Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,41.431,41.92,41.166,41.92,57140,0
2005-02-28,41.892,42.288,41.863,42.052,45225,0
2005-03-01,41.863,42.269,41.844,41.939,23080,0
2005-03-02,41.543,42.363,41.543,42.127,13730,0
2005-03-03,42.334,42.533,42.014,42.033,17777,0
2005-03-04,41.966,42.692,41.966,42.626,30975,0
2005-03-07,42.466,42.777,41.835,41.835,21943,0
2005-03-08,42.372,42.57,41.844,41.902,16203,0
2005-03-09,37.712,37.768,35.31,36.835,307747,0
2005-03-10,36.826,37.193,36.44,37.042,93276,0
2005-03-11,36.544,37.815,36.544,37.353,82214,0
2005-03-14,37.655,37.655,36.261,36.478,30033,0
2005-03-15,37.042,37.335,36.459,36.722,29382,0
2005-03-16,36.722,36.864,36.496,36.619,112493,0
2005-03-17,36.252,36.958,36.252,36.958,25334,0
2005-03-18,37.419,38.059,36.337,36.939,59237,0
2005-03-21,36.421,37.052,36.346,36.835,41142,0
2005-03-22,37.118,37.118,36.346,36.6,96506,0
2005-03-23,36.252,36.252,34.83,35.377,19345,0
2005-03-24,35.734,36.355,35.526,36.016,26251,0
2005-03-28,36.732,37.861,36.431,37.193,41870,0
2005-03-29,36.826,37.447,36.77,37.156,84112,0
2005-03-30,36.788,37.984,36.722,37.89,29410,0
2005-03-31,37.663,37.833,37.164,37.278,38497,0
2005-04-01,37.937,38.012,37.052,37.335,19446,0
2005-04-04,36.958,37.532,36.6,37.156,13242,0
2005-04-05,36.788,37.382,36.788,37.015,15365,0
2005-04-06,37.315,37.91,36.732,37.833,12745,0
2005-04-07,37.975,38.464,37.853,37.9,6596,0
2005-04-08,37.805,38.172,37.25,37.25,10071,0
2005-04-11,37.25,37.608,36.892,36.976,19618,0
2005-04-12,36.902,37.042,36.204,36.77,26784,0
2005-04-13,36.609,37.4,36.609,37.005,22675,0
2005-04-14,37.372,37.447,36.958,37.005,10899,0
2005-04-15,37.241,37.241,36.298,36.487,28732,0
2005-04-18,36.298,36.6,35.667,36.214,19712,0
2005-04-19,36.186,36.496,36.083,36.375,23462,0
2005-04-20,36.657,36.657,35.047,35.047,27622,0
2005-04-21,35.639,36.298,35.338,36.157,34891,0
2005-04-22,36.025,36.044,34.444,34.717,23189,0
2005-04-25,34.454,36.006,34.454,36.006,16708,0
2005-04-26,36.063,36.487,35.347,35.78,26075,0
2005-04-27,35.47,35.998,35.226,35.885,18405,0
2005-04-28,35.78,36.393,35.603,35.603,25692,0
2005-04-29,35.603,35.687,35.122,35.687,19415,0
2005-05-02,35.29,36.384,35.168,36.308,30054,0
2005-05-03,36.393,36.864,35.979,36.693,10559,0
2005-05-04,36.742,37.655,36.742,37.447,17222,0
2005-05-05,37.579,38.228,37.579,38.172,12981,0
2005-05-06,38.418,38.738,37.635,38.436,32655,0
2005-05-09,38.822,39.03,38.549,39.03,6903,0
2005-05-10,39.076,39.744,38.267,39.066,21062,0
2005-05-11,38.144,39.284,38.144,39.17,31505,0
2005-05-12,39.17,39.17,38.106,38.332,28556,0
2005-05-13,38.795,38.86,37.748,38.605,30424,0
2005-05-16,38.361,39.011,38.361,38.86,29261,0
2005-05-17,38.86,39.529,38.277,39.397,24747,0
2005-05-18,38.699,39.783,38.699,39.783,56908,0
2005-05-19,39.227,42.965,39.208,42.325,40556,0
2005-05-20,42.259,42.824,39.547,40.583,47312,0
2005-05-23,40.903,41.448,40.583,41.148,25176,0
2005-05-24,41.233,41.299,39.952,40.273,37557,0
2005-05-25,39.942,40.103,39.001,39.066,19556,0
2005-05-26,39.341,40.292,39.274,40.282,8401,0
2005-05-27,40.093,41.11,39.744,40.988,15725,0
2005-05-31,40.772,41.252,40.537,40.546,27772,0
2005-06-01,41.373,41.431,40.763,41.431,13420,0
2005-06-02,40.781,41.402,40.253,40.912,16840,0
2005-06-03,40.16,41.12,40.16,40.573,21231,0
2005-06-06,40.583,40.903,39.962,40.179,29040,0
2005-06-07,39.717,41.995,39.717,41.373,23067,0
2005-06-08,41.431,41.818,40.912,41.13,20318,0
2005-06-09,40.866,41.666,40.047,41.628,30224,0
2005-06-10,41.685,41.986,40.941,40.997,16943,0
2005-06-13,40.978,40.978,39.397,39.538,38342,0
2005-06-14,39.406,40.441,39.406,40.253,33738,0
2005-06-15,40.16,40.781,39.585,40.47,44075,0
2005-06-16,40.537,41.072,39.906,40.96,32404,0
2005-06-17,41.27,41.27,39.98,40.121,39075,0
2005-06-20,40.111,40.282,39.641,39.906,23586,0
2005-06-21,40.488,41.818,39.66,40.386,63448,0
2005-06-22,40.498,40.659,39.264,40.121,33252,0
2005-06-23,40.018,40.488,39.076,39.076,48657,0
2005-06-24,39.095,39.726,37.833,38.822,88554,0
2005-06-27,37.956,38.954,37.956,38.954,23936,0
2005-06-28,39.076,40.347,39.076,40.347,34032,0
2005-06-29,39.726,41.045,39.726,40.884,22991,0
2005-06-30,41.196,41.196,39.942,40.009,10463,0
2005-07-01,39.952,40.404,39.942,39.952,9867,0
2005-07-05,40.366,42.269,40.357,42.269,48838,0
2005-07-06,41.609,42.089,40.847,41.581,38102,0
2005-07-07,42.343,43.549,41.911,42.052,69680,0
2005-07-08,42.165,43.492,42.165,42.928,61388,0
2005-07-11,42.89,43.785,42.89,43.605,59473,0
2005-07-12,43.172,43.568,42.72,43.078,43755,0
2005-07-13,42.88,43.305,42.843,43.285,40447,0
2005-07-14,43.314,43.549,42.42,43.088,19406,0
2005-07-15,42.372,42.768,41.713,42.588,11563,0
2005-07-18,41.986,42.786,41.543,42.372,28592,0
2005-07-19,42.372,42.872,42.372,42.438,14559,0
2005-07-20,42.42,43.672,42.42,43.333,21790,0
2005-07-21,43.219,43.446,41.769,41.789,26000,0
2005-07-22,41.769,43.465,41.769,43.465,18466,0
2005-07-25,42.993,43.736,42.993,43.342,8682,0
2005-07-26,43.746,43.869,43.003,43.615,7772,0
2005-07-27,43.333,43.333,42.382,42.382,11265,0
2005-07-28,42.466,43.314,42.136,42.993,13330,0
2005-07-29,43.144,43.878,42.974,43.878,25986,0
2005-08-01,43.878,45.244,43.878,43.926,52868,0
2005-08-02,44.811,45.574,43.324,44.171,51516,0
2005-08-03,43.097,43.229,39.849,41.713,71258,0
2005-08-04,41.685,42.156,39.68,40.197,43503,0
2005-08-05,39.924,40.15,36.468,37.128,70725,0
2005-08-08,38.228,38.228,36.92,37.015,89394,0
2005-08-09,37.193,38.228,36.722,37.486,62567,0
2005-08-10,37.645,37.937,36.892,37.325,108960,0
2005-08-11,37.325,37.91,37.25,37.608,21102,0
2005-08-12,37.663,37.663,37.015,37.457,30252,0
2005-08-15,37.55,37.55,37.173,37.541,17249,0
2005-08-16,37.286,37.57,37.099,37.296,19859,0
2005-08-17,37.429,37.608,37.052,37.269,17615,0
2005-08-18,37.193,37.55,37.015,37.118,13019,0
2005-08-19,37.118,37.635,37.118,37.476,14201,0
2005-08-22,37.57,38.286,37.476,37.833,17685,0
2005-08-23,38.172,38.418,37.57,37.805,15564,0
2005-08-24,37.805,38.277,37.429,37.437,19966,0
2005-08-25,37.241,38.115,37.241,37.721,21458,0
2005-08-26,37.663,37.748,37.429,37.429,18143,0
2005-08-29,37.241,37.259,36.346,36.845,25367,0
2005-08-30,36.722,37.419,36.703,37.109,26256,0
2005-08-31,37.193,37.193,36.223,36.996,26416,0
2005-09-01,37.183,37.486,36.77,37.486,34704,0
2005-09-02,37.015,37.212,36.252,36.271,14842,0
2005-09-06,36.157,37.523,36.157,36.929,36934,0
2005-09-07,36.751,36.864,36.204,36.431,28300,0
2005-09-08,36.223,36.223,35.47,35.47,26703,0
2005-09-09,35.564,35.97,35.564,35.78,28402,0
2005-09-12,35.78,35.998,35.78,35.875,15465,0
2005-09-13,35.828,35.875,35.216,35.451,11808,0
2005-09-14,35.31,35.357,34.454,34.98,48120,0
2005-09-15,34.971,35.122,34.386,34.444,17940,0
2005-09-16,34.764,35.197,34.641,35.197,45348,0
2005-09-19,35.093,35.875,35.093,35.29,9195,0
2005-09-20,35.377,35.79,33.907,33.993,41679,0
2005-09-21,34.256,34.256,32.136,32.175,35537,0
2005-09-22,32.259,33.181,31.968,32.005,38374,0
2005-09-23,32.062,32.278,30.987,31.685,37590,0
2005-09-26,32.165,33.191,32.052,33.191,29706,0
2005-09-27,33.191,33.247,32.439,32.73,22467,0
2005-09-28,32.955,33.409,32.928,33.257,16597,0
2005-09-29,33.568,33.568,32.767,33.23,35394,0
2005-09-30,33.409,33.409,33.012,33.257,6048,0
2005-10-03,33.201,33.738,33.201,33.634,15420,0
2005-10-04,33.71,33.851,33.455,33.662,18682,0
2005-10-05,33.671,33.784,32.013,32.278,27058,0
2005-10-06,32.297,33.041,32.184,32.345,16090,0
2005-10-07,32.702,32.984,32.485,32.503,4291,0
2005-10-10,32.316,33.088,32.062,32.062,17152,0
2005-10-11,32.363,32.4,30.932,31.072,15399,0
2005-10-12,31.082,31.864,30.903,31.77,55581,0
2005-10-13,31.808,32.372,31.506,32.052,20293,0
2005-10-14,32.212,32.335,31.553,32.118,11554,0
2005-10-17,31.873,32.523,31.101,31.836,30158,0
2005-10-18,31.543,31.958,31.082,31.177,28049,0
2005-10-19,31.413,31.534,30.602,31.534,43531,0
2005-10-20,31.251,31.723,31.12,31.355,26886,0
2005-10-21,31.43,32.146,31.43,32.071,25156,0
2005-10-24,32.109,32.355,31.543,32.062,21511,0
2005-10-25,31.968,32.146,30.565,30.781,23670,0
2005-10-26,30.602,31.072,29.99,30.32,47520,0
2005-10-27,30.046,30.31,29.604,29.604,14292,0
2005-10-28,29.67,30.244,29.255,29.84,32561,0
2005-10-31,29.538,30.79,29.538,30.235,29219,0
2005-11-01,30.131,30.291,29.802,30.225,16129,0
2005-11-02,30.414,30.414,29.67,29.943,49624,0
2005-11-03,30.169,30.348,29.642,29.848,49097,0
2005-11-04,30.225,30.913,29.897,30.913,26446,0
2005-11-07,30.452,31.355,30.452,31.177,26561,0
2005-11-08,30.894,32.316,30.894,31.92,36883,0
2005-11-09,32.439,33.765,32.39,32.965,52737,0
2005-11-10,33.191,33.794,32.87,33.794,26877,0
2005-11-11,33.897,34.464,33.652,34.18,23321,0
2005-11-14,34.519,34.736,33.719,34.067,35926,0
2005-11-15,34.302,35.074,33.916,34.218,26128,0
2005-11-16,34.151,34.481,34.096,34.331,16829,0
2005-11-17,33.974,35.603,33.974,34.971,43732,0
2005-11-18,35.48,35.48,34.849,34.943,12514,0
2005-11-21,34.839,35.367,34.839,35.367,28899,0
2005-11-22,35.386,36.59,35.31,36.44,27993,0
2005-11-23,36.525,36.892,36.119,36.609,17168,0
2005-11-25,36.902,36.902,36.063,36.223,6928,0
2005-11-28,35.696,35.78,35.122,35.612,47008,0
2005-11-29,35.78,36.318,35.282,35.357,12661,0
2005-11-30,35.648,36.157,35.357,35.667,66662,0
2005-12-01,36.167,36.167,35.31,35.357,54368,0
2005-12-02,35.639,35.639,34.557,34.859,17683,0
2005-12-05,34.67,34.895,34.425,34.604,35366,0
2005-12-06,34.82,34.971,34.491,34.604,65563,0
2005-12-07,34.604,34.641,34.369,34.604,22670,0
2005-12-08,34.67,35.658,34.576,34.839,28512,0
2005-12-09,35.028,35.028,34.736,34.839,19619,0
2005-12-12,34.707,34.867,34.519,34.839,44030,0
2005-12-13,34.839,35.329,34.773,35.29,83260,0
2005-12-14,35.734,35.734,34.952,35.357,47241,0
2005-12-15,35.554,35.554,34.887,35.386,14447,0
2005-12-16,35.254,35.724,35.055,35.122,74148,0
2005-12-19,34.839,35.177,34.661,35.122,18602,0
2005-12-20,35.093,35.3,34.764,34.98,6892,0
2005-12-21,34.98,35.583,34.849,35.177,7679,0
2005-12-22,35.48,35.857,35.074,35.639,20774,0
2005-12-23,35.8,36.044,35.622,35.931,2995,0
2005-12-27,35.518,35.8,34.887,34.887,17727,0
2005-12-28,34.792,35.037,34.058,34.934,22340,0
2005-12-29,34.934,34.934,34.726,34.726,4860,0
2005-12-30,34.726,34.934,34.472,34.584,9247,0
2006-01-03,34.444,36.139,34.444,36.054,41784,0
2006-01-04,36.327,36.779,35.941,36.252,20473,0
2006-01-05,36.346,36.346,35.687,35.979,5986,0
2006-01-06,36.252,36.816,36.214,36.572,18262,0
2006-01-09,36.204,36.732,36.204,36.44,16219,0
2006-01-10,36.365,36.845,36.261,36.638,25531,0
2006-01-11,36.337,37.4,36.337,37.315,31804,0
2006-01-12,37.541,39.369,37.541,39.264,20029,0
2006-01-13,38.972,38.972,36.883,37.25,15979,0
2006-01-17,36.948,38.003,36.948,37.9,28635,0
2006-01-18,37.712,38.135,37.627,37.946,8392,0
2006-01-19,38.097,38.277,37.683,37.966,11538,0
2006-01-20,38.332,38.332,37.429,37.608,20820,0
2006-01-23,37.25,37.927,37.118,37.476,38157,0
2006-01-24,37.663,38.323,37.466,38.323,7447,0
2006-01-25,38.371,38.38,38.192,38.371,8485,0
2006-01-26,38.605,39.595,38.267,39.595,16085,0
2006-01-27,39.547,40.018,39.482,39.906,9175,0
2006-01-30,39.198,39.491,37.505,37.768,12744,0
2006-01-31,37.042,38.21,37.042,37.608,21681,0
2006-02-01,38.172,39.538,38.125,39.491,21818,0
2006-02-02,39.095,39.095,37.532,37.532,13805,0
2006-02-03,37.833,37.975,37.55,37.843,7542,0
2006-02-06,37.372,38.088,36.929,37.08,12064,0
2006-02-07,37.193,38.238,37.033,37.815,10937,0
2006-02-08,38.228,38.228,37.437,37.994,8463,0
2006-02-09,37.673,38.436,37.505,37.57,16180,0
2006-02-10,37.476,37.748,37.325,37.673,10865,0
2006-02-13,37.673,37.815,37.015,37.089,18208,0
2006-02-14,37.495,38.041,36.873,38.041,7881,0
2006-02-15,37.881,39.076,37.853,38.963,10172,0
2006-02-16,39.161,39.17,38.323,39.03,6869,0
2006-02-17,38.898,39.369,38.286,38.427,6406,0
2006-02-21,38.916,38.925,37.343,37.343,10094,0
2006-02-22,37.269,38.361,37.193,38.079,7374,0
2006-02-23,38.079,38.361,37.721,38.341,8223,0
2006-02-24,38.144,38.559,38.097,38.559,4904,0
2006-02-27,38.351,38.351,37.833,38.248,4733,0
2006-02-28,38.228,38.502,37.702,37.73,7741,0
2006-03-01,38.192,39.359,37.796,38.879,13249,0
2006-03-02,39.331,39.406,38.841,39.255,9003,0
2006-03-03,38.785,39.443,38.689,39.095,11406,0
2006-03-06,38.879,39.124,37.843,37.843,17758,0
2006-03-07,37.833,39.021,37.758,38.549,9998,0
2006-03-08,38.125,38.568,37.91,38.521,5354,0
2006-03-09,38.219,38.596,37.306,37.306,16033,0
2006-03-10,37.278,37.853,37.193,37.853,4217,0
2006-03-13,37.505,37.853,36.967,37.495,26459,0
2006-03-14,37.193,37.627,36.722,37.005,23575,0
2006-03-15,36.703,37.147,36.703,36.883,31756,0
2006-03-16,37.156,37.618,37.099,37.457,10530,0
2006-03-17,37.645,38.484,37.599,38.012,74318,0
2006-03-20,37.758,37.824,36.431,37.796,17545,0
2006-03-21,37.608,37.796,36.242,36.261,10415,0
2006-03-22,36.525,36.703,36.327,36.525,19160,0
2006-03-23,36.346,36.355,35.847,36.196,10791,0
2006-03-24,36.685,36.77,36.346,36.346,7519,0
2006-03-27,36.102,36.77,35.499,35.97,13585,0
2006-03-28,36.139,37.128,35.639,37.128,14820,0
2006-03-29,36.742,36.902,35.357,35.677,41187,0
2006-03-30,35.338,36.252,35.338,35.818,37895,0
2006-03-31,35.78,36.176,35.78,36.083,15337,0
2006-04-03,35.809,36.411,35.79,36.196,14358,0
2006-04-04,36.186,36.703,35.847,36.411,15112,0
2006-04-05,36.703,36.722,36.337,36.45,18139,0
2006-04-06,36.44,36.45,36.063,36.232,11203,0
2006-04-07,36.092,36.45,35.216,35.244,15168,0
2006-04-10,35.31,36.083,35.31,35.433,17868,0
2006-04-11,35.264,35.716,34.849,34.943,15093,0
2006-04-12,34.839,35.168,34.415,34.82,16765,0
2006-04-13,35.149,35.451,34.952,35.149,7592,0
2006-04-17,35.177,35.244,33.935,34.378,28804,0
2006-04-18,34.464,35.338,34.434,35.32,63580,0
2006-04-19,35.32,36.516,35.093,36.516,22757,0
2006-04-20,35.95,36.431,35.866,36.242,33206,0
2006-04-21,36.761,36.761,35.931,36.119,20791,0
2006-04-24,36.298,36.327,35.254,35.461,22413,0
2006-04-25,35.423,35.49,34.67,35.226,27930,0
2006-04-26,34.961,35.526,34.849,35.264,22597,0
2006-04-27,35.32,35.367,34.943,35.216,21725,0
2006-04-28,35.028,35.78,35.028,35.622,17421,0
2006-05-01,35.875,36.902,35.875,36.873,33499,0
2006-05-02,36.958,37.663,36.883,37.663,40659,0
2006-05-03,37.437,37.635,36.252,36.948,33129,0
2006-05-04,36.948,37.627,36.468,37.147,40901,0
2006-05-05,37.343,37.777,37.202,37.768,39154,0
2006-05-08,37.495,38.182,37.193,38.069,48902,0
2006-05-09,37.758,38.398,37.663,38.267,27764,0
2006-05-10,38.408,38.408,37.447,37.635,45048,0
2006-05-11,37.429,37.627,36.976,37.147,55550,0
2006-05-12,36.929,37.241,35.753,37.07,62144,0
2006-05-15,36.929,38.605,36.929,37.343,60713,0
2006-05-16,37.335,37.523,37.099,37.382,131460,0
2006-05-17,36.976,37.579,36.976,37.164,40314,0
2006-05-18,37.222,37.579,37.118,37.164,31486,0
2006-05-19,36.902,37.692,36.902,37.692,15806,0
2006-05-22,37.466,37.9,37.278,37.796,18611,0
2006-05-23,37.73,38.294,37.618,37.627,17720,0
2006-05-24,37.655,37.89,36.911,37.805,34320,0
2006-05-25,37.589,38.294,37.589,38.294,180192,0
2006-05-26,38.38,40.856,38.304,39.97,65218,0
2006-05-30,40.31,40.31,38.228,38.228,38629,0
2006-05-31,37.975,39.274,37.975,39.114,85983,0
2006-06-01,38.841,40.772,38.663,40.678,66101,0
2006-06-02,40.724,41.12,40.14,40.573,28536,0
2006-06-05,40.668,40.668,37.861,37.917,30455,0
2006-06-06,37.937,38.106,37.08,37.505,25211,0
2006-06-07,37.627,38.492,37.335,37.437,27173,0
2006-06-08,37.627,38.201,36.148,38.164,28947,0
2006-06-09,38.351,38.351,37.138,37.325,32572,0
2006-06-12,37.608,37.608,36.298,36.666,34562,0
2006-06-13,36.252,37.768,36.252,36.873,26231,0
2006-06-14,36.619,37.099,35.979,36.506,23317,0
2006-06-15,36.685,36.902,36.252,36.355,33977,0
2006-06-16,36.186,36.402,34.98,35.272,164878,0
2006-06-19,35.413,35.413,34.369,34.557,45937,0
2006-06-20,34.425,34.746,33.945,34.312,34128,0
2006-06-21,34.312,35.113,34.161,34.284,68829,0
2006-06-22,34.415,34.736,34.087,34.509,24283,0
2006-06-23,34.228,34.633,33.974,34.464,25678,0
2006-06-26,34.584,35.028,34.491,34.82,19220,0
2006-06-27,34.99,34.99,34.444,34.613,8714,0
2006-06-28,34.576,34.782,34.369,34.641,20587,0
2006-06-29,34.773,35.535,34.491,35.395,41290,0
2006-06-30,35.433,35.894,35.018,35.264,94906,0
2006-07-03,35.395,35.658,35.168,35.235,7374,0
2006-07-05,34.755,34.849,34.058,34.378,33499,0
2006-07-06,34.454,34.905,34.142,34.369,23002,0
2006-07-07,34.228,34.877,34.105,34.161,15578,0
2006-07-10,34.369,35.028,34.228,34.971,22098,0
2006-07-11,34.83,35.386,34.604,35.338,15696,0
2006-07-12,35.159,35.159,34.481,34.557,21231,0
2006-07-13,34.434,34.434,34.002,34.019,24146,0
2006-07-14,34.292,34.292,33.888,33.897,19824,0
2006-07-17,33.935,34.096,33.607,33.897,16946,0
2006-07-18,33.916,34.077,33.191,34.048,17824,0
2006-07-19,34.548,36.063,34.444,36.054,18709,0
2006-07-20,35.837,36.232,34.82,34.905,33660,0
2006-07-21,34.736,34.736,33.643,34.264,21878,0
2006-07-24,34.67,35.168,33.954,35.168,13256,0
2006-07-25,35.055,35.441,34.584,35.055,26754,0
2006-07-26,34.717,35.433,34.369,35.103,16843,0
2006-07-27,35.386,36.025,35.028,35.187,32177,0
2006-07-28,35.264,36.816,35.244,36.816,15672,0
2006-07-31,35.885,36.506,35.78,36.468,16127,0
2006-08-01,36.073,36.073,34.99,35.395,40012,0
2006-08-02,35.724,35.724,34.98,35.226,24885,0
2006-08-03,35.282,35.282,34.877,35.264,19829,0
2006-08-04,35.931,36.129,34.877,35.207,15398,0
2006-08-07,34.839,35.535,34.839,35.535,21481,0
2006-08-08,35.583,35.771,34.472,34.519,25644,0
2006-08-09,35.177,36.779,34.481,35.055,80255,0
2006-08-10,34.584,35.149,34.406,35.055,27971,0
2006-08-11,34.839,35.197,34.594,34.961,12193,0
2006-08-14,35.395,36.252,35.074,35.235,18210,0
2006-08-15,35.612,36.016,35.103,35.441,11152,0
2006-08-16,35.103,36.431,35.103,36.411,16996,0
2006-08-17,36.346,37.57,36.261,37.241,80650,0
2006-08-18,37.429,37.655,36.873,37.495,21430,0
2006-08-21,37.286,37.655,37.08,37.173,17107,0
2006-08-22,36.788,37.183,36.525,36.629,23445,0
2006-08-23,36.629,36.77,34.99,35.441,43354,0
2006-08-24,35.32,35.97,35.028,35.423,39907,0
2006-08-25,35.31,35.744,35.074,35.357,15115,0
2006-08-28,35.631,35.828,35.207,35.49,42487,0
2006-08-29,35.648,36.742,35.31,36.619,38450,0
2006-08-30,36.648,36.806,36.176,36.186,20522,0
2006-08-31,36.44,38.088,36.355,38.059,69940,0
2006-09-01,37.73,38.079,36.967,37.437,36589,0
2006-09-05,37.627,37.627,36.223,36.816,58616,0
2006-09-06,36.459,36.835,35.912,35.912,42554,0
2006-09-07,35.866,36.525,35.441,35.451,66072,0
2006-09-08,35.282,35.753,35.235,35.377,23174,0
2006-09-11,35.31,35.724,34.924,35.509,21503,0
2006-09-12,35.8,37.523,35.603,37.419,14790,0
2006-09-13,37.589,37.589,36.629,36.911,31464,0
2006-09-14,36.722,37.523,36.722,37.118,19436,0
2006-09-15,37.4,37.768,36.845,37.748,60285,0
2006-09-18,37.457,38.341,37.457,38.125,29931,0
2006-09-19,37.599,38.541,37.335,38.427,29739,0
2006-09-20,38.371,39.359,38.371,39.359,49672,0
2006-09-21,39.538,39.547,39.066,39.443,27557,0
2006-09-22,39.519,39.519,38.492,38.982,11868,0
2006-09-25,38.916,39.179,38.531,39.039,51003,0
2006-09-26,38.718,39.97,38.418,39.744,46883,0
2006-09-27,39.472,40.488,39.472,39.906,26326,0
2006-09-28,40.179,40.414,39.556,39.849,27053,0
2006-09-29,39.538,40.205,39.482,39.604,50108,0
2006-10-02,39.547,40.15,39.208,39.896,16451,0
2006-10-03,39.426,39.99,39.331,39.839,43261,0
2006-10-04,39.566,40.451,39.134,39.821,63741,0
2006-10-05,40.337,41.063,39.773,40.978,52269,0
2006-10-06,40.894,40.96,40.488,40.95,32101,0
2006-10-09,40.884,41.431,40.583,41.431,27789,0
2006-10-10,41.431,41.628,41.072,41.318,27695,0
2006-10-11,41.072,41.12,40.318,40.488,28834,0
2006-10-12,40.714,41.431,40.565,41.26,41145,0
2006-10-13,41.27,41.355,40.781,40.95,17648,0
2006-10-16,40.96,41.402,40.668,41.383,16680,0
2006-10-17,41.063,41.336,40.253,40.318,44196,0
2006-10-18,40.215,40.601,40.075,40.488,41480,0
2006-10-19,40.273,40.565,40.234,40.366,17255,0
2006-10-20,40.611,40.611,39.698,39.717,15220,0
2006-10-23,39.378,39.962,39.105,39.962,10004,0
2006-10-24,39.952,39.952,39.547,39.821,5085,0
2006-10-25,39.547,40.328,39.482,40.215,13434,0
2006-10-26,40.48,40.537,40.111,40.224,61918,0
2006-10-27,39.942,40.488,39.942,40.131,13904,0
2006-10-30,40.103,40.64,40.103,40.488,23952,0
2006-10-31,40.488,40.517,39.877,39.942,20987,0
2006-11-01,40.273,40.395,40.065,40.111,25047,0
2006-11-02,40.111,40.48,40.111,40.357,35097,0
2006-11-03,40.488,40.488,40.347,40.488,52428,0
2006-11-06,40.508,40.546,40.253,40.386,12944,0
2006-11-07,40.253,40.621,39.443,39.443,14986,0
2006-11-08,38.615,39.811,38.541,39.717,57486,0
2006-11-09,39.98,39.98,38.144,38.812,21699,0
2006-11-10,38.728,38.954,37.975,38.699,30982,0
2006-11-13,38.605,38.605,37.343,37.673,73275,0
2006-11-14,37.89,37.89,37.147,37.655,43531,0
2006-11-15,37.627,38.398,37.627,38.39,48779,0
2006-11-16,38.492,38.541,37.966,38.541,33290,0
2006-11-17,38.531,38.625,38.341,38.511,44231,0
2006-11-20,38.341,39.189,38.341,39.189,30612,0
2006-11-21,39.076,39.114,38.775,38.851,22998,0
2006-11-22,38.916,38.916,38.408,38.634,11625,0
2006-11-24,38.314,38.454,38.182,38.182,4253,0
2006-11-27,38.182,38.182,36.788,37.08,40979,0
2006-11-28,37.06,37.296,36.798,37.212,55119,0
2006-11-29,37.212,38.012,37.212,37.758,19919,0
2006-11-30,37.853,37.853,37.08,37.645,17275,0
2006-12-01,37.683,37.712,36.261,37.025,34295,0
2006-12-04,37.164,37.927,36.835,37.315,31606,0
2006-12-05,37.523,37.523,36.873,36.929,34382,0
2006-12-06,36.864,37.692,36.864,37.541,24744,0
2006-12-07,37.645,37.692,37.193,37.193,18706,0
2006-12-08,37.193,37.212,36.298,36.563,19684,0
2006-12-11,36.572,36.77,36.308,36.563,17826,0
2006-12-12,36.648,36.902,36.45,36.883,28721,0
2006-12-13,36.911,37.505,36.911,37.109,55632,0
2006-12-14,37.25,37.655,37.202,37.608,23551,0
2006-12-15,37.514,37.712,37.41,37.57,52059,0
2006-12-18,37.382,37.382,37.128,37.212,18674,0
2006-12-19,37.052,37.89,36.911,37.306,22797,0
2006-12-20,37.505,37.89,37.495,37.55,80473,0
2006-12-21,37.495,37.843,37.325,37.325,10168,0
2006-12-22,37.683,37.833,37.363,37.457,8252,0
2006-12-26,37.824,38.511,37.824,38.277,16856,0
2006-12-27,38.323,40.386,38.286,40.263,68880,0
2006-12-28,40.15,40.253,39.057,39.575,39778,0
2006-12-29,39.482,40.244,39.482,40.244,45979,0
2007-01-03,40.205,40.205,39.312,39.491,27241,0
2007-01-04,39.341,39.99,38.869,39.604,25406,0
2007-01-05,39.341,39.341,37.635,37.871,25507,0
2007-01-08,37.796,37.796,37.033,37.532,9059,0
2007-01-09,37.457,37.57,36.806,37.315,18986,0
2007-01-10,37.286,38.294,37.015,38.248,17724,0
2007-01-11,38.341,38.831,37.505,37.994,36132,0
2007-01-12,37.748,38.079,37.599,37.853,22773,0
2007-01-16,37.956,38.935,37.599,37.815,53188,0
2007-01-17,37.74,39.039,37.692,38.115,29619,0
2007-01-18,38.003,38.201,37.4,38.106,42405,0
2007-01-19,37.917,38.502,37.917,38.502,36655,0
2007-01-22,38.427,39.877,38.427,38.982,113200,0
2007-01-23,38.802,39.284,38.605,38.869,26022,0
2007-01-24,39.011,40.386,38.775,40.205,151122,0
2007-01-25,40.395,40.395,38.286,38.559,30233,0
2007-01-26,38.474,38.841,38.003,38.841,15214,0
2007-01-29,38.484,39.105,38.219,38.718,57092,0
2007-01-30,38.644,39.547,38.427,39.547,23050,0
2007-01-31,39.406,39.538,38.502,39.349,50073,0
2007-02-01,39.426,39.821,38.86,39.595,38299,0
2007-02-02,39.547,39.547,38.963,39.519,18164,0
2007-02-05,39.547,40.15,39.472,39.99,67074,0
2007-02-06,40.018,40.301,39.744,39.97,89410,0
2007-02-07,39.821,40.376,39.566,40.31,36782,0
2007-02-08,40.328,41.196,40.056,40.978,70809,0
2007-02-09,40.837,40.837,39.717,40.263,64538,0
2007-02-12,40.282,40.988,39.877,40.932,122257,0
2007-02-13,40.894,41.431,40.64,41.091,31540,0
2007-02-14,41.045,41.148,40.592,40.968,53622,0
2007-02-15,40.79,41.139,40.546,40.903,54515,0
2007-02-16,40.894,41.148,40.205,41.054,47367,0
2007-02-20,40.922,41.243,40.31,41.243,39907,0
2007-02-21,40.978,41.902,40.875,41.853,54924,0
2007-02-22,41.704,42.588,41.695,42.466,72145,0
2007-02-23,42.325,42.466,41.892,42.363,42279,0
2007-02-26,42.259,42.73,41.986,42.73,38790,0
2007-02-27,42.372,42.372,41.75,41.75,44441,0
2007-02-28,41.572,41.93,40.659,41.299,43460,0
2007-03-01,40.753,41.6,40.724,41.26,16178,0
2007-03-02,41.054,41.11,39.764,39.793,40337,0
2007-03-05,39.793,40.573,38.605,38.605,47053,0
2007-03-06,39.5,40.451,39.284,40.414,45617,0
2007-03-07,40.31,40.31,38.634,39.829,51935,0
2007-03-08,40.065,40.16,39.595,39.934,60403,0
2007-03-09,40.205,40.263,39.604,40.263,27219,0
2007-03-12,40.244,40.724,40.197,40.678,16198,0
2007-03-13,40.169,40.818,39.942,40.441,69568,0
2007-03-14,40.517,41.007,40.508,40.809,55380,0
2007-03-15,40.875,41.402,40.809,41.402,45917,0
2007-03-16,41.336,41.572,40.903,41.176,92006,0
2007-03-19,41.166,41.581,41.063,41.252,53239,0
2007-03-20,41.279,41.373,41.081,41.318,19341,0
2007-03-21,41.176,42.795,41.176,42.674,34658,0
2007-03-22,42.786,42.786,41.818,41.818,26240,0
2007-03-23,42.062,42.363,42.062,42.288,13219,0
2007-03-26,42.269,42.72,42.23,42.682,14602,0
2007-03-27,42.58,42.617,42.117,42.476,14753,0
2007-03-28,42.185,42.655,42.146,42.41,83604,0
2007-03-29,42.636,42.636,41.995,42.334,28644,0
2007-03-30,42.448,42.739,41.911,42.739,42990,0
2007-04-02,42.759,43.314,42.551,43.078,42681,0
2007-04-03,43.172,43.305,42.805,42.824,24213,0
2007-04-04,42.984,42.993,42.513,42.834,20145,0
2007-04-05,42.739,42.786,42.22,42.4,27350,0
2007-04-09,42.533,42.551,42.146,42.325,104430,0
2007-04-10,42.325,42.57,42.259,42.259,23958,0
2007-04-11,42.494,42.494,41.309,41.704,30988,0
2007-04-12,41.496,41.902,41.11,41.844,47989,0
2007-04-13,41.722,42.466,41.289,42.466,20213,0
2007-04-16,42.607,43.069,42.062,42.957,86997,0
2007-04-17,42.127,43.427,42.127,43.333,67039,0
2007-04-18,43.239,43.333,42.646,42.795,21620,0
2007-04-19,42.89,42.937,42.428,42.626,30996,0
2007-04-20,43.106,43.935,43.031,43.935,58604,0
2007-04-23,43.841,43.972,43.106,43.266,18644,0
2007-04-24,43.482,44.434,43.126,44.387,38012,0
2007-04-25,44.067,46.176,44.011,46.176,76657,0
2007-04-26,44.424,46.101,44.424,46.101,114287,0
2007-04-27,45.752,46.553,45.677,46.365,104109,0
2007-04-30,46.336,46.346,43.624,43.963,110696,0
2007-05-01,44.463,44.84,43.634,44.529,60426,0
2007-05-02,44.773,46.205,44.424,45.197,60818,0
2007-05-03,44.83,45.423,43.991,44.086,43962,0
2007-05-04,44.255,44.953,44.076,44.434,55998,0
2007-05-07,44.491,45.178,44.491,45.066,30997,0
2007-05-08,44.849,44.924,43.917,44.443,49220,0
2007-05-09,45.32,45.498,44.603,45.094,32158,0
2007-05-10,44.885,45.168,44.397,44.953,68659,0
2007-05-11,44.989,45.79,44.904,45.761,35517,0
2007-05-14,45.639,45.874,44.773,44.773,65943,0
2007-05-15,44.989,45.884,44.453,44.453,55342,0
2007-05-16,44.415,45.375,44.415,45.365,39282,0
2007-05-17,45.159,45.715,44.801,45.159,84878,0
2007-05-18,45.187,45.187,44.5,44.998,40140,0
2007-05-21,45.017,46.374,45.017,46.072,45359,0
2007-05-22,46.346,47.183,46.157,46.958,38320,0
2007-05-23,47.08,47.429,46.637,46.779,42797,0
2007-05-24,46.826,47.588,46.591,46.977,76306,0
2007-05-25,47.08,47.24,46.533,47.08,35805,0
2007-05-29,47.277,48.229,47.108,47.786,34870,0
2007-05-30,48.181,48.766,47.165,48.313,31683,0
2007-05-31,47.909,48.652,47.909,48.426,52069,0
2007-06-01,48.455,48.851,48.117,48.258,18775,0
2007-06-04,48.125,48.389,47.984,48.144,34727,0
2007-06-05,47.806,48.211,47.466,47.919,32123,0
2007-06-06,47.466,48.426,47.165,48.398,49494,0
2007-06-07,48.258,49.481,47.927,47.965,80052,0
2007-06-08,47.909,48.238,47.532,47.711,45628,0
2007-06-11,47.598,48.012,47.09,47.183,52683,0
2007-06-12,47.174,48.229,46.703,47.296,63926,0
2007-06-13,47.796,49.387,47.711,48.851,53252,0
2007-06-14,48.606,49.584,48.416,48.691,49008,0
2007-06-15,49.905,50.96,49.613,50.432,135183,0
2007-06-18,50.743,51.289,50.281,50.367,42115,0
2007-06-19,50.045,50.808,50.036,50.385,46037,0
2007-06-20,50.62,51.449,50.131,50.197,43288,0
2007-06-21,49.905,50.808,49.905,50.019,28814,0
2007-06-22,50,50.197,48.728,49.123,103460,0
2007-06-25,48.784,49.613,47.73,47.909,80703,0
2007-06-26,48.258,48.578,47.796,48.52,107780,0
2007-06-27,48.191,48.974,47.786,48.728,40987,0
2007-06-28,48.925,50.177,48.841,49.51,32931,0
2007-06-29,49.782,49.914,48.625,49.322,40122,0
2007-07-02,49.584,50.187,48.529,48.935,36400,0
2007-07-03,48.484,49.086,48.398,48.981,17163,0
2007-07-05,48.925,49.65,48.587,49.425,28730,0
2007-07-06,49.217,49.81,49.161,49.491,25643,0
2007-07-09,49.481,49.83,48.879,49.491,136605,0
2007-07-10,49.133,49.368,48.775,49.104,76311,0
2007-07-11,49.161,49.707,48.964,49.707,28031,0
2007-07-12,49.82,50.987,49.736,50.921,47308,0
2007-07-13,51.149,51.149,50.207,50.799,36657,0
2007-07-16,50.921,51.666,50.441,50.762,45319,0
2007-07-17,50.405,51.063,49.838,50.15,45201,0
2007-07-18,49.764,50.649,48.974,49.877,58790,0
2007-07-19,50.113,50.687,49.623,50.197,57856,0
2007-07-20,50.084,50.177,48.974,49.029,47251,0
2007-07-23,48.803,49.435,48.558,48.974,37954,0
2007-07-24,49.01,49.17,46.751,47.306,64954,0
2007-07-25,47.842,48.285,46.365,46.497,76809,0
2007-07-26,46.185,47.136,43.888,45.244,91173,0
2007-07-27,44.998,45.33,42.834,43.135,80354,0
2007-07-30,43.182,44.998,42.73,43.427,59916,0
2007-07-31,43.954,44.537,43.511,43.765,62629,0
2007-08-01,43.379,44.66,43.003,44.378,55319,0
2007-08-02,44.378,44.943,43.785,44.885,43292,0
2007-08-03,44.773,45.507,43.785,43.878,59609,0
2007-08-06,43.972,45.046,43.144,44.727,98372,0
2007-08-07,44.132,45.697,43.097,45.272,68814,0
2007-08-08,45.668,49.623,44.274,46.336,175254,0
2007-08-09,46.261,47.495,44.255,44.773,112021,0
2007-08-10,44.113,48.634,44.113,47.994,92868,0
2007-08-13,48.568,49.133,45.527,45.894,46607,0
2007-08-14,45.79,45.95,44.33,44.33,30533,0
2007-08-15,44.424,45.715,44.424,44.791,31326,0
2007-08-16,44.481,48.398,44.039,48.398,56492,0
2007-08-17,49.951,50.687,48.426,48.578,71219,0
2007-08-20,48.691,49.133,47.296,48.529,27420,0
2007-08-21,48.201,48.766,48.059,48.162,11090,0
2007-08-22,48.494,49.556,48.258,48.738,58523,0
2007-08-23,49.067,49.633,47.673,47.899,20751,0
2007-08-24,48.022,48.022,45.771,47.042,59269,0
2007-08-27,47.052,47.231,45.903,46.742,38300,0
2007-08-28,46.826,46.826,45.394,45.592,47679,0
2007-08-29,45.761,46.751,45.027,46.666,32326,0
2007-08-30,46.025,47.344,45.95,46.666,42453,0
2007-08-31,47.259,47.523,46.101,46.949,21535,0
2007-09-04,47.004,47.004,45.725,46.619,41925,0
2007-09-05,46.233,46.402,45.357,45.545,23859,0
2007-09-06,45.79,45.894,45.291,45.479,29102,0
2007-09-07,45.008,45.969,43.869,43.926,41276,0
2007-09-10,43.907,44.415,42.89,44.321,40747,0
2007-09-11,44.019,45.423,44.019,45.375,42950,0
2007-09-12,44.885,46.497,44.773,45.658,50135,0
2007-09-13,46.128,46.223,45.281,45.969,29555,0
2007-09-14,45.517,46.459,45.15,46.44,36231,0
2007-09-17,46.213,46.346,45.479,45.725,33635,0
2007-09-18,45.894,48.652,45.451,48.652,59481,0
2007-09-19,48.756,50.216,48.445,48.841,58452,0
2007-09-20,48.699,49.246,48.012,48.851,23016,0
2007-09-21,49.387,49.387,48.258,48.935,76837,0
2007-09-24,48.832,48.964,47.259,47.466,58998,0
2007-09-25,47.231,47.608,46.939,47.013,42088,0
2007-09-26,47.231,47.523,46.646,47.033,33788,0
2007-09-27,47.09,47.485,46.929,47.344,62776,0
2007-09-28,47.4,47.485,46.836,47.042,32360,0
2007-10-01,46.968,49.951,46.261,49.397,43616,0
2007-10-02,49.556,50.15,48.851,49.99,18291,0
2007-10-03,49.604,49.754,48.822,49.491,28229,0
2007-10-04,49.584,49.81,48.945,49.594,19185,0
2007-10-05,50.187,51.262,49.642,51.006,45587,0
2007-10-08,50.828,50.828,49.858,50.328,23245,0
2007-10-09,50.395,50.828,49.932,50.659,32192,0
2007-10-10,50.593,51.674,50.507,51.308,27401,0
2007-10-11,51.467,51.609,49.302,49.764,19576,0
2007-10-12,49.736,50.705,49.368,49.99,20102,0
2007-10-15,49.923,50.649,48.935,49.51,27035,0
2007-10-16,49.858,50.395,49.161,50.207,17508,0
2007-10-17,50.875,50.875,49.151,50.281,56062,0
2007-10-18,49.782,50.847,49.217,49.81,36224,0
2007-10-19,49.726,49.726,46.307,46.317,54957,0
2007-10-22,46.167,48.426,45.95,48.125,45754,0
2007-10-23,48.549,48.549,47.08,47.899,20825,0
2007-10-24,47.456,47.456,46.469,46.986,19851,0
2007-10-25,47.335,47.739,46.459,46.816,31499,0
2007-10-26,47.354,48.211,46.656,47.701,23870,0
2007-10-29,47.852,48.201,47.052,47.325,25442,0
2007-10-30,47.07,47.975,46.723,46.9,27949,0
2007-10-31,47.136,47.936,46.759,47.881,44087,0
2007-11-01,47.08,47.466,46.6,46.637,43679,0
2007-11-02,47.118,48.153,46.553,48.153,49322,0
2007-11-05,47.598,47.946,46.977,47.739,38589,0
2007-11-06,47.362,48.201,46.759,48.078,52303,0
2007-11-07,47.56,49.538,46.656,46.656,40684,0
2007-11-08,46.6,48.719,45.404,48.162,52614,0
2007-11-09,48.258,48.258,45.959,46.478,69286,0
2007-11-12,46.488,49.33,46.488,47.542,42201,0
2007-11-13,47.927,50.15,47.927,49.971,39589,0
2007-11-14,48.896,50.009,47.767,48.313,26890,0
2007-11-15,48.022,48.549,47.203,47.466,28437,0
2007-11-16,47.588,48.416,46.703,47.871,39289,0
2007-11-19,47.296,47.757,46.543,47.277,35471,0
2007-11-20,47.193,48.426,46.543,47.183,34177,0
2007-11-21,47.004,48.747,46.336,48.342,18420,0
2007-11-23,48.709,49.33,47.946,48.407,7844,0
2007-11-26,48.407,48.681,47.004,47.07,32145,0
2007-11-27,47.118,47.814,46.958,47.4,28929,0
2007-11-28,47.598,49.896,47.598,49.415,59059,0
2007-11-29,49.397,49.707,48.294,49.293,28497,0
2007-11-30,50.094,51.308,49.273,49.415,50578,0
2007-12-03,49.726,50.432,48.578,49.312,40601,0
2007-12-04,48.954,48.954,47.739,47.796,21986,0
2007-12-05,48.511,49.302,48.049,48.681,19309,0
2007-12-06,48.238,50.687,48.219,50.687,71177,0
2007-12-07,50.893,51.27,50.055,50.63,30141,0
2007-12-10,50.545,51.336,49.932,50.168,22846,0
2007-12-11,50.499,52.06,49.123,49.123,35829,0
2007-12-12,50.564,51.976,50.009,50.677,35634,0
2007-12-13,50.319,50.319,48.502,48.502,65901,0
2007-12-14,47.833,49.707,47.796,48.964,56717,0
2007-12-17,48.558,48.756,47.842,48.078,31461,0
2007-12-18,48.766,51.139,48.031,51.139,22147,0
2007-12-19,50.997,51.806,50.499,51.393,29042,0
2007-12-20,52.032,52.918,50.357,52.918,28162,0
2007-12-21,54.105,54.105,52.777,53.615,104967,0
2007-12-24,54.19,54.19,53.115,54.057,18085,0
2007-12-26,53.879,53.879,51.873,52.635,32723,0
2007-12-27,52.428,52.428,50.47,50.687,28585,0
2007-12-28,51.477,51.92,49.782,49.98,26701,0
2007-12-31,49.642,50.847,49.302,50.818,27699,0
2008-01-02,50.535,51.561,49.273,49.688,32193,0
2008-01-03,49.887,50.225,48.416,48.416,36374,0
2008-01-04,47.871,48.803,46.703,46.742,39869,0
2008-01-07,47.146,50.49,46.713,50.385,52000,0
2008-01-08,50.526,51.139,46.949,48.022,46752,0
2008-01-09,47.814,50.064,47.126,49.801,34341,0
2008-01-10,49.133,51.986,48.568,51.336,38964,0
2008-01-11,51.393,51.439,48.539,48.587,26714,0
2008-01-14,49.5,49.51,48.445,49.123,35774,0
2008-01-15,48.342,49.462,47.212,47.362,31178,0
2008-01-16,47.155,48.144,47.155,47.532,51293,0
2008-01-17,47.796,48.107,46.185,46.251,33437,0
2008-01-18,46.167,47.099,45.272,45.555,79129,0
2008-01-22,43.963,46.138,42.079,45.913,59354,0
2008-01-23,44.755,47.193,44.755,47.193,48146,0
2008-01-24,46.929,46.929,45.349,45.923,41760,0
2008-01-25,46.675,47.07,44.858,45.15,36908,0
2008-01-28,45.894,45.894,43.878,44.727,73015,0
2008-01-29,44.876,44.876,42.664,43.285,87169,0
2008-01-30,46.836,47.588,45.742,46.6,108137,0
2008-01-31,45.752,48.04,44.698,47.994,110655,0
2008-02-01,48.181,48.578,46.242,46.92,38726,0
2008-02-04,46.694,47.636,46.572,46.582,43054,0
2008-02-05,45.856,46.685,44.735,44.735,55672,0
2008-02-06,45.008,46.138,44.519,44.594,24587,0
2008-02-07,44.35,47.749,44.35,46.336,35108,0
2008-02-08,46.374,46.9,44.35,44.622,39841,0
2008-02-11,44.547,45.103,44.35,44.594,14757,0
2008-02-12,44.66,45.865,44.566,45.639,30376,0
2008-02-13,45.95,46.591,45.272,46.543,35517,0
2008-02-14,46.553,46.553,44.236,45.14,39214,0
2008-02-15,44.801,45.592,43.831,44.132,41140,0
2008-02-19,44.811,45.112,43.427,43.559,49748,0
2008-02-20,43.314,45.103,43.314,44.868,36708,0
2008-02-21,45.103,45.564,43.615,43.71,39419,0
2008-02-22,44.18,44.378,42.89,44.076,41356,0
2008-02-25,44.18,45.33,43.662,45.32,49270,0
2008-02-26,44.924,45.668,44.001,44.688,77114,0
2008-02-27,44.161,45.423,44.161,44.904,39696,0
2008-02-28,44.632,44.904,43.126,43.54,77451,0
2008-02-29,42.984,43.662,42.834,42.872,39832,0
2008-03-03,43.342,43.342,40.96,41.704,70094,0
2008-03-04,40.978,42.127,40.941,41.081,141073,0
2008-03-05,41.365,41.525,40.488,41.196,163369,0
2008-03-06,41.196,41.196,40.799,40.96,137325,0
2008-03-07,40.498,41.543,40.488,41.054,33316,0
2008-03-10,41.279,41.431,39.001,39.085,81504,0
2008-03-11,39.049,42.646,38.68,42.646,82591,0
2008-03-12,42.655,44.096,41.818,42.655,63171,0
2008-03-13,41.882,45.226,41.609,44.66,98569,0
2008-03-14,42.993,43.672,38.992,40.15,119922,0
2008-03-17,38.699,42.702,37.871,38.521,136084,0
2008-03-18,40.047,40.31,38.228,39.97,115764,0
2008-03-19,40.347,40.537,38.304,38.332,70617,0
2008-03-20,39.255,41.911,38.474,41.902,164369,0
2008-03-24,42.259,43.634,40.932,43.031,89145,0
2008-03-25,43.126,43.482,42.42,42.588,61490,0
2008-03-26,42.42,43.031,41.214,41.402,133016,0
2008-03-27,41.628,43.935,40.894,42.315,93876,0
2008-03-28,42.298,43.437,41.336,41.506,160727,0
2008-03-31,41.966,45.13,41.525,44.481,247003,0
2008-04-01,45.074,45.997,43.333,45.715,258492,0
2008-04-02,45.79,47.617,45.244,46.478,241685,0
2008-04-03,46.148,47.448,46.148,46.411,72727,0
2008-04-04,46.543,47.466,45.894,46.242,46836,0
2008-04-07,46.656,47.852,46.656,47.664,76099,0
2008-04-08,47.193,47.598,46.469,47.118,30954,0
2008-04-09,47.267,47.627,45.725,45.771,27376,0
2008-04-10,45.668,46.524,44.858,46.176,46497,0
2008-04-11,46.128,46.128,44.463,44.943,56540,0
2008-04-14,44.84,46.195,44.415,45.507,20165,0
2008-04-15,45.677,45.677,44.586,45.074,41250,0
2008-04-16,45.433,46.836,45.433,46.836,47663,0
2008-04-17,46.533,46.92,45.771,46.317,34435,0
2008-04-18,47.25,48.484,47.042,48.117,42194,0
2008-04-21,47.721,47.994,46.977,47.193,35322,0
2008-04-22,46.873,46.986,45.197,46.148,50528,0
2008-04-23,46.356,46.356,44.33,45.291,32843,0
2008-04-24,45.404,48.201,44.586,47.899,39625,0
2008-04-25,48.191,48.191,45.33,46.42,44799,0
2008-04-28,46.449,47.786,45.94,47.627,27290,0
2008-04-29,47.683,48.426,47.38,47.946,29539,0
2008-04-30,48.181,48.954,47.504,48.068,44873,0
2008-05-01,47.994,49.887,47.277,48.916,72670,0
2008-05-02,46.929,46.929,44.773,45.414,125347,0
2008-05-05,45.262,45.262,42.485,43.162,98520,0
2008-05-06,42.692,43.634,41.609,43.088,45282,0
2008-05-07,43.492,44.509,40.866,40.96,67699,0
2008-05-08,41.204,42.298,40.63,41.619,38265,0
2008-05-09,40.932,42.306,40.705,41.902,36432,0
2008-05-12,42.043,43.144,41.412,43.05,65268,0
2008-05-13,43.126,44.727,42.636,44.321,90928,0
2008-05-14,44.039,44.876,43.342,43.408,47027,0
2008-05-15,43.248,43.746,41.902,42.269,66830,0
2008-05-16,42.646,42.682,40.922,41.789,49846,0
2008-05-19,41.685,41.685,39.631,40.197,64827,0
2008-05-20,39.934,40.573,39.924,40.111,75916,0
2008-05-21,40.224,40.47,38.775,38.992,72263,0
2008-05-22,39.076,40.244,38.785,39.641,64310,0
2008-05-23,39.529,39.529,38.39,39.105,44546,0
2008-05-27,39.218,39.595,38.361,39.17,62827,0
2008-05-28,38.908,39.999,38.908,39.999,57096,0
2008-05-29,39.811,40.441,39.312,39.802,52416,0
2008-05-30,39.915,40.357,39.519,40.244,63635,0
2008-06-02,40.131,40.205,38.718,39.434,51894,0
2008-06-03,39.641,40.075,38.802,39.566,38936,0
2008-06-04,39.331,40.14,39.039,39.566,53244,0
2008-06-05,39.614,41.365,39.519,41.355,56430,0
2008-06-06,41.166,41.441,39.378,39.406,75352,0
2008-06-09,39.491,40.15,38.408,38.568,49187,0
2008-06-10,38.125,39.293,37.853,38.963,46040,0
2008-06-11,38.785,39.472,38.219,38.925,44651,0
2008-06-12,39.397,39.773,38.511,38.549,46594,0
2008-06-13,39.085,39.829,38.115,39.218,102934,0
2008-06-16,39.152,40.16,38.454,39.434,90147,0
2008-06-17,39.397,39.829,38.596,38.802,83923,0
2008-06-18,38.644,39.095,36.873,37.635,79971,0
2008-06-19,37.712,38.408,37.08,38.408,55766,0
2008-06-20,38.097,38.605,36.534,37.476,134392,0
2008-06-23,37.645,37.984,35.894,36.289,53412,0
2008-06-24,35.894,36.713,35.31,35.631,58858,0
2008-06-25,35.78,36.308,35.433,35.866,32986,0
2008-06-26,35.282,35.31,34.444,34.661,45632,0
2008-06-27,34.651,34.755,32.843,32.843,146160,0
2008-06-30,32.919,35.441,32.815,32.834,50663,0
2008-07-01,32.429,33.06,31.929,32.909,54535,0
2008-07-02,32.825,33.681,31.685,31.929,47885,0
2008-07-03,32.013,32.232,31.355,31.751,31724,0
2008-07-07,32.013,34.604,31.177,31.873,54348,0
2008-07-08,32.126,34.464,32.033,34.464,49856,0
2008-07-09,34.218,34.218,32.062,32.222,41164,0
2008-07-10,32.645,34.576,32.005,32.711,57137,0
2008-07-11,32.552,33.304,31.741,33.257,43557,0
2008-07-14,33.775,33.775,31.383,31.403,50946,0
2008-07-15,30.829,32.439,30.462,31.403,50397,0
2008-07-16,31.657,31.892,31.092,31.666,98132,0
2008-07-17,31.741,33.719,31.714,33.719,39541,0
2008-07-18,33.691,33.756,32.796,33.125,36119,0
2008-07-21,33.38,33.775,33.333,33.436,15298,0
2008-07-22,33.135,36.063,32.381,36.016,46531,0
2008-07-23,36.148,38.154,36.148,37.495,46881,0
2008-07-24,36.883,37.109,34.859,35.168,58265,0
2008-07-25,35.535,36.337,35.168,35.631,22233,0
2008-07-28,35.357,35.564,33.474,33.578,41232,0
2008-07-29,33.681,36.402,33.681,35.603,29993,0
2008-07-30,35.716,36.468,34.142,35.168,44513,0
2008-07-31,34.406,35.744,33.964,35.545,44546,0
2008-08-01,34.811,35.545,34.19,34.915,25882,0
2008-08-04,34.83,34.83,33.728,34.171,51991,0
2008-08-05,36.025,36.478,34.002,36.167,66040,0
2008-08-06,36.355,36.911,34.096,35.921,50682,0
2008-08-07,34.18,35.941,33.719,33.879,58112,0
2008-08-08,34.009,35.716,34.009,35.648,85400,0
2008-08-11,37.429,39.906,37.109,39.198,75985,0
2008-08-12,38.802,39.341,36.722,38.294,61676,0
2008-08-13,38.258,39.726,37.466,39.387,91321,0
2008-08-14,38.689,41.422,38.689,41.412,41397,0
2008-08-15,41.818,42.852,40.301,41.12,58761,0
2008-08-18,41.243,41.496,39.68,40.451,67858,0
2008-08-19,39.688,40.215,38.908,39.057,45818,0
2008-08-20,39.237,40.328,38.851,39.915,70429,0
2008-08-21,39.416,40.847,39.416,39.886,33601,0
2008-08-22,40.018,42.146,39.811,40.301,107352,0
2008-08-25,40.169,41.13,39.359,39.857,48135,0
2008-08-26,39.839,41.496,39.839,41.243,41479,0
2008-08-27,41.327,42.947,41.327,42.334,39951,0
2008-08-28,42.372,44.123,41.731,43.643,42445,0
2008-08-29,43.474,43.474,41.468,41.826,51304,0
2008-09-02,43.162,44.246,42.24,43.106,36004,0
2008-09-03,43.078,44.255,43.078,44.113,81106,0
2008-09-04,43.634,44.058,42.079,42.984,51803,0
2008-09-05,42.682,43.643,42.485,42.815,49528,0
2008-09-08,43.963,44.284,42.965,44.255,37343,0
2008-09-09,44.255,45.564,43.369,44.557,60145,0
2008-09-10,45.414,46.025,44.067,44.904,47973,0
2008-09-11,44.972,44.972,43.418,44.34,47200,0
2008-09-12,44.161,44.246,43.192,43.736,32868,0
2008-09-15,42.617,43.549,41.92,42.072,53753,0
2008-09-16,40.912,45.931,40.912,45.865,69972,0
2008-09-17,45.168,45.63,43.634,44.5,100912,0
2008-09-18,46.072,47.306,44.246,47.306,137412,0
2008-09-19,48.822,48.822,45.725,47.532,167321,0
2008-09-22,47.456,47.456,45.668,45.903,78128,0
2008-09-23,45.837,46.787,44.755,45.62,98644,0
2008-09-24,45.79,45.79,44.359,44.359,32679,0
2008-09-25,44.603,45.385,44.359,44.972,49672,0
2008-09-26,44.226,45.197,43.804,45.084,42662,0
2008-09-29,44.086,45.103,42.288,42.786,50546,0
2008-09-30,43.465,46.176,42.617,46.119,49741,0
2008-10-01,45.423,46.769,44.067,45.168,26573,0
2008-10-02,44.745,44.849,41.017,41.252,55766,0
2008-10-03,42.023,43.239,39.434,39.434,53920,0
2008-10-06,38.549,38.549,33.71,34.548,90637,0
2008-10-07,34.915,35.97,33.427,33.455,56904,0
2008-10-08,33.163,35.074,32.118,32.87,73155,0
2008-10-09,33.738,34.284,30.112,30.112,64327,0
2008-10-10,29.679,32.091,27.362,31.675,88529,0
2008-10-13,33.117,34.019,31.054,33.964,51989,0
2008-10-14,34.839,34.915,32.013,33.304,31598,0
2008-10-15,32.448,33.851,29.699,29.971,28536,0
2008-10-16,30.225,31.534,28.719,30.225,103599,0
2008-10-17,28.991,34.396,28.869,31.026,68252,0
2008-10-20,31.413,33.078,30.498,32.598,27720,0
2008-10-21,31.892,32.955,31.685,31.91,36623,0
2008-10-22,31.045,32.023,30.3,30.471,30574,0
2008-10-23,30.743,32.335,28.963,30.263,58370,0
2008-10-24,28.285,30.574,28.285,29.735,27060,0
2008-10-27,29.397,30.565,27.278,27.317,74644,0
2008-10-28,28.013,30.62,26.704,30.423,54660,0
2008-10-29,30.329,32.636,29.755,31.582,44374,0
2008-10-30,32.721,34.736,30.64,33.427,41878,0
2008-10-31,33.191,36.855,31.572,35.762,83128,0
2008-11-03,35.771,37.663,33.907,37.015,32701,0
2008-11-04,37.259,37.645,35.018,36.693,47334,0
2008-11-05,36.063,36.129,33.7,33.964,40234,0
2008-11-06,30.394,33.539,30.394,30.987,54413,0
2008-11-07,31.327,31.327,28.701,29.632,67846,0
2008-11-10,30.471,30.584,28.917,29.444,73402,0
2008-11-11,29.19,31.986,28.267,30.093,60909,0
2008-11-12,29.557,31.647,28.644,28.662,70120,0
2008-11-13,28.775,31.76,27.815,31.403,83357,0
2008-11-14,30.771,31.638,29.265,29.52,60406,0
2008-11-17,29.245,30.517,28.878,29.181,62224,0
2008-11-18,29.265,30.169,27.476,28.653,59632,0
2008-11-19,28.55,28.55,26.299,26.299,47591,0
2008-11-20,26.214,27.203,23.549,23.803,72292,0
2008-11-21,24.424,26.422,22.702,26.412,111682,0
2008-11-24,26.931,30.018,26.422,26.779,119637,0
2008-11-25,27.24,28.493,26.082,28.239,51462,0
2008-11-26,27.401,33.135,27.401,32.73,52785,0
2008-11-28,32.109,33.7,31.901,33.012,28368,0
2008-12-01,32.052,32.071,27.975,28.276,44162,0
2008-12-02,28.927,32.042,28.832,30.462,51995,0
2008-12-03,29.614,34.142,28.606,33.804,50911,0
2008-12-04,31.064,32.297,29.953,30.649,67364,0
2008-12-05,29.971,33.163,29.397,33.012,47151,0
2008-12-08,33.812,35.064,32.476,34.971,64025,0
2008-12-09,34.802,36.629,33.427,33.861,89522,0
2008-12-10,34.236,35.499,32.975,35.028,25259,0
2008-12-11,34.341,34.341,32.532,32.721,40760,0
2008-12-12,31.336,34.5,31.072,34.5,39627,0
2008-12-15,34.698,34.83,32.033,32.975,37310,0
2008-12-16,33.652,34.464,32.758,34.464,69077,0
2008-12-17,33.314,35.177,33.173,35.037,38538,0
2008-12-18,35.122,36.722,34.171,34.971,64779,0
2008-12-19,36.411,37.07,34.604,36.271,81147,0
2008-12-22,36.289,36.289,34.454,35.631,50508,0
2008-12-23,35.931,36.054,34.867,35.631,21934,0
2008-12-24,35.762,36.261,34.859,36.223,13818,0
2008-12-26,36.393,36.516,35.639,35.8,29816,0
2008-12-29,33.625,35.554,33.625,34.359,39714,0
2008-12-30,34.661,36.375,33.916,36.139,45726,0
2008-12-31,36.289,38.323,35.677,38.059,43862,0
2009-01-02,38.097,39.114,36.958,38.757,45561,0
2009-01-05,38.812,38.812,37.231,38.294,58931,0
2009-01-06,38.332,39.397,37.296,38.699,37066,0
2009-01-07,38.022,38.022,36.176,37.025,37680,0
2009-01-08,36.384,37.683,36.384,37.57,46714,0
2009-01-09,37.9,38.492,36.553,36.864,33671,0
2009-01-12,36.685,36.92,35.847,36.478,59028,0
2009-01-13,36.28,37.212,35.79,36.958,77470,0
2009-01-14,36.073,37.663,35.141,35.141,54863,0
2009-01-15,35.132,36.883,34.002,36.478,89753,0
2009-01-16,35.526,37.025,34.839,36.119,51097,0
2009-01-20,35.696,36.092,32.503,32.542,35267,0
2009-01-21,32.994,34.839,32.448,34.83,22786,0
2009-01-22,34.038,34.576,33.06,33.925,19171,0
2009-01-23,32.796,34.067,32.767,33.474,18996,0
2009-01-26,33.71,35.064,33.494,34.538,13853,0
2009-01-27,34.576,35.667,34.284,34.915,11994,0
2009-01-28,35.716,36.675,35.3,36.308,25668,0
2009-01-29,35.687,36.139,33.23,33.23,32095,0
2009-01-30,33.775,34.19,32.278,32.494,30574,0
2009-02-02,32.109,34.199,31.978,33.897,28120,0
2009-02-03,34.142,34.82,33.144,33.409,45922,0
2009-02-04,33.494,34.123,31.892,32.005,45375,0
2009-02-05,32.023,34.058,31.864,33.068,83015,0
2009-02-06,32.928,33.925,32.899,33.409,70676,0
2009-02-09,33.474,33.662,32.702,32.899,44749,0
2009-02-10,32.749,33.314,28.991,29.699,133162,0
2009-02-11,29.953,33.012,29.784,32.042,126864,0
2009-02-12,31.582,32.429,30.978,32.212,37549,0
2009-02-13,32.41,32.673,31.591,32.062,34880,0
2009-02-17,31.751,32.947,30.62,30.81,41526,0
2009-02-18,31.036,31.054,30.14,30.536,41609,0
2009-02-19,30.847,30.884,29.632,29.632,35175,0
2009-02-20,29.124,30.865,28.332,29.331,60793,0
2009-02-23,29.726,30.102,28.888,28.936,26747,0
2009-02-24,29.444,30.706,28.917,30.179,44283,0
2009-02-25,29.802,29.802,28.285,28.662,38578,0
2009-02-26,28.832,30.075,28.54,28.587,40156,0
2009-02-27,28.388,29.726,27.833,28.267,42875,0
2009-03-02,27.636,27.985,26.562,26.657,50413,0
2009-03-03,27.09,27.307,24.388,24.415,51653,0
2009-03-04,24.877,25.801,24.302,25.347,56463,0
2009-03-05,26.308,28.013,23.108,23.153,146253,0
2009-03-06,23.371,23.841,21.196,22.251,125838,0
2009-03-09,22.033,22.278,19.5,20.876,140651,0
2009-03-10,21.317,23.597,21.252,22.654,104297,0
2009-03-11,22.9,23.644,22.287,23.098,77464,0
2009-03-12,22.89,24.717,22.599,24.444,75717,0
2009-03-13,24.669,26.045,24.039,25.847,43717,0
2009-03-16,26.223,26.751,23.898,24.077,46641,0
2009-03-17,24.331,25.357,24.105,25.292,40776,0
2009-03-18,25.225,27.476,25.188,26.902,52565,0
2009-03-19,27.269,27.589,26.366,27.456,39931,0
2009-03-20,26.497,27.788,26.412,26.422,65435,0
2009-03-23,27.221,28.729,25.895,28.634,73116,0
2009-03-24,28.05,29.622,27.617,27.617,38027,0
2009-03-25,27.937,29.501,27.146,28.681,62600,0
2009-03-26,29.19,30.452,28.898,30.452,63035,0
2009-03-27,29.84,30.602,28.804,29.04,50799,0
2009-03-30,28.352,29.434,26.62,28.465,46587,0
2009-03-31,29.048,29.52,28.041,28.305,40447,0
2009-04-01,27.759,28.624,26.554,27.739,71563,0
2009-04-02,28.437,31.242,28.249,29.971,89589,0
2009-04-03,29.811,30.829,29.304,30.517,65320,0
2009-04-06,30.423,31.543,30.235,30.951,61400,0
2009-04-07,30.329,31.233,29.349,29.557,53504,0
2009-04-08,29.735,30.79,29.716,30.536,44141,0
2009-04-09,31.459,33.529,30.79,33.352,82467,0
2009-04-13,32.87,33.794,32.429,32.843,34481,0
2009-04-14,32.126,32.608,31.383,31.949,25610,0
2009-04-15,31.91,33.032,31.12,32.796,21545,0
2009-04-16,33.078,34.576,32.494,34.256,28113,0
2009-04-17,34.378,34.689,33.409,34.472,31922,0
2009-04-20,33.578,33.578,31.233,31.233,54073,0
2009-04-21,31.177,33.539,31.177,33.257,57891,0
2009-04-22,32.673,34.087,31.901,32.232,46764,0
2009-04-23,32.175,33.539,30.574,31.233,65478,0
2009-04-24,31.469,33.032,31.469,31.816,63638,0
2009-04-27,31.487,31.978,30.131,30.865,40143,0
2009-04-28,30.574,32.616,30.282,31.582,35763,0
2009-04-29,31.816,33.879,31.816,33.163,54177,0
2009-04-30,34.123,34.123,32.175,32.777,81553,0
2009-05-01,32.767,33.652,31.449,31.92,45898,0
2009-05-04,31.939,32.975,31.779,32.928,34212,0
2009-05-05,32.071,32.494,31.469,31.958,40545,0
2009-05-06,32.259,32.372,30.32,30.771,31019,0
2009-05-07,32.005,35.734,31.525,35.32,121227,0
2009-05-08,34.82,38.304,34.82,37.608,95026,0
2009-05-11,36.703,37.4,34.528,37.109,40213,0
2009-05-12,37.335,38.031,36.289,36.816,41556,0
2009-05-13,36.016,36.034,33.784,34.087,50659,0
2009-05-14,34.369,35.837,34.284,35.254,22811,0
2009-05-15,34.839,38.003,34.661,36.063,68625,0
2009-05-18,36.713,37.663,36.11,37.55,60967,0
2009-05-19,37.128,38.135,36.666,37.777,32487,0
2009-05-20,38.003,38.294,36.054,36.337,40207,0
2009-05-21,35.912,36.986,35.451,35.875,62173,0
2009-05-22,36.025,36.384,34.132,34.378,41217,0
2009-05-26,33.993,37.372,33.993,37.109,61583,0
2009-05-27,36.496,37.033,35.518,35.658,30883,0
2009-05-28,36.167,36.967,35.395,36.657,70054,0
2009-05-29,36.629,37.173,36.402,36.657,45133,0
2009-06-01,37.193,37.231,35.894,37.231,88863,0
2009-06-02,37.138,37.589,36.139,37.259,68458,0
2009-06-03,36.788,37.156,36.034,37.156,28876,0
2009-06-04,37.391,37.777,36.459,37.532,66234,0
2009-06-05,37.645,37.796,36.563,37.07,51612,0
2009-06-08,36.948,37.222,35.631,36.666,43960,0
2009-06-09,36.703,37.296,36.214,36.337,32699,0
2009-06-10,36.58,37.025,34.99,35.48,48468,0
2009-06-11,35.696,36.384,35.526,35.639,32083,0
2009-06-12,35.404,36.232,34.396,36.054,49129,0
2009-06-15,35.064,35.357,34.002,34.341,36727,0
2009-06-16,34.971,34.971,33.494,33.7,42674,0
2009-06-17,33.822,34.859,33.191,33.974,50916,0
2009-06-18,33.812,34.934,33.502,34.557,43288,0
2009-06-19,35.254,35.254,34.199,34.839,55263,0
2009-06-22,34.717,34.717,33.05,33.304,54380,0
2009-06-23,33.427,34.434,32.175,32.203,54802,0
2009-06-24,32.626,32.636,31.233,31.478,34115,0
2009-06-25,31.29,33.163,31.29,32.711,53856,0
2009-06-26,32.589,32.796,31.403,32.081,101671,0
2009-06-29,32.118,32.636,31.3,31.647,57271,0
2009-06-30,31.497,32.222,31.167,31.695,38546,0
2009-07-01,32.071,33.003,32.013,32.542,51867,0
2009-07-02,32.023,32.023,30.462,31.374,46436,0
2009-07-06,31.318,31.346,30.263,31.233,30759,0
2009-07-07,31.233,31.233,30.3,30.462,31978,0
2009-07-08,30.969,30.997,29.897,30.479,36628,0
2009-07-09,30.8,30.8,29.133,29.284,19776,0
2009-07-10,29.171,30.488,29.171,30.348,12203,0
2009-07-13,29.848,30.781,29.322,30.706,25954,0
2009-07-14,30.131,31.036,30.122,30.677,32442,0
2009-07-15,30.62,32.316,30.62,31.403,41653,0
2009-07-16,31.11,31.855,31.045,31.808,46947,0
2009-07-17,32.74,34.096,31.864,32.693,99504,0
2009-07-20,32.796,33.765,32.485,33.719,26360,0
2009-07-21,33.993,33.993,32.749,33.502,13218,0
2009-07-22,33.295,34.594,32.994,33.87,28231,0
2009-07-23,33.681,35.574,33.38,34.274,52745,0
2009-07-24,33.861,34.839,33.529,34.604,16252,0
2009-07-27,34.132,34.707,33.436,34.698,17814,0
2009-07-28,34.519,34.726,33.616,34.302,24102,0
2009-07-29,34.123,34.481,32.89,33.06,21426,0
2009-07-30,35.028,36.666,34.199,35.574,50348,0
2009-07-31,35.226,36.657,35.047,35.31,31939,0
2009-08-03,36.083,36.826,35.97,36.261,36930,0
2009-08-04,35.857,37.015,35.49,36.806,14172,0
2009-08-05,35.404,36.44,34.369,35.141,49209,0
2009-08-06,35.122,35.979,34.594,34.594,22416,0
2009-08-07,35.31,36.58,34.839,36.119,16443,0
2009-08-10,35.744,36.685,34.746,35.875,21088,0
2009-08-11,35.762,35.988,34.481,35.159,26184,0
2009-08-12,35.3,36.986,35.3,36.44,30763,0
2009-08-13,36.788,36.788,35.509,36.289,13555,0
2009-08-14,36.337,36.337,34.661,35.395,23099,0
2009-08-17,34.633,35.329,34.5,34.867,17211,0
2009-08-18,35.187,36.572,34.519,36.034,16387,0
2009-08-19,35.554,36.411,34.519,36.393,19473,0
2009-08-20,36.186,37.156,35.545,37.07,15405,0
2009-08-21,37.325,37.57,36.176,37.325,38937,0
2009-08-24,37.41,37.55,36.375,36.835,23203,0
2009-08-25,36.948,37.589,35.564,37.269,17565,0
2009-08-26,37.109,37.56,35.545,37.56,34597,0
2009-08-27,37.382,37.391,36.167,36.629,41019,0
2009-08-28,37.109,37.486,35.866,36.157,15649,0
2009-08-31,35.885,36.11,35.554,35.564,16881,0
2009-09-01,35.545,36.703,34.444,34.528,23186,0
2009-09-02,34.519,35.535,34.519,35.103,33055,0
2009-09-03,34.707,35.386,34.406,35.159,9660,0
2009-09-04,35.168,35.941,34.755,35.648,18963,0
2009-09-08,36.468,36.996,35.3,36.148,17169,0
2009-09-09,35.526,36.59,35.526,36.28,16829,0
2009-09-10,36.167,36.411,35.696,36.298,17090,0
2009-09-11,35.912,36.703,35.149,35.526,36921,0
2009-09-14,35.226,36.204,35.207,36.139,13561,0
2009-09-15,35.95,36.59,35.31,35.809,16936,0
2009-09-16,35.837,36.232,35.264,36.232,17827,0
2009-09-17,36.063,36.675,36.063,36.308,12458,0
2009-09-18,36.459,37.193,36.006,36.308,58113,0
2009-09-21,36.025,36.751,35.545,35.95,22859,0
2009-09-22,36.167,36.59,35.574,36.092,11921,0
2009-09-23,36.054,36.157,35.338,35.386,10765,0
2009-09-24,35.518,35.771,34.943,35.226,27369,0
2009-09-25,35.724,35.857,34.905,35.244,15155,0
2009-09-28,35.395,36.034,35.197,35.706,31893,0
2009-09-29,35.847,37.08,35.207,35.998,113909,0
2009-09-30,35.95,37.08,35.235,36.252,79710,0
2009-10-01,35.857,36.609,35.055,35.055,63620,0
2009-10-02,34.99,35.574,34.454,34.557,57381,0
2009-10-05,34.839,35.545,34.557,35.347,39187,0
2009-10-06,35.451,35.696,35.159,35.545,16619,0
2009-10-07,35.047,35.762,34.934,35.055,14806,0
2009-10-08,35.3,35.903,34.548,34.698,37658,0
2009-10-09,34.736,35.084,34.576,35.055,13702,0
2009-10-12,35.122,35.404,34.867,35.216,48441,0
2009-10-13,35.132,35.593,34.839,35.113,31486,0
2009-10-14,35.31,35.8,35.009,35.603,45434,0
2009-10-15,35.423,35.603,35.009,35.603,23878,0
2009-10-16,35.113,35.441,34.18,34.971,45719,0
2009-10-19,35.216,35.554,34.567,35.48,20972,0
2009-10-20,35.526,35.526,34.369,35.141,26738,0
2009-10-21,35.132,36.534,34.943,35.064,29189,0
2009-10-22,35.113,36.261,34.623,36.102,26342,0
2009-10-23,36.157,36.346,34.633,34.764,24847,0
2009-10-26,34.736,34.877,33.794,33.993,32072,0
2009-10-27,34.132,34.132,33.21,33.21,32503,0
2009-10-28,33.21,33.616,32.439,32.58,50663,0
2009-10-29,31.534,31.543,30.131,31.13,64431,0
2009-10-30,30.733,30.733,29.236,29.548,75484,0
2009-11-02,29.679,29.735,28.305,29.586,55572,0
2009-11-03,29.368,30.018,29.095,29.877,63291,0
2009-11-04,29.962,30.112,28.955,29.171,60558,0
2009-11-05,29.557,29.576,28.907,29.209,34813,0
2009-11-06,28.869,29.576,28.38,28.917,24148,0
2009-11-09,29.294,29.981,29.294,29.868,26281,0
2009-11-10,29.604,30.179,28.785,29.368,20529,0
2009-11-11,29.735,30.14,29.453,29.726,22904,0
2009-11-12,28.249,29.858,28.249,28.963,286328,0
2009-11-13,29.124,29.735,28.493,29.726,155502,0
2009-11-16,29.904,30.225,29.407,29.858,79281,0
2009-11-17,29.792,30.903,29.462,30.894,83839,0
2009-11-18,30.894,30.987,29.981,30.79,78461,0
2009-11-19,30.602,30.969,30.376,30.847,83597,0
2009-11-20,30.697,32.175,30.697,32.146,99868,0
2009-11-23,32.335,33.173,32.278,32.645,65353,0
2009-11-24,32.503,32.645,31.413,32.4,50493,0
2009-11-25,32.118,32.815,32.118,32.259,31655,0
2009-11-27,31.167,32.468,31.167,31.968,25708,0
2009-11-30,32.005,32.683,31.675,32.58,80856,0
2009-12-01,32.786,33.144,32.542,32.655,54794,0
2009-12-02,32.758,33.38,32.758,33.088,23285,0
2009-12-03,33.144,33.247,32.673,32.955,39683,0
2009-12-04,33.05,33.879,33.05,33.7,67060,0
2009-12-07,33.616,33.652,33.239,33.502,36881,0
2009-12-08,33.342,33.822,33.191,33.427,45998,0
2009-12-09,33.539,33.587,33.239,33.587,30858,0
2009-12-10,33.652,33.71,33.117,33.21,31195,0
2009-12-11,33.436,33.634,33.191,33.455,23182,0
2009-12-14,33.529,34.142,33.455,34.142,22148,0
2009-12-15,34.142,34.464,33.756,34.132,32114,0
2009-12-16,34.341,34.341,33.662,33.841,23307,0
2009-12-17,33.494,33.597,33.153,33.445,17110,0
2009-12-18,33.851,33.87,33.078,33.522,84727,0
2009-12-21,33.616,34.425,33.032,34.019,33037,0
2009-12-22,34.321,34.528,33.812,34.369,30691,0
2009-12-23,34.509,34.887,33.974,34.764,23827,0
2009-12-24,34.839,34.943,34.228,34.773,6515,0
2009-12-28,34.802,35.526,34.641,35.47,32171,0
2009-12-29,35.395,36.157,35.395,35.648,39049,0
2009-12-30,35.593,35.8,34.736,35.413,68755,0
2009-12-31,35.499,35.753,34.924,35.168,29044,0
2010-01-04,35.535,36.318,35.29,36.318,47041,0
2010-01-05,36.375,36.421,35.216,35.395,44590,0
2010-01-06,35.244,35.244,34.386,34.839,44562,0
2010-01-07,34.764,34.952,34.472,34.679,43661,0
2010-01-08,34.604,34.877,34.481,34.802,24158,0
2010-01-11,34.924,35.028,34.641,35.009,32036,0
2010-01-12,34.915,35.3,34.915,35.141,55824,0
2010-01-13,35.423,35.535,34.961,34.961,29586,0
2010-01-14,34.943,35.235,34.755,34.943,28745,0
2010-01-15,35.574,35.818,34.839,35.244,36705,0
2010-01-19,35.32,35.554,35.226,35.535,19315,0
2010-01-20,35.168,35.329,34.651,35.226,40717,0
2010-01-21,35.216,35.216,34.698,34.839,25588,0
2010-01-22,34.849,35.216,34.576,34.887,27858,0
2010-01-25,35.264,35.499,34.839,34.961,34072,0
2010-01-26,34.877,35.282,34.746,34.792,34333,0
2010-01-27,34.651,35.31,34.651,35.254,20007,0
2010-01-28,35.216,35.216,34.528,34.528,28692,0
2010-01-29,34.528,35.093,33.851,34.18,39999,0
2010-02-01,34.228,34.528,33.719,33.804,15438,0
2010-02-02,33.728,33.964,33.474,33.756,28157,0
2010-02-03,33.719,33.897,33.333,33.794,30462,0
2010-02-04,33.616,33.616,32.815,32.815,40941,0
2010-02-05,32.834,32.919,31.968,32.645,17799,0
2010-02-08,32.494,32.947,32.118,32.184,16958,0
2010-02-09,32.249,32.485,32.091,32.287,21161,0
2010-02-10,32.081,33.728,31.949,32.071,14761,0
2010-02-11,32.062,32.843,31.901,32.825,11863,0
2010-02-12,32.39,32.994,32.39,32.777,12401,0
2010-02-16,32.965,33.068,32.513,33.022,14177,0
2010-02-17,33.163,33.239,32.955,33.181,15644,0
2010-02-18,33.05,33.494,32.834,33.474,12048,0
2010-02-19,33.484,33.974,33.323,33.765,27218,0
2010-02-22,34.246,34.246,33.436,33.851,12709,0
2010-02-23,33.691,33.851,33.549,33.616,13774,0
2010-02-24,33.643,33.983,33.558,33.812,11618,0
2010-02-25,31.647,33.21,31.647,32.994,44091,0
2010-02-26,33.088,33.812,32.711,33.502,44918,0
2010-03-01,33.794,33.879,33.539,33.832,20984,0
2010-03-02,33.907,34.18,33.097,34.002,21827,0
2010-03-03,33.897,33.897,32.598,33.719,41496,0
2010-03-04,33.775,34.528,33.522,34.528,18604,0
2010-03-05,34.661,36.196,34.651,35.921,33883,0
2010-03-08,36.384,36.384,35.753,35.931,13110,0
2010-03-09,35.912,36.289,34.83,35.97,17361,0
2010-03-10,35.97,36.402,35.78,36.271,19067,0
2010-03-11,36.025,36.242,34.971,35.197,16391,0
2010-03-12,35.207,35.207,34.274,34.651,25744,0
2010-03-15,34.67,34.726,34.341,34.689,12552,0
2010-03-16,34.707,34.792,33.87,34.755,14296,0
2010-03-17,34.717,35.367,34.661,35.037,20279,0
2010-03-18,34.934,36.28,34.528,34.792,74572,0
2010-03-19,35.047,35.377,34.481,34.782,44039,0
2010-03-22,34.604,35.074,34.464,34.971,27587,0
2010-03-23,34.934,35.177,34.464,35.113,11486,0
2010-03-24,34.839,34.943,34.369,34.415,14267,0
2010-03-25,34.782,35.499,34.528,34.895,14144,0
2010-03-26,35.074,35.545,34.567,35.535,36421,0
2010-03-29,35.535,36.139,35.367,36.073,33446,0
2010-03-30,36.092,36.129,35.357,36.083,23952,0
2010-03-31,35.837,36.073,35.31,35.31,33701,0
2010-04-01,35.612,35.744,35.159,35.29,16867,0
2010-04-05,35.31,36.186,35.31,36.11,29642,0
2010-04-06,35.677,36.157,35.677,35.921,9546,0
2010-04-07,35.78,36.204,35.753,36.102,31793,0
2010-04-08,35.149,37.08,35.149,36.911,36045,0
2010-04-09,36.788,37.025,36.629,36.929,13815,0
2010-04-12,36.958,37.429,36.798,37.269,34588,0
2010-04-13,37.08,37.486,36.948,37.466,20104,0
2010-04-14,37.173,38.041,37.173,38.031,46676,0
2010-04-15,38.097,38.294,37.702,38.294,16407,0
2010-04-16,38.294,38.531,37.212,37.541,173271,0
2010-04-19,37.382,37.702,36.516,36.59,159924,0
2010-04-20,36.845,36.883,35.931,36.864,26721,0
2010-04-21,36.798,37.335,36.252,36.948,23292,0
2010-04-22,36.506,37.495,36.365,37.466,23668,0
2010-04-23,37.286,38.144,37.286,37.523,139797,0
2010-04-26,37.419,37.505,37.005,37.212,32221,0
2010-04-27,36.948,37.193,36.252,36.666,46968,0
2010-04-28,36.996,37.015,36.44,36.638,20156,0
2010-04-29,36.986,37.147,36.788,37.118,25752,0
2010-04-30,36.986,37.033,36.034,36.092,91999,0
2010-05-03,36.44,37.286,35.921,37.08,27895,0
2010-05-04,36.534,36.629,35.857,36.092,39283,0
2010-05-05,35.78,36.355,35.667,35.667,37193,0
2010-05-06,35.48,35.885,34.557,34.736,48885,0
2010-05-07,34.736,34.895,33.474,33.756,74186,0
2010-05-10,35.357,35.357,33.897,34.538,56307,0
2010-05-11,34.132,35.526,33.916,35.395,82129,0
2010-05-12,35.357,36.516,35.254,36.384,51407,0
2010-05-13,36.176,36.176,35.235,35.423,32379,0
2010-05-14,35.055,35.433,34.058,34.472,42324,0
2010-05-17,34.802,35.347,34.228,34.633,54256,0
2010-05-18,35.149,35.235,33.916,33.993,22125,0
2010-05-19,33.916,34.123,33.06,33.078,40608,0
2010-05-20,32.834,33.068,31.308,31.413,297501,0
2010-05-21,31.092,32.429,31.007,32.165,121775,0
2010-05-24,32.815,32.815,31.449,31.562,30150,0
2010-05-25,30.969,31.459,30.761,31.336,24854,0
2010-05-26,32.222,32.222,31.072,31.148,33172,0
2010-05-27,31.855,32.552,31.327,31.929,30330,0
2010-05-28,31.92,32.419,31.251,31.572,30906,0
2010-06-01,31.27,31.534,30.15,30.169,38364,0
2010-06-02,31.157,31.157,30.122,30.932,26247,0
2010-06-03,30.131,31.403,29.774,31.393,166523,0
2010-06-04,30.838,31.582,30.075,30.093,73755,0
2010-06-07,30.179,30.225,29.058,29.058,72440,0
2010-06-08,29.19,29.472,28.56,29.444,72764,0
2010-06-09,29.887,30.602,29.632,29.848,54455,0
2010-06-10,30.329,30.913,29.67,30.903,76582,0
2010-06-11,30.3,31.741,30.3,31.657,47134,0
2010-06-14,31.855,32.532,31.657,31.779,49209,0
2010-06-15,32.081,32.673,32.081,32.598,54024,0
2010-06-16,32.212,32.721,32.212,32.4,37956,0
2010-06-17,32.645,32.702,31.968,32.326,39848,0
2010-06-18,32.571,32.608,31.92,32.39,64145,0
2010-06-21,32.834,32.834,31.855,31.996,16497,0
2010-06-22,32.203,32.259,31.214,31.308,33352,0
2010-06-23,31.205,31.741,31.205,31.327,23069,0
2010-06-24,31.187,31.413,30.903,30.959,23732,0
2010-06-25,31.195,32.033,30.997,32.033,79110,0
2010-06-28,31.968,32.155,31.28,31.422,31989,0
2010-06-29,30.819,31.318,30.743,31.242,50569,0
2010-06-30,31.327,31.487,30.865,30.884,44490,0
2010-07-01,30.884,31.072,30.394,30.942,49083,0
2010-07-02,31.195,31.195,30.462,30.932,35833,0
2010-07-06,31.224,31.516,30.009,30.556,67165,0
2010-07-07,30.743,31.214,30.272,30.527,75907,0
2010-07-08,30.894,30.942,29.981,30.527,54836,0
2010-07-09,30.913,31.157,30.423,31.148,19027,0
2010-07-12,31.413,31.413,30.697,30.942,27192,0
2010-07-13,31.459,32.013,31.187,31.978,54160,0
2010-07-14,31.808,31.901,31.233,31.562,19621,0
2010-07-15,31.543,31.543,30.884,31.148,22105,0
2010-07-16,31.072,31.318,30.263,30.282,59656,0
2010-07-19,30.602,30.847,30.197,30.819,24892,0
2010-07-20,30.376,31.543,30.376,31.506,20862,0
2010-07-21,31.591,31.591,31.072,31.11,35452,0
2010-07-22,31.543,32.278,31.469,32.126,56558,0
2010-07-23,31.929,33.153,31.901,33.012,41957,0
2010-07-26,33.022,34.284,32.598,34.019,39856,0
2010-07-27,34.369,34.369,33.304,33.728,31771,0
2010-07-28,33.549,33.738,32.834,33.06,35000,0
2010-07-29,33.587,34.002,32.862,33.512,30447,0
2010-07-30,32.955,34.359,32.448,34.246,53458,0
2010-08-02,34.736,35.074,34.274,35.037,28807,0
2010-08-03,34.782,35.254,33.522,34.321,17184,0
2010-08-04,34.415,35.064,34.274,35.064,26659,0
2010-08-05,34.651,34.651,33.417,33.907,67489,0
2010-08-06,33.371,33.964,33.191,33.861,38434,0
2010-08-09,33.925,34.454,33.681,34.406,29638,0
2010-08-10,33.945,34.415,33.201,33.568,18477,0
2010-08-11,33.05,33.144,32.58,32.88,65701,0
2010-08-12,32.513,33.191,32.513,33.032,22741,0
2010-08-13,32.955,33.616,32.815,33.484,48546,0
2010-08-16,33.21,33.634,32.919,33.502,23364,0
2010-08-17,33.964,34.509,33.748,34.236,55824,0
2010-08-18,33.794,34.67,33.484,33.974,18096,0
2010-08-19,33.738,33.822,32.73,32.73,54663,0
2010-08-20,32.636,32.636,32.042,32.552,45236,0
2010-08-23,32.693,32.938,32.287,32.458,26000,0
2010-08-24,32.013,32.532,31.901,32.184,22961,0
2010-08-25,32.023,33.512,32.005,33.465,17654,0
2010-08-26,33.502,33.502,32.571,32.626,11819,0
2010-08-27,32.87,33.897,32.4,33.804,22157,0
2010-08-30,33.587,33.643,32.561,32.589,30086,0
2010-08-31,32.485,32.947,31.929,32.363,23198,0
2010-09-01,32.88,33.22,31.864,33.078,45552,0
2010-09-02,32.955,33.812,32.589,33.643,22740,0
2010-09-03,34.114,34.359,33.7,34.264,14980,0
2010-09-07,34.218,34.218,32.589,32.853,28325,0
2010-09-08,33.041,33.409,32.965,33.041,12215,0
2010-09-09,33.634,33.756,32.928,33.436,11238,0
2010-09-10,33.436,33.634,32.74,33.304,11922,0
2010-09-13,33.568,34.048,33.247,33.71,39795,0
2010-09-14,33.558,33.616,32.834,33.173,28741,0
2010-09-15,33.078,33.257,32.626,33.125,34034,0
2010-09-16,33.05,33.097,32.485,32.786,17742,0
2010-09-17,33.181,33.181,32.494,32.702,46472,0
2010-09-20,32.683,33.427,32.485,33.361,47767,0
2010-09-21,33.409,33.409,33.041,33.097,37802,0
2010-09-22,32.975,33.266,32.721,32.87,20776,0
2010-09-23,32.721,32.975,32.155,32.212,49619,0
2010-09-24,32.749,33.558,32.58,33.558,32310,0
2010-09-27,33.662,33.662,32.994,33.135,12821,0
2010-09-28,33.23,33.522,32.815,33.436,21268,0
2010-09-29,33.247,33.954,33.22,33.719,29667,0
2010-09-30,33.983,33.983,33.266,33.634,23986,0
2010-10-01,33.945,34.087,33.417,33.897,22526,0
2010-10-04,33.861,34.038,33.068,33.342,25038,0
2010-10-05,33.804,34.519,33.502,34.491,57736,0
2010-10-06,34.386,34.651,34.284,34.557,27568,0
2010-10-07,34.839,34.839,34.236,34.369,14676,0
2010-10-08,34.35,35.074,34.208,34.934,27397,0
2010-10-11,34.105,34.839,34.077,34.773,21588,0
2010-10-12,34.567,34.839,32.984,34.584,13112,0
2010-10-13,34.689,35,34.312,34.887,17420,0
2010-10-14,35,35,34.464,34.83,18283,0
2010-10-15,35.093,35.093,34.292,34.292,41736,0
2010-10-18,34.481,34.736,34.292,34.604,29361,0
2010-10-19,34.019,34.755,33.784,34.067,15401,0
2010-10-20,34.256,34.604,34.105,34.123,20693,0
2010-10-21,34.369,34.557,33.276,33.616,20758,0
2010-10-22,33.888,33.888,33.484,33.643,12645,0
2010-10-25,33.71,34.19,33.568,33.748,34155,0
2010-10-26,33.465,34.132,33.191,33.879,24489,0
2010-10-27,33.756,33.935,33.38,33.794,37545,0
2010-10-28,34.132,34.132,33.691,33.841,66428,0
2010-10-29,33.7,34.256,33.691,34.114,16557,0
2010-11-01,34.19,34.246,33.643,34.009,12936,0
2010-11-02,34.292,34.584,34.048,34.584,31541,0
2010-11-03,34.425,34.604,34.171,34.509,13344,0
2010-11-04,34.604,35.753,34.557,35.744,44040,0
2010-11-05,35.78,35.97,35.395,35.903,16889,0
2010-11-08,35.622,35.648,35.103,35.518,18070,0
2010-11-09,35.648,35.648,35.028,35.32,14709,0
2010-11-10,35.451,36.487,35.159,36.102,26728,0
2010-11-11,35.696,36.506,35.696,36.006,19774,0
2010-11-12,35.612,36.054,35.3,35.32,18464,0
2010-11-15,35.622,36.242,35.377,35.687,8025,0
2010-11-16,35.31,35.658,34.773,35.113,14734,0
2010-11-17,35.272,35.433,34.746,34.99,8434,0
2010-11-18,35.49,36.252,35.264,35.734,19587,0
2010-11-19,35.8,36.252,35.564,35.979,16003,0
2010-11-22,35.885,36.176,35.197,36.034,15379,0
2010-11-23,35.658,35.78,35.226,35.658,14450,0
2010-11-24,35.866,36.58,35.78,36.572,25360,0
2010-11-26,36.337,36.92,36.186,36.826,15027,0
2010-11-29,36.468,37.278,36.214,37.08,20640,0
2010-11-30,36.58,37.429,36.119,37.278,43880,0
2010-12-01,37.645,38.757,37.57,38.586,57392,0
2010-12-02,38.634,38.634,37.833,38.201,25740,0
2010-12-03,38.003,38.605,38.003,38.605,44470,0
2010-12-06,38.549,38.596,37.984,38.304,50526,0
2010-12-07,38.605,38.982,38.341,38.982,56425,0
2010-12-08,39.057,39.076,38.341,38.418,57778,0
2010-12-09,38.728,39.274,38.079,39.218,52736,0
2010-12-10,39.303,39.303,38.286,39.03,71325,0
2010-12-13,39.076,39.341,38.577,38.86,25347,0
2010-12-14,39.085,39.085,38.86,38.954,39177,0
2010-12-15,38.898,39.076,38.531,38.802,42824,0
2010-12-16,38.785,39.134,38.634,39.134,97425,0
2010-12-17,39.218,39.547,38.728,39.416,100491,0
2010-12-20,39.547,39.962,39.255,39.631,51300,0
2010-12-21,39.754,40.197,39.482,40.093,98345,0
2010-12-22,40.056,40.724,39.999,40.678,36012,0
2010-12-23,40.809,41.243,40.781,41.063,21335,0
2010-12-27,40.912,41.299,40.884,41.204,15004,0
2010-12-28,41.157,41.666,41.054,41.448,31001,0
2010-12-29,41.204,41.902,41.196,41.619,32041,0
2010-12-30,41.515,41.902,41.515,41.543,30863,0
2010-12-31,41.298,41.65,40.697,40.87,13081,0
2011-01-03,41.365,41.902,40.912,41.818,37046,0
2011-01-04,41.892,41.892,39.99,40.075,32836,0
2011-01-05,40.292,40.611,39.717,40.292,55748,0
2011-01-06,40.205,40.96,40.14,40.95,50804,0
2011-01-07,40.932,41.196,40.611,41.186,64184,0
2011-01-10,40.922,41.196,40.705,40.988,30837,0
2011-01-11,41.186,41.214,40.781,41.072,13390,0
2011-01-12,40.968,41.081,39.284,39.453,119224,0
2011-01-13,39.349,39.829,38.898,39.651,18344,0
2011-01-14,39.5,39.744,39.049,39.744,18114,0
2011-01-18,39.443,39.952,39.161,39.934,21124,0
2011-01-19,39.735,39.735,38.954,39.443,33456,0
2011-01-20,39.114,39.783,39.085,39.491,39852,0
2011-01-21,39.651,39.651,39.152,39.341,50670,0
2011-01-24,39.312,39.744,39.274,39.744,36696,0
2011-01-25,39.482,40.018,39.397,39.952,16317,0
2011-01-26,40.018,40.659,39.877,40.433,34240,0
2011-01-27,40.205,40.611,39.735,40.318,51462,0
2011-01-28,40.318,40.386,38.86,39.434,42360,0
2011-01-31,39.173,39.735,38.983,38.992,43877,0
2011-02-01,38.982,39.773,38.663,39.416,43546,0
2011-02-02,39.218,39.556,39.143,39.349,13936,0
2011-02-03,39.349,39.566,38.982,39.556,32296,0
2011-02-04,39.378,39.614,38.935,39.491,32879,0
2011-02-07,39.426,39.641,39.341,39.604,15003,0
2011-02-08,39.443,39.575,39.049,39.575,22944,0
2011-02-09,39.331,39.547,39.057,39.472,19033,0
2011-02-10,39.369,39.641,39.208,39.585,24665,0
2011-02-11,39.378,39.783,39.218,39.698,22899,0
2011-02-14,39.595,39.66,39.274,39.547,15093,0
2011-02-15,39.274,39.726,39.198,39.51,19637,0
2011-02-16,39.547,39.688,39.434,39.651,9698,0
2011-02-18,39.708,39.857,39.453,39.764,17042,0
2011-02-22,39.754,39.802,38.992,39.049,22660,0
2011-02-23,39.114,39.143,38.314,38.39,32040,0
2011-02-24,38.586,38.785,37.89,38.088,38477,0
2011-02-25,38.164,38.502,37.946,38.502,10576,0
2011-02-28,39.312,40.018,38.625,39.312,63365,0
2011-03-01,39.312,40.215,39.312,39.529,110359,0
2011-03-02,39.066,39.98,39.03,39.67,17901,0
2011-03-03,39.802,40.179,39.717,39.942,26189,0
2011-03-04,39.754,39.754,38.775,39.143,66210,0
2011-03-07,38.992,39.189,37.514,38.238,27931,0
2011-03-08,38.258,39.076,38.172,38.963,26856,0
2011-03-09,38.944,39.143,38.775,38.851,6060,0
2011-03-10,37.721,38.277,37.286,37.663,33385,0
2011-03-11,37.618,38.115,37.466,37.89,36147,0
2011-03-14,37.391,37.975,37.06,37.391,55768,0
2011-03-15,36.186,37.353,35.386,36.806,59767,0
2011-03-16,36.902,37.363,36.167,36.693,91396,0
2011-03-17,37.437,37.437,36.534,36.996,55235,0
2011-03-18,37.222,37.9,37.222,37.758,62269,0
2011-03-21,38.605,38.795,38.106,38.795,19699,0
2011-03-22,39.057,39.057,38.258,38.39,37880,0
2011-03-23,38.201,38.521,37.805,38.341,14126,0
2011-03-24,38.323,38.586,38.154,38.436,20563,0
2011-03-25,38.541,39.293,38.323,39.001,22218,0
2011-03-28,39.443,39.443,38.454,38.586,20676,0
2011-03-29,37.683,38.888,37.683,38.767,15936,0
2011-03-30,37.91,39.547,37.91,39.443,23747,0
2011-03-31,38.316,39.526,38.316,39.077,40465,0
2011-04-01,39.076,39.321,38.86,39.057,49132,0
2011-04-04,38.916,39.247,38.531,38.898,29009,0
2011-04-05,38.767,39.076,38.654,39.066,28287,0
2011-04-06,39.482,39.735,38.785,39.67,20345,0
2011-04-07,39.67,39.886,38.888,38.908,12699,0
2011-04-08,39.134,39.293,38.341,38.474,16340,0
2011-04-11,38.408,38.541,38.097,38.474,31084,0
2011-04-12,39.161,39.161,37.495,37.495,20083,0
2011-04-13,37.41,38.757,36.92,37.805,49128,0
2011-04-14,38.012,38.012,37.259,37.843,13654,0
2011-04-15,37.618,38.831,37.618,38.747,35360,0
2011-04-18,38.154,38.332,37.721,38.267,31870,0
2011-04-19,38.323,38.323,37.523,37.721,31290,0
2011-04-20,38.135,38.418,37.956,38.408,18878,0
2011-04-21,38.332,38.596,37.91,38.361,33262,0
2011-04-25,38.144,38.802,38.144,38.371,46858,0
2011-04-26,38.625,38.802,37.984,38.427,84163,0
2011-04-27,38.38,38.689,38.38,38.568,7415,0
2011-04-28,38.559,38.954,38.492,38.888,41634,0
2011-04-29,38.945,39.535,38.945,39.278,52208,0
2011-05-02,38.898,38.982,38.294,38.474,132084,0
2011-05-03,38.689,38.699,38.228,38.454,45578,0
2011-05-04,38.361,38.371,37.917,38.164,97403,0
2011-05-05,37.937,38.634,37.881,38.228,16658,0
2011-05-06,38.531,38.673,37.861,37.871,16749,0
2011-05-09,37.74,38.568,37.335,38.408,12457,0
2011-05-10,39.011,41.487,38.972,41.431,86872,0
2011-05-11,41.214,42.062,41.091,41.619,54854,0
2011-05-12,41.835,43.588,41.515,43.492,39633,0
2011-05-13,43.736,43.736,42.156,42.25,38850,0
2011-05-16,42.089,42.533,41.166,41.412,88284,0
2011-05-17,41.355,41.685,41.081,41.355,42880,0
2011-05-18,41.355,41.431,41.063,41.243,39074,0
2011-05-19,41.422,41.911,40.96,41.431,25720,0
2011-05-20,41.233,41.233,40.395,40.856,33717,0
2011-05-23,40.075,40.809,39.952,40.263,17792,0
2011-05-24,40.451,40.451,39.614,39.773,30553,0
2011-05-25,39.829,40.215,39.67,39.999,21748,0
2011-05-26,41.26,41.26,39.867,40.488,42987,0
2011-05-27,40.488,40.488,40.111,40.273,13843,0
2011-05-31,40.498,41.176,39.99,41.13,147290,0
2011-06-01,40.96,42.005,40.573,40.866,70685,0
2011-06-02,40.968,40.968,40.376,40.63,16274,0
2011-06-03,40.224,40.968,39.623,39.754,45638,0
2011-06-06,38.851,40.31,38.851,39.614,45744,0
2011-06-07,39.793,40.083,39.105,39.434,45365,0
2011-06-08,39.208,39.462,38.888,39.331,33963,0
2011-06-09,39.114,39.857,39.066,39.303,27456,0
2011-06-10,39.001,39.17,38.568,38.822,28154,0
2011-06-13,39.105,39.472,38.654,39.03,26243,0
2011-06-14,39.247,39.717,39.124,39.604,37815,0
2011-06-15,39.218,40.093,39.218,39.462,47335,0
2011-06-16,39.426,40.686,39.426,40.404,29140,0
2011-06-17,40.611,41.157,40.111,40.357,64079,0
2011-06-20,40.273,41.637,40.273,41.355,14586,0
2011-06-21,41.431,42.259,41.431,42.033,27859,0
2011-06-22,41.882,42.146,41.091,41.11,44283,0
2011-06-23,40.847,40.932,39.99,40.753,34040,0
2011-06-24,40.714,40.96,40.018,40.441,158250,0
2011-06-27,40.357,41.252,39.764,41.176,20852,0
2011-06-28,41.373,42.363,41.299,42.298,44069,0
2011-06-29,41.279,42.541,41.279,41.966,28935,0
2011-06-30,42.185,43.07,41.955,42.451,23787,0
2011-07-01,42.306,42.937,42.156,42.852,36934,0
2011-07-05,42.655,43.229,42.23,43.041,27561,0
2011-07-06,43.06,43.314,42.965,43.126,26389,0
2011-07-07,43.314,44.208,43.314,43.465,40945,0
2011-07-08,42.872,43.746,42.872,43.474,19033,0
2011-07-11,43.088,43.36,42.824,42.984,17405,0
2011-07-12,42.824,43.135,42.58,42.73,31148,0
2011-07-13,42.795,43.36,42.315,42.607,19352,0
2011-07-14,42.561,42.957,41.818,41.818,14324,0
2011-07-15,41.826,42.41,41.789,42.052,43751,0
2011-07-18,42.014,42.023,41.072,41.233,64527,0
2011-07-19,41.563,41.628,41.27,41.412,34306,0
2011-07-20,40.488,41.431,40.301,41.279,26319,0
2011-07-21,41.365,41.487,40.714,41.11,56117,0
2011-07-22,41.233,41.233,40.659,40.781,13656,0
2011-07-25,40.537,40.827,39.641,40.282,30102,0
2011-07-26,41.309,41.309,39.547,39.829,62204,0
2011-07-27,39.68,40.075,39.331,39.5,64712,0
2011-07-28,41.873,41.873,40.234,40.386,98180,0
2011-07-29,40.188,41.74,40.188,41.365,309741,0
2011-08-01,41.798,42.739,41.666,42.211,99093,0
2011-08-02,42.165,43.219,41.422,41.422,47712,0
2011-08-03,41.431,42.993,41.196,42.392,52472,0
2011-08-04,41.882,42.551,40.799,40.799,51261,0
2011-08-05,41.26,42.089,39.783,40.978,37720,0
2011-08-08,40.424,41.957,38.851,39.085,124404,0
2011-08-09,39.952,42.259,39.312,41.92,107099,0
2011-08-10,41.223,41.402,39.416,39.416,96679,0
2011-08-11,39.321,41.035,39.321,40.386,116990,0
2011-08-12,40.121,40.621,39.341,40.224,41812,0
2011-08-15,40.103,40.847,39.698,40.263,32998,0
2011-08-16,39.547,40.592,39.547,40.018,92856,0
2011-08-17,40.234,41.017,39.604,40.169,65822,0
2011-08-18,39.924,40.027,38.154,38.474,104129,0
2011-08-19,37.73,39.284,37.73,38.154,82089,0
2011-08-22,39.105,40.197,37.748,38.228,53050,0
2011-08-23,38.248,40.083,38.172,39.97,130401,0
2011-08-24,39.829,40.253,39.397,40.037,103532,0
2011-08-25,40.056,40.056,38.484,38.68,47080,0
2011-08-26,38.673,39.783,38.484,39.735,60130,0
2011-08-29,40.188,41.431,40.018,41.223,95853,0
2011-08-30,41.072,42.005,40.395,41.722,80147,0
2011-08-31,42.041,42.375,40.422,41.222,59518,0
2011-09-01,41.101,41.468,39.585,40.083,81844,0
2011-09-02,39.926,39.926,38.105,38.183,23538,0
2011-09-06,37.25,39.03,35.047,38.908,71432,0
2011-09-07,39.378,39.829,39.284,39.519,78112,0
2011-09-08,39.237,39.472,38.079,38.464,34049,0
2011-09-09,38.238,38.238,36.986,37.712,68987,0
2011-09-12,36.892,37.9,36.816,37.599,29885,0
2011-09-13,37.645,37.956,36.976,37.4,63084,0
2011-09-14,37.768,38.673,37.033,38.172,33627,0
2011-09-15,38.088,38.106,37.07,37.946,21493,0
2011-09-16,38.228,38.398,37.777,38.351,48015,0
2011-09-19,37.721,38.201,37.514,37.861,22508,0
2011-09-20,38.135,38.135,37.193,37.286,65388,0
2011-09-21,37.486,37.608,35.677,35.716,36435,0
2011-09-22,35.48,36.092,34.895,35.451,66765,0
2011-09-23,35.48,36.346,35.272,35.762,57491,0
2011-09-26,35.979,36.722,35.357,36.693,26671,0
2011-09-27,37.269,38.935,37.138,37.74,48300,0
2011-09-28,37.74,37.917,35.96,35.96,48977,0
2011-09-29,36.45,36.892,35.545,36.563,37728,0
2011-09-30,35.983,37.077,34.524,36.754,72943,0
2011-10-03,36.355,37.335,35.518,35.518,64244,0
2011-10-04,35.207,38.332,35.207,38.304,85015,0
2011-10-05,38.154,38.605,37.663,38.474,31053,0
2011-10-06,38.484,38.963,38.097,38.841,41630,0
2011-10-07,38.654,38.963,37.768,37.956,42355,0
2011-10-10,38.521,39.547,38.445,39.416,33896,0
2011-10-11,39.179,39.896,38.812,39.773,26507,0
2011-10-12,39.906,40.894,39.886,40.724,34054,0
2011-10-13,40.395,40.734,40.037,40.537,16512,0
2011-10-14,40.988,41.279,40.131,41.279,24580,0
2011-10-17,40.856,40.856,39.623,39.688,28214,0
2011-10-18,39.811,41.233,39.284,40.968,38509,0
2011-10-19,40.799,41.223,39.942,40.009,23928,0
2011-10-20,40.197,40.197,38.898,39.66,27953,0
2011-10-21,40.31,40.96,39.68,40.95,34450,0
2011-10-24,40.968,41.76,40.968,41.637,66477,0
2011-10-25,41.383,41.76,40.357,40.827,30592,0
2011-10-26,41.563,42.523,40.96,42.127,43223,0
2011-10-27,43.192,46.826,42.682,46.543,94070,0
2011-10-28,46.148,47.57,45.545,45.913,72189,0
2011-10-31,45.651,46.127,45.108,45.26,32110,0
2011-11-01,42.023,45.084,42.023,43.379,55590,0
2011-11-02,44.132,44.35,43.474,44.255,36917,0
2011-11-03,44.378,44.998,43.408,44.791,44484,0
2011-11-04,44.603,44.603,43.699,44.08,15623,0
2011-11-07,44.076,44.255,42.674,43.841,24629,0
2011-11-08,44.255,44.255,43.229,44.096,21669,0
2011-11-09,42.843,43.36,41.017,41.223,35416,0
2011-11-10,41.957,41.957,40.847,41.572,20757,0
2011-11-11,41.572,43.106,41.572,43.06,26040,0
2011-11-14,43.088,43.615,41.902,42.185,28296,0
2011-11-15,41.844,42.739,41.553,42.523,29208,0
2011-11-16,42.052,42.343,40.799,40.809,16871,0
2011-11-17,40.95,41.647,40.724,40.932,20342,0
2011-11-18,41.196,41.487,40.508,41.223,18552,0
2011-11-21,40.678,41.402,40.678,41.336,29801,0
2011-11-22,41.063,41.863,40.866,41.431,22406,0
2011-11-23,41.26,41.713,41.252,41.252,45579,0
2011-11-25,41.157,41.619,41.017,41.619,20309,0
2011-11-28,42.372,42.834,42.372,42.759,43420,0
2011-11-29,42.89,43.775,42.597,42.786,32400,0
2011-11-30,44.013,45.832,44.013,45.709,114519,0
2011-12-01,45.742,46.138,44.434,45.527,44607,0
2011-12-02,46.072,46.939,45.545,46.515,92549,0
2011-12-05,47.08,47.927,46.251,47.259,55932,0
2011-12-06,47.1,47.976,47.023,47.023,39043,0
2011-12-07,47.013,47.081,46.127,46.395,22813,0
2011-12-08,45.919,46.204,44.461,44.536,33900,0
2011-12-09,44.842,46.518,44.842,46.347,36921,0
2011-12-12,45.79,46.28,45.159,45.725,29639,0
2011-12-13,45.969,46.505,44.727,44.735,21799,0
2011-12-14,44.727,45.262,44.067,44.566,41919,0
2011-12-15,45.301,46.242,45.046,45.339,18026,0
2011-12-16,45.832,46.471,45.67,46.156,61225,0
2011-12-19,46.384,46.845,44.679,44.727,18558,0
2011-12-20,45.805,47.023,45.746,46.804,42959,0
2011-12-21,46.556,48.3,46.395,47.862,17837,0
2011-12-22,48.185,48.387,46.967,47.329,17165,0
2011-12-23,47.661,47.776,47.309,47.661,16911,0
2011-12-27,47.461,49.109,47.452,48.671,32063,0
2011-12-28,48.491,48.739,47.795,47.976,22247,0
2011-12-29,48.033,49.69,48.033,49.444,30429,0
2011-12-30,49.529,50.777,49.075,49.662,44612,0
2012-01-03,49.739,49.919,48.223,48.462,61573,0
2012-01-04,48.729,48.786,48.176,48.433,36225,0
2012-01-05,48.11,48.748,47.575,48.567,28469,0
2012-01-06,48.633,49.081,48.309,48.318,32182,0
2012-01-09,48.233,48.681,48.091,48.482,31948,0
2012-01-10,49.053,49.748,48.491,49.243,33630,0
2012-01-11,49.033,49.348,48.928,49.186,14252,0
2012-01-12,48.958,50.026,48.843,49.872,11490,0
2012-01-13,49.234,49.52,48.567,48.948,41646,0
2012-01-17,49.043,49.444,48.804,49.271,24602,0
2012-01-18,49.271,50.12,48.776,50.052,15819,0
2012-01-19,50.406,50.587,49.834,50.529,18603,0
2012-01-20,50.519,51.596,50.453,51.31,22168,0
2012-01-23,52.319,52.319,50.51,50.662,21737,0
2012-01-24,50.157,52.387,49.901,51.576,35680,0
2012-01-25,51.843,53.32,51.586,52.415,21447,0
2012-01-26,52.883,52.883,52.111,52.329,43823,0
2012-01-27,52.311,52.692,51.92,52.397,26900,0
2012-01-30,52.148,52.634,51.758,52.397,50832,0
2012-01-31,52.835,54.701,52.835,53.302,27609,0
2012-02-01,53.577,55.587,53.292,54.987,40663,0
2012-02-02,54.941,56.531,54.911,56.512,40620,0
2012-02-03,57.16,57.16,54.797,55.578,78494,0
2012-02-06,54.597,55.349,54.33,54.559,23699,0
2012-02-07,54.615,54.769,53.397,54.121,22934,0
2012-02-08,54.121,54.444,53.302,54.054,18756,0
2012-02-09,53.521,54.149,53.472,53.645,16571,0
2012-02-10,52.501,53.711,51.681,53.225,22801,0
2012-02-13,53.511,54.597,53.016,54.464,24495,0
2012-02-14,54.302,54.349,53.626,54.225,20862,0
2012-02-15,54.302,54.302,53.511,53.749,23322,0
2012-02-16,52.578,55.16,52.578,55.064,33225,0
2012-02-17,55.378,55.378,54.597,54.958,32315,0
2012-02-21,54.797,55.245,53.397,53.626,27942,0
2012-02-22,53.339,53.606,52.587,53.016,21975,0
2012-02-23,52.939,54.102,52.397,53.215,34685,0
2012-02-24,52.797,53.339,51.911,52.13,29745,0
2012-02-27,51.443,51.892,50.406,51.758,25300,0
2012-02-28,51.882,52.368,50.919,51.081,17948,0
2012-02-29,51.254,51.31,49.68,49.729,31888,0
2012-03-01,49.814,50.492,49.139,49.167,34269,0
2012-03-02,49.062,49.892,47.518,47.557,48399,0
2012-03-05,47.557,49.014,47.557,48.786,23078,0
2012-03-06,48.7,48.757,47.461,47.547,27024,0
2012-03-07,48.404,48.89,47.919,48.89,17372,0
2012-03-08,48.862,49.68,48.423,49.471,22104,0
2012-03-09,49.424,50.977,49.271,50.358,20003,0
2012-03-12,50.348,50.396,49.176,49.471,16848,0
2012-03-13,50.824,55.064,50.653,54.52,65552,0
2012-03-14,54.188,55.492,54.188,54.72,76051,0
2012-03-15,54.693,54.844,52.025,53.368,40380,0
2012-03-16,52.463,53.13,51.53,52.949,80988,0
2012-03-19,53.149,54.931,52.873,54.749,66396,0
2012-03-20,54.33,54.645,54.073,54.339,39316,0
2012-03-21,54.435,55.34,53.958,54.797,88608,0
2012-03-22,54.759,54.968,53.997,54.378,87311,0
2012-03-23,54.54,54.778,54.312,54.54,71471,0
2012-03-26,55.081,55.445,54.112,54.349,76790,0
2012-03-27,54.302,55.17,53.759,54.378,35346,0
2012-03-28,54.605,54.625,52.996,53.978,39190,0
2012-03-29,53.768,54.502,53.768,54.292,23969,0
2012-03-30,54.797,54.797,53.244,53.254,34140,0
2012-04-02,53.215,54.121,52.825,54.121,81724,0
2012-04-03,55.54,56.492,54.339,56.368,125140,0
2012-04-04,55.731,56.645,55.33,56.198,110084,0
2012-04-05,56.026,56.368,55.636,55.636,30550,0
2012-04-09,55.14,55.654,54.416,55.587,93648,0
2012-04-10,55.416,55.741,54.693,54.883,127742,0
2012-04-11,55.426,55.731,54.987,55.731,43568,0
2012-04-12,55.731,56.208,55.626,55.835,154300,0
2012-04-13,55.702,55.702,54.892,55.273,36200,0
2012-04-16,55.359,55.968,54.684,55.616,43119,0
2012-04-17,55.968,57.093,55.683,56.226,76653,0
2012-04-18,55.731,56.407,55.397,55.711,102011,0
2012-04-19,55.731,56.149,54.559,55.16,30933,0
2012-04-20,55.731,55.892,54.749,55.817,46774,0
2012-04-23,55.273,55.854,55.14,55.693,58143,0
2012-04-24,55.731,56.684,55.693,56.684,53938,0
2012-04-25,57.16,57.16,55.607,55.797,113837,0
2012-04-26,55.731,56.208,55.673,55.827,60767,0
2012-04-27,55.731,57.473,55.731,57.16,171101,0
2012-04-30,57.16,57.197,56.431,56.55,141118,0
2012-05-01,56.789,57.883,55.778,56.045,77966,0
2012-05-02,55.854,56.625,55.378,56.625,101609,0
2012-05-03,56.426,56.684,55.607,56.597,49264,0
2012-05-04,56.264,56.446,55.378,55.693,67762,0
2012-05-07,55.683,56.331,54.854,56.159,49639,0
2012-05-08,58.56,58.97,56.607,58.579,108953,0
2012-05-09,58.274,58.951,58.208,58.56,106135,0
2012-05-10,58.846,59.208,58.579,58.96,57358,0
2012-05-11,58.685,58.96,57.837,58.227,35152,0
2012-05-14,57.579,58.408,57.473,57.827,54572,0
2012-05-15,57.693,59.847,57.693,59.379,42390,0
2012-05-16,59.466,60.189,59.141,59.217,64485,0
2012-05-17,59.256,59.493,57.837,57.847,36188,0
2012-05-18,57.607,57.912,56.273,56.684,56439,0
2012-05-21,56.96,56.96,54.968,56.826,114915,0
2012-05-22,56.625,57.275,56.188,57.141,74666,0
2012-05-23,56.492,57.322,56.407,57.16,55097,0
2012-05-24,57.046,57.226,56.597,57.226,29215,0
2012-05-25,57.036,57.16,56.426,56.703,24139,0
2012-05-29,56.932,57.275,56.264,57.074,60199,0
2012-05-30,56.694,57.188,56.264,56.799,44386,0
2012-05-31,56.759,57.245,56.759,57.16,149760,0
2012-06-01,55.998,56.483,55.264,55.882,49994,0
2012-06-04,55.968,56.358,54.941,56.045,43232,0
2012-06-05,55.663,56.512,55.473,56.502,49878,0
2012-06-06,56.57,57.226,56.436,56.55,197245,0
2012-06-07,57.255,57.255,55.54,55.646,57027,0
2012-06-08,55.578,56.56,55.436,56.273,40464,0
2012-06-11,56.902,57.055,55.187,55.245,151466,0
2012-06-12,55.835,56.56,55.081,56.464,67212,0
2012-06-13,56.273,56.57,54.892,55.111,52140,0
2012-06-14,55.055,56.674,54.911,56.293,39885,0
2012-06-15,56.045,56.759,55.578,56.121,77472,0
2012-06-18,55.597,56.102,55.397,55.749,33309,0
2012-06-19,56.179,57.046,55.95,56.483,53840,0
2012-06-20,56.55,56.665,55.854,56.188,36633,0
2012-06-21,55.968,56.368,55.101,55.473,38618,0
2012-06-22,55.607,56.826,55.607,56.769,137396,0
2012-06-25,56.234,56.625,55.522,55.759,56467,0
2012-06-26,55.768,55.835,54.597,55.206,40437,0
2012-06-27,55.255,55.407,54.397,54.645,59684,0
2012-06-28,54.149,54.32,52.329,52.853,60615,0
2012-06-29,53.873,56.154,53.72,56.007,94010,0
2012-07-02,56.208,56.759,55.673,56.759,98059,0
2012-07-03,56.874,57.627,56.864,57.207,38259,0
2012-07-05,56.902,58.426,56.789,57.902,40803,0
2012-07-06,57.541,58.121,57.483,57.997,22349,0
2012-07-09,58.075,58.121,57.407,57.645,31707,0
2012-07-10,58.055,58.075,57.074,57.283,37598,0
2012-07-11,57.292,57.607,56.502,56.864,47279,0
2012-07-12,56.226,56.864,56.016,56.54,35428,0
2012-07-13,56.597,57.55,56.007,57.292,34586,0
2012-07-16,57.207,57.207,55.874,55.931,17739,0
2012-07-17,56.368,56.728,55.94,56.035,19843,0
2012-07-18,55.892,56.674,55.892,56.368,22084,0
2012-07-19,56.616,56.854,55.264,56.57,19668,0
2012-07-20,56.102,56.102,55.454,55.482,28246,0
2012-07-23,54.902,54.902,53.931,54.044,28879,0
2012-07-24,54.283,54.283,52.973,53.549,31908,0
2012-07-25,53.873,54.312,52.624,52.739,29758,0
2012-07-26,53.482,53.749,52.138,53.673,32275,0
2012-07-27,53.883,56.303,52.873,56.179,43269,0
2012-07-30,56.188,56.188,54.244,54.312,40081,0
2012-07-31,54.407,55.206,52.615,52.72,31531,0
2012-08-01,52.921,53.462,52.406,52.597,61718,0
2012-08-02,52.406,53.292,52.111,52.254,30540,0
2012-08-03,52.835,53.377,52.216,52.597,40734,0
2012-08-06,52.825,55.512,52.825,54.034,42205,0
2012-08-07,57.16,57.16,53.807,54.769,55899,0
2012-08-08,54.769,55.302,53.626,55.101,43207,0
2012-08-09,55.16,55.359,54.807,55.16,21438,0
2012-08-10,55.17,55.397,54.996,55.321,11997,0
2012-08-13,55.111,55.33,53.844,54.359,30971,0
2012-08-14,54.788,55.264,54.102,54.368,26062,0
2012-08-15,54.416,54.52,53.682,54.51,33116,0
2012-08-16,54.378,55.636,53.511,55.416,32221,0
2012-08-17,55.445,56.54,55.416,56.502,33510,0
2012-08-20,56.502,57.046,56.054,56.121,56988,0
2012-08-21,56.093,56.67,55.064,55.368,54745,0
2012-08-22,55.016,55.368,53.616,53.73,37926,0
2012-08-23,53.711,53.901,52.587,52.739,44304,0
2012-08-24,52.739,53.807,52.739,53.645,62663,0
2012-08-27,53.663,54.026,53.32,53.73,10687,0
2012-08-28,53.931,54.664,53.931,54.605,14349,0
2012-08-29,54.55,55.15,54.226,55.074,15166,0
2012-08-30,54.73,54.883,53.958,54.197,22633,0
2012-08-31,54.645,54.834,54.216,54.52,12789,0
2012-09-04,53.777,54.263,51.607,54.112,66396,0
2012-09-05,54.253,54.253,53.169,53.901,92561,0
2012-09-06,53.958,55.502,53.958,54.454,49744,0
2012-09-07,54.664,55.026,54.407,54.73,26302,0
2012-09-10,54.578,55.006,54.112,54.407,23718,0
2012-09-11,54.112,55.081,54.102,54.51,25122,0
2012-09-12,53.844,54.769,53.387,54.635,39047,0
2012-09-13,54.635,55.864,53.663,55.807,51506,0
2012-09-14,55.817,55.835,55.074,55.445,43481,0
2012-09-17,55.463,55.731,54.664,55.197,36634,0
2012-09-18,55.321,56.455,55.045,56.159,99904,0
2012-09-19,56.244,56.893,56.244,56.426,53695,0
2012-09-20,56.264,56.521,55.711,56.244,17090,0
2012-09-21,56.997,57.017,56.293,56.521,73678,0
2012-09-24,56.512,57.255,55.968,56.912,34255,0
2012-09-25,57.121,58.359,57.007,57.579,80751,0
2012-09-26,57.893,59.179,57.893,59.075,57445,0
2012-09-27,59.541,60.399,58.789,60.236,69771,0
2012-09-28,59.874,60.485,59.694,59.75,33216,0
2012-10-01,60.246,60.807,59.903,60.437,34381,0
2012-10-02,60.79,60.894,58.874,59.456,34765,0
2012-10-03,59.361,59.828,58.96,59.131,23294,0
2012-10-04,59.065,59.065,58.541,59.027,56670,0
2012-10-05,59.027,59.17,58.227,58.313,129173,0
2012-10-08,57.97,59.188,57.778,59.093,64075,0
2012-10-09,59.065,59.475,58.121,59.198,32600,0
2012-10-10,59.103,59.599,58.941,59.265,16122,0
2012-10-11,59.837,60.017,59.275,59.779,20694,0
2012-10-12,59.627,60.255,59.456,59.579,17972,0
2012-10-15,59.561,60.255,59.303,59.998,13893,0
2012-10-16,60.494,61.18,60.236,60.885,37423,0
2012-10-17,61.075,62.161,60.314,61.532,28084,0
2012-10-18,61.656,62.247,60.656,61.512,29428,0
2012-10-19,61.313,62.17,60.903,60.999,41879,0
2012-10-22,60.971,61.046,58.74,59.332,40773,0
2012-10-23,58.997,59.303,58.274,59.065,22938,0
2012-10-24,59.246,60.209,58.332,59.759,40427,0
2012-10-25,59.837,61.828,59.646,61.38,23671,0
2012-10-26,60.646,60.885,59.847,60.446,17073,0
2012-10-31,60.856,62.399,60.856,62.237,29462,0
2012-11-01,62.466,63.685,61.838,63.39,51246,0
2012-11-02,63.685,64.019,62.542,62.542,38502,0
2012-11-05,62.522,62.936,61.189,62.304,22574,0
2012-11-06,61.913,61.913,59.903,60.095,87474,0
2012-11-07,59.743,59.837,56.978,57.35,84871,0
2012-11-08,57.331,57.521,56.464,56.579,51230,0
2012-11-09,55.95,57.064,55.683,56.922,85352,0
2012-11-12,56.932,57.893,56.217,56.273,53792,0
2012-11-13,56.217,56.464,55.616,55.749,25660,0
2012-11-14,55.702,55.909,54.958,55.064,53479,0
2012-11-15,55.245,55.255,53.978,54.168,25816,0
2012-11-16,54.55,57.102,54.54,56.74,291919,0
2012-11-19,57.398,58.77,56.73,57.398,114471,0
2012-11-20,57.378,58.227,57.265,57.636,53360,0
2012-11-21,57.847,58.531,57.541,58.474,51898,0
2012-11-23,58.76,59.007,57.912,58.121,35037,0
2012-11-26,58.296,59.211,58.16,58.864,34366,0
2012-11-27,58.642,60.136,58.595,58.595,62356,0
2012-11-28,59.008,60.214,58.507,59.982,40219,0
2012-11-29,60.6,61.601,60.58,60.956,21516,0
2012-11-30,61.168,61.168,60.325,60.936,37011,0
2012-12-03,62.036,62.922,61.11,61.602,44380,0
2012-12-04,61.468,62.422,60.763,62.055,99519,0
2012-12-05,62.113,62.113,61.11,61.352,25427,0
2012-12-06,61.216,62.113,60.619,60.811,39063,0
2012-12-07,61.052,61.389,59.885,60.619,19415,0
2012-12-10,60.744,60.976,60.358,60.627,12871,0
2012-12-11,61.178,61.178,59.769,60.503,41315,0
2012-12-12,60.753,61.322,60.185,61.11,50939,0
2012-12-13,61.352,62.565,60.734,61.082,121287,0
2012-12-14,60.83,61.844,60.224,60.59,21712,0
2012-12-17,61.042,61.477,60.5,61.13,28930,0
2012-12-18,61.256,62.662,61.062,62.644,22969,0
2012-12-19,62.585,62.585,61.631,61.794,22392,0
2012-12-20,61.12,61.824,60.926,61.775,77602,0
2012-12-21,61.514,61.978,61.206,61.785,151805,0
2012-12-24,61.728,62.662,61.023,62.644,11094,0
2012-12-26,62.595,62.595,60.637,61.381,31205,0
2012-12-27,61.698,62.007,60.763,61.737,40647,0
2012-12-28,61.65,63.057,61.65,62.093,43865,0
2012-12-31,62.334,64.359,61.544,64.06,46412,0
2013-01-02,65.353,67.194,64.629,66.624,93723,0
2013-01-03,66.52,66.905,66.114,66.528,29997,0
2013-01-04,66.905,67.464,66.431,67.348,22902,0
2013-01-07,66.836,67.039,65.94,66.181,71862,0
2013-01-08,65.757,66.404,65.593,66.181,30959,0
2013-01-09,66.306,67.116,66.074,66.905,19608,0
2013-01-10,67.185,67.185,66.114,66.44,21574,0
2013-01-11,63.404,66.52,63.404,65.381,25311,0
2013-01-14,65.275,65.313,64.566,64.566,9841,0
2013-01-15,64.581,64.581,63.665,64.041,64201,0
2013-01-16,64.06,64.435,63.617,63.839,102386,0
2013-01-17,64.243,64.273,63.578,64.079,37994,0
2013-01-18,64.157,64.455,63.81,64.089,58152,0
2013-01-22,64.128,64.398,63.501,63.848,44482,0
2013-01-23,63.607,64.003,63.529,63.781,25850,0
2013-01-24,63.867,64.143,63.385,63.646,75273,0
2013-01-25,64.089,64.33,63.347,63.877,15297,0
2013-01-28,64.157,64.359,63.202,63.8,24100,0
2013-01-29,63.482,63.897,63.047,63.482,53221,0
2013-01-30,63.367,63.819,61.631,61.718,32122,0
2013-01-31,61.814,62.615,61.728,62.334,50114,0
2013-02-01,62.18,63.925,62.036,63.877,26238,0
2013-02-04,63.646,64.157,62.519,62.971,131589,0
2013-02-05,63.077,64.253,63.077,63.598,66901,0
2013-02-06,63.293,64.079,63.293,63.877,20451,0
2013-02-07,63.925,64.176,63.578,63.829,77659,0
2013-02-08,64.089,65.294,63.993,64.176,41893,0
2013-02-11,64.108,64.62,63.907,64.204,119182,0
2013-02-12,63.742,65.313,63.742,64.05,66049,0
2013-02-13,63.935,64.59,63.575,64.195,52428,0
2013-02-14,64.079,64.551,63.626,63.761,49510,0
2013-02-15,64.301,64.388,63.376,63.8,58165,0
2013-02-19,64.022,64.283,63.771,63.954,35620,0
2013-02-20,64.06,64.118,63.298,63.482,65953,0
2013-02-21,63.655,64.041,63.173,63.328,13736,0
2013-02-22,63.723,64.05,63.385,63.983,27921,0
2013-02-25,63.742,63.963,63.153,63.424,49425,0
2013-02-26,63.501,63.79,61.322,62.422,131234,0
2013-02-27,62.547,64.435,62.547,63.723,54606,0
2013-02-28,63.529,64.079,63.057,63.607,74980,0
2013-03-01,63.038,63.935,63.038,63.529,49336,0
2013-03-04,63.723,63.819,62.836,63.404,49195,0
2013-03-05,63.539,63.655,62.826,63.222,60010,0
2013-03-06,63.222,63.222,62.499,63.087,90291,0
2013-03-07,62.875,63.569,62.565,63.077,136372,0
2013-03-08,63.559,63.559,62.903,63.288,239637,0
2013-03-11,62.971,63.549,62.836,63.136,41758,0
2013-03-12,62.885,63.126,62.229,62.74,100176,0
2013-03-13,62.759,63.954,62.595,63.839,38588,0
2013-03-14,64.003,65.632,63.81,65.188,24751,0
2013-03-15,65.333,65.747,64.871,65.554,55536,0
2013-03-18,64.851,65.353,64.243,65.169,80339,0
2013-03-19,65.053,65.39,64.59,64.61,50105,0
2013-03-20,64.783,64.937,64.465,64.841,49077,0
2013-03-21,64.581,65.39,64.504,65.053,26542,0
2013-03-22,65.536,67.829,65.536,67.222,53264,0
2013-03-25,67.647,68.186,67.098,67.444,27768,0
2013-03-26,67.627,67.801,67.299,67.743,19305,0
2013-03-27,67.444,68.129,67.444,67.617,23324,0
2013-03-28,67.772,67.917,67.521,67.521,40424,0
2013-04-01,67.868,69.111,67.868,68.9,61045,0
2013-04-02,69.526,70.452,69.526,70.086,47454,0
2013-04-03,70.558,70.77,69.652,70.413,228880,0
2013-04-04,70.452,70.722,69.883,70.038,29450,0
2013-04-05,68.861,69.864,68.437,69.208,21324,0
2013-04-08,69.342,69.411,68.668,69.121,16437,0
2013-04-09,69.044,69.226,67.088,67.125,55022,0
2013-04-10,68.149,71.532,67.993,70.134,50764,0
2013-04-11,70.134,70.375,69.43,69.556,32057,0
2013-04-12,69.411,70.713,69.034,70.332,20031,0
2013-04-15,69.961,70.394,67.222,67.551,44503,0
2013-04-16,68.35,68.678,67.579,68.591,47867,0
2013-04-17,67.685,69.305,66.162,66.72,36560,0
2013-04-18,66.856,66.856,65.8,66.45,36441,0
2013-04-19,67.464,70.558,67.241,69.575,49589,0
2013-04-22,69.43,70.191,67.281,68.823,37348,0
2013-04-23,69.121,69.787,68.475,69.593,48493,0
2013-04-24,69.352,70.22,68.871,70.22,78640,0
2013-04-25,70.991,70.991,69.227,70.519,90433,0
2013-04-26,70.375,72.167,70.201,71.638,68206,0
2013-04-29,71.821,73.055,71.589,72.823,35760,0
2013-04-30,72.428,73.826,72.187,73.71,71166,0
2013-05-01,73.489,73.489,72.303,72.785,79601,0
2013-05-02,73.238,76.121,73.218,75.435,74799,0
2013-05-03,76.728,77.46,75.639,77.133,134113,0
2013-05-06,76.669,76.669,74.242,75.06,58190,0
2013-05-07,74.963,76.245,74.944,75.821,19383,0
2013-05-08,75.465,75.755,74.232,75.359,49566,0
2013-05-09,75.109,75.811,74.81,75.003,42337,0
2013-05-10,75.31,75.995,74.52,75.166,30003,0
2013-05-13,74.963,75.542,74.242,75.282,37828,0
2013-05-14,75.166,76.911,75.166,76.544,25764,0
2013-05-15,76.101,77.519,75.806,77.239,49148,0
2013-05-16,77.721,78.549,77.605,78.27,67306,0
2013-05-17,78.444,79.042,77.556,78.675,25426,0
2013-05-20,78.193,79.051,77.412,78.087,21462,0
2013-05-21,78.308,79.051,77.797,78.944,22456,0
2013-05-22,78.8,80.574,78.087,78.917,40492,0
2013-05-23,78.087,79.399,77.846,79.389,44496,0
2013-05-24,79.264,79.88,78.048,79.34,33377,0
2013-05-28,80.371,81.385,78.338,81.085,61270,0
2013-05-29,80.833,81.095,79.736,80.015,97181,0
2013-05-30,80.015,81.596,79.35,80.863,69272,0
2013-05-31,80.342,83.273,80.342,80.922,61451,0
2013-06-03,80.015,80.015,77.344,79.32,91932,0
2013-06-04,79.195,79.995,78.164,78.868,31329,0
2013-06-05,78.472,78.772,77.75,78.308,21463,0
2013-06-06,78.405,78.559,77.403,78.232,51724,0
2013-06-07,78.559,79.957,78.203,78.954,26143,0
2013-06-10,78.954,79.852,78.666,79.466,23881,0
2013-06-11,78.944,79.639,77.932,78.135,36198,0
2013-06-12,78.907,78.907,76.371,76.535,22347,0
2013-06-13,76.795,78.183,75.755,77.268,35788,0
2013-06-14,77.354,77.701,76.679,77.018,19492,0
2013-06-17,77.499,77.942,76.14,76.409,33416,0
2013-06-18,76.679,78.829,76.409,78.607,43068,0
2013-06-19,79.003,79.003,77.325,77.344,15141,0
2013-06-20,76.516,77.084,75.871,76.111,23254,0
2013-06-21,76.448,77.258,75.455,75.59,98404,0
2013-06-24,75.099,75.099,73.507,73.806,36031,0
2013-06-25,74.192,75.379,73.69,75.127,37653,0
2013-06-26,75.986,76.429,75.253,75.782,15156,0
2013-06-27,76.178,76.825,75.907,76.632,19118,0
2013-06-28,76.985,78.115,76.732,76.78,363141,0
2013-07-01,76.246,77.803,76.111,77.509,40498,0
2013-07-02,76.978,78.549,76.699,77.972,42881,0
2013-07-03,77.769,78.44,77.094,77.856,21093,0
2013-07-05,79.195,80.334,78.087,80.169,24857,0
2013-07-08,80.69,80.69,79.726,79.948,46628,0
2013-07-09,80.063,81.046,79.389,80.025,40949,0
2013-07-10,79.736,80.69,79.736,80.431,26561,0
2013-07-11,81.412,82.03,81.027,81.538,41849,0
2013-07-12,81.201,82.222,80.324,80.593,46279,0
2013-07-15,80.69,81.298,80.005,81.192,21584,0
2013-07-16,80.863,81.027,79.485,80.642,38283,0
2013-07-17,81.219,81.471,80.569,80.787,31481,0
2013-07-18,80.999,81.219,80.015,80.477,28978,0
2013-07-19,80.295,80.564,80.16,80.334,30002,0
2013-07-22,79.822,80.169,79.746,79.938,30610,0
2013-07-23,79.948,80.256,78.685,78.954,36598,0
2013-07-24,79.426,79.736,78.424,78.926,19858,0
2013-07-25,79.042,79.042,77.997,78.878,34094,0
2013-07-26,78.212,78.713,77.278,77.876,26979,0
2013-07-29,77.876,78.656,76.553,77.922,14973,0
2013-07-30,78.434,79.051,77.942,78.299,16564,0
2013-07-31,78.762,79.446,78.203,78.29,44058,0
2013-08-01,78.549,81.172,78.038,80.949,31267,0
2013-08-02,80.747,81.684,80.111,81.375,27132,0
2013-08-05,81.528,82.431,80.788,82.376,38688,0
2013-08-06,81.857,82.348,80.188,80.536,26121,0
2013-08-07,80.574,80.574,79.32,79.812,18474,0
2013-08-08,79.986,80.863,79.089,79.62,22399,0
2013-08-09,79.687,79.687,78.81,79.292,45861,0
2013-08-12,78.472,79.214,78.472,79.099,29023,0
2013-08-13,79.34,79.591,78.8,79.35,25609,0
2013-08-14,79.581,79.986,78.883,79.938,40220,0
2013-08-15,79.244,79.639,78.135,78.328,38258,0
2013-08-16,77.932,78.328,77.114,77.374,40035,0
2013-08-19,77.152,77.913,77.123,77.701,30195,0
2013-08-20,78.038,79.379,78.038,78.531,13599,0
2013-08-21,78.135,78.348,76.795,77.133,17164,0
2013-08-22,77.19,78.554,77.084,77.701,16069,0
2013-08-23,77.894,78.703,76.728,78.531,12605,0
2013-08-26,78.954,79.63,78.531,78.887,16730,0
2013-08-27,78.232,78.521,77.932,78.183,37806,0
2013-08-28,78.434,78.637,77.653,78.125,22807,0
2013-08-29,78.135,78.868,77.866,78.434,27459,0
2013-08-30,78.904,79.401,78.874,78.874,47822,0
2013-09-03,79.003,79.514,77.662,77.876,19319,0
2013-09-04,78.415,79.224,78.029,79.148,59952,0
2013-09-05,79.185,79.31,78.492,79.138,11687,0
2013-09-06,79.051,79.706,78.26,78.954,26892,0
2013-09-09,79.051,79.871,78.666,79.812,31091,0
2013-09-10,80.015,81.192,80.015,81.027,42227,0
2013-09-11,80.979,82.146,80.979,81.963,38464,0
2013-09-12,81.731,81.944,80.979,80.979,35971,0
2013-09-13,81.451,81.944,80.979,81.894,24448,0
2013-09-16,82.724,82.994,81.114,81.944,29346,0
2013-09-17,81.721,83.871,81.634,82.927,35855,0
2013-09-18,83.187,84.748,82.964,84.411,36534,0
2013-09-19,84.768,84.836,84.111,84.748,20905,0
2013-09-20,84.816,86.127,84.121,85.433,157530,0
2013-09-23,85.202,86.04,84.392,85.664,40010,0
2013-09-24,86.011,86.58,84.171,84.912,46886,0
2013-09-25,85.308,86.07,84.69,85.288,35911,0
2013-09-26,85.615,86.455,84.353,84.729,35165,0
2013-09-27,84.035,85.25,82.502,83.447,22379,0
2013-09-30,83.675,84.59,82.963,84.249,46089,0
2013-10-01,83.244,84.276,82.908,83.969,35372,0
2013-10-02,83.447,83.919,82.598,83.041,35061,0
2013-10-03,82.666,83.303,81.75,81.99,42736,0
2013-10-04,81.818,83.785,81.818,83.466,24170,0
2013-10-07,82.936,83.601,82.705,82.792,22820,0
2013-10-08,82.734,84.643,81.192,81.249,54044,0
2013-10-09,81.788,82.472,81.192,81.973,31692,0
2013-10-10,82.898,84.372,82.087,83.755,16868,0
2013-10-11,83.804,85.134,83.523,84.836,23730,0
2013-10-14,84.662,85.182,84.382,84.787,20739,0
2013-10-15,84.806,84.806,83.679,83.745,16321,0
2013-10-16,84.565,85.076,83.823,84.478,27903,0
2013-10-17,83.959,84.787,83.389,84.362,21265,0
2013-10-18,85.278,86.773,84.478,86.513,44086,0
2013-10-21,86.359,87.111,85.819,85.895,16494,0
2013-10-22,85.76,86.417,85.684,85.935,20954,0
2013-10-23,85.723,85.847,84.941,85.153,29460,0
2013-10-24,85.028,85.654,84.497,85.482,20746,0
2013-10-25,85.857,86.224,84.247,84.854,19813,0
2013-10-28,84.854,85.519,84.19,84.854,25517,0
2013-10-29,84.836,85.694,83.881,84.826,28214,0
2013-10-30,84.826,84.826,83.679,83.939,34335,0
2013-10-31,85.252,85.252,83.528,83.655,34301,0
2013-11-01,82.685,82.831,81.288,81.605,56637,0
2013-11-04,82.136,84.836,81.904,83.033,37268,0
2013-11-05,82.366,82.821,81.288,81.944,23443,0
2013-11-06,82.242,82.908,80.815,80.989,29770,0
2013-11-07,81.461,81.654,79.456,79.889,47302,0
2013-11-08,79.822,81.605,79.696,81.123,17012,0
2013-11-11,81.5,81.5,79.706,80.025,104439,0
2013-11-12,80.141,81.316,79.842,81.075,16390,0
2013-11-13,80.843,81.827,80.527,81.721,14626,0
2013-11-14,81.509,81.973,80.913,81.558,18671,0
2013-11-15,81.904,84.836,81.201,82.222,27903,0
2013-11-18,82.772,83.89,81.375,81.914,24274,0
2013-11-19,80.603,81.894,80.603,81.009,31576,0
2013-11-20,81.365,81.77,80.517,81.037,13070,0
2013-11-21,81.385,83.9,80.93,83.389,39729,0
2013-11-22,83.669,84.527,82.878,83.959,27696,0
2013-11-25,84.111,84.353,83.409,83.969,16597,0
2013-11-26,83.9,84.111,83.447,83.939,14004,0
2013-11-27,84.247,86.666,84.102,86.426,22406,0
2013-11-29,88.017,88.174,87.053,87.492,15175,0
2013-12-02,86.85,86.85,83.871,83.977,14315,0
2013-12-03,84.6,85.817,84.278,84.902,20949,0
2013-12-04,84.132,85.564,83.508,84.707,166469,0
2013-12-05,84.668,85.505,83.752,84.668,64391,0
2013-12-06,85.71,86.576,85.33,85.827,27419,0
2013-12-09,85.738,87.18,85.738,86.556,29474,0
2013-12-10,86.001,86.371,84.687,85.174,51451,0
2013-12-11,85.144,86.596,84.882,84.892,51451,0
2013-12-12,85.223,85.7,84.892,85.204,28534,0
2013-12-13,85.35,86.703,84.824,85.797,39846,0
2013-12-16,85.934,87.637,85.7,87.17,35841,0
2013-12-17,87.356,87.356,85.408,86.294,39846,0
2013-12-18,86.313,87.949,86.187,87.715,36970,0
2013-12-19,87.375,87.375,85.651,86.158,26598,0
2013-12-20,86.586,88.387,86.586,87.637,110809,0
2013-12-23,88.222,88.222,86.693,87.229,37998,0
2013-12-24,85.781,87.637,85.781,87.14,21865,0
2013-12-26,87.637,88.349,87.317,87.599,19102,0
2013-12-27,87.93,87.93,86.089,87.014,46418,0
2013-12-30,86.743,87.267,86.663,86.907,22798,0
2013-12-31,87.123,87.832,86.771,87.297,25982,0
2014-01-02,86.937,88.495,86.761,87.307,65320,0
2014-01-03,87.404,87.93,86.624,87.15,22223,0
2014-01-06,87.307,87.307,86.304,86.751,51451,0
2014-01-07,87.248,88.007,86.663,87.754,59079,0
2014-01-08,86.304,87.832,86.304,87.687,61617,0
2014-01-09,88.125,88.125,86.663,87.667,67676,0
2014-01-10,87.774,88.495,87.15,88.369,48473,0
2014-01-13,88.339,88.972,88.134,88.739,73221,0
2014-01-14,89.352,90.481,89.002,90.268,52682,0
2014-01-15,90.325,90.529,89.78,90.325,29884,0
2014-01-16,90.072,91.367,90.072,91.065,44221,0
2014-01-17,91.212,92.594,90.871,92.058,59255,0
2014-01-21,92.117,93.023,91.464,91.824,52478,0
2014-01-22,91.707,92.234,91.25,91.854,35430,0
2014-01-23,91.017,92.01,90.802,91.66,37484,0
2014-01-24,89.595,91.24,88.865,89.848,65661,0
2014-01-27,90.394,90.88,87.959,88.612,39229,0
2014-01-28,88.962,89.059,88.068,88.826,47332,0
2014-01-29,87.706,87.94,86.343,86.391,75379,0
2014-01-30,87.443,88.378,86.596,86.771,38819,0
2014-01-31,85.154,87.024,85.154,86.771,47413,0
2014-02-03,86.771,87.346,85.359,85.544,81617,0
2014-02-04,85.097,86.001,85.057,85.651,48456,0
2014-02-05,84.726,86.274,83.091,85.944,66110,0
2014-02-06,85.934,87.336,85.768,86.168,53062,0
2014-02-07,86.109,86.663,85.271,86.284,58421,0
2014-02-10,86.343,88.144,85.126,88.125,63068,0
2014-02-11,86.713,89.303,86.547,88.533,68712,0
2014-02-12,88.543,89.918,87.356,87.687,46283,0
2014-02-13,88.514,88.524,86.683,88.359,113640,0
2014-02-14,87.93,89.566,87.813,89.566,27427,0
2014-02-18,88.923,90.131,88.758,89.323,31127,0
2014-02-19,88.776,89.342,88.222,88.855,30868,0
2014-02-20,88.397,90.277,88.299,90.072,28860,0
2014-02-21,90.559,90.948,89.327,90.763,34769,0
2014-02-24,91.143,94.2,91.124,93.325,32596,0
2014-02-25,93.12,93.48,91.182,91.834,29742,0
2014-02-26,91.533,93.306,91.357,92.643,27771,0
2014-02-27,87.365,90.812,82.836,90.529,152445,0
2014-02-28,90.374,91.319,90.121,90.559,62879,0
2014-03-03,90.072,90.218,87.92,89.644,40283,0
2014-03-04,89.644,91.727,89.449,91.027,102935,0
2014-03-05,90.325,90.559,89.667,90.218,129433,0
2014-03-06,90.559,91.124,89.673,91.017,34024,0
2014-03-07,91.299,92.507,90.969,91.523,25553,0
2014-03-10,90.939,92.107,90.715,91.757,30385,0
2014-03-11,91.143,92,90.218,90.325,35474,0
2014-03-12,89.595,90.832,89.303,90.832,55116,0
2014-03-13,91.085,91.28,89.663,90.725,69381,0
2014-03-14,90.9,91.387,90.141,90.618,25078,0
2014-03-17,90.822,91.903,90.822,91.338,46123,0
2014-03-18,91.737,91.737,90.628,91.027,37558,0
2014-03-19,90.725,91.148,89.878,90.198,15746,0
2014-03-20,90.295,90.725,90.014,90.384,16702,0
2014-03-21,90.997,92.02,90.151,90.432,69242,0
2014-03-24,92.095,92.095,89.273,89.868,31705,0
2014-03-25,90.628,90.647,89.137,89.663,34472,0
2014-03-26,89.605,90.481,88.202,88.855,54942,0
2014-03-27,88.669,88.739,88.115,88.485,61758,0
2014-03-28,88.387,89.536,87.739,87.988,36655,0
2014-03-31,88.125,89.463,88.085,88.903,70944,0
2014-04-01,88.719,90.151,88.719,89.517,53821,0
2014-04-02,89.449,89.449,88.319,89.02,52831,0
2014-04-03,89.166,89.293,87.637,88.349,40938,0
2014-04-04,88.29,88.942,85.827,85.973,93703,0
2014-04-07,85.691,85.885,84.96,85.028,44252,0
2014-04-08,85.378,85.378,84.112,84.522,54874,0
2014-04-09,84.532,85.204,84.327,84.931,84089,0
2014-04-10,84.57,85.204,82.856,83.568,104732,0
2014-04-11,84.045,84.122,82.846,83.256,44914,0
2014-04-14,83.353,83.985,82.769,83.208,53578,0
2014-04-15,83.704,84.318,82.506,83.742,56578,0
2014-04-16,83.985,84.707,83.49,83.898,42799,0
2014-04-17,83.888,85.486,83.226,84.872,112620,0
2014-04-21,84.794,85.457,84.425,85.028,57892,0
2014-04-22,85.077,86.508,84.816,85.748,32948,0
2014-04-23,86.411,86.78,84.473,85.534,58235,0
2014-04-24,85.944,85.944,83.918,85.009,66198,0
2014-04-25,84.629,85.057,83.402,83.879,79768,0
2014-04-28,84.444,84.94,83.742,84.843,111155,0
2014-04-29,84.95,85.944,84.337,84.717,108980,0
2014-04-30,84.444,85.768,83.968,85.524,94953,0
2014-05-01,85.223,86.109,84.229,85.524,94257,0
2014-05-02,85.768,86.421,85.126,85.758,109315,0
2014-05-05,85.437,86.177,85.437,85.914,56522,0
2014-05-06,86.177,86.177,84.979,85.505,76334,0
2014-05-07,85.164,85.856,84.405,85.467,116671,0
2014-05-08,84.834,85.778,83.811,84.473,74420,0
2014-05-09,83.879,84.892,83.402,84.132,67329,0
2014-05-12,84.482,86.381,84.473,85.359,59825,0
2014-05-13,86.937,86.937,84.055,84.327,77582,0
2014-05-14,84.162,84.512,83.334,83.752,102287,0
2014-05-15,83.47,83.47,81.512,82.896,128611,0
2014-05-16,82.72,83.548,81.854,83.295,46684,0
2014-05-19,82.769,83.898,82.706,83.139,28628,0
2014-05-20,82.672,83.051,81.795,82.272,60556,0
2014-05-21,82.331,83.071,82.049,82.71,34349,0
2014-05-22,82.662,83.129,82.419,82.565,40992,0
2014-05-23,82.866,83.314,82.204,82.954,43690,0
2014-05-27,82.769,84.191,82.769,84.112,48179,0
2014-05-28,83.461,83.958,81.776,83.236,86276,0
2014-05-29,83.782,83.841,82.292,83.373,43514,0
2014-05-30,83.762,84.482,82.944,83.908,70853,0
2014-06-02,84.259,84.327,83.188,83.879,46378,0
2014-06-03,83.841,84.482,83.129,83.898,87498,0
2014-06-04,83.85,84.814,83.363,84.512,56537,0
2014-06-05,84.834,86.304,84.025,85.875,84136,0
2014-06-06,86.381,87.872,85.885,86.907,63409,0
2014-06-09,87.195,87.195,85.934,86.713,85209,0
2014-06-10,86.353,86.81,86.168,86.683,38716,0
2014-06-11,86.255,86.743,85.699,86.673,27995,0
2014-06-12,85.894,86.304,85.856,85.973,35323,0
2014-06-13,85.729,87.862,85.457,87.297,62365,0
2014-06-16,86.986,86.986,85.651,86.703,37994,0
2014-06-17,86.421,87.52,85.848,87.083,41129,0
2014-06-18,86.907,87.52,86.313,87.15,25679,0
2014-06-19,86.196,87.832,86.072,87.13,23266,0
2014-06-20,87.628,87.628,85.875,86.421,105036,0
2014-06-23,86.528,86.84,84.794,86.751,33644,0
2014-06-24,86.761,87.677,85.76,86.44,62904,0
2014-06-25,86.371,87.103,86.177,87.053,36336,0
2014-06-26,86.498,87.043,86.498,86.761,33933,0
2014-06-27,86.556,87.794,86.177,87.794,250951,0
2014-06-30,86.937,87.745,86.401,87.745,76656,0
2014-07-01,87.881,89.566,87.501,88.855,103895,0
2014-07-02,89.614,89.614,88.397,88.875,44056,0
2014-07-03,88.786,89.196,88.017,88.992,31898,0
2014-07-07,88.465,88.632,87.618,87.657,38138,0
2014-07-08,87.19,87.423,86.46,86.907,41984,0
2014-07-09,86.996,87.51,86.371,87.492,26919,0
2014-07-10,86.401,87.17,86.236,86.956,61615,0
2014-07-11,86.693,87.443,85.996,87.093,33405,0
2014-07-14,87.872,88.359,86.663,86.79,28232,0
2014-07-15,87.093,87.287,86.663,86.723,39415,0
2014-07-16,87.248,87.248,86.411,86.538,37545,0
2014-07-17,85.944,86.177,85.544,85.611,60052,0
2014-07-18,85.281,86.177,85.214,85.378,94577,0
2014-07-21,85.281,85.788,84.522,85.691,53988,0
2014-07-22,86.128,86.177,85.514,85.817,22771,0
2014-07-23,85.788,85.991,85.261,85.611,30454,0
2014-07-24,85.738,85.778,84.687,84.834,78679,0
2014-07-25,84.181,84.717,83.695,84.015,41331,0
2014-07-28,84.229,84.395,83.402,84.084,84234,0
2014-07-29,84.347,84.668,83.742,84.22,44641,0
2014-07-30,84.259,85.184,84.021,84.658,72379,0
2014-07-31,84.435,86.206,83.94,84.229,136234,0
2014-08-01,85.301,86.645,84.677,86.333,105662,0
2014-08-04,86.528,87.346,86.421,87.13,70230,0
2014-08-05,87.053,88.612,87.053,88.319,125630,0
2014-08-06,88.154,88.719,87.604,88.46,50130,0
2014-08-07,88.436,89.099,88.065,88.582,54578,0
2014-08-08,88.505,88.942,88.164,88.729,44062,0
2014-08-11,88.865,89.099,88.407,88.972,47423,0
2014-08-12,88.572,89.099,88.285,88.962,31754,0
2014-08-13,89.099,89.099,88.65,88.796,54474,0
2014-08-14,88.826,89.391,88.826,88.982,38395,0
2014-08-15,89.099,89.381,88.582,89.216,71554,0
2014-08-18,89.586,90.394,89.323,90.335,49486,0
2014-08-19,90.559,91.055,89.91,90.258,20675,0
2014-08-20,89.906,90.325,89.586,90.062,29696,0
2014-08-21,89.683,90.295,89.4,89.994,28588,0
2014-08-22,89.809,90.121,89.391,89.703,20767,0
2014-08-25,89.381,90.559,89.361,89.79,28088,0
2014-08-26,89.644,90.745,89.644,90.559,33576,0
2014-08-27,90.521,90.909,90.305,90.568,28443,0
2014-08-28,90.111,91.931,90.014,91.542,45874,0
2014-08-29,91.533,92.214,91.222,91.698,44683,0
2014-09-02,92.02,93.48,91.961,92.866,123049,0
2014-09-03,92.857,93.46,92.857,93.033,43961,0
2014-09-04,93.033,94.464,92.964,93.996,69488,0
2014-09-05,93.519,94.454,89.691,94.444,83154,0
2014-09-08,94.367,94.892,93.519,93.967,53413,0
2014-09-09,93.587,93.616,92.954,93.48,25378,0
2014-09-10,93.217,93.558,92.983,93.441,32746,0
2014-09-11,92.838,93.802,92.838,93.676,44480,0
2014-09-12,93.676,95.009,92.107,94.22,81801,0
2014-09-15,93.296,94.093,93.159,93.48,38893,0
2014-09-16,93.353,93.937,93.181,93.783,33194,0
2014-09-17,93.646,95.019,93.159,94.493,77534,0
2014-09-18,93.713,96.645,93.713,95.428,66648,0
2014-09-19,95.564,95.789,93.763,94.279,103491,0
2014-09-22,94.21,94.502,93.159,94.425,30756,0
2014-09-23,94.26,95.175,93.694,94.064,45940,0
2014-09-24,94.152,94.785,93.967,94.162,27651,0
2014-09-25,94.035,94.162,93.567,93.597,29131,0
2014-09-26,93.636,94.722,93.539,94.532,38623,0
2014-09-29,93.733,94.805,93.45,94.493,43080,0
2014-09-30,94.678,95.213,94.347,94.942,82205,0
2014-10-01,94.844,95.195,93.793,94.493,83470,0
2014-10-02,94.57,95.476,94.454,95.428,81596,0
2014-10-03,94.815,97.171,94.815,96.381,108725,0
2014-10-06,96.771,96.811,95.428,95.447,26706,0
2014-10-07,94.882,95.399,94.074,94.483,138971,0
2014-10-08,94.542,96.139,94.454,96.031,59086,0
2014-10-09,96.148,96.226,94.162,94.483,50701,0
2014-10-10,94.006,94.824,93.296,93.343,62892,0
2014-10-13,93.49,93.49,92.058,92.147,67049,0
2014-10-14,92.428,93.198,90.842,91.494,103234,0
2014-10-15,90.735,93.003,90.325,92.254,69172,0
2014-10-16,92.779,93.383,91.347,92.906,49106,0
2014-10-17,93.87,93.87,92.301,92.866,45240,0
2014-10-20,92.526,94.922,92.526,94.922,36310,0
2014-10-21,95.681,97.375,95.165,96.411,49465,0
2014-10-22,96.022,96.898,95.866,95.934,49960,0
2014-10-23,96.411,97.298,95.039,96.645,45942,0
2014-10-24,96.401,96.985,96.002,96.568,29052,0
2014-10-27,96.168,97.415,95.949,97.083,36705,0
2014-10-28,97.57,100.44,96.995,100.19,149104,0
2014-10-29,100.88,100.96,99.79,100.26,81296,0
2014-10-30,96.684,100.29,95.672,99.321,112207,0
2014-10-31,100.72,100.77,98.716,99.301,88106,0
2014-11-03,99.123,100.25,98.776,99.321,79489,0
2014-11-04,99.252,99.82,98.36,98.687,63964,0
2014-11-05,95.779,100.05,95.779,99.9,50727,0
2014-11-06,99.78,101.51,99.54,101.39,56080,0
2014-11-07,101.23,101.32,99.99,101.28,39044,0
2014-11-10,101.26,101.79,100.36,101.68,24253,0
2014-11-11,101.48,101.85,100.64,101.68,44548,0
2014-11-12,100.71,102.14,100.56,101.8,32685,0
2014-11-13,102.25,102.76,98.301,98.321,310083,0
2014-11-14,99.123,100.67,97.1,97.395,160111,0
2014-11-17,96.723,97.697,94.395,94.405,124081,0
2014-11-18,94.979,95.476,94.026,94.678,106854,0
2014-11-19,93.763,95.419,93.266,94.872,50114,0
2014-11-20,94.395,95.672,93.684,95.486,58141,0
2014-11-21,96.606,96.606,94.775,94.882,55068,0
2014-11-24,95.252,95.798,94.61,95.116,43027,0
2014-11-25,95.33,95.876,93.12,93.587,105991,0
2014-11-26,93.87,94.79,92.507,94.006,188022,0
2014-11-28,94.493,95.506,93.626,93.763,57382,0
2014-12-01,93.626,94.357,92.361,93.296,64232,0
2014-12-02,93.733,95.914,93.353,95.379,257664,0
2014-12-03,95.517,96.036,94.543,95.103,86432,0
2014-12-04,95.409,96.097,94.002,94.543,49606,0
2014-12-05,94.435,95.547,94.297,94.612,44822,0
2014-12-08,94.7,94.749,92.093,92.359,47027,0
2014-12-09,91.552,92.861,90.593,92.437,54933,0
2014-12-10,92.005,92.821,91.257,91.572,39395,0
2014-12-11,92.073,93.638,91.611,92.427,102328,0
2014-12-12,91.601,92.162,90.912,91.04,39117,0
2014-12-15,91.05,91.473,89.801,90.194,48192,0
2014-12-16,90.342,91.316,90.027,90.234,46056,0
2014-12-17,89.968,92.271,89.358,91.945,43236,0
2014-12-18,92.752,92.752,90.804,92.211,48671,0
2014-12-19,92.015,92.379,90.982,91.995,124522,0
2014-12-22,91.935,93.205,91.188,92.959,50614,0
2014-12-23,93.254,94.405,91.488,93.658,19328,0
2014-12-24,93.746,94.223,92.733,93.53,14725,0
2014-12-26,94.09,94.779,93.412,94.198,16471,0
2014-12-29,94.12,95.999,93.623,94.73,39076,0
2014-12-30,94.739,95.281,93.776,94.07,14463,0
2014-12-31,94.1,94.892,93.274,93.756,49080,0
2015-01-02,93.952,93.952,91.287,91.985,39282,0
2015-01-05,91.729,92.88,91.09,91.611,32300,0
2015-01-06,91.552,91.709,89.053,89.978,46287,0
2015-01-07,90.666,92.211,90.382,92.083,43562,0
2015-01-08,92.939,94.366,92.162,93.304,60463,0
2015-01-09,93.55,93.658,92.261,92.89,43634,0
2015-01-12,92.683,93.441,91.759,92.447,50322,0
2015-01-13,93.018,94.779,91.168,92.88,63122,0
2015-01-14,92.103,93.992,91.995,93.766,39246,0
2015-01-15,93.952,94.809,92.949,94.189,75570,0
2015-01-16,93.805,95.891,93.588,95.891,68312,0
2015-01-20,96.806,98.104,92.743,94.061,93793,0
2015-01-21,94.72,94.72,93.46,94.051,39172,0
2015-01-22,93.962,96.972,93.952,96.442,68035,0
2015-01-23,96.284,97.12,95.703,96.618,112155,0
2015-01-26,97.002,97.484,95.797,96.009,30634,0
2015-01-27,95.035,95.251,94.11,94.946,35077,0
2015-01-28,94.937,94.946,93.067,94.07,59599,0
2015-01-29,94.09,95.429,93.274,95.321,29856,0
2015-01-30,94.641,95.851,92.728,93.45,72587,0
2015-02-02,92.762,94.14,91.483,94.14,38697,0
2015-02-03,94.07,96.141,93.382,95.321,71358,0
2015-02-04,95.231,97.317,95.231,96.786,73559,0
2015-02-05,97.308,97.602,96.442,96.904,51313,0
2015-02-06,96.904,97.278,95.703,95.969,22812,0
2015-02-09,95.517,96.235,94.326,94.513,33412,0
2015-02-10,94.366,96.068,93.814,95.665,24872,0
2015-02-11,95.841,95.959,94.022,94.572,38029,0
2015-02-12,94.671,95.231,94.228,94.897,28142,0
2015-02-13,95.399,95.989,94.592,95.773,25185,0
2015-02-17,95.783,97.416,95.783,97.346,50514,0
2015-02-18,97.317,100.02,97.081,99.51,95312,0
2015-02-19,99.75,104.49,99.75,101.94,57526,0
2015-02-20,102.2,102.32,101.35,102.32,103615,0
2015-02-23,101.72,102.48,101.42,102.35,94723,0
2015-02-24,102.44,102.9,101.8,102.31,38799,0
2015-02-25,101.89,104.06,101.85,103.72,53458,0
2015-02-26,103.91,106.5,100.5,105.65,73964,0
2015-02-27,105.16,108.84,102.49,108.06,101958,0
2015-03-02,107.23,109.29,106.28,109.28,94125,0
2015-03-03,108.79,109.06,107.76,108.22,102765,0
2015-03-04,107.08,110.22,106.96,109.41,75320,0
2015-03-05,109.62,109.83,108.22,108.49,50620,0
2015-03-06,107.9,109.09,107.25,108.4,58955,0
2015-03-09,108.73,110.48,108.26,108.84,41167,0
2015-03-10,108.18,108.81,106.45,107.44,85181,0
2015-03-11,107.21,108.6,106.65,108.22,103680,0
2015-03-12,108.99,110.44,108.52,110.02,66986,0
2015-03-13,110.24,111.24,107.7,110.64,70136,0
2015-03-16,111.41,111.41,108.59,109.93,59768,0
2015-03-17,110.33,110.41,109.19,109.64,60887,0
2015-03-18,109.39,109.42,107.5,109.42,73593,0
2015-03-19,109.48,109.78,108.54,109.53,50824,0
2015-03-20,110.04,110.94,108.94,110.67,85383,0
2015-03-23,110.19,112.14,110.14,111.17,55195,0
2015-03-24,110.92,113.09,110.47,112.26,36187,0
2015-03-25,112.15,112.15,110.82,111.13,64342,0
2015-03-26,111.17,112.39,110.35,111.61,49807,0
2015-03-27,112.01,112.15,111.22,111.64,129295,0
2015-03-30,111.69,113.13,111.41,112.28,45030,0
2015-03-31,112.14,113.4,111.92,113.1,59749,0
2015-04-01,112.94,114.07,112.18,113.07,171885,0
2015-04-02,113.61,115.26,113.38,114.68,88534,0
2015-04-06,113.83,114.85,113.23,113.75,60989,0
2015-04-07,113.48,114.32,111.35,111.68,101847,0
2015-04-08,112.92,113.14,111.32,112.85,80098,0
2015-04-09,112.56,113.76,111.99,113.08,56777,0
2015-04-10,113.77,114.54,113.09,113.95,44521,0
2015-04-13,114.41,114.41,112.51,112.89,41573,0
2015-04-14,112.78,112.93,111.22,112.35,49299,0
2015-04-15,112.56,113.61,112.08,112.71,50311,0
2015-04-16,112.55,112.82,111.69,112.04,25773,0
2015-04-17,111.35,111.66,110.12,111.27,52349,0
2015-04-20,111.92,113.28,110.57,113.02,54091,0
2015-04-21,113.66,114.16,112.47,113.68,33147,0
2015-04-22,113.63,113.63,112.35,112.98,26279,0
2015-04-23,112.54,112.98,111.55,112.31,64952,0
2015-04-24,111.75,112.57,111.75,112.19,86244,0
2015-04-27,112.03,112.76,110.45,111.78,138342,0
2015-04-28,113.07,123.73,112.22,117.83,274691,0
2015-04-29,116.78,118.43,115.99,115.99,78776,0
2015-04-30,115.41,118.04,115.07,117.24,96158,0
2015-05-01,117.38,119.47,115.77,118.16,62919,0
2015-05-04,118.58,120.91,118.55,119.63,61395,0
2015-05-05,119.44,119.92,118.08,118.41,62919,0
2015-05-06,119.07,119.1,117.29,117.96,45363,0
2015-05-07,118.2,120.53,117.63,119.59,59894,0
2015-05-08,120.45,121.04,117.93,120.1,62919,0
2015-05-11,119.46,120.52,119.11,119.96,50011,0
2015-05-12,119.8,120.48,118.43,119.72,29947,0
2015-05-13,119.68,120.02,117.59,119.5,81094,0
2015-05-14,119.42,121.21,119.19,120.11,65562,0
2015-05-15,120.25,121.09,119.18,119.29,40539,0
2015-05-18,118.71,121.28,118.71,120.29,39916,0
2015-05-19,120.84,121.83,119.9,121.38,30264,0
2015-05-20,121.15,121.66,120.53,121.09,29173,0
2015-05-21,121.52,122.73,120.98,121.89,45436,0
2015-05-22,121.64,122.42,120.73,121.11,58143,0
2015-05-26,121.19,121.19,118.78,120.34,47576,0
2015-05-27,120.91,123.41,120.02,123.08,39947,0
2015-05-28,121.88,124.13,121.88,123.2,54066,0
2015-05-29,123.55,123.59,121.42,122.66,85688,0
2015-06-01,123.32,123.88,121.48,122.93,72261,0
2015-06-02,122.66,123.47,121.89,122.38,54286,0
2015-06-03,123.05,126.92,121.89,126.52,87417,0
2015-06-04,125.75,126.42,123.29,123.66,33849,0
2015-06-05,123.16,124.8,123.16,124.26,26936,0
2015-06-08,123.15,124.18,122.27,122.63,20431,0
2015-06-09,123.15,123.15,120.52,121.87,81966,0
2015-06-10,121.89,124.39,121.76,122.97,85880,0
2015-06-11,122.3,124.95,122.3,124.1,71177,0
2015-06-12,123.72,125.24,123.17,124.64,32934,0
2015-06-15,124.23,124.23,122.08,123.07,56312,0
2015-06-16,123.12,125.08,123.01,123.77,49705,0
2015-06-17,123.46,124.54,123.02,123.39,30494,0
2015-06-18,124.07,126.87,123.61,125.79,62208,0
2015-06-19,126.29,126.29,123.57,124.31,86908,0
2015-06-22,124.78,124.9,122.81,123.44,37203,0
2015-06-23,124.02,124.09,121.65,123.84,41260,0
2015-06-24,123.11,123.75,121.72,121.91,36999,0
2015-06-25,121.91,123.5,121.1,122.73,36389,0
2015-06-26,123.27,124.91,123.13,124.59,198313,0
2015-06-29,123.6,124.54,120.93,121.23,44521,0
2015-06-30,121.88,124.61,121.52,123.02,45164,0
2015-07-01,123.85,125.21,122.98,124.4,44928,0
2015-07-02,124.07,124.73,122.13,122.81,38626,0
2015-07-06,121.7,124.68,120.77,124.5,30901,0
2015-07-07,124.51,124.91,122.63,124.48,57024,0
2015-07-08,122.33,125.05,120.82,121.68,60785,0
2015-07-09,122.46,124,121.97,123,37712,0
2015-07-10,123.74,125.92,123.72,125.66,32934,0
2015-07-13,125.92,128.37,125.84,127.85,47977,0
2015-07-14,127.3,128.88,126.08,127.88,60042,0
2015-07-15,127.67,129.52,126.98,128.6,42569,0
2015-07-16,129.58,130.51,128.21,128.37,68611,0
2015-07-17,128.45,129.19,126.07,127.22,39541,0
2015-07-20,127.03,128,126.37,127.05,63021,0
2015-07-21,126.88,128.15,126.23,126.71,40049,0
2015-07-22,126.83,127.57,125.68,126.61,33442,0
2015-07-23,126.62,128,123.53,124.31,37406,0
2015-07-24,124.47,125.02,122.21,123.45,54686,0
2015-07-27,122.44,122.98,120.48,121.6,55295,0
2015-07-28,121.86,123.25,120.65,122.89,50824,0
2015-07-29,122.55,123.8,121.7,123.03,46453,0
2015-07-30,122.91,132.46,116.42,129.86,229519,0
2015-07-31,130.55,133.3,128.99,132.87,76337,0
2015-08-03,132.87,137.73,132.22,137.26,113013,0
2015-08-04,137.66,139.91,137.06,137.66,104493,0
2015-08-05,137.96,141,137.46,138.67,91279,0
2015-08-06,139.11,139.11,136.75,137.48,65223,0
2015-08-07,136.56,137.73,136.4,137.26,57227,0
2015-08-10,137.52,139.32,135.48,135.85,85079,0
2015-08-11,135.01,135.64,134.58,135.27,63746,0
2015-08-12,134.09,134.51,131.8,133.68,64241,0
2015-08-13,133,134.88,132.92,133.39,56008,0
2015-08-14,133.1,134.1,131.64,133.61,43911,0
2015-08-17,133.3,135.65,132.82,135.61,108457,0
2015-08-18,136.16,137.28,135.66,136.32,88230,0
2015-08-19,135.53,136.51,133.5,134.49,48486,0
2015-08-20,133.42,134.17,130.84,131.46,95549,0
2015-08-21,129.34,133.27,128.9,132.19,92092,0
2015-08-24,123.56,131.75,123.56,128.11,103954,0
2015-08-25,131.77,131.77,127.85,128.04,75828,0
2015-08-26,130.98,131.85,127.69,131.37,71051,0
2015-08-27,131.82,133.57,130.09,131.61,60581,0
2015-08-28,130.74,132.12,129.98,131.34,151861,0
2015-08-31,131.64,132.2,128.83,130.71,98293,0
2015-09-01,129,131.24,128.77,128.93,191300,0
2015-09-02,130.36,133.21,129.28,130.81,99208,0
2015-09-03,131.43,131.44,129.61,130.49,155825,0
2015-09-04,129.19,132.08,129.19,131.4,72982,0
2015-09-08,134.27,136.25,131.5,135.98,86400,0
2015-09-09,136.95,136.95,134.01,134.85,63021,0
2015-09-10,134.57,136.26,134.57,135.03,51261,0
2015-09-11,134.08,137.04,134.08,136.55,31511,0
2015-09-14,137.53,137.53,135.8,135.87,59464,0
2015-09-15,136.72,137.36,135.32,136.09,49502,0
2015-09-16,135.82,136.47,135.53,136.26,38321,0
2015-09-17,135.86,137.61,135.37,136.76,82856,0
2015-09-18,135.16,135.83,133.05,133.38,84062,0
2015-09-21,134.34,136.52,133.83,135.66,63835,0
2015-09-22,134.19,134.74,133.37,133.53,35068,0
2015-09-23,134.51,134.51,132.59,132.83,51353,0
2015-09-24,132.11,134.48,131.96,134.18,36440,0
2015-09-25,134.9,135.43,131.69,131.93,54381,0
2015-09-28,131.59,131.66,129.49,129.74,38318,0
2015-09-29,130.23,130.23,127.98,128.57,36898,0
2015-09-30,129.89,131.94,129.36,131.65,95142,0
2015-10-01,131.71,132.56,130.2,132.24,80810,0
2015-10-02,131.52,134.34,128.62,134.16,81114,0
2015-10-05,134.76,137.59,134.76,136.62,58036,0
2015-10-06,135.75,136.31,133.85,134.85,57024,0
2015-10-07,135.37,136.63,134.47,136.63,75679,0
2015-10-08,136.05,137.26,134.6,136.51,70543,0
2015-10-09,137.22,138.71,137.22,137.66,55093,0
2015-10-12,137.73,137.98,137.04,137.73,52061,0
2015-10-13,137.49,138.13,136.12,136.35,43911,0
2015-10-14,137.1,137.54,135.1,135.11,51636,0
2015-10-15,135.67,137.12,134.36,136.9,50112,0
2015-10-16,137.14,137.54,136.44,137.25,64444,0
2015-10-19,136.59,138.73,136.35,137.37,39281,0
2015-10-20,137.42,137.98,136.79,137.82,21550,0
2015-10-21,137.92,137.93,135.7,136.26,39337,0
2015-10-22,136.85,139.69,136.8,138.71,84977,0
2015-10-23,139.55,142.14,138.76,141.87,77964,0
2015-10-26,142.06,142.41,141.15,141.34,68409,0
2015-10-27,141.17,141.17,137.08,137.7,67596,0
2015-10-28,138.12,139.9,137.17,139.42,125026,0
2015-10-29,150.49,150.5,142.33,143.61,152674,0
2015-10-30,143.94,144.59,141.06,144.46,119334,0
2015-11-02,144.18,146.64,143.99,146.15,70972,0
2015-11-03,145.58,146.09,144.02,144.55,73593,0
2015-11-04,144.83,145.65,143.75,144.95,63140,0
2015-11-05,145.21,146.06,144.21,145.48,47774,0
2015-11-06,145,148.93,144.14,148.93,89653,0
2015-11-09,149.23,149.53,146.05,147.14,65483,0
2015-11-10,148.38,149.27,145.93,147.15,86298,0
2015-11-11,147.71,148.62,145.22,145.37,45436,0
2015-11-12,144.56,146.51,144.37,144.76,35475,0
2015-11-13,144.28,146.79,143.25,143.6,66375,0
2015-11-16,143.21,144.61,142.83,144.31,112930,0
2015-11-17,144.55,145.18,142.14,142.66,53872,0
2015-11-18,142.71,144.3,141.7,143.07,45233,0
2015-11-19,143.75,143.75,141.21,142.04,35780,0
2015-11-20,143.4,145.8,143,143.44,60989,0
2015-11-23,142.98,145.27,142.98,144.19,45233,0
2015-11-24,144.23,144.82,142.38,144.47,28257,0
2015-11-25,144.7,146.03,143.4,144.42,51942,0
2015-11-27,144.79,145.21,144.15,144.32,20736,0
2015-11-30,145.04,146.44,143.63,144.56,51332,0
2015-12-01,144.89,145.6,143.1,145.1,98215,0
2015-12-02,144.99,146.38,143.86,144.36,98305,0
2015-12-03,144.19,146.37,142.58,143.2,95049,0
2015-12-04,142.85,144.56,142.43,143.44,54461,0
2015-12-07,143.64,145.93,141.89,142.28,62026,0
2015-12-08,141.26,142.71,139.69,140.28,64614,0
2015-12-09,140.15,141.97,138.15,138.56,66463,0
2015-12-10,138.56,139.36,137.07,138.33,71506,0
2015-12-11,136.75,137.67,134.4,135.13,138473,0
2015-12-14,135.15,136.57,133.64,134.58,76526,0
2015-12-15,135.29,137.22,133.54,134.9,48208,0
2015-12-16,135.18,139.05,134.41,138.25,109931,0
2015-12-17,138.77,139.81,136.95,138.09,85323,0
2015-12-18,137.31,137.42,132.06,133.74,364186,0
2015-12-21,134.58,136.5,134.17,136.24,76952,0
2015-12-22,136.34,138.54,134.01,138.47,101253,0
2015-12-23,139.01,140.78,137.78,139.85,73523,0
2015-12-24,139.65,140.74,139.58,139.85,21595,0
2015-12-28,139.67,141.25,138.35,140.17,36628,0
2015-12-29,140.69,141.97,139.08,140.81,54772,0
2015-12-30,141,142.27,139.83,141.86,33071,0
2015-12-31,140.96,142.7,140.11,140.2,41888,0
2016-01-04,138.61,138.61,134.28,134.89,68974,0
2016-01-05,135.53,137.81,134.83,137.57,57676,0
2016-01-06,135.95,140.66,135.95,139.87,149796,0
2016-01-07,137.44,140.04,136.79,137.49,104463,0
2016-01-08,137.37,139.99,134.06,137.44,70214,0
2016-01-11,137.38,139.08,137.28,138.42,72121,0
2016-01-12,139.02,139.85,137.05,138.58,60417,0
2016-01-13,138.86,139.79,134.85,135.45,135284,0
2016-01-14,135.75,140.29,134.68,139.56,74275,0
2016-01-15,136.09,139.34,134.67,137.51,113144,0
2016-01-19,138.86,139.5,136.68,138.76,94602,0
2016-01-20,136.98,137.12,130.28,133.58,91801,0
2016-01-21,134.33,134.36,130.65,131.18,83439,0
2016-01-22,132.84,138.69,132.35,134.13,75463,0
2016-01-25,133.19,134.25,131.29,132.24,52692,0
2016-01-26,132.65,135.25,132.28,135.02,53725,0
2016-01-27,134.28,136.85,132.45,133.24,49693,0
2016-01-28,134.53,136.25,132.07,132.66,50587,0
2016-01-29,132.74,137.24,132.08,136.98,37171,0
2016-02-01,136.28,139.08,135.02,137.63,32941,0
2016-02-02,136.81,139.01,132.74,133.76,49538,0
2016-02-03,134.41,134.41,129.29,131.24,32403,0
2016-02-04,131.08,131.95,129.9,130.51,62332,0
2016-02-05,129.98,130.09,124.38,125.43,72422,0
2016-02-08,124.73,125.91,120.53,124.73,68826,0
2016-02-09,123.25,126.91,121.08,124.87,81463,0
2016-02-10,125.55,130.06,123.95,125.77,63933,0
2016-02-11,123.68,124.87,121.69,123.94,22420,0
2016-02-12,125.42,132.77,125.42,130.36,92522,0
2016-02-16,132.98,133.75,130.41,131.56,56703,0
2016-02-17,132.7,134.72,130.72,130.9,67725,0
2016-02-18,130.63,132.26,129.28,130.67,33017,0
2016-02-19,130.17,133.78,130.17,133.27,50374,0
2016-02-22,134.06,136.04,133.05,133.5,42988,0
2016-02-23,132.83,134.73,129.89,130.05,52520,0
2016-02-24,128.23,131.77,125.35,129.69,72901,0
2016-02-25,139.06,139.06,132.16,135.84,99006,0
2016-02-26,136.34,138.55,133.37,135.39,61913,0
2016-02-29,136.31,136.31,133.66,134.57,75180,0
2016-03-01,135.23,136.83,134.85,135.84,81661,0
2016-03-02,135.44,136.79,134.68,136.28,55994,0
2016-03-03,135.04,137.71,134.79,137.21,56544,0
2016-03-04,137.69,137.69,134.59,136,53425,0
2016-03-07,136.34,136.83,134.84,136.13,77577,0
2016-03-08,135.88,138.81,135.44,136.61,74023,0
2016-03-09,137.6,140.11,136.53,139.78,63889,0
2016-03-10,140.16,140.95,137.83,139.43,68898,0
2016-03-11,140.07,142.78,138.83,142.73,72447,0
2016-03-14,142.1,142.87,139.99,140.42,76443,0
2016-03-15,139.81,141.76,138.07,138.08,78723,0
2016-03-16,137.38,140.78,137.38,140.2,52954,0
2016-03-17,139.73,142.2,137.51,141.65,64702,0
2016-03-18,142.57,143.77,140.99,143.76,143583,0
2016-03-21,143.16,143.3,140.69,141.87,67839,0
2016-03-22,140.81,143.52,140.44,142.85,72394,0
2016-03-23,142.1,142.52,140.92,141.09,81071,0
2016-03-24,140.62,142.16,139.48,142.16,63414,0
2016-03-28,141.7,143.69,141.7,143.36,39958,0
2016-03-29,143.36,146.72,143.36,146.32,93651,0
2016-03-30,146.51,146.78,145.31,146.18,70074,0
2016-03-31,145.75,146.92,144.87,146.63,72971,0
2016-04-01,145.68,147.79,143.16,146.77,55924,0
2016-04-04,146.82,147.08,144.34,146.47,43415,0
2016-04-05,145.04,146.78,144.12,144.23,47365,0
2016-04-06,144.34,145.92,143.91,145.84,61142,0
2016-04-07,145.25,146.34,140.24,144.26,56295,0
2016-04-08,145.22,146.35,143.45,144.6,20805,0
2016-04-11,145.1,145.14,142.42,143.05,38239,0
2016-04-12,143.47,145.38,142.87,145.26,60684,0
2016-04-13,145.66,147.18,145.01,146.65,42219,0
2016-04-14,146.27,146.63,145.19,145.5,21623,0
2016-04-15,144.66,146.72,144.54,145.75,45818,0
2016-04-18,145.7,146.01,144.62,145.3,38094,0
2016-04-19,145.08,146.61,144.95,145.69,49486,0
2016-04-20,145.45,145.72,144.65,144.65,18863,0
2016-04-21,144.99,144.99,142.94,143.91,36170,0
2016-04-22,143.62,144.39,141.91,143.31,42163,0
2016-04-25,142.9,144.69,142.2,143.78,31819,0
2016-04-26,143.66,144.98,143.44,144.77,39248,0
2016-04-27,144.45,145.75,140.42,142.93,44631,0
2016-04-28,144.76,144.76,141.09,141.2,44918,0
2016-04-29,138.81,139.75,132.54,133.04,184704,0
2016-05-02,132.84,133.27,130.54,130.62,120199,0
2016-05-03,129.39,129.74,126.55,127.38,83370,0
2016-05-04,128.69,129.22,126.1,126.2,52263,0
2016-05-05,126.73,127.21,125.1,126.35,63048,0
2016-05-06,126.66,128.54,126.33,128.12,81956,0
2016-05-09,128.9,131.63,128.59,131.38,133203,0
2016-05-10,131.42,133.83,130.69,132.08,100758,0
2016-05-11,131.76,131.76,130.4,131.16,90553,0
2016-05-12,131.49,132.83,130.73,131.98,110910,0
2016-05-13,131.89,132.46,130.21,131.7,83195,0
2016-05-16,131.81,132.54,129.15,129.36,75048,0
2016-05-17,128.91,130.46,125.32,126.42,101359,0
2016-05-18,126.02,128.19,121.02,126.82,33563,0
2016-05-19,125.92,128.68,123.95,124.04,121804,0
2016-05-20,124.15,125.53,123.63,123.94,87555,0
2016-05-23,123.73,124.73,123.07,123.97,91639,0
2016-05-24,125.06,126.3,124.73,125.1,157724,0
2016-05-25,125.42,125.43,123.41,124.12,144000,0
2016-05-26,123.84,126.57,123.47,126.43,88166,0
2016-05-27,126.68,127.67,125.44,127.18,98209,0
2016-05-31,127.27,127.27,123.77,124.45,67300,0
2016-06-01,122.8,125.89,122.78,124.59,132678,0
2016-06-02,124.33,127.04,123.05,125.07,146612,0
2016-06-03,125.03,125.03,123.01,123.63,60190,0
2016-06-06,123.2,124.38,122.96,123.63,41132,0
2016-06-07,123.63,123.99,121.98,122.87,103886,0
2016-06-08,123.46,124.14,122.03,123.44,37547,0
2016-06-09,123.38,125.42,121.2,123.32,39402,0
2016-06-10,122.81,122.85,120.52,121.77,35782,0
2016-06-13,121.02,123.39,119.65,119.69,58703,0
2016-06-14,118.83,119.67,117.75,119.21,44189,0
2016-06-15,119.72,121.25,118.17,119.46,44324,0
2016-06-16,119.05,119.66,117.75,118.99,44966,0
2016-06-17,118.67,119.09,117.94,117.97,78966,0
2016-06-20,118.98,119.76,118.75,118.98,54641,0
2016-06-21,119.07,119.67,117.87,118.34,50513,0
2016-06-22,126.07,128.4,124.26,125.89,702021,0
2016-06-23,126.84,127.22,125.74,126.52,1600144,0
2016-06-24,121.63,123.99,121.01,121.28,167896,0
2016-06-27,119.98,121.3,118.58,119.97,203055,0
2016-06-28,120.78,121.41,119.42,119.85,122892,0
2016-06-29,120.93,123.76,120.24,123.66,229208,0
2016-06-30,123.69,125.73,123.16,125.21,143506,0
2016-07-01,125.44,126.45,124.58,124.68,58532,0
2016-07-05,124.54,124.54,121.54,121.59,47412,0
2016-07-06,121.43,122.75,120.72,122.49,66133,0
2016-07-07,123.13,124.69,122.76,124.64,245883,0
2016-07-08,125.32,128.57,125.03,128.41,111021,0
2016-07-11,128.89,131.22,128.55,130.02,241183,0
2016-07-12,130.73,133.84,130.09,130.24,74361,0
2016-07-13,130.52,130.52,128.81,129.22,56268,0
2016-07-14,130.11,130.67,128.93,130.09,82970,0
2016-07-15,130.39,130.87,129.65,130.35,132515,0
2016-07-18,130.6,131.16,129.5,130.43,129970,0
2016-07-19,130.52,130.52,129.46,130.04,32888,0
2016-07-20,130.29,130.65,128.49,128.53,55567,0
2016-07-21,128.88,134.21,127.5,127.69,104558,0
2016-07-22,128.1,130.29,127.91,129.86,33038,0
2016-07-25,129.72,130.02,128.27,129.75,30357,0
2016-07-26,130.04,130.49,128.77,130.12,44888,0
2016-07-27,130.19,130.59,129.15,130.4,28481,0
2016-07-28,130.06,131.68,129.55,131.26,28895,0
2016-07-29,130.91,130.91,128.55,130.02,147778,0
2016-08-01,129.55,131.86,129.45,131.73,50470,0
2016-08-02,131.29,131.29,129.84,129.9,23845,0
2016-08-03,129.42,131.75,128.75,131.58,46902,0
2016-08-04,133.66,142.71,133.66,138.62,345121,0
2016-08-05,139.61,141.5,138.38,140.59,115532,0
2016-08-08,140.31,142.39,139.53,140.98,59543,0
2016-08-09,140.24,143.94,140.24,143.4,81403,0
2016-08-10,142.68,144.07,142.62,143.76,56706,0
2016-08-11,144.53,144.71,143.55,143.81,59896,0
2016-08-12,143.77,144.25,142.98,143.69,30439,0
2016-08-15,143.37,146.16,143.37,145.43,39401,0
2016-08-16,145.33,145.33,143.61,144.65,20657,0
2016-08-17,145.19,146.04,143.39,145.9,51363,0
2016-08-18,145.62,146.78,144.15,146.72,56998,0
2016-08-19,146.41,147.7,144.4,147.15,40942,0
2016-08-22,146.58,147.78,145.37,147.78,44096,0
2016-08-23,147.81,148.68,147.72,148.15,53779,0
2016-08-24,148.17,148.71,147.55,148.13,39155,0
2016-08-25,147.39,148.73,147.3,148.64,29430,0
2016-08-26,148.63,150.2,146.8,147.84,49516,0
2016-08-29,147.55,148.69,147.38,148.39,33427,0
2016-08-30,148.53,149.07,147.86,148.49,16630,0
2016-08-31,147.9,149.3,147.24,148.11,30571,0
2016-09-01,148,149.03,147.7,148.58,58141,0
2016-09-02,148.97,149.08,147.44,148.52,50904,0
2016-09-06,149.42,149.57,148,148.58,80297,0
2016-09-07,149.08,149.4,148.04,148.76,49687,0
2016-09-08,148.65,149.32,147.84,149.06,37984,0
2016-09-09,148.83,149.03,145.21,145.59,41826,0
2016-09-12,144.41,149.04,144.41,148.95,38304,0
2016-09-13,147.8,149.19,147.2,148.03,45969,0
2016-09-14,148.18,148.47,146.59,146.97,57344,0
2016-09-15,148.06,149.2,147.23,148.89,49896,0
2016-09-16,149.04,149.99,147.14,148.72,128467,0
2016-09-19,149.51,149.72,146.36,147.24,58050,0
2016-09-20,148.21,148.46,146.15,147.39,55253,0
2016-09-21,147.98,147.98,146.1,147.18,49342,0
2016-09-22,146.91,148.69,146.91,148.31,48465,0
2016-09-23,147.67,147.98,146.29,146.35,37657,0
2016-09-26,146.1,147,145.45,145.72,72525,0
2016-09-27,146.07,146.79,144.93,145.63,87233,0
2016-09-28,145.2,146.76,145.2,146.73,36420,0
2016-09-29,145.95,147.17,145.14,146.12,183039,0
2016-09-30,147.22,147.22,144.95,145.11,164660,0
2016-10-03,144.96,146.6,144.02,144.93,40380,0
2016-10-04,145.21,145.27,143.35,143.75,64737,0
2016-10-05,143.14,144.18,141.78,141.84,50863,0
2016-10-06,141.56,143.78,141.56,143.61,36298,0
2016-10-07,143.54,143.98,141.15,142.41,33994,0
2016-10-10,142.88,144.37,142.78,143.69,54788,0
2016-10-11,143.2,143.76,140.61,142.03,87022,0
2016-10-12,142.45,143.9,141.29,142.41,124785,0
2016-10-13,141.54,142.68,140.33,141.18,34727,0
2016-10-14,142.33,142.33,139.83,141.08,60289,0
2016-10-17,140.45,141.86,140.39,141.52,21830,0
2016-10-18,142.67,145.69,139.57,139.84,52905,0
2016-10-19,140.18,140.9,139.12,139.9,44129,0
2016-10-20,139.35,140.32,138.21,139.4,32237,0
2016-10-21,138.24,139.97,138.24,139.09,43039,0
2016-10-24,140.39,140.7,138.47,139.56,216601,0
2016-10-25,139.38,140.72,138.24,138.51,90851,0
2016-10-26,140.24,140.24,138.21,138.34,52477,0
2016-10-27,139.26,139.28,135.67,136.1,87721,0
2016-10-28,141.4,141.4,131.99,134.33,197479,0
2016-10-31,133.76,136.24,130.58,134.85,138015,0
2016-11-01,134.65,136.29,131.85,133.41,98136,0
2016-11-02,132.77,135.24,132,132.47,114944,0
2016-11-03,133.41,133.41,131.67,132.72,84928,0
2016-11-04,133.16,135.15,132.02,133.86,84992,0
2016-11-07,136.19,137.67,134.55,135.24,109818,0
2016-11-08,134.85,137.43,134.85,136.29,55865,0
2016-11-09,135.15,137.45,135,136.93,107728,0
2016-11-10,138.07,139.06,136.04,138.47,89474,0
2016-11-11,138.62,141.59,138.57,140.95,154965,0
2016-11-14,142.23,143.62,141.54,143.28,136882,0
2016-11-15,142.83,146.45,135.85,145.7,143979,0
2016-11-16,146.05,146.4,144.42,144.76,65818,0
2016-11-17,145.26,147.99,144.86,147.84,62508,0
2016-11-18,147.89,151.75,147.44,151.01,113846,0
2016-11-21,151.01,151.41,149.42,150.71,70690,0
2016-11-22,151.21,153.69,143.78,152.74,83615,0
2016-11-23,152.5,155.12,143.78,154.43,51417,0
2016-11-25,154.18,155.67,154.18,155.03,24198,0
2016-11-28,146.35,155.82,146.35,154.53,50454,0
2016-11-29,155.17,155.67,154.13,154.48,42100,0
2016-11-30,154.8,154.8,151.475,153.1,56699,0
2016-12-01,153.45,153.6,149.25,151.65,195029,0
2016-12-02,151.5,152.35,150.55,151.5,69745,0
2016-12-05,152.15,153.45,151.85,152.3,52155,0
2016-12-06,152.35,154.45,152.35,153.6,38289,0
2016-12-07,153.95,155.275,153.3,155.25,75811,0
2016-12-08,155.5,156,153.125,156,89448,0
2016-12-09,154.55,155.05,153.35,154.8,76503,0
2016-12-12,154.55,154.9,153.1,153.65,101020,0
2016-12-13,154.35,155.025,152.625,153.95,48469,0
2016-12-14,153.8,154.3,151.8,152.9,60973,0
2016-12-15,153.3,154.9,152.05,153.15,106595,0
2016-12-16,152.95,154,150.1,152.65,170511,0
2016-12-19,152.4,154.125,152.4,153.25,59307,0
2016-12-20,154.05,154.05,152.15,153.7,66999,0
2016-12-21,153.25,154.2,152.025,153.9,78554,0
2016-12-22,153.85,154.5,150.6,152,53538,0
2016-12-23,151.55,152.75,151.05,151.35,39901,0
2016-12-27,151.45,152.15,150.75,151.15,43993,0
2016-12-28,150.9,151.6,149.7,150.95,53557,0
2016-12-29,152.15,152.15,150.05,150.65,49508,0
2016-12-30,150.3,151.1,149.2,150.45,113539,0
2017-01-03,151.45,151.75,148.5,148.7,49350,0
2017-01-04,148.7,149.5,148,148.95,85045,0
2017-01-05,148.3,151.05,148.3,148.65,53905,0
2017-01-06,149.1,149.1,146.65,146.75,229812,0
2017-01-09,146.25,146.3,143.3,144.7,109013,0
2017-01-10,144.5,146.95,143.9,145.5,56782,0
2017-01-11,146,146,143.55,144,69329,0
2017-01-12,144.3,144.92,142.8,143.35,51309,0
2017-01-13,143.95,145.5,143.9,144.35,36812,0
2017-01-17,143.9,144.55,142.1,142.65,39255,0
2017-01-18,143,143.7,142.3,142.9,32686,0
2017-01-19,142.85,144.295,141.9,142.25,32128,0
2017-01-20,142.55,142.95,141,142.7,30720,0
2017-01-23,142.45,143.7,142.45,143.55,21138,0
2017-01-24,143.75,145.35,142.6,144.25,78374,0
2017-01-25,144.55,146,144.55,145.25,42680,0
2017-01-26,144.9,149.4,144.1,144.2,27294,0
2017-01-27,144.05,144.5,142.1,143.75,25138,0
2017-01-30,142.8,142.825,141.1,141.65,62263,0
2017-01-31,141.35,143.65,141.2,143.35,82705,0
2017-02-01,143.5,144.85,142.2,143,47156,0
2017-02-02,143.05,144.4,142.202,144.3,50124,0
2017-02-03,144.75,146.5,144.3,145.15,40329,0
2017-02-06,144.65,145.55,144.1,144.15,25347,0
2017-02-07,144.05,145.45,143.95,144.45,26911,0
2017-02-08,144.05,146.3,142.9,146,63630,0
2017-02-09,145.65,147.55,145.65,146.8,39008,0
2017-02-10,147.35,150.1,146.05,150,58417,0
2017-02-13,150.6,151.5,150.25,151.45,45685,0
2017-02-14,150.85,151.4,149.76,150.75,44317,0
2017-02-15,149.75,154.85,149.75,154.675,66138,0
2017-02-16,154.7,155.05,153.2,155,49417,0
2017-02-17,154.85,155.25,152.85,155.1,62342,0
2017-02-21,155,155.9,154.55,155.75,74279,0
2017-02-22,156.6,156.6,154.6,155.2,22368,0
2017-02-23,155.35,155.95,154.05,154.4,36511,0
2017-02-24,153.4,153.4,150.35,151.35,85178,0
2017-02-27,151,153,151,152.8,46108,0
2017-02-28,152.2,152.7,141.8,150.3,88406,0
2017-03-01,155.3,155.3,148.05,152.3,145545,0
2017-03-02,152,152.25,142.11,151.6,85301,0
2017-03-03,151,152.7,150.45,151.25,50813,0
2017-03-06,149.95,151.55,145.55,151.25,67139,0
2017-03-07,150.9,152.05,150.9,151.2,43655,0
2017-03-08,151.45,151.95,148.45,151.25,37460,0
2017-03-09,151.2,151.9,149.55,151.45,44498,0
2017-03-10,151.3,152.85,151.3,152.6,135659,0
2017-03-13,151.55,152.95,150.05,152.5,45037,0
2017-03-14,151.35,154,151.15,153.55,51731,0
2017-03-15,154.3,155.9,153.375,154.85,60592,0
2017-03-16,155.2,155.625,152.8,155.05,44959,0
2017-03-17,154.65,156.75,154.5,156.65,104456,0
2017-03-20,156.5,156.55,153.425,154.5,53368,0
2017-03-21,155.15,155.15,152.7,152.85,64913,0
2017-03-22,152.3,153.45,151.7,152.8,47012,0
2017-03-23,153.1,155.85,152,154.95,45487,0
2017-03-24,155.2,156.95,154.25,154.55,25711,0
2017-03-27,153.1,155.925,151.5,155.4,47289,0
2017-03-28,155.05,158.05,154.75,157.95,60559,0
2017-03-29,157.8,159.85,157.8,158.25,47589,0
2017-03-30,158.45,160,157.15,158.7,72843,0
2017-03-31,158.8,159.25,157.45,158.85,70321,0
2017-04-03,159.5,159.99,156.923,157.3,42098,0
2017-04-04,157.05,157.5,155.85,156.9,42890,0
2017-04-05,157.45,157.8,154.8,155.2,39328,0
2017-04-06,155.2,156.7,154.6,156.7,22807,0
2017-04-07,156.3,157.25,155.35,156.4,29768,0
2017-04-10,156.15,157.05,155.5,156.9,34709,0
2017-04-11,156.55,158.9,156.15,158.75,51538,0
2017-04-12,158.3,159.5,156.1,156.3,31447,0
2017-04-13,156.25,157.5,154.65,155,37825,0
2017-04-17,154.95,157,154.75,157,24295,0
2017-04-18,159.2,165.55,158.5,165.45,181351,0
2017-04-19,165.6,167.6,165.455,167.4,66137,0
2017-04-20,167.9,169.4,166.6,169.3,87759,0
2017-04-21,169.3,170.1,168.414,169.75,54910,0
2017-04-24,172.05,172.05,169.45,169.7,55544,0
2017-04-25,170.7,170.9,169.35,169.35,80566,0
2017-04-26,170,173.25,169.8,172,145588,0
2017-04-27,168.55,173.5,166,171.75,199362,0
2017-04-28,169.2,169.55,166.7,166.8,117138,0
2017-05-01,167.3,168.05,165.9,166,79322,0
2017-05-02,166.25,167.9,166.05,167.85,65380,0
2017-05-03,167.3,169.5,167.2,169.15,69120,0
2017-05-04,169.4,169.65,168.25,169.1,73574,0
2017-05-05,169.5,169.5,166.85,167.525,49436,0
2017-05-08,167.5,168.4,166.4,168.25,56337,0
2017-05-09,168.4,169.95,166.6,167.95,57673,0
2017-05-10,168.4,170.15,168.25,170,112260,0
2017-05-11,169.15,169.6,166.2,166.25,62908,0
2017-05-12,165.9,168.675,164.6,165.8,87714,0
2017-05-15,166.55,168.95,166.35,168.3,103910,0
2017-05-16,168.15,169.3,165.4,166.8,50398,0
2017-05-17,165,165.7,163.25,164.2,68622,0
2017-05-18,163.95,165,162.25,162.85,134294,0
2017-05-19,163.25,168.9,163.25,167.65,209742,0
2017-05-22,168.05,168.7,167.25,167.4,89542,0
2017-05-23,168.2,169.3,165.75,168.55,66663,0
2017-05-24,168.4,170.05,167.9,168.75,44871,0
2017-05-25,169.35,170.75,168.05,168.25,67773,0
2017-05-26,168.6,169.6,168.3,168.65,40740,0
2017-05-30,169.25,169.5,167.15,167.3,50983,0
2017-05-31,168.1,168.1,165.3,167.4,74548,0
2017-06-01,168.2,171.25,167.825,171,81563,0
2017-06-02,171.15,173.3,171.15,172.8,117884,0
2017-06-05,172.45,172.7,171.4,172.075,88798,0
2017-06-06,171.55,173.2,171.45,172.5,60926,0
2017-06-07,173.05,175.4,172.3,173.9,69815,0
2017-06-08,173.3,175.8,172.75,174.75,81217,0
2017-06-09,175.4,176,172.4,173.2,68410,0
2017-06-12,173.65,180.1,173.4,179.75,99201,0
2017-06-13,180.15,181.15,177.9,178.8,72831,0
2017-06-14,178.75,179.55,176.8,178,53354,0
2017-06-15,176.55,178.2,175.85,178.1,50510,0
2017-06-16,177.25,182.7,175.8,182.55,231352,0
2017-06-19,183.8,183.8,180.9,181.25,128418,0
2017-06-20,182.1,183,180.1,180.85,86654,0
2017-06-21,182,185.25,180.75,183.7,161019,0
2017-06-22,183.7,183.75,181.95,183.25,51994,0
2017-06-23,182.75,184.8,180.65,183.9,63638,0
2017-06-26,184.45,186.05,182.5,182.6,44991,0
2017-06-27,182.15,183.55,181.15,181.15,49136,0
2017-06-28,182.15,183.45,182,182,67662,0
2017-06-29,182,182.65,180,181.75,56557,0
2017-06-30,181.9,183.95,181.5,183.3,54133,0
2017-07-03,183.5,183.55,181.9,182.7,27152,0
2017-07-05,182.55,183.5,180.35,181.6,36450,0
2017-07-06,181.55,181.9,178.85,180.7,59411,0
2017-07-07,181.55,182.45,180.8,181.75,45254,0
2017-07-10,181.25,181.75,179.3,180.2,55210,0
2017-07-11,180.35,182.45,179.05,179.8,42737,0
2017-07-12,180.1,183.65,180.1,182.25,35671,0
2017-07-13,181.85,183.6,179.35,180.8,28321,0
2017-07-14,180.25,182.55,180.2,180.5,37210,0
2017-07-17,180.25,182.4,179.505,180.8,54025,0
2017-07-18,180.75,184.95,179.25,183.95,79784,0
2017-07-19,184.4,184.5,182.2,183.75,24475,0
2017-07-20,183.7,184.5,182.45,183.25,30245,0
2017-07-21,184.25,184.95,182.8,183.45,54453,0
2017-07-24,183.95,185.725,183.53,184.55,44782,0
2017-07-25,184.8,188.1,184.7,186,107363,0
2017-07-26,185.75,186.5,185.2,185.6,48727,0
2017-07-27,187.25,193.35,175.65,189.85,114459,0
2017-07-28,190.05,194.75,186.6,187.4,70135,0
2017-07-31,188,191.65,185.35,187.05,95013,0
2017-08-01,187.3,189.1,186,188.9,100319,0
2017-08-02,189.1,189.85,186.65,188.6,82137,0
2017-08-03,189.05,191.45,188.3,190.05,111329,0
2017-08-04,190.05,195.55,189.8,195.45,257841,0
2017-08-07,196,196,192.6,192.95,115655,0
2017-08-08,192.6,195.3,191.65,192.95,61638,0
2017-08-09,192.95,193.95,192.05,193.65,68695,0
2017-08-10,193.6,195.3,192.6,193.25,64900,0
2017-08-11,194,195.6,192.8,194.95,55452,0
2017-08-14,196,197.1,194,194.55,119119,0
2017-08-15,194.3,195.375,192,192.15,58268,0
2017-08-16,192.7,193.75,191.6,191.9,67370,0
2017-08-17,192.05,192.05,188.4,188.6,58722,0
2017-08-18,188.05,189.1,185.8,188.05,68075,0
2017-08-21,188.05,189,187.95,188.45,36302,0
2017-08-22,188.75,192.8,188.75,192.25,40284,0
2017-08-23,191.15,193.05,190.2,190.35,35569,0
2017-08-24,190.45,192.45,189.95,192.35,42208,0
2017-08-25,193.25,195,192.575,193.65,42104,0
2017-08-28,194.3,194.3,191.875,194.15,45115,0
2017-08-29,193.3,194,191.85,192.25,56928,0
2017-08-30,191.7,194.064,191.6,193.3,36372,0
2017-08-31,193.95,195.9,193.45,195.4,57464,0
2017-09-01,195.45,195.45,194.2,194.5,36452,0
2017-09-05,194.55,196.075,192.6,195.45,78437,0
2017-09-06,195.5,196.075,193.925,194.3,73308,0
2017-09-07,194.45,196.35,193.6,195.95,40812,0
2017-09-08,196,199.65,195.95,198.65,186001,0
2017-09-11,199.7,202.188,197.75,198.3,42589,0
2017-09-12,199.1,199.325,197.2,199,60160,0
2017-09-13,199,202.1,198,201.8,208286,0
2017-09-14,202.75,203.1,201,201.35,64606,0
2017-09-15,201.85,204.75,201,204.15,154571,0
2017-09-18,203.6,205.55,203.45,203.8,72778,0
2017-09-19,203.6,204.15,202.6,202.75,78523,0
2017-09-20,202.75,203.95,199.95,201.15,71951,0
2017-09-21,201.55,202.6,199.414,202,68038,0
2017-09-22,202.7,204.1,201.6,201.75,58965,0
2017-09-25,200.95,201.4,198.9,200.25,62168,0
2017-09-26,200.8,202.35,199.9,201.1,127063,0
2017-09-27,201.6,208.55,201.6,207.8,151185,0
2017-09-28,207.55,207.85,205.925,207,67868,0
2017-09-29,206.6,207.2,204.925,206.2,58338,0
2017-10-02,206.9,207.65,206.2,207.05,56575,0
2017-10-03,208,208.05,206.275,207.85,50356,0
2017-10-04,207.5,208.925,206.95,207.2,33197,0
2017-10-05,207.6,208.65,206.95,207.75,59317,0
2017-10-06,207.65,208.9,206.7,208.65,77849,0
2017-10-09,209.05,209.05,207.05,207.8,48749,0
2017-10-10,208.6,208.75,206.1,206.75,47309,0
2017-10-11,206.95,208.375,206.95,207.9,69101,0
2017-10-12,208.7,208.9,207.175,208.3,59799,0
2017-10-13,208.9,209.65,208.45,208.65,35396,0
2017-10-16,208.75,209.65,207.95,209.05,43465,0
2017-10-17,209.1,209.975,208.65,209,67047,0
2017-10-18,209.7,211.575,208.7,209.1,56372,0
2017-10-19,207.8,209.75,207.25,208.55,60279,0
2017-10-20,209.75,209.825,207.5,208.05,63045,0
2017-10-23,208,208.6,206.85,208,35263,0
2017-10-24,208.6,208.6,207.3,207.85,52404,0
2017-10-25,207.5,208.2,204.25,205,49133,0
2017-10-26,206,208.5,204.6,204.65,98724,0
2017-10-27,205.9,209.1,204.35,208.35,136965,0
2017-10-30,206.6,207.3,204.7,205.2,51251,0
2017-10-31,205.65,209.3,205.65,208.55,87715,0
2017-11-01,209.225,209.225,205.9,208.05,51872,0
2017-11-02,209.8,218.05,206,209.35,168670,0
2017-11-03,210.55,214.6,210.55,213.2,107638,0
2017-11-06,214,214.325,212.5,212.8,107445,0
2017-11-07,213.15,214.55,211.161,213.45,117295,0
2017-11-08,213.6,214.45,212.65,213.725,92803,0
2017-11-09,212.25,214.05,211.3,213.5,57121,0
2017-11-10,212.5,214.1,211.85,212.425,103989,0
