014-11-05,126.7,128.55,126.55,127.9,50484,0
2014-11-06,127.57,128.53,125.69,127.53,84998,0
2014-11-07,128.01,129.87,127.44,128.68,44361,0
2014-11-10,129.15,129.15,125.77,126.62,21609,0
2014-11-11,126.01,126.76,125.35,126.6,16011,0
2014-11-12,126.33,126.49,125.02,126.36,58877,0
2014-11-13,125.94,126.96,123.86,124.73,51616,0
2014-11-14,124.34,125.94,124.2,124.84,25494,0
2014-11-17,124.99,125.3,122.54,122.73,12796,0
2014-11-18,122.82,122.98,121.45,121.7,28322,0
2014-11-19,122.18,126.78,121.47,126.12,40160,0
2014-11-20,125.92,128.26,125.92,127.39,25430,0
2014-11-21,128.17,128.17,125.77,125.85,28939,0
2014-11-24,126.26,127.79,125.68,127.61,34379,0
2014-11-25,128.09,129.33,127.06,128.54,58483,0
2014-11-26,128.97,130.62,128.12,129.03,36014,0
2014-11-28,128.95,128.95,126.5,126.62,14283,0
2014-12-01,125.52,126.28,122.81,123.51,26681,0
2014-12-02,123.08,123.08,118.4,118.6,47955,0
2014-12-03,118.85,122.95,118.28,121.45,57139,0
2014-12-04,123.09,123.09,118.66,119.44,28565,0
2014-12-05,120.1,121.15,118.88,120.41,41223,0
2014-12-08,120.31,122.72,118.3,119.59,69302,0
2014-12-09,118.9,119.69,118.56,119.15,65598,0
2014-12-10,119.27,119.47,118.2,118.76,49596,0
2014-12-11,118.74,119.38,118.36,118.9,76701,0
2014-12-12,118.49,120.11,118.05,118.53,45397,0
2014-12-15,118.63,118.63,112.26,114.35,65093,0
2014-12-16,114.47,115.44,112.33,114.79,106665,0
2014-12-17,114.44,119.44,114.42,117.79,89021,0
2014-12-18,119.12,125.69,117.83,123.82,57105,0
2014-12-19,123.88,124.42,119.93,121.19,28714,0
2014-12-22,120.9,124.7,120.9,124.37,43640,0
2014-12-23,124.39,128.12,124.18,127.4,34584,0
2014-12-24,128.48,128.48,126.64,127.34,6396,0
2014-12-26,126.33,127.38,126.33,126.92,9360,0
2014-12-29,127.06,127.6,125.09,125.76,44076,0
2014-12-30,125.76,126.38,124.08,124.9,36619,0
2014-12-31,124.58,125.53,124.01,124.77,16618,0
2015-01-02,124.79,125.74,121.56,122.29,20372,0
2015-01-05,121.72,121.72,118.72,119.3,46478,0
2015-01-06,119.44,122.54,118.64,119.94,89205,0
2015-01-07,120.72,122.38,119.01,121.63,98210,0
2015-01-08,122.29,125.2,121.3,124.52,36240,0
2015-01-09,124.34,127.06,122.93,123.16,48456,0
2015-01-12,123.48,123.48,122.37,122.66,56068,0
2015-01-13,124.21,126.75,123.82,126.23,28131,0
2015-01-14,124.32,126.48,123.04,123.5,29086,0
2015-01-15,123.03,123.31,119.69,120.68,49606,0
2015-01-16,120.18,126.02,119.39,125.84,33496,0
2015-01-20,126.87,129.39,125.96,128.95,45809,0
2015-01-21,129.3,132.14,127.91,129.69,53768,0
2015-01-22,130.13,131.4,129.8,130.04,36145,0
2015-01-23,130.55,130.55,126.22,126.69,66782,0
2015-01-26,127.13,132.99,127.13,132.42,81596,0
2015-01-27,131.53,132.24,131.21,131.54,33058,0
2015-01-28,131.72,132.39,127.99,129.18,31182,0
2015-01-29,128.73,128.78,126.67,128.14,63397,0
2015-01-30,128.1,128.1,122.41,123.89,38635,0
2015-02-02,124.74,127.8,122.97,127.32,23703,0
2015-02-03,128.33,129.18,123.58,123.97,50139,0
2015-02-04,124.02,125.38,123.2,123.44,49581,0
2015-02-05,124.3,126.38,123.76,124.21,35362,0
2015-02-06,124.02,127.54,124.02,127.54,38862,0
2015-02-09,127.35,127.35,126.21,126.48,13931,0
2015-02-10,125.93,126.11,124.19,124.78,32565,0
2015-02-11,124.47,125.1,120.29,121,51102,0
2015-02-12,121.48,126.6,121.48,126.56,31773,0
2015-02-13,126.72,126.72,124.59,126.06,27920,0
2015-02-17,125.17,126.51,123.9,126.23,15404,0
2015-02-18,125.9,126.06,123.67,125.17,45421,0
2015-02-19,124.6,125.24,124.21,125.02,31795,0
2015-02-20,125.11,125.7,123.9,125.69,39489,0
2015-02-23,125.48,127.11,124.64,127.05,67112,0
2015-02-24,126.79,128.91,126.4,128.76,196522,0
2015-02-25,128.71,128.71,127.75,128.12,98044,0
2015-02-26,130.45,130.45,127.86,128.13,34559,0
2015-02-27,128.12,130.4,128.12,130.06,63694,0
2015-03-02,129.54,130.78,127.65,129.26,66044,0
2015-03-03,128.98,129.23,127.83,129,68263,0
2015-03-04,128.2,128.24,126.05,127.08,96794,0
2015-03-05,127.16,129.42,124.18,124.34,75977,0
2015-03-06,124.2,124.6,121.24,122.2,40260,0
2015-03-09,122.44,122.91,120.1,120.18,45649,0
2015-03-10,119.43,121.39,118.83,119.27,45121,0
2015-03-11,119.44,121.53,118.94,120.84,54103,0
2015-03-12,122.19,126.61,122,125.5,100598,0
2015-03-13,125.15,125.92,122.04,122.49,91404,0
2015-03-16,122.21,124.11,121.7,122.51,27685,0
2015-03-17,121.53,124.9,121.53,124.31,54631,0
2015-03-18,122.05,128.69,121.6,128.06,99223,0
2015-03-19,127.01,128.6,125.31,125.71,27474,0
2015-03-20,126.8,130.99,126.8,130.49,40155,0
2015-03-23,130.02,130.4,128.77,129.71,53785,0
2015-03-24,129.15,131.52,129.15,130.12,74392,0
2015-03-25,130.54,131.26,128.97,130.04,50510,0
2015-03-26,129.14,129.86,128.58,128.93,44487,0
2015-03-27,128.92,131.47,128.26,131.29,55371,0
2015-03-30,130.48,132.43,128.59,129.13,37724,0
2015-03-31,128.24,129.91,127.14,127.21,42047,0
2015-04-01,127.86,133.66,127.86,133.07,75766,0
2015-04-02,133.49,134.76,132.9,133.54,28531,0
2015-04-06,133.03,135.63,132.38,132.42,24621,0
2015-04-07,132.49,135.97,132.41,135.48,120072,0
2015-04-08,135.9,139,135.76,137.81,63508,0
2015-04-09,138.47,138.47,135.6,136.79,45789,0
2015-04-10,136.36,137.19,135.64,136.85,32652,0
2015-04-13,136.7,136.7,132.74,132.98,59809,0
2015-04-14,132.56,133.39,131.67,131.86,53258,0
2015-04-15,132.02,134.8,132.02,134.64,37088,0
2015-04-16,135.02,135.02,132.28,133.73,42848,0
2015-04-17,132.79,133.42,131.69,133.02,83901,0
2015-04-20,132.93,133.6,132.19,132.44,52351,0
2015-04-21,133.54,134.38,132.17,134.36,62515,0
2015-04-22,134.3,137.43,132.99,136.56,68365,0
2015-04-23,135.95,142.78,135.95,142.51,99752,0
2015-04-24,144.25,144.62,142.28,143.41,65876,0
2015-04-27,142.11,145.03,142.11,144.11,98379,0
2015-04-28,143.4,146.01,142.16,142.77,52959,0
2015-04-29,142.64,143.81,140.89,141.66,40260,0
2015-04-30,141.59,141.59,136.43,136.81,119724,0
2015-05-01,137.38,138.32,136.3,138.15,21979,0
2015-05-04,138.79,139.42,137.42,138.88,46495,0
2015-05-05,139.42,144.47,139.23,143.52,116092,0
2015-05-06,144.27,144.9,142.81,144.54,44395,0
2015-05-07,144.54,146.28,143.55,144.04,39622,0
2015-05-08,145.43,147.76,144.46,145.28,79013,0
2015-05-11,145.21,145.88,142.48,144.79,58460,0
2015-05-12,144.53,145.06,141.5,141.83,63115,0
2015-05-13,142.73,143.86,140.49,141.8,86009,0
2015-05-14,142.86,147.91,142.86,145.87,38319,0
2015-05-15,145.62,148.64,145.36,148.64,76732,0
2015-05-18,148.01,149.1,145.93,147.72,64982,0
2015-05-19,147.46,147.46,145.21,145.28,27852,0
2015-05-20,145.8,146.59,144.02,145.43,64214,0
2015-05-21,145.3,148.21,143.81,145.28,84074,0
2015-05-22,145.38,146.08,143.6,144.67,67858,0
2015-05-26,143.51,144.81,141.07,141.98,81036,0
2015-05-27,141.17,145.65,140.85,145.43,59492,0
2015-05-28,144.67,145.32,141.47,143,69151,0
2015-05-29,142.05,144.54,139.24,139.46,89755,0
2015-06-01,140.9,140.9,138.13,138.84,49242,0
2015-06-02,138.89,140.56,138.53,140.36,72136,0
2015-06-03,140.26,141.25,138.36,140.18,43276,0
2015-06-04,139.79,140.46,136.38,137.72,83868,0
2015-06-05,136.68,137.08,133.79,135.83,84694,0
2015-06-08,136.38,136.91,134.35,136.12,56290,0
2015-06-09,136.68,137.5,134.83,135.27,82407,0
2015-06-10,136.15,137.41,135.33,135.86,77061,0
2015-06-11,136.72,137.27,135.04,137.26,101562,0
2015-06-12,136.4,139.92,136.4,138.62,51333,0
2015-06-15,137.51,137.51,134.38,135.2,43483,0
2015-06-16,135.22,137.88,134.4,137.6,47305,0
2015-06-17,138.56,139.66,136.72,137.42,101839,0
2015-06-18,138.59,139.28,136.05,136.95,71679,0
2015-06-19,136.85,138.5,135.3,135.85,68271,0
2015-06-22,136.68,139.12,135.94,138.26,40488,0
2015-06-23,138.6,138.76,137.85,138.35,41480,0
2015-06-24,137.99,138.73,136.22,137.76,45135,0
2015-06-25,138.18,140.36,137.49,140.04,67962,0
2015-06-26,139.73,140,139.04,139.88,32431,0
2015-06-29,138.58,138.6,134.57,134.91,33568,0
2015-06-30,135.58,137.82,135.58,137.35,62812,0
2015-07-01,137.33,138.57,133.88,135.88,52055,0
2015-07-02,135.84,139.08,135.84,138.67,36563,0
2015-07-06,137.29,139,136.43,138.24,49370,0
2015-07-07,137.63,139.98,135.92,139.05,48028,0
2015-07-08,138.21,140.05,136.9,139.22,67652,0
2015-07-09,141.05,142.9,140.19,141.16,66309,0
2015-07-10,142.52,143.59,141.12,142.58,87999,0
2015-07-13,142.83,144.62,142.83,144.22,56290,0
2015-07-14,144.33,145.08,144.33,144.74,47627,0
2015-07-15,144.48,146.49,143.78,145.13,64047,0
2015-07-16,145.73,147.26,145.17,146.39,57633,0
2015-07-17,146.39,146.39,144.43,145.5,43173,0
2015-07-20,145.86,145.86,144.33,144.77,78600,0
2015-07-21,145.41,145.85,144.61,145.05,82628,0
2015-07-22,145.11,145.42,141.24,141.65,109379,0
2015-07-23,141.94,146.35,141.94,145.22,91511,0
2015-07-24,145.33,145.33,140.44,142.29,62591,0
2015-07-27,141.97,141.97,139.8,140.59,47924,0
2015-07-28,140.25,145.04,140.25,143.07,35324,0
2015-07-29,142.96,142.96,141.7,141.84,104745,0
2015-07-30,141.38,141.93,140.14,141.77,55567,0
2015-07-31,141.92,145.13,141.84,144.85,115163,0
2015-08-03,144.67,149.29,144.21,149.08,72916,0
2015-08-04,149.26,149.66,147.81,148.67,69924,0
2015-08-05,148.92,152.17,148.79,150.57,74055,0
2015-08-06,150.72,150.72,148.04,148.81,42254,0
2015-08-07,148.53,152.16,148.53,151.48,49577,0
2015-08-10,152.17,153.11,150.6,151.07,36356,0
2015-08-11,148.95,149.36,147.96,149.12,34557,0
2015-08-12,148.78,149.33,146.67,149.33,70750,0
2015-08-13,147.79,150,147.72,149.02,65895,0
2015-08-14,149.08,150.86,149.02,150.67,35426,0
2015-08-17,149.86,150.33,147.58,148.2,37079,0
2015-08-18,147.84,147.89,146.56,146.89,45032,0
2015-08-19,145.99,145.99,141.82,142.36,87483,0
2015-08-20,141.37,142.81,141.05,141.6,125491,0
2015-08-21,140.08,141.05,136.39,136.49,49164,0
2015-08-24,130.1,136,127.29,133.38,77657,0
2015-08-25,137.86,138.61,135.9,135.97,66825,0
2015-08-26,138.22,139.4,136.25,139.4,49680,0
2015-08-27,140.83,141.22,139.1,140.92,92647,0
2015-08-28,140.41,141.99,140.23,141.11,97294,0
2015-08-31,140.61,141.69,139.3,141.11,129003,0
2015-09-01,139.26,140.43,137.8,140.09,67548,0
2015-09-02,141.12,141.2,139.08,140.93,47408,0
2015-09-03,138.1,141.41,138.1,141.07,110619,0
2015-09-04,139.47,141.38,138.84,141.07,40178,0
2015-09-08,144.4,144.4,142.28,142.33,112581,0
2015-09-09,143.98,144.21,140.42,140.5,33671,0
2015-09-10,140.69,144.85,140.69,144.78,72794,0
2015-09-11,143.72,145.32,143.72,144.07,121773,0
2015-09-14,144.04,145.34,143.23,144.51,46581,0
2015-09-15,144.61,148.49,144.61,148.49,58975,0
2015-09-16,148.94,152.41,148.64,152.32,65999,0
2015-09-17,150.45,155.36,150.45,152.72,85482,0
2015-09-18,151.04,152.9,150.99,152.53,77567,0
2015-09-21,152.67,153.18,149.99,150.66,45756,0
2015-09-22,148.85,149.84,147.64,149.09,52572,0
2015-09-23,149.47,149.47,146.22,148.17,56826,0
2015-09-24,146.69,149.61,144.67,149.07,36606,0
2015-09-25,149.99,149.99,147.12,147.3,51849,0
2015-09-28,147.24,147.24,144.05,146.6,46294,0
2015-09-29,146.46,147.4,142.92,143.48,79737,0
2015-09-30,145.02,147.95,143.62,147.43,126834,0
2015-10-01,147.65,148.6,145.06,147.99,73745,0
2015-10-02,146.69,150.54,145.8,150.34,38423,0
2015-10-05,151.33,152.78,150.77,151.64,59812,0
2015-10-06,151.77,151.93,150.09,151.38,50197,0
2015-10-07,152.06,154.65,151.34,152.38,41379,0
2015-10-08,152.66,152.66,149.58,152.5,70441,0
2015-10-09,152.93,154.54,152.93,153.71,41521,0
2015-10-12,153.66,155.11,152.2,155.11,39813,0
2015-10-13,154.08,154.26,152.78,153.23,36873,0
2015-10-14,152.73,155.27,152.34,154.86,40074,0
2015-10-15,155.49,156.87,153.7,155.02,36047,0
2015-10-16,155.6,156.82,153.83,156.09,36563,0
2015-10-19,155.42,155.5,153.47,155.19,26414,0
2015-10-20,155.12,158.83,153.58,158.41,38932,0
2015-10-21,158.01,158.95,154.67,155.8,38215,0
2015-10-22,156.35,162.52,156.35,160.55,60215,0
2015-10-23,161.16,162.48,151.08,152.99,67755,0
2015-10-26,154.35,156.9,152.74,156.24,49267,0
2015-10-27,155.15,155.15,152.18,154.22,41314,0
2015-10-28,154.08,154.41,150.25,151.97,42657,0
2015-10-29,150.97,152.62,148.81,149.09,82009,0
2015-10-30,150.34,151.47,149.25,149.81,63830,0
2015-11-02,150.7,151.44,149.81,149.96,47254,0
2015-11-03,150.22,156.01,150.22,155.51,59760,0
2015-11-04,155.62,156.4,154.13,155.48,28868,0
2015-11-05,155.39,155.39,153.48,154.74,38009,0
2015-11-06,152.79,155.16,152.75,154.59,62281,0
2015-11-09,154.32,154.32,148.68,149.31,49378,0
2015-11-10,149.18,150.94,148.93,150.52,36460,0
2015-11-11,150.17,152.22,149.51,151.54,18075,0
2015-11-12,150.08,151.43,148.68,148.82,53812,0
2015-11-13,149.19,150.63,146.82,149.9,57117,0
2015-11-16,149.88,151.15,148.42,150.66,84074,0
2015-11-17,150.53,153.44,150.34,152.42,69614,0
2015-11-18,152.19,153.66,150.04,150.71,65070,0
2015-11-19,151.08,156.9,151.08,155.1,64759,0
2015-11-20,155.73,157.6,154.53,155.1,51126,0
2015-11-23,154.84,155.48,153.46,154.7,23859,0
2015-11-24,154.52,154.79,152.09,152.14,42037,0
2015-11-25,152.03,153.87,148.25,149.19,42347,0
2015-11-27,150.15,150.4,148.65,148.65,17765,0
2015-11-30,149.55,149.55,145.89,146.22,62900,0
2015-12-01,147.05,149.51,145.64,147.24,99690,0
2015-12-02,147.33,147.54,143.28,145.2,130735,0
2015-12-03,145.99,146.65,140.11,140.76,70083,0
2015-12-04,140.45,145.24,138.4,143.86,153688,0
2015-12-07,142.67,143.75,140.69,141.63,109689,0
2015-12-08,140.12,141.88,138.07,141.62,151367,0
2015-12-09,141.68,143.64,141.03,141.7,71577,0
2015-12-10,142.16,142.16,139.14,139.42,72506,0
2015-12-11,138.1,138.1,134.33,134.71,155547,0
2015-12-14,135.17,135.84,134.43,135.72,50188,0
2015-12-15,136.39,140.5,136.31,140.11,76327,0
2015-12-16,141.05,143.67,140.56,141.24,36563,0
2015-12-17,141.61,141.61,138.59,139.45,70854,0
2015-12-18,140.38,140.47,137.85,138.43,37285,0
2015-12-21,139.52,140.4,138.32,138.76,55774,0
2015-12-22,139.32,141.58,139.32,140.71,101079,0
2015-12-23,140.91,141.04,138.42,140.25,66722,0
2015-12-24,140.43,140.86,138.93,139.13,21172,0
2015-12-28,139.75,139.75,138.36,139.04,25533,0
2015-12-29,139.33,139.9,138.78,139.09,21688,0
2015-12-30,138.84,138.84,135.73,136.02,35715,0
2015-12-31,135.2,137.58,135.2,136.19,37033,0
2016-01-04,134.8,134.8,130.91,133.04,48604,0
2016-01-05,133.66,134.45,129.69,130.17,64473,0
2016-01-06,129.62,130.06,127.78,127.89,43752,0
2016-01-07,126.7,128.04,124.89,125.4,66931,0
2016-01-08,125.94,126.82,123.71,123.99,52382,0
2016-01-11,124.09,124.6,122.2,123.14,64842,0
2016-01-12,123.3,126.22,123.14,125.71,39861,0
2016-01-13,126.14,126.14,121.54,122.21,60701,0
2016-01-14,122,122.57,119.53,121.56,59878,0
2016-01-15,118.28,119.34,116.37,117.57,109148,0
2016-01-19,116.19,121.32,116.18,120.2,149661,0
2016-01-20,118.18,119.24,116.21,118.6,78410,0
2016-01-21,118.2,120.58,116.85,119.35,77434,0
2016-01-22,120.85,123.97,120.85,122.51,89524,0
2016-01-25,122.51,124.47,121.23,123.47,69019,0
2016-01-26,122.85,127.05,122.85,126.76,65972,0
2016-01-27,125.88,127.48,123.07,124.39,70090,0
2016-01-28,124.7,126.82,124.05,126.49,80677,0
2016-01-29,127.66,133.04,127.66,132.35,97745,0
2016-02-01,131.35,132.11,130.34,131.68,146946,0
2016-02-02,130.48,130.48,126.4,127.78,99349,0
2016-02-03,128,128.63,125.59,128.24,56103,0
2016-02-04,128.71,131.02,128.59,130.22,51870,0
2016-02-05,129.6,129.6,127.9,128.69,40437,0
2016-02-08,127.09,127.1,125.04,126.16,65561,0
2016-02-09,124.89,126.6,123.94,125.83,86526,0
2016-02-10,126.88,128.52,126.18,127.54,73732,0
2016-02-11,125.83,126.78,124.06,125.85,140854,0
2016-02-12,126.4,128.33,125.94,128.29,105371,0
2016-02-16,129.74,131.22,127.78,130.35,93855,0
2016-02-17,131.13,136.15,130.92,135.04,112715,0
2016-02-18,136.44,136.73,133.48,134.1,41470,0
2016-02-19,134.75,134.75,131.89,132.79,30493,0
2016-02-22,134.21,136.38,134.11,135.02,89900,0
2016-02-23,133.82,135.49,133.82,135.46,41603,0
2016-02-24,134.18,134.48,132.17,133.84,43143,0
2016-02-25,134.57,135.8,133.71,135.62,38327,0
2016-02-26,135.28,136.25,133.85,135.35,56814,0
2016-02-29,136.01,136.86,134.79,135.49,49345,0
2016-03-01,136.1,138.39,136.03,138.18,54982,0
2016-03-02,137.76,140.62,137.5,140.29,61630,0
2016-03-03,140.28,140.28,137.5,137.74,33562,0
2016-03-04,137.23,139.46,136.18,136.22,71429,0
2016-03-07,135.88,136.35,134.9,136.03,28122,0
2016-03-08,135.65,137.61,132.94,135.63,77911,0
2016-03-09,136.3,138.21,135.53,136.05,51894,0
2016-03-10,135.49,135.88,132.12,134.34,81378,0
2016-03-11,135.53,138.16,134.62,138.1,78917,0
2016-03-14,136.39,138.2,135.23,137.4,63177,0
2016-03-15,136.58,137.57,134.23,135.32,73755,0
2016-03-16,135.44,138.97,135.3,137.79,45433,0
2016-03-17,139.29,142.71,139.19,141.69,55558,0
2016-03-18,142.32,145.74,142.26,144.23,112127,0
2016-03-21,144.11,144.39,142.76,143.59,33453,0
2016-03-22,143.55,146.76,142.59,145.91,50326,0
2016-03-23,143.85,145.33,141.17,142.31,66344,0
2016-03-24,141.45,143.39,140.98,143.11,48427,0
2016-03-28,143.47,145.65,142.58,144.08,42459,0
2016-03-29,144.17,146.16,143.31,145.55,79281,0
2016-03-30,146.39,147.12,142.76,142.76,72276,0
2016-03-31,142.85,147.44,142.85,145.39,122719,0
2016-04-01,144.05,145.24,142.72,142.72,63606,0
2016-04-04,142.63,144.64,140.13,140.99,96521,0
2016-04-05,139.45,140.55,138.38,138.4,56628,0
2016-04-06,138.25,140.74,137.37,139.71,118805,0
2016-04-07,139.71,141.68,138.51,141.46,134757,0
2016-04-08,142.53,143.48,142.06,142.23,46863,0
2016-04-11,142.7,143.62,141.05,141.11,47451,0
2016-04-12,141.53,144.29,141.15,142.57,56294,0
2016-04-13,142.83,144.35,142.13,143.54,51878,0
2016-04-14,144.45,146.07,143.56,143.56,70405,0
2016-04-15,144.26,146.22,143.31,145.17,81348,0
2016-04-18,145.14,146.33,141.48,141.91,106348,0
2016-04-19,143.84,145.39,143.31,144.56,44205,0
2016-04-20,144.96,145.2,143.67,143.78,59091,0
2016-04-21,143.34,143.34,138.63,138.96,58953,0
2016-04-22,139.31,139.8,137.91,139.6,39685,0
2016-04-25,138.74,141.19,138.67,140.87,41661,0
2016-04-26,142.29,143.74,141.23,143.74,142638,0
2016-04-27,143.34,146.98,143.24,146.94,78373,0
2016-04-28,146.96,149.69,146.28,148.65,99331,0
2016-04-29,148.56,150.57,148.32,148.95,51639,0
2016-05-02,150.07,153.06,148.89,152.63,52540,0
2016-05-03,151.18,151.38,149.41,150.61,52438,0
2016-05-04,149.29,149.29,146.69,147.04,49043,0
2016-05-05,148.4,148.4,146.63,147.41,45732,0
2016-05-06,146.57,147.84,145.4,146.58,34682,0
2016-05-09,145.3,146.58,144.96,145.73,33211,0
2016-05-10,145.79,151.03,145.79,150.38,50038,0
2016-05-11,149.83,151.95,149.55,150.64,38014,0
2016-05-12,151.72,153.91,151.42,152.64,42684,0
2016-05-13,151.57,152.56,149.16,150.15,60977,0
2016-05-16,150.94,154.53,150.94,153.96,43441,0
2016-05-17,153.66,153.66,150.41,151.98,67748,0
2016-05-18,151.24,151.5,149.03,149.86,54294,0
2016-05-19,148.45,151.39,147.65,148.8,58521,0
2016-05-20,150.18,150.65,149.1,150.63,49185,0
2016-05-23,150.58,150.58,147.28,147.4,39937,0
2016-05-24,147.79,150.07,146.84,148.02,60504,0
2016-05-25,150.09,150.39,146.65,147.7,71447,0
2016-05-26,147.85,149.79,147.04,149.35,41344,0
2016-05-27,149.47,152.47,149.47,152.29,42523,0
2016-05-31,152.47,154.39,151.5,152.38,42716,0
2016-06-01,152.1,152.1,149.5,151.1,39368,0
2016-06-02,150.36,151.26,148.96,150.34,48702,0
2016-06-03,150.36,152.7,149.39,151.39,53905,0
2016-06-06,150.01,151.39,150.01,150.52,21612,0
2016-06-07,151.44,152.46,150.67,151.55,40122,0
2016-06-08,151.88,154.47,151.88,153.94,52435,0
2016-06-09,154.13,154.32,153.24,153.7,44244,0
2016-06-10,153.36,153.36,151.02,151.71,35257,0
2016-06-13,150.6,151.03,146.78,149.19,38306,0
2016-06-14,148.4,148.99,145.8,148.62,36246,0
2016-06-15,148.47,152.06,146.56,150.28,96687,0
2016-06-16,149.72,149.72,143.69,147.61,138212,0
2016-06-17,147.97,151.47,147.03,149.62,124544,0
2016-06-20,151.2,155.88,151.17,153.55,122297,0
2016-06-21,153.65,155.81,151.65,155.08,117607,0
2016-06-22,155.98,156.15,153.44,154.86,43379,0
2016-06-23,158.08,158.5,155.44,157.6,61535,0
2016-06-24,150.64,153.91,147.9,148.93,53959,0
2016-06-27,148.45,149.32,143.09,146.48,63355,0
2016-06-28,148.28,150.01,146.99,149.37,69110,0
2016-06-29,151.64,153.19,149.5,152.62,72377,0
2016-06-30,151.71,157.7,151.55,157.15,75450,0
2016-07-01,156.94,158.41,152.71,153.07,87738,0
2016-07-05,150.42,152.85,150.15,151.91,48423,0
2016-07-06,151.07,151.52,147.07,148.74,81250,0
2016-07-07,148.46,151,146.76,147.87,59011,0
2016-07-08,149.07,151.33,149.07,151,65323,0
2016-07-11,151.53,153.59,150.49,151.74,53342,0
2016-07-12,152.65,154.29,152.65,153.3,45119,0
2016-07-13,153.85,153.85,151.82,152.47,52184,0
2016-07-14,153.48,154.44,152.08,153.43,47946,0
2016-07-15,154.09,156.69,152.12,152.76,49227,0
2016-07-18,152.64,154,152.09,153.77,69330,0
2016-07-19,152.81,152.83,150.93,152.25,49511,0
2016-07-20,151.99,156.7,151.17,156.37,82952,0
2016-07-21,156.16,158.74,156.04,156.53,71298,0
2016-07-22,156.44,158.44,155.62,157.5,27946,0
2016-07-25,157.42,157.42,149.27,149.93,87196,0
2016-07-26,151.14,152.86,149.62,150.45,25659,0
2016-07-27,151.18,151.18,146.33,147.36,102628,0
2016-07-28,146.84,147.39,145.31,146.88,28777,0
2016-07-29,147.18,152.12,147.18,151.4,64882,0
2016-08-01,150.96,151.64,147.94,149.79,54635,0
2016-08-02,149.37,149.37,145.13,146.54,58321,0
2016-08-03,145.88,149.93,145.88,149.72,29475,0
2016-08-04,149.93,150.34,148.88,149.85,29129,0
2016-08-05,150.01,152.22,150.01,151.8,30768,0
2016-08-08,152.69,154.53,150.33,150.89,57495,0
2016-08-09,151.09,154.05,151.09,153.62,50268,0
2016-08-10,154.07,156.03,152.09,154.06,30861,0
2016-08-11,155.53,156.83,153.88,155.93,24175,0
2016-08-12,156.79,157.45,154.76,156.11,27655,0
2016-08-15,157.68,161.63,154.58,159.11,33631,0
2016-08-16,160.42,160.74,156.09,157.44,32641,0
2016-08-17,157.42,160.67,155.83,159.17,35774,0
2016-08-18,159.74,162.57,158.13,161.81,37136,0
2016-08-19,161.57,161.57,158.53,159.52,29947,0
2016-08-22,159.1,159.98,157.06,159.33,56904,0
2016-08-23,158.98,158.98,153.36,154.05,57987,0
2016-08-24,153.93,155.93,153.14,155.83,24360,0
2016-08-25,155.93,157.22,154.29,156.5,29958,0
2016-08-26,156.41,159.08,150.94,151.53,35018,0
2016-08-29,151.79,153.73,151.17,152.36,25771,0
2016-08-30,152.71,153.53,149.93,152.51,41059,0
2016-08-31,152.14,155.16,148.09,150.17,41797,0
2016-09-01,150.01,154.23,150.01,153.88,37557,0
2016-09-02,154.16,156.08,153.38,155.5,53013,0
2016-09-06,156.44,157.76,154.99,157.25,36177,0
2016-09-07,155.98,155.98,152.67,154.24,75504,0
2016-09-08,153.96,154.66,151.81,152.38,25014,0
2016-09-09,150.48,150.62,146.64,147.48,59786,0
2016-09-12,147.17,147.17,140.74,144.81,136895,0
2016-09-13,143.39,144.2,140.93,143.75,46316,0
2016-09-14,143.67,144.5,140.64,141.32,94816,0
2016-09-15,141.44,141.61,140.39,140.95,94989,0
2016-09-16,140.25,140.78,138.81,139.3,45120,0
2016-09-19,139.87,141.03,137.1,138.07,53438,0
2016-09-20,138.22,140.64,137.48,138.29,74110,0
2016-09-21,139,140.91,137.76,140.88,76047,0
2016-09-22,142.32,143.77,140.86,143.35,66009,0
2016-09-23,142.88,143.18,139.6,140.22,60898,0
2016-09-26,139.85,141.05,138.57,138.76,31139,0
2016-09-27,138.84,144.23,138.84,143.43,46080,0
2016-09-28,143.42,146.2,142.27,145.65,34397,0
2016-09-29,145.02,147.39,142.1,142.12,65602,0
2016-09-30,143.23,145.94,142.11,144.22,61106,0
2016-10-03,144.48,145.64,142.98,143.75,41430,0
2016-10-04,144.61,149.76,144.61,149.36,73317,0
2016-10-05,150.16,151.49,149.83,150.65,38278,0
2016-10-06,149.83,151.41,148.55,150.13,54200,0
2016-10-07,149.7,150.81,148.13,149.06,40062,0
2016-10-10,149.6,154.06,149.6,152.78,63864,0
2016-10-11,152.37,153.16,151.24,151.75,28885,0
2016-10-12,152.24,153.16,151.12,152.27,97035,0
2016-10-13,150.39,151.04,148.57,148.76,108397,0
2016-10-14,150.18,152.82,150.18,151.82,43378,0
2016-10-17,151.91,152.77,149.36,152.22,77210,0
2016-10-18,153.82,158.33,153.79,158.03,71978,0
2016-10-19,158.73,159.39,157.02,158.65,50242,0
2016-10-20,158.45,160.52,157.92,159.6,81295,0
2016-10-21,157.77,159.86,157.58,159.52,47527,0
2016-10-24,160.38,161.01,159.61,160.07,20922,0
2016-10-25,160.52,161.39,159.74,160.39,62303,0
2016-10-26,159.69,162.71,157.8,158.52,90422,0
2016-10-27,159.36,159.36,156.78,158.8,23707,0
2016-10-28,158.23,160.37,156.78,157.39,71739,0
2016-10-31,157.4,157.68,156.16,156.61,25756,0
2016-11-01,157.21,157.96,152.92,153.03,68854,0
2016-11-02,152.79,153.05,150.29,150.46,32175,0
2016-11-03,152.62,152.62,149.15,150.01,73474,0
2016-11-04,150.05,151.71,148.32,149.16,128931,0
2016-11-07,153.12,162.91,153.12,161.74,151179,0
2016-11-08,160.74,162.46,159.23,161.83,58708,0
2016-11-09,144.61,157.94,142.78,150.83,127898,0
2016-11-10,150.27,150.27,139.54,140.49,141130,0
2016-11-11,138.29,138.29,133.07,133.48,158531,0
2016-11-14,133.49,143.08,133.49,141.78,158550,0
2016-11-15,142.62,147.65,142.62,146.76,78889,0
2016-11-16,145.38,146.63,144.03,146.42,72681,0
2016-11-17,146.82,148.16,146.43,147.07,76084,0
2016-11-18,145.77,146.84,144.93,146.22,44330,0
2016-11-21,146.9,148.6,146.9,147.63,29965,0
2016-11-22,148.64,149.22,147.88,149.1,26709,0
2016-11-23,148.76,148.76,146.26,147.66,33951,0
2016-11-25,148.38,149.68,146,148.45,23741,0
2016-11-28,149.15,149.15,147.39,147.69,41020,0
2016-11-29,147.78,147.78,144.12,144.12,45040,0
2016-11-30,144.61,144.75,141.7,142.2,41410,0
2016-12-01,141.59,143.9,141.59,142.75,44714,0
2016-12-02,142.05,142.8,138.11,138.4,45249,0
2016-12-05,140.15,142.77,138.88,141.6,49691,0
2016-12-06,140.77,143.05,140.77,141.63,62181,0
2016-12-07,142.31,145.64,142.31,145.51,47263,0
2016-12-08,144.24,145.53,143.31,145.34,28734,0
2016-12-09,145.9,148.42,143.85,148.29,45697,0
2016-12-12,148.71,148.71,146.13,146.64,14810,0
2016-12-13,149.55,150.12,144.2,148.52,41379,0
2016-12-14,148.01,148.42,145.49,145.68,43046,0
2016-12-15,144.94,146.4,143.65,145.42,45913,0
2016-12-16,145,145,143.26,143.75,32291,0
2016-12-19,143.31,146.06,140.15,145.84,23876,0
2016-12-20,146.19,146.22,143.76,145,21701,0
2016-12-21,143.46,144.72,142.21,143.56,46775,0
2016-12-22,142.92,142.92,139.87,140.91,46975,0
2016-12-23,141.18,141.18,140.27,141,33607,0
2016-12-27,140.87,142.98,140.82,141.34,21569,0
2016-12-28,140.75,141.75,139.34,141.45,32326,0
2016-12-29,141.74,142.78,140.64,141.64,20601,0
2016-12-30,141.86,142.4,140.33,141.73,16930,0
2017-01-03,143.25,143.86,139.37,139.84,25898,0
2017-01-04,140.36,143.08,137.31,139.3,36746,0
2017-01-05,139.99,141.93,138.84,141.1,27492,0
2017-01-06,141,141.32,138.96,139.99,31331,0
2017-01-09,139.87,139.87,135.33,136.75,34209,0
2017-01-10,136.73,139.12,134.6,138.11,51219,0
2017-01-11,137.53,138.62,136,137.05,59737,0
2017-01-12,137.33,139.47,136.57,137.43,49287,0
2017-01-13,138.25,139.49,137.34,139.27,18717,0
2017-01-17,138.51,139.48,137.09,139.16,44305,0
2017-01-18,138.85,138.85,132.14,133.11,60842,0
2017-01-19,133.61,133.61,129.74,132.25,34736,0
2017-01-20,133.1,137.15,133.1,137.15,53706,0
2017-01-23,136.66,142.73,136.66,142.57,74234,0
2017-01-24,142.19,146.12,142.19,144.57,76727,0
2017-01-25,145.07,147.38,142.59,146.07,142561,0
2017-01-26,146.78,146.78,141.08,141.21,98571,0
2017-01-27,140.99,143.7,140.46,142.09,75285,0
2017-01-30,141.72,146.13,140.27,143.27,50549,0
2017-01-31,142.74,143.71,140.95,142.69,44862,0
2017-02-01,143.06,144.21,140.1,144.03,47689,0
2017-02-02,144.38,146.39,143.84,145.73,49949,0
2017-02-03,147.11,148,145.37,147.31,48375,0
2017-02-06,147.17,147.74,144.12,145.62,93836,0
2017-02-07,145.83,147.73,145.09,145.89,59051,0
2017-02-08,147.11,151.08,145.25,150.63,47034,0
2017-02-09,151.41,154.27,149.73,152.36,35486,0
2017-02-10,151.92,156.11,151.69,154.49,41511,0
2017-02-13,154.67,156.32,151.05,152.76,42860,0
2017-02-14,151.4,153.12,148.96,151.67,64493,0
2017-02-15,151.46,151.46,146.84,150.83,46215,0
2017-02-16,151.19,153.58,150.38,151.65,42182,0
2017-02-17,151.18,154.76,150.16,154.69,61449,0
2017-02-21,154.66,156.92,152.5,156.92,67245,0
2017-02-22,150.36,156.88,150.31,154.2,59612,0
2017-02-23,155.63,156.44,150.86,152.48,94229,0
2017-02-24,152.29,154.92,152.1,153.77,57994,0
2017-02-27,154.13,155.87,153.42,155.25,29431,0
2017-02-28,153.66,157.06,153.6,155.94,41713,0
2017-03-01,156.09,161.16,155.44,160.32,59982,0
2017-03-02,158.73,158.86,153.7,153.8,26392,0
2017-03-03,156.03,159.16,155.79,158.9,30885,0
2017-03-06,158.38,162.83,157.89,161.73,43376,0
2017-03-07,161.32,163.75,160.5,163.39,64514,0
2017-03-08,163.43,163.43,161.04,161.14,28048,0
2017-03-09,160.66,160.77,157.75,159.14,35468,0
2017-03-10,159.56,162.21,159.49,160.63,40593,0
2017-03-13,160.61,163.45,159.07,160.17,45274,0
2017-03-14,159.05,161.91,156.17,157.24,59347,0
2017-03-15,157.2,160,156.83,159.53,81505,0
2017-03-16,158.3,165.61,158.3,162.34,97169,0
2017-03-17,162.84,166.95,162.84,165.42,57417,0
2017-03-20,166.4,166.95,165.43,165.51,28383,0
2017-03-21,165.91,170.89,161.2,162.27,103436,0
2017-03-22,162.27,165.2,161.61,163.03,94632,0
2017-03-23,163.1,164.78,162.52,164.21,81934,0
2017-03-24,167.1,175.09,165.87,174.59,103912,0
2017-03-27,175.32,176.27,171.75,172.38,63035,0
2017-03-28,172.24,175.48,172.24,172.81,74800,0
2017-03-29,172.59,173.79,172.07,173.6,61894,0
2017-03-30,174.2,177.49,172.29,176.26,61183,0
2017-03-31,175.29,175.3,170.56,170.64,84962,0
2017-04-03,170.53,180.62,170.53,179.91,77776,0
2017-04-04,179.72,180.6,177.1,180.3,69909,0
2017-04-05,181.1,182.76,178.57,178.88,45259,0
2017-04-06,179.23,181.06,178.41,180.49,44852,0
2017-04-07,179.74,181.02,177.08,177.46,75249,0
2017-04-10,177.46,180.12,177.46,179.44,39799,0
2017-04-11,184.78,185.55,179.73,180.6,64695,0
2017-04-12,180.6,180.96,176.17,177.87,44299,0
2017-04-13,177.67,180.84,177.67,179.87,48114,0
2017-04-17,180.35,183.01,180.33,181.73,48992,0
2017-04-18,182.71,182.71,178.6,179.12,63345,0
2017-04-19,179.57,179.57,176.04,177.01,44007,0
2017-04-20,178.54,178.54,175.54,177.3,56921,0
2017-04-21,178.33,180.14,175.97,180.11,51991,0
2017-04-24,183.17,186.93,183.17,185.3,73179,0
2017-04-25,186.29,187.76,185.12,186.47,122121,0
2017-04-26,185.56,186.16,179.09,183.06,78389,0
2017-04-27,184.27,186.15,183.06,184.57,52494,0
2017-04-28,183.64,187.41,183.38,186.55,59822,0
2017-05-01,185.09,187.67,184.29,186.23,26374,0
2017-05-02,187.15,202.77,187.15,200.93,100629,0
2017-05-03,199.81,203.58,192.24,192.51,72355,0
2017-05-04,193.38,193.47,188.19,189.47,44136,0
2017-05-05,191.91,196.77,191.4,195.86,45093,0
2017-05-08,194.24,195.25,189.83,191.3,73162,0
2017-05-09,192.34,192.85,189.71,190.6,82590,0
2017-05-10,190.6,196.36,190.6,195.7,55705,0
2017-05-11,195.26,195.75,190.66,192.07,79747,0
2017-05-12,191.15,192.07,186.12,189.4,103078,0
2017-05-15,191.14,191.31,188.76,190.42,100306,0
2017-05-16,191.08,192.27,189.35,191.75,116033,0
2017-05-17,184.19,190.42,184.19,189.42,55954,0
2017-05-18,187.95,191.6,185.1,185.93,96861,0
2017-05-19,186.78,191.32,186.78,189.82,110410,0
2017-05-22,189.96,190.5,186.49,189.22,35355,0
2017-05-23,188.98,192.58,186.93,191.94,67035,0
2017-05-24,192.44,197.57,190.93,197.49,54913,0
2017-05-25,198.44,199.82,194.02,194.48,47828,0
2017-05-26,194.91,197.39,194.22,195.68,33317,0
2017-05-30,191.82,194.49,189.94,192.36,25773,0
2017-05-31,192.7,196.06,192.54,194.41,84641,0
2017-06-01,194.09,196.29,189.34,191.02,90921,0
2017-06-02,190.84,195.22,190.84,192.74,92804,0
2017-06-05,192.44,198.77,192.44,195.68,34922,0
2017-06-06,195.82,196.33,193.55,194.78,42248,0
2017-06-07,196.53,198.14,195.23,197.92,96939,0
2017-06-08,198.25,199.55,195.06,196.34,33086,0
2017-06-09,195.69,199.05,195.69,197.29,25610,0
2017-06-12,197.76,198.53,196.41,198.09,63539,0
2017-06-13,197.41,200.408,197.21,200.02,21610,0
2017-06-14,200.91,203.045,199.125,202.8,43650,0
2017-06-15,200.78,201.544,199.19,200.88,37141,0
2017-06-16,200.49,205.8,200.39,204.26,55426,0
2017-06-19,205.9,208.65,204.28,207.1,53440,0
2017-06-20,205.5,206.06,200.88,201,77010,0
2017-06-21,201.04,204.72,200.18,200.8,81840,0
2017-06-22,201.05,208.89,201.05,206.49,62998,0
2017-06-23,207.84,208.43,204.92,207.46,36198,0
2017-06-26,208.29,211.42,208.29,210.18,43617,0
2017-06-27,210.18,210.18,206.07,208.05,57857,0
2017-06-28,210.03,215.35,209.8,213.76,108393,0
2017-06-29,212.88,213.585,208.04,209.44,71263,0
2017-06-30,211.94,211.94,208.1,210.4,43637,0
2017-07-03,207.53,211.18,207.53,207.63,17158,0
2017-07-05,208.03,208.03,203.5,206.75,75146,0
2017-07-06,205.27,206.8,202.22,204.48,53776,0
2017-07-07,205.31,206.09,202.61,205.34,49345,0
2017-07-10,204.95,210.55,201.455,210.12,25190,0
2017-07-11,210.08,214.28,210.08,211.17,73425,0
2017-07-12,213.24,219.61,213.24,219.02,70756,0
2017-07-13,218.61,222.05,217.975,221.3,62786,0
2017-07-14,222.96,225.03,220.34,221.93,51649,0
2017-07-17,223.38,226.14,221.39,225.57,54513,0
2017-07-18,226.13,226.65,223.165,225.26,39753,0
2017-07-19,225.62,229.445,224.76,226.06,36278,0
2017-07-20,227.01,228.8,225.6,228.06,37007,0
2017-07-21,228.85,228.85,222.76,222.76,64202,0
2017-07-24,222.79,222.79,216.45,220.73,71084,0
2017-07-25,222.88,222.88,217.22,218.37,51518,0
2017-07-26,218.42,219.92,215.58,219.1,73705,0
2017-07-27,217.82,218.26,213.58,215.7,50871,0
2017-07-28,214.59,216.4,206.94,214.77,114308,0
2017-07-31,215.14,215.43,210.29,212.55,50052,0
2017-08-01,213,213.73,209.19,210.27,83521,0
2017-08-02,210.02,210.299,206.13,208.45,62635,0
2017-08-03,208.53,213.38,207.15,212.25,55398,0
2017-08-04,213.23,213.23,209.29,210.2,74675,0
2017-08-07,213.48,213.48,208.56,210.24,41937,0
2017-08-08,211.36,211.72,208.685,209.9,52277,0
2017-08-09,209.03,209.03,202.04,203.19,68004,0
2017-08-10,203.62,204.32,200.78,203.9,64113,0
2017-08-11,197,204,197,200.96,43987,0
2017-08-14,202.2,206.44,202.2,205.22,41132,0
2017-08-15,209.18,209.25,203.35,204.25,34597,0
2017-08-16,204.18,207.36,202.345,204.22,28476,0
2017-08-17,202.72,204.035,199.72,199.8,37650,0
2017-08-18,198.55,204.24,198.55,201.91,33230,0
2017-08-21,201.4,204.5,201.4,204.46,30302,0
2017-08-22,204.98,205.4,203.6,204.32,31522,0
2017-08-23,203.39,206.28,201.2,202.14,53520,0
2017-08-24,202.13,202.77,200.59,201.42,43392,0
2017-08-25,202,203.83,200.05,203.16,33067,0
2017-08-28,202.12,202.12,198.93,199.41,53192,0
2017-08-29,198.01,200.56,197.86,200.33,87039,0
2017-08-30,200.41,201.59,199.02,201.36,53772,0
2017-08-31,202.37,204.52,199.97,203.66,75869,0
2017-09-01,203.63,206.164,203.63,204.64,44331,0
2017-09-05,203.97,204.23,199.49,199.93,62223,0
2017-09-06,200.32,203.1,199.39,202.28,59255,0
2017-09-07,201.89,205.17,201.62,203.32,60048,0
2017-09-08,201.25,203.71,200.53,200.87,69055,0
2017-09-11,201.88,202.57,200.17,200.97,51035,0
2017-09-12,200.97,201.83,199.74,201.65,40648,0
2017-09-13,201.12,202.04,199.7,200.24,49085,0
2017-09-14,199.76,201.16,198.04,200.12,39741,0
2017-09-15,199.99,204.9,199.62,203.41,74857,0
2017-09-18,203.96,204.62,202.34,203.07,38821,0
2017-09-19,203.06,203.06,199.91,200.34,38314,0
2017-09-20,200.94,201.44,197.64,198.88,59782,0
2017-09-21,198.65,202.36,197.55,199.92,53296,0
2017-09-22,199.51,200.51,198.16,199.64,35066,0
2017-09-25,199.54,200.5,197.83,197.88,44956,0
2017-09-26,197.44,198.72,195.16,197.94,86993,0
2017-09-27,198.25,200.46,193.15,193.4,35032,0
2017-09-28,192.55,193.82,190.72,190.75,70863,0
2017-09-29,189.97,192.73,186.62,190.82,112206,0
2017-10-02,191.72,193.48,191,192.82,50618,0
2017-10-03,192.5,192.715,190.19,191.99,42002,0
2017-10-04,192.51,193.71,191.68,192.97,18778,0
2017-10-05,192.51,192.51,187.59,187.65,42742,0
2017-10-06,187.28,187.28,182.47,182.62,63922,0
2017-10-09,183.26,183.3,181.14,181.6,40837,0
2017-10-10,181.46,183.41,173.78,175.72,163447,0
2017-10-11,177.07,182.8,176.54,182.53,86706,0
2017-10-12,181.8,184.17,181.65,181.83,101454,0
2017-10-13,182.84,185.7,181.71,182.85,52819,0
2017-10-16,182.61,183.4,179.45,179.96,87900,0
2017-10-17,179.31,188.325,177.37,187.57,117437,0
2017-10-18,188.84,189.16,180.385,180.67,126786,0
2017-10-19,179.94,184.59,179.43,182.84,52345,0
2017-10-20,185.78,185.78,179.51,179.96,42682,0
2017-10-23,180.37,180.48,176.541,177.69,28750,0
2017-10-24,178.68,181.57,178.47,181.35,74585,0
2017-10-25,181.08,183.43,179.71,180.01,61354,0
2017-10-26,179.57,182.08,179.57,180,48358,0
2017-10-27,180.41,182.54,179.89,180.21,59990,0
2017-10-30,180,181.17,179.21,180.1,53638,0
2017-10-31,179.6,181.082,178.01,178.79,36710,0
2017-11-01,179.41,180.36,175.2,175.3,91623,0
2017-11-02,174.5,178.19,174.5,177.79,24417,0
2017-11-03,178.38,183.38,174.32,182.15,88119,0
2017-11-06,184.13,184.13,178.01,179.44,57921,0
2017-11-07,178.48,179.8,178.48,178.48,75846,0
2017-11-08,177.55,180.8,177.55,177.89,59882,0
2017-11-09,176.74,180.685,176.74,179.98,82907,0
2017-11-10,179.13,181,173.5,173.5,72915,0
