Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,33.693,34.391,33.644,34.323,88586,0
2005-02-28,34.202,34.212,33.154,33.693,107657,0
2005-03-01,33.693,34.871,33.493,34.597,166150,0
2005-03-02,34.587,35.276,34.212,35.276,189252,0
2005-03-03,35.389,36.325,35.389,36.049,329755,0
2005-03-04,36.287,36.616,35.853,36.42,314920,0
2005-03-07,36.476,36.814,36.183,36.287,127790,0
2005-03-08,36.476,36.796,36.334,36.429,188615,0
2005-03-09,37.276,37.513,35.152,36.315,290338,0
2005-03-10,36.011,36.569,35.71,36.039,210019,0
2005-03-11,36.116,36.485,35.484,36.107,111263,0
2005-03-14,36.569,36.645,35.787,36.448,247953,0
2005-03-15,36.691,36.995,36.183,36.325,177593,0
2005-03-16,36.325,36.711,35.992,36.305,156188,0
2005-03-17,36.212,36.239,34.844,35.135,252827,0
2005-03-18,35.135,35.409,34.068,35.276,410709,0
2005-03-21,35.276,35.419,34.871,35.089,157038,0
2005-03-22,34.776,35.947,34.776,35.541,268085,0
2005-03-23,35.541,35.778,34.938,35.032,239051,0
2005-03-24,35.08,35.598,34.995,35.364,129696,0
2005-03-28,35.438,36.126,35.438,35.974,216585,0
2005-03-29,35.974,36.107,35.504,35.768,230572,0
2005-03-30,35.644,36.248,35.644,35.974,244137,0
2005-03-31,35.974,36.268,35.891,36.087,281225,0
2005-04-01,36.087,36.087,35.475,35.816,150679,0
2005-04-04,35.816,36.683,35.664,35.844,179498,0
2005-04-05,35.964,36.663,35.664,36.183,73750,0
2005-04-06,36.248,37.089,36.097,36.183,101090,0
2005-04-07,35.956,36.116,35.683,36.049,79473,0
2005-04-08,33.031,33.898,31.755,33.511,1590919,0
2005-04-11,33.52,33.52,32.39,32.623,688969,0
2005-04-12,32.473,33.407,31.963,33.116,399900,0
2005-04-13,33.267,34.012,32.945,33.644,378497,0
2005-04-14,33.529,34.995,33.362,34.776,498024,0
2005-04-15,34.834,34.909,34.088,34.427,141777,0
2005-04-18,34.342,34.342,33.022,33.379,272962,0
2005-04-19,33.379,34.569,33.247,34.427,242867,0
2005-04-20,34.559,34.795,33.879,34.022,137963,0
2005-04-21,34.729,34.776,34.002,34.655,235026,0
2005-04-22,34.531,35.17,34.212,34.729,187976,0
2005-04-25,34.71,34.929,34.247,34.691,92191,0
2005-04-26,34.672,34.729,34.117,34.352,105965,0
2005-04-27,34.465,34.929,33.995,34.635,132879,0
2005-04-28,34.635,34.635,33.191,33.201,120374,0
2005-04-29,33.313,33.767,33.285,33.426,225490,0
2005-05-02,33.812,34.541,33.767,34.531,231211,0
2005-05-03,34.531,34.559,33.917,34.212,122067,0
2005-05-04,34.521,36.22,34.521,36.22,842613,0
2005-05-05,36.107,36.645,35.863,36.334,300721,0
2005-05-06,36.663,36.72,36.107,36.645,218072,0
2005-05-09,36.787,37.901,36.729,37.817,551639,0
2005-05-10,37.674,37.863,37.446,37.779,221250,0
2005-05-11,37.901,38.335,37.656,38.212,173566,0
2005-05-12,38.212,38.9,37.759,38.212,473970,0
2005-05-13,38.506,38.711,37.853,38.042,272534,0
2005-05-16,38.212,39.305,38.125,39.305,333147,0
2005-05-17,39.26,39.78,38.834,39.446,333466,0
2005-05-18,39.638,40.043,39.514,40.014,267979,0
2005-05-19,40.1,40.676,39.835,40.116,272534,0
2005-05-20,39.638,40.429,39.638,40.202,144216,0
2005-05-23,40.155,40.694,40.116,40.296,404989,0
2005-05-24,40.381,40.381,39.864,39.871,183951,0
2005-05-25,39.871,39.92,39.11,39.638,258869,0
2005-05-26,40.005,40.582,39.881,40.126,201967,0
2005-05-27,40.155,40.184,39.721,39.92,184055,0
2005-05-31,39.844,40.419,39.712,39.901,156188,0
2005-06-01,39.658,40.62,39.638,39.939,156400,0
2005-06-02,39.864,40.014,39.658,39.871,159365,0
2005-06-03,39.77,40.1,39.495,39.808,110518,0
2005-06-06,40.081,40.592,39.827,40.268,332405,0
2005-06-07,40.957,42.465,40.957,41.363,738345,0
2005-06-08,40.582,40.582,37.769,38.824,644039,0
2005-06-09,38.496,39.78,38.259,39.712,303264,0
2005-06-10,39.864,39.864,38.58,38.853,160000,0
2005-06-13,38.701,39.147,38.042,38.44,194017,0
2005-06-14,38.222,38.288,37.276,38.08,346179,0
2005-06-15,38.135,38.562,37.656,37.927,242760,0
2005-06-16,37.808,37.985,37.229,37.74,239581,0
2005-06-17,37.891,37.994,35.964,36.485,612672,0
2005-06-20,36.183,36.739,35.872,36.315,437308,0
2005-06-21,36.315,36.778,36.145,36.383,204825,0
2005-06-22,36.522,36.72,35.228,35.992,483720,0
2005-06-23,35.992,36.202,35.7,36.097,584593,0
2005-06-24,35.91,37.051,35.91,36.277,457863,0
2005-06-27,36.334,37.137,35.964,36.901,279741,0
2005-06-28,36.91,38.795,36.862,38.74,403186,0
2005-06-29,38.767,39.731,38.767,39.194,250602,0
2005-06-30,39.361,39.648,38.44,38.58,188506,0
2005-07-01,38.692,39.389,38.449,39.314,119421,0
2005-07-05,39.352,40.288,39.352,40.11,192426,0
2005-07-06,40.081,40.334,39.731,40.11,180453,0
2005-07-07,39.684,40.505,39.38,40.334,259819,0
2005-07-08,40.4,40.582,39.977,40.544,231421,0
2005-07-11,40.582,41.29,40.544,41.1,359743,0
2005-07-12,41.1,41.118,40.592,40.713,188506,0
2005-07-13,40.721,40.909,40.126,40.39,140507,0
2005-07-14,40.486,40.918,39.333,39.721,102255,0
2005-07-15,39.166,40.582,39.139,40.288,140719,0
2005-07-18,40.268,40.534,39.446,39.495,109566,0
2005-07-19,39.684,40.09,39.417,39.721,98438,0
2005-07-20,39.534,40.09,39.427,40.09,113699,0
2005-07-21,40.116,40.116,37.808,38.882,218601,0
2005-07-22,38.882,39.278,38.25,38.977,180029,0
2005-07-25,39.025,39.658,39.025,39.232,91762,0
2005-07-26,39.398,40.145,39.166,39.987,62304,0
2005-07-27,40.486,40.486,39.389,40.11,118255,0
2005-07-28,40.439,41.373,40.11,41.251,178333,0
2005-07-29,41.251,41.327,40.232,40.582,140295,0
2005-08-01,40.676,41.929,40.676,41.308,163815,0
2005-08-02,41.468,42.119,41.251,42.119,180563,0
2005-08-03,41.994,42.9,41.515,42.374,293516,0
2005-08-04,42.185,42.195,41.261,41.591,319900,0
2005-08-05,41.713,41.817,39.817,40.014,274762,0
2005-08-08,39.835,40.174,39.184,39.835,176110,0
2005-08-09,39.658,39.827,38.92,39.043,150043,0
2005-08-10,39.212,39.222,37.75,38.222,273808,0
2005-08-11,37.985,38.74,37.891,38.73,321172,0
2005-08-12,38.653,38.662,37.985,38.232,224637,0
2005-08-15,38.164,38.892,37.541,38.486,179289,0
2005-08-16,38.222,38.634,37.985,38.316,253248,0
2005-08-17,38.524,38.617,37.946,38.476,183847,0
2005-08-18,38.278,39.305,37.985,38.882,230891,0
2005-08-19,38.692,39.524,38.692,39.166,150573,0
2005-08-22,39.241,39.417,38.805,39.071,119101,0
2005-08-23,39.006,39.006,37.863,38.692,141777,0
2005-08-24,38.682,38.872,37.353,37.513,331240,0
2005-08-25,37.185,37.636,37.185,37.466,228664,0
2005-08-26,37.475,37.55,36.946,37.344,222522,0
2005-08-29,37.108,37.221,36.334,37.108,203872,0
2005-08-30,37.041,37.607,36.92,37.532,162865,0
2005-08-31,37.588,38.268,37.475,38.183,112634,0
2005-09-01,38.241,39.456,38.241,39.034,165724,0
2005-09-02,39.408,39.417,38.711,38.843,77248,0
2005-09-06,39.062,40.005,38.977,39.901,98438,0
2005-09-07,40.354,41.156,40.222,41.128,233221,0
2005-09-08,41.118,41.118,40.296,40.976,196352,0
2005-09-09,40.937,40.937,40.174,40.77,157569,0
2005-09-12,40.582,41.419,40.582,41.081,158307,0
2005-09-13,40.928,40.976,40.334,40.582,114862,0
2005-09-14,40.496,40.564,38.589,39.324,208958,0
2005-09-15,39.324,39.967,38.834,38.977,199103,0
2005-09-16,38.977,38.996,38.268,38.476,306762,0
2005-09-19,38.363,38.486,37.382,37.665,243290,0
2005-09-20,37.759,38.335,37.656,38.144,162122,0
2005-09-21,38.363,38.363,37.817,38.222,187132,0
2005-09-22,38.174,39.071,37.873,38.644,162547,0
2005-09-23,38.486,39.995,38.486,39.76,197514,0
2005-09-26,39.92,40.193,39.287,39.78,165937,0
2005-09-27,39.693,40.458,39.693,40.155,128533,0
2005-09-28,40.259,40.334,39.543,40.014,101300,0
2005-09-29,40.155,41.204,39.854,40.75,166995,0
2005-09-30,40.629,40.899,40.259,40.899,82331,0
2005-10-03,40.75,41.363,40.721,41.28,110307,0
2005-10-04,41.146,41.638,40.835,40.986,143687,0
2005-10-05,41.072,41.081,38.212,38.853,214998,0
2005-10-06,38.843,39.314,37.703,38.268,200797,0
2005-10-07,38.268,39.053,38.25,38.775,85511,0
2005-10-10,38.882,38.93,38.164,38.58,101618,0
2005-10-11,38.599,39.015,38.457,38.644,212666,0
2005-10-12,38.476,38.599,37.798,37.936,135737,0
2005-10-13,38.023,39.053,37.656,38.767,133088,0
2005-10-14,38.872,39.343,38.088,38.692,68771,0
2005-10-17,38.571,38.692,37.891,38.486,113169,0
2005-10-18,38.486,38.608,37.779,37.873,130225,0
2005-10-19,37.759,39.147,37.475,39.147,119949,0
2005-10-20,39.071,39.268,38.653,38.977,150359,0
2005-10-21,38.987,39.543,38.882,39.006,77138,0
2005-10-24,39.166,40.005,39.071,40.005,43021,0
2005-10-25,39.967,39.967,38.75,39.57,106174,0
2005-10-26,39.57,39.57,38.653,38.92,134467,0
2005-10-27,38.882,39.11,37.4,38.013,188297,0
2005-10-28,39.352,45.006,39.352,43.894,1201506,0
2005-10-31,43.894,45.601,43.318,45.376,558634,0
2005-11-01,45.413,46.121,45.29,45.987,460197,0
2005-11-02,45.959,46.659,45.271,45.952,510314,0
2005-11-03,46.15,46.545,44.231,44.556,309727,0
2005-11-04,44.639,45.987,44.601,45.205,373941,0
2005-11-07,45.29,45.423,44.696,45.3,201647,0
2005-11-08,45.138,45.29,44.601,44.723,187976,0
2005-11-09,44.875,45.006,44.431,44.546,199843,0
2005-11-10,44.639,44.799,44.136,44.46,278047,0
2005-11-11,44.307,44.45,43.923,44.326,349357,0
2005-11-14,44.528,45.223,43.752,44.026,279741,0
2005-11-15,43.932,44.355,43.875,43.96,135313,0
2005-11-16,43.96,44.297,43.686,44.052,286100,0
2005-11-17,44.212,44.856,44.052,44.696,162122,0
2005-11-18,45.205,45.223,44.412,44.779,108395,0
2005-11-21,44.939,45.837,44.146,45.563,165724,0
2005-11-22,45.63,46.97,45.582,46.724,350100,0
2005-11-23,46.451,48.413,46.451,47.651,345227,0
2005-11-25,47.762,48.754,47.357,48.329,109674,0
2005-11-28,48.524,48.793,46.46,47.111,409438,0
2005-11-29,47.328,48.554,47.328,48.026,235236,0
2005-11-30,48.026,49.159,47.602,47.846,212453,0
2005-12-01,47.874,48.914,47.864,48.403,164874,0
2005-12-02,48.245,49.273,47.856,48.469,95578,0
2005-12-05,48.375,48.923,47.479,48.281,121329,0
2005-12-06,48.272,48.754,47.687,47.79,191157,0
2005-12-07,47.932,47.98,47.111,47.679,102463,0
2005-12-08,47.753,48.507,47.536,47.989,94304,0
2005-12-09,48.045,48.706,47.893,48.601,127154,0
2005-12-12,48.697,51.019,48.62,50.396,612568,0
2005-12-13,50.204,51.102,50.02,50.962,414951,0
2005-12-14,50.962,51.14,50.214,50.444,153434,0
2005-12-15,50.492,50.584,48.839,49.176,212453,0
2005-12-16,48.839,49.159,48.61,48.697,331452,0
2005-12-19,48.601,48.697,46.847,47.366,227714,0
2005-12-20,47.187,47.687,46.743,47.054,234390,0
2005-12-21,47.14,48.179,47.14,47.942,95154,0
2005-12-22,47.846,48.754,47.846,48.385,89855,0
2005-12-23,48.46,48.697,47.999,48.132,44079,0
2005-12-27,48.093,48.348,47.233,47.271,102994,0
2005-12-28,47.328,47.781,46.46,47.612,65270,0
2005-12-29,47.497,47.874,47.177,47.45,85511,0
2005-12-30,47.215,47.215,46.478,46.886,89647,0
2006-01-03,46.886,49.715,46.375,49.263,384536,0
2006-01-04,49.215,50.261,48.98,49.649,285993,0
2006-01-05,49.546,51.858,49.433,51.14,348091,0
2006-01-06,50.866,51.436,49.829,51.35,160956,0
2006-01-09,51.668,52.132,51.35,51.99,302207,0
2006-01-10,50.185,50.453,48.366,49.81,322018,0
2006-01-11,49.715,50.251,48.82,49.546,199635,0
2006-01-12,49.526,49.64,48.16,48.403,235132,0
2006-01-13,48.3,49.101,48.272,48.678,246361,0
2006-01-17,48.469,48.469,47.66,48.132,180876,0
2006-01-18,47.893,48.517,47.697,47.96,172824,0
2006-01-19,48.026,48.697,47.631,48.264,174308,0
2006-01-20,48.179,48.179,46.442,46.895,227919,0
2006-01-23,46.895,46.932,46.242,46.716,162547,0
2006-01-24,46.904,47.884,46.697,47.884,141884,0
2006-01-25,48.281,48.507,47.177,48.122,158625,0
2006-01-26,48.583,49.593,48.254,49.472,171021,0
2006-01-27,49.5,50.112,49.376,49.8,130336,0
2006-01-30,49.762,50.28,49.186,49.546,156084,0
2006-01-31,49.829,50.754,49.405,50.167,239265,0
2006-02-01,50.14,50.14,49.5,49.771,130439,0
2006-02-02,50.194,50.584,48.98,49.546,228561,0
2006-02-03,49.526,49.546,48.44,48.83,112957,0
2006-02-06,48.245,49.055,47.215,48.962,127899,0
2006-02-07,48.933,50.358,48.583,48.725,146759,0
2006-02-08,48.839,48.933,47.942,48.217,107762,0
2006-02-09,48.413,49.849,48.319,49.195,144111,0
2006-02-10,48.3,49.3,47.893,48.839,132030,0
2006-02-13,48.811,49.234,48.366,48.793,224533,0
2006-02-14,48.999,50.251,47.536,49.715,235661,0
2006-02-15,49.64,50.715,49.546,50.659,89430,0
2006-02-16,50.698,51.36,50.492,51.102,85511,0
2006-02-17,51.102,51.619,51.047,51.378,186493,0
2006-02-21,51.331,52.189,50.548,51.481,333781,0
2006-02-22,50.492,53.049,50.047,52.302,441123,0
2006-02-23,52.189,53.971,51.639,52.744,295317,0
2006-02-24,52.614,53.67,52.019,53.319,157461,0
2006-02-27,52.848,54.113,52.801,53.764,220617,0
2006-02-28,53.414,53.414,51.905,52.32,229301,0
2006-03-01,52.283,52.586,51.5,52.586,167843,0
2006-03-02,52.472,52.943,51.849,52,156825,0
2006-03-03,51.915,52.375,51.196,51.547,170705,0
2006-03-06,50.649,51.556,50.613,50.754,126942,0
2006-03-07,50.678,50.81,50.261,50.698,134572,0
2006-03-08,50.698,51.782,50.698,51.312,300612,0
2006-03-09,51.556,52.33,50.99,51.341,175155,0
2006-03-10,51.302,51.887,50.772,51.762,98544,0
2006-03-13,51.801,52.641,51.668,51.924,167738,0
2006-03-14,51.687,52.038,50.603,51.887,259715,0
2006-03-15,51.887,52.943,51.585,52.877,134254,0
2006-03-16,52.857,53.896,52.614,53.548,275079,0
2006-03-17,54.491,55.992,54.321,55.558,526313,0
2006-03-20,55.859,56.378,55.313,55.67,232587,0
2006-03-21,55.492,55.916,55.085,55.266,263316,0
2006-03-22,55.021,56.481,54.756,56.312,229301,0
2006-03-23,56.096,56.285,54.859,55.782,101829,0
2006-03-24,55.587,55.916,54.954,55.587,149090,0
2006-03-27,55.587,55.898,55.113,55.661,251449,0
2006-03-28,55.492,55.679,54.972,55.635,198150,0
2006-03-29,56.528,56.528,55.208,56.019,130439,0
2006-03-30,56.116,56.388,55.113,55.84,262680,0
2006-03-31,55.945,56.154,55.444,56.002,138921,0
2006-04-03,55.916,55.992,54.915,55.049,270523,0
2006-04-04,55.049,55.698,54.84,55.416,133514,0
2006-04-05,55.284,55.492,54.831,55.369,216272,0
2006-04-06,55.284,55.802,55.002,55.735,123656,0
2006-04-07,55.679,56.388,54.831,55.16,222945,0
2006-04-10,55.36,55.36,53.764,54.52,212138,0
2006-04-11,54.455,54.897,53.813,54.217,125988,0
2006-04-12,54.283,54.869,53.906,54.567,90917,0
2006-04-13,54.407,55.189,54.36,54.736,91021,0
2006-04-17,54.64,55.726,54.369,55.512,176958,0
2006-04-18,55.916,57.37,55.869,56.624,411665,0
2006-04-19,56.861,57.983,56.861,57.585,250387,0
2006-04-20,57.436,58.2,56.692,57.831,191580,0
2006-04-21,58.426,58.426,57.379,57.537,271584,0
2006-04-24,57.537,57.566,56.823,57.191,231741,0
2006-04-25,57.191,57.624,56.871,57.624,351162,0
2006-04-26,52.32,53.52,51.178,51.716,1748064,0
2006-04-27,51.388,51.668,50.319,50.319,1067361,0
2006-04-28,50.204,51.706,50.204,51.427,320855,0
2006-05-01,51.452,51.953,51.149,51.196,281435,0
2006-05-02,51.102,51.753,50.763,51.753,172721,0
2006-05-03,51.566,52.132,51.369,52.019,352961,0
2006-05-04,51.905,52.595,51.905,52.462,218813,0
2006-05-05,52.385,53.54,52.375,53.261,228879,0
2006-05-08,53.068,53.595,52.839,53.404,141884,0
2006-05-09,53.319,53.53,52.792,52.915,199314,0
2006-05-10,52.915,53.511,52.706,53.039,381996,0
2006-05-11,52.915,53.424,52.614,53.039,180242,0
2006-05-12,52.14,54.623,52.14,53.337,606635,0
2006-05-15,52.848,53.059,51.216,51.878,314071,0
2006-05-16,51.782,52.443,51.658,51.905,176533,0
2006-05-17,51.668,51.896,50.857,51.092,250069,0
2006-05-18,51,51.427,50.102,50.3,224533,0
2006-05-19,50.28,50.613,48.877,49.886,333043,0
2006-05-22,49.519,50.434,48.507,49.867,229515,0
2006-05-23,50.001,50.396,49.129,49.129,141246,0
2006-05-24,48.943,49.781,48.132,49.676,305808,0
2006-05-25,49.915,50.453,49.621,50.368,243392,0
2006-05-26,50.593,50.678,49.415,49.453,362178,0
2006-05-30,49.328,49.536,48.339,48.649,243608,0
2006-05-31,48.706,51.83,48.706,50.82,689390,0
2006-06-01,50.772,51.407,50.548,51.407,182678,0
2006-06-02,51.529,51.801,50.715,51.244,178443,0
2006-06-05,51.225,51.225,49.31,49.328,251237,0
2006-06-06,49.328,49.328,47.864,48.962,321914,0
2006-06-07,48.887,50.557,48.469,49.762,291715,0
2006-06-08,49.386,50.557,48.46,50.3,233115,0
2006-06-09,50.251,50.584,49.263,49.367,122916,0
2006-06-12,49.319,49.319,47.771,47.781,145172,0
2006-06-13,47.697,48.793,46.951,47.98,288324,0
2006-06-14,47.846,47.989,46.951,47.46,208537,0
2006-06-15,47.66,50.047,47.66,49.791,187976,0
2006-06-16,49.734,49.981,48.839,49.205,471531,0
2006-06-19,49.167,49.405,48.132,48.375,151841,0
2006-06-20,48.227,48.697,48.026,48.026,203341,0
2006-06-21,47.942,49.224,47.884,49.159,144111,0
2006-06-22,49.027,49.195,48.498,48.905,91656,0
2006-06-23,48.678,49.008,48.112,48.877,96319,0
2006-06-26,49.063,50.204,49.063,50.057,118569,0
2006-06-27,49.953,50.576,48.905,49.072,140507,0
2006-06-28,49.195,49.546,48.15,49.472,125566,0
2006-06-29,50.158,52.114,50.158,51.868,188825,0
2006-06-30,52.14,52.49,51.461,51.461,230465,0
2006-07-03,51.639,51.953,51.092,51.443,57216,0
2006-07-05,51.216,52.227,51.187,51.49,161169,0
2006-07-06,52.096,52.424,51.01,51.575,211078,0
2006-07-07,51.369,51.791,50.501,50.631,152585,0
2006-07-10,50.725,51.924,50.631,50.82,98121,0
2006-07-11,50.603,50.603,49.319,50.158,233010,0
2006-07-12,50.066,50.204,48.859,48.923,225697,0
2006-07-13,48.544,48.793,47.441,47.66,399476,0
2006-07-14,43.599,44.166,36.663,37.891,2436393,0
2006-07-17,37.788,37.891,35.522,35.522,1191017,0
2006-07-18,36.039,37.257,36.021,36.645,1057507,0
2006-07-19,36.578,37.238,36.068,36.758,666608,0
2006-07-20,36.901,37.089,34.861,35.126,530024,0
2006-07-21,35.107,35.143,34.212,34.212,627087,0
2006-07-24,34.446,35.179,33.907,35.041,666928,0
2006-07-25,35.152,36.107,35.152,35.844,451293,0
2006-07-26,35.218,35.276,31.58,32.011,2216412,0
2006-07-27,33.975,33.975,32.738,33.031,962987,0
2006-07-28,33.831,34.663,33.702,34.502,721181,0
2006-07-31,34.587,34.88,34.446,34.71,408696,0
2006-08-01,34.681,34.919,34.257,34.597,397147,0
2006-08-02,34.815,35.344,34.484,34.967,434976,0
2006-08-03,34.681,36.107,34.502,35.836,504589,0
2006-08-04,36.287,36.956,35.389,35.807,309836,0
2006-08-07,35.55,35.947,35.199,35.484,316830,0
2006-08-08,35.475,36.011,35.247,35.276,421305,0
2006-08-09,35.625,35.91,35.247,35.257,473970,0
2006-08-10,35.199,36.154,35.152,35.71,225064,0
2006-08-11,35.531,35.844,35.305,35.588,226972,0
2006-08-14,35.853,36.946,35.758,36.796,328272,0
2006-08-15,37.305,37.722,37.013,37.722,251556,0
2006-08-16,37.656,38.298,37.194,37.985,230787,0
2006-08-17,37.845,38.43,37.75,38.288,168271,0
2006-08-18,38.222,38.232,37.238,37.646,295105,0
2006-08-21,37.437,37.617,36.901,37.032,212241,0
2006-08-22,36.891,37.532,36.616,37.305,94839,0
2006-08-23,37.419,37.674,36.616,36.729,135525,0
2006-08-24,36.768,37.041,36.268,36.635,208640,0
2006-08-25,36.645,37.051,36.145,36.363,103949,0
2006-08-28,36.429,37.041,36.401,36.787,183314,0
2006-08-29,36.901,37.137,36.448,36.588,219130,0
2006-08-30,36.739,37.504,36.739,37.185,212772,0
2006-08-31,37.419,37.693,37.146,37.194,119630,0
2006-09-01,37.305,37.513,37.108,37.344,107129,0
2006-09-05,37.276,37.522,36.824,37.466,107657,0
2006-09-06,37.325,37.372,36.768,36.852,170387,0
2006-09-07,36.806,36.938,36.239,36.268,231952,0
2006-09-08,36.268,36.429,36.021,36.334,328165,0
2006-09-11,36.193,36.995,36.145,36.635,159469,0
2006-09-12,36.569,37.513,36.439,37.372,252084,0
2006-09-13,37.286,37.75,37.276,37.646,464433,0
2006-09-14,37.56,37.627,36.787,37.041,159050,0
2006-09-15,37.598,37.703,36.995,37.276,294364,0
2006-09-18,37.156,37.229,36.239,36.295,210121,0
2006-09-19,36.295,36.354,35.475,36.354,245729,0
2006-09-20,36.457,36.965,36.411,36.778,150890,0
2006-09-21,36.729,36.729,35.739,35.836,235553,0
2006-09-22,35.768,35.797,35.097,35.305,202391,0
2006-09-25,35.389,36.22,35.315,35.816,134890,0
2006-09-26,35.863,36.739,35.541,36.549,156716,0
2006-09-27,36.476,36.901,36.305,36.778,239371,0
2006-09-28,36.806,37.023,36.42,36.749,162547,0
2006-09-29,31.161,31.645,29.755,30.445,4359078,0
2006-10-02,30.133,30.198,28.076,28.539,1494915,0
2006-10-03,28.879,29.199,28.255,28.304,780735,0
2006-10-04,28.783,30.188,28.746,30.16,1366488,0
2006-10-05,30.012,31.407,29.917,31.303,1013954,0
2006-10-06,31.094,31.237,30.701,31.065,382947,0
2006-10-09,31.074,31.369,30.662,31.142,568276,0
2006-10-10,31.142,31.379,30.909,31.217,301252,0
2006-10-11,31.094,31.802,30.955,31.446,214150,0
2006-10-12,31.552,32.353,31.485,32.297,291715,0
2006-10-13,32.324,33.229,32.287,33.031,402021,0
2006-10-16,32.871,34.002,32.843,33.539,393332,0
2006-10-17,32.843,33.493,32.558,33.362,166255,0
2006-10-18,33.502,33.927,33.05,33.058,211711,0
2006-10-19,32.881,33.731,32.805,33.088,195497,0
2006-10-20,33.247,33.247,32.815,33.031,361650,0
2006-10-23,32.795,33.078,32.38,32.492,242970,0
2006-10-24,32.334,33.04,32.201,32.965,362073,0
2006-10-25,32.805,33.352,32.623,33.031,294686,0
2006-10-26,33.078,33.285,32.965,33.124,291926,0
2006-10-27,33.879,35.863,33.04,35.209,768759,0
2006-10-30,34.919,34.919,33.539,34.371,326788,0
2006-10-31,34.541,34.655,33.191,33.493,260882,0
2006-11-01,33.644,33.975,32.983,33.031,409227,0
2006-11-02,32.824,33.285,32.738,33.031,275079,0
2006-11-03,33.116,33.379,33.05,33.304,287264,0
2006-11-06,33.407,33.975,33.088,33.493,326788,0
2006-11-07,33.379,33.927,33.058,33.529,723829,0
2006-11-08,33.304,33.879,33.078,33.606,144532,0
2006-11-09,33.693,33.812,32.973,33.323,221567,0
2006-11-10,33.313,34.323,33.313,34.257,201116,0
2006-11-13,34.163,34.681,34.039,34.381,141461,0
2006-11-14,34.492,35.189,34.107,35.126,99713,0
2006-11-15,35.032,35.179,34.766,34.919,203025,0
2006-11-16,35.152,35.344,34.681,35.325,389519,0
2006-11-17,35.296,35.335,34.786,35.152,170810,0
2006-11-20,34.824,35.344,34.824,35.089,165298,0
2006-11-21,35.152,35.372,34.861,35.305,216478,0
2006-11-22,35.296,35.296,34.795,35.097,157671,0
2006-11-24,34.815,35.344,34.663,35.315,53725,0
2006-11-27,35.08,35.117,34.681,34.824,271161,0
2006-11-28,34.729,35.117,34.475,34.89,135737,0
2006-11-29,35.126,35.199,34.805,35.179,152374,0
2006-11-30,35.107,35.344,34.851,35.315,125250,0
2006-12-01,35.228,35.344,34.786,35.296,186705,0
2006-12-04,35.286,35.55,34.957,35.152,207261,0
2006-12-05,35.247,35.344,35.023,35.126,261940,0
2006-12-06,34.985,35.238,34.502,35.06,491348,0
2006-12-07,35.032,35.199,34.88,35.07,232481,0
2006-12-08,34.919,35.55,34.834,35.409,278996,0
2006-12-11,35.409,35.409,34.834,34.929,259290,0
2006-12-12,35.013,35.161,34.655,34.776,353280,0
2006-12-13,34.851,34.851,34.342,34.475,143791,0
2006-12-14,34.635,35.228,34.635,34.89,113378,0
2006-12-15,34.919,35.17,34.655,34.681,253669,0
2006-12-18,34.681,34.815,34.238,34.238,199950,0
2006-12-19,34.136,34.578,34.002,34.521,184480,0
2006-12-20,34.616,35.051,34.616,34.909,151738,0
2006-12-21,35.003,35.143,34.296,34.616,251449,0
2006-12-22,34.72,35.041,34.342,34.834,145172,0
2006-12-26,34.919,35.749,34.834,35.615,129167,0
2006-12-27,35.853,36.513,35.853,36.466,94202,0
2006-12-28,36.42,36.616,35.625,35.644,98334,0
2006-12-29,35.768,35.919,34.805,34.9,211394,0
2007-01-03,35.209,36.078,34.985,35.891,264905,0
2007-01-04,35.72,35.863,35.152,35.438,223048,0
2007-01-05,35.247,35.364,34.502,34.957,204717,0
2007-01-08,34.909,35.023,34.409,34.72,146546,0
2007-01-09,34.663,34.663,33.455,34.029,199741,0
2007-01-10,33.794,34.286,33.369,34.202,227714,0
2007-01-11,34.136,35.305,34.136,35.305,178443,0
2007-01-12,35.228,35.55,34.9,35.305,137542,0
2007-01-16,35.625,36.001,35.399,35.673,244245,0
2007-01-17,35.625,35.853,35.381,35.428,150573,0
2007-01-18,35.389,35.389,34.55,34.805,353592,0
2007-01-19,34.71,34.976,34.257,34.739,328272,0
2007-01-22,34.739,34.919,33.644,33.741,553547,0
2007-01-23,33.644,34.947,33.52,34.947,388139,0
2007-01-24,34.947,35.152,34.097,34.929,136057,0
2007-01-25,34.929,35.07,33.946,34.238,167421,0
2007-01-26,34.238,34.578,33.907,34.437,150784,0
2007-01-29,34.342,35.247,34.342,35.08,88475,0
2007-01-30,34.9,34.909,33.898,34.247,456059,0
2007-01-31,34.183,34.749,33.502,34.446,197302,0
2007-02-01,34.492,34.938,34.492,34.681,182570,0
2007-02-02,34.824,34.985,34.409,34.569,178443,0
2007-02-05,34.569,34.645,34.219,34.437,233115,0
2007-02-06,34.437,34.985,34.192,34.834,388667,0
2007-02-07,34.834,34.834,33.898,34.068,491029,0
2007-02-08,34.068,34.72,33.975,34.626,234284,0
2007-02-09,34.55,35.107,34.381,34.967,475981,0
2007-02-12,35.625,35.72,35.023,35.209,186173,0
2007-02-13,35.218,35.664,35.041,35.484,224108,0
2007-02-14,35.484,36.504,35.484,36.287,224700,0
2007-02-15,36.239,37.013,36.174,36.985,501309,0
2007-02-16,36.985,37.713,36.701,37.513,319054,0
2007-02-20,37.419,38.449,37.267,37.607,520169,0
2007-02-21,44.355,47.669,43.667,44.789,2826864,0
2007-02-22,45.015,45.015,44.035,44.591,559586,0
2007-02-23,44.639,45.015,44.297,44.537,587351,0
2007-02-26,44.537,45.015,44.537,44.582,437044,0
2007-02-27,42.791,44.77,42.791,44.251,410499,0
2007-02-28,43.885,44.582,43.033,43.628,363557,0
2007-03-01,43.391,44.27,42.827,43.648,423419,0
2007-03-02,43.504,44.241,43.12,43.42,348192,0
2007-03-05,43.187,43.98,42.827,43.318,403613,0
2007-03-06,43.458,44.441,43.014,43.354,259924,0
2007-03-07,43.41,43.96,43.033,43.298,232378,0
2007-03-08,43.504,44.251,43.101,43.458,204614,0
2007-03-09,44.827,45.015,44.052,44.316,354125,0
2007-03-12,44.26,44.733,44.072,44.733,291290,0
2007-03-13,44.591,44.894,43.789,44.091,510205,0
2007-03-14,43.885,44.326,43.023,43.696,328377,0
2007-03-15,43.761,44.241,43.628,44.175,159264,0
2007-03-16,44.119,44.573,43.932,44.202,319793,0
2007-03-19,44.686,45.819,44.573,45.195,307605,0
2007-03-20,45.064,45.573,44.779,45.535,223157,0
2007-03-21,45.535,46.716,45.477,46.573,220617,0
2007-03-22,46.573,46.961,46.327,46.591,315557,0
2007-03-23,46.573,47.007,46.555,46.857,130652,0
2007-03-26,46.761,46.951,46.025,46.545,303583,0
2007-03-27,46.366,46.497,46.025,46.271,220825,0
2007-03-28,46.215,46.525,45.837,46.168,479160,0
2007-03-29,46.205,46.337,45.761,46.197,321066,0
2007-03-30,46.225,46.347,45.601,46.205,318523,0
2007-04-02,46.337,46.525,46.006,46.242,195819,0
2007-04-03,46.242,47.413,46.092,46.895,259499,0
2007-04-04,46.808,46.913,46.261,46.337,161169,0
2007-04-05,46.375,46.837,46.14,46.242,217962,0
2007-04-09,46.384,46.789,46.242,46.404,180772,0
2007-04-10,46.951,47.14,46.545,47.007,530342,0
2007-04-11,47.054,48.811,47.054,48.197,440908,0
2007-04-12,48.179,48.735,47.338,48.659,187338,0
2007-04-13,48.764,48.999,48.272,48.952,355186,0
2007-04-16,50.734,50.744,49.31,50.066,313751,0
2007-04-17,50.251,50.933,50.167,50.492,292139,0
2007-04-18,50.368,50.705,49.482,49.63,171446,0
2007-04-19,49.263,50.02,49.072,49.526,220190,0
2007-04-20,50.02,50.204,49.405,49.621,400961,0
2007-04-23,49.63,49.915,49.405,49.593,307502,0
2007-04-24,49.762,50.112,49.526,49.593,409227,0
2007-04-25,49.781,49.963,49.282,49.526,444512,0
2007-04-26,49.5,50.251,49.244,49.453,299662,0
2007-04-27,49.396,50.04,49.254,49.5,720435,0
2007-04-30,49.536,49.536,46.591,47.469,763567,0
2007-05-01,52.424,55.625,52.424,54.417,1378197,0
2007-05-02,53.981,54.51,53.746,53.841,573388,0
2007-05-03,53.604,54.784,53.604,54.331,426075,0
2007-05-04,54.736,55.888,54.736,55.84,234919,0
2007-05-07,57.916,60.021,57.69,59.314,826411,0
2007-05-08,59.286,62.426,59.247,62.195,979165,0
2007-05-09,61.74,63.609,57.417,61.759,4599719,0
2007-05-10,61.344,62.362,60.89,60.964,719695,0
2007-05-11,61.483,61.843,60.785,61.569,489335,0
2007-05-14,61.664,61.887,60.624,60.955,498978,0
2007-05-15,61.022,61.814,60.55,61.107,479055,0
2007-05-16,61.05,62.502,60.964,62.195,558634,0
2007-05-17,62.098,62.117,61.248,61.287,297543,0
2007-05-18,61.202,64.221,61.059,62.892,500458,0
2007-05-21,63.238,65.023,63.238,64.9,530161,0
2007-05-22,64.9,64.909,63.485,63.798,646369,0
2007-05-23,63.701,64.174,63.201,63.306,316403,0
2007-05-24,63.701,64.625,61.992,62.223,417173,0
2007-05-25,62.343,62.617,61.843,62.426,205784,0
2007-05-29,62.372,62.91,62.185,62.492,233062,0
2007-05-30,61.843,63.22,61.316,63.21,409758,0
2007-05-31,63.267,63.984,62.205,63.229,484778,0
2007-06-01,63.701,64.457,63.457,63.647,620345,0
2007-06-04,63.657,64.625,63.599,64.625,245834,0
2007-06-05,64.174,64.561,62.938,63.826,506289,0
2007-06-06,63.135,63.711,62.051,62.454,390262,0
2007-06-07,62.242,62.77,61.107,61.248,358096,0
2007-06-08,61.248,62.286,60.56,62.041,240429,0
2007-06-11,62.051,62.492,61.616,62.372,368962,0
2007-06-12,61.906,62.146,61.022,61.464,419356,0
2007-06-13,61.483,62.333,60.9,62.137,378713,0
2007-06-14,62.779,65.334,62.779,63.06,433810,0
2007-06-15,64.127,64.155,62.806,63.657,379771,0
2007-06-18,64.079,64.079,62.214,62.995,544859,0
2007-06-19,63.258,64.041,62.397,63.842,334842,0
2007-06-20,64.079,64.635,62.645,62.835,484885,0
2007-06-21,62.362,63.106,61.316,62.607,263316,0
2007-06-22,62.436,62.77,61.088,61.786,410709,0
2007-06-25,61.779,61.786,59.957,60.144,281753,0
2007-06-26,60.382,61.87,60.382,61.371,348933,0
2007-06-27,60.71,62.343,59.653,62.127,188194,0
2007-06-28,62.031,62.995,61.955,62.445,185219,0
2007-06-29,62.549,63.229,62.436,62.559,406366,0
2007-07-02,62.825,63.769,62.825,63.306,181196,0
2007-07-03,63.353,64.504,63.353,64.07,104052,0
2007-07-05,64.174,64.495,62.967,63.891,378287,0
2007-07-06,64.05,64.872,63.371,64.221,170705,0
2007-07-09,64.174,65.117,63.862,64.495,322549,0
2007-07-10,64.174,64.674,63.862,64.021,191683,0
2007-07-11,64.174,65.107,63.361,65.107,433174,0
2007-07-12,65.117,67.287,65.117,66.561,310365,0
2007-07-13,64.73,65.664,64.269,65.005,593812,0
2007-07-16,64.938,65.089,64.003,64.345,254628,0
2007-07-17,64.363,65.392,63.974,64.193,296692,0
2007-07-18,63.945,64.645,63.353,64.363,174945,0
2007-07-19,64.928,65.127,63.428,63.954,199528,0
2007-07-20,63.816,63.816,62.259,62.683,301461,0
2007-07-23,63.181,63.467,62.779,63.438,384959,0
2007-07-24,63.711,65.117,62.041,62.343,392907,0
2007-07-25,63.191,64.552,62.205,63.467,340566,0
2007-07-26,62.012,62.854,60.908,61.297,478737,0
2007-07-27,61.059,62.295,59.343,59.71,347663,0
2007-07-30,59.814,61.503,58.831,60.844,317037,0
2007-07-31,60.834,61.229,59.653,59.72,257274,0
2007-08-01,59.947,60.2,57.973,59.757,443239,0
2007-08-02,60.162,60.633,55.049,56.547,1053687,0
2007-08-03,56.538,56.935,54.037,54.132,434128,0
2007-08-06,55.679,56.692,53.793,56.349,569124,0
2007-08-07,55.84,55.84,54.057,54.774,596464,0
2007-08-08,54.784,55.17,51.658,52.623,838904,0
2007-08-09,51.341,52.198,47.809,49.953,1157427,0
2007-08-10,50.066,56.596,49.546,54.954,1025715,0
2007-08-13,55.908,57.748,54.906,55.058,569016,0
2007-08-14,55.679,55.84,53.347,53.548,336112,0
2007-08-15,53.67,55.066,51.216,52.453,436990,0
2007-08-16,52.096,54.057,50.772,53.764,551957,0
2007-08-17,53.764,56.388,52.366,54.019,453094,0
2007-08-20,54.265,54.831,53.661,54.51,309306,0
2007-08-21,54.103,55.011,53.868,54.756,270204,0
2007-08-22,54.906,57.822,54.65,57.123,330706,0
2007-08-23,57.21,57.537,56.481,56.889,175686,0
2007-08-24,56.823,57.728,56.528,57.699,113378,0
2007-08-27,57.417,58.559,57.143,58.462,284085,0
2007-08-28,58.313,58.313,56.163,56.368,271688,0
2007-08-29,56.909,58.683,56.823,58.435,276667,0
2007-08-30,57.973,59.106,57.502,57.709,243501,0
2007-08-31,58.644,58.776,57.595,58.549,271899,0
2007-09-04,58.74,59.418,57.775,58.615,199420,0
2007-09-05,58.041,58.53,57.575,57.643,319900,0
2007-09-06,58.051,58.266,57.295,58.002,190199,0
2007-09-07,57.094,57.973,56.172,56.538,168694,0
2007-09-10,56.775,57.248,55.416,56.285,302312,0
2007-09-11,56.463,56.909,56.163,56.473,236510,0
2007-09-12,56.246,57.351,55.888,56.909,384959,0
2007-09-13,57.075,58.247,56.823,57.682,522607,0
2007-09-14,57.094,58.142,56.692,57.69,242228,0
2007-09-17,57.417,57.784,56.653,57.575,414103,0
2007-09-18,57.85,60.134,57.248,59.455,411982,0
2007-09-19,59.501,59.919,58.417,58.634,484671,0
2007-09-20,58.303,58.37,56.718,57.398,366312,0
2007-09-21,57.945,59.078,57.191,58.86,371505,0
2007-09-24,58.86,59.418,58.059,58.644,251021,0
2007-09-25,58.388,60.049,58.37,59.691,240856,0
2007-09-26,59.975,60.55,59.011,59.408,409543,0
2007-09-27,59.408,60.494,58.962,60.19,313546,0
2007-09-28,59.957,59.957,58.388,58.664,307927,0
2007-10-01,58.54,59.653,58.239,58.85,197088,0
2007-10-02,59.078,59.153,57.86,58.445,231318,0
2007-10-03,58.106,58.54,57.757,58.323,217434,0
2007-10-04,58.481,58.701,57.775,58.426,118891,0
2007-10-05,59.078,59.191,58.151,58.615,249643,0
2007-10-08,58.378,58.501,57.257,57.633,180453,0
2007-10-09,57.682,58.559,56.935,57.983,367582,0
2007-10-10,57.672,57.672,56.727,57.239,195921,0
2007-10-11,57.605,58.664,56.916,57.633,299341,0
2007-10-12,58.041,59.209,57.822,58.133,172083,0
2007-10-15,58.041,58.041,56.378,56.993,358261,0
2007-10-16,56.727,57.323,56.154,56.935,325091,0
2007-10-17,57.455,57.512,56.312,57.201,174308,0
2007-10-18,56.746,57.86,56.388,57.303,176744,0
2007-10-19,57.191,57.303,56.397,56.624,259924,0
2007-10-22,55.426,57.699,54.992,57.699,338548,0
2007-10-23,58.069,60.247,57.556,59.72,338338,0
2007-10-24,59.427,60.614,58.087,58.693,237675,0
2007-10-25,58.812,60.624,58.417,60.41,263423,0
2007-10-26,61.022,61.258,59.767,60.776,256853,0
2007-10-29,60.757,60.757,57.546,58.936,312165,0
2007-10-30,58.879,62.625,58.879,61.219,554289,0
2007-10-31,56.823,57.803,50.075,54.094,2526144,0
2007-11-01,53.414,54.623,52.848,53.443,894982,0
2007-11-02,54.436,54.436,52.66,53.962,582159,0
2007-11-05,53.424,54.707,52.783,53.915,427243,0
2007-11-06,53.934,54.152,52.867,53.943,518367,0
2007-11-07,53.039,54.707,52.867,53.144,617825,0
2007-11-08,53.225,54.717,52.5,53.078,753922,0
2007-11-09,52.375,53.172,51.735,52.265,436355,0
2007-11-12,52.076,54.426,51.668,53.595,409863,0
2007-11-13,53.991,54.065,51.529,52.375,622317,0
2007-11-14,52.5,53.404,52.019,52.443,337596,0
2007-11-15,52.076,53.162,51.905,52.877,316298,0
2007-11-16,52.953,53.576,51.706,52.311,221356,0
2007-11-19,51.962,51.962,50.149,50.492,427896,0
2007-11-20,50.678,51.811,50.584,51.566,381040,0
2007-11-21,50.791,51.585,50.358,50.434,430314,0
2007-11-23,50.725,51.178,50.02,50.501,167329,0
2007-11-26,50.472,51.341,49.611,50.122,405410,0
2007-11-27,50.222,50.472,49.519,49.944,247485,0
2007-11-28,50.472,52.356,50.472,52.086,424379,0
2007-11-29,51.858,52.14,50.886,51.341,395896,0
2007-11-30,52.283,52.32,50.828,51.102,274232,0
2007-12-03,51.028,52.283,50.222,51.461,343215,0
2007-12-04,51.436,51.772,50.763,51.273,181088,0
2007-12-05,52.159,52.159,51.149,51.481,182148,0
2007-12-06,51.471,53.189,51.244,53.189,346605,0
2007-12-07,53.443,54.869,52.538,53.153,212472,0
2007-12-10,53.53,53.53,52.057,52.292,239052,0
2007-12-11,52.453,53.261,51.01,51.122,256006,0
2007-12-12,52.443,52.982,51.529,52.414,289098,0
2007-12-13,52.114,52.867,51.417,52.687,229617,0
2007-12-14,52.236,52.548,51.14,51.481,135525,0
2007-12-17,51.196,51.36,50.112,50.271,209595,0
2007-12-18,50.791,50.791,49.101,50.396,281403,0
2007-12-19,50.828,50.876,48.563,50.176,418977,0
2007-12-20,50.368,50.744,49.555,50.705,231898,0
2007-12-21,51.436,52.076,50.857,51.085,361650,0
2007-12-24,50.754,52.218,50.754,51.602,69232,0
2007-12-26,51.602,53.068,51.056,52.982,159365,0
2007-12-27,52.867,53.087,51.878,52.668,207580,0
2007-12-28,52.82,53.482,52.595,52.687,206488,0
2007-12-31,52.557,53.096,52.302,52.735,183420,0
2008-01-02,52.754,52.792,51.065,51.5,369336,0
2008-01-03,51.471,51.801,50.538,50.791,225591,0
2008-01-04,50.214,51.038,49.367,50.158,210228,0
2008-01-07,50.185,50.923,49.101,50.149,287355,0
2008-01-08,50.251,50.933,49.657,50.529,351796,0
2008-01-09,50.538,52.179,49.743,52.009,488804,0
2008-01-10,51.436,53.453,50.857,52.735,410128,0
2008-01-11,52.433,52.462,51.019,51.196,268297,0
2008-01-14,51.52,51.556,50.131,50.82,241543,0
2008-01-15,50.057,50.425,49.139,50.122,310046,0
2008-01-16,49.991,50.415,49.492,49.991,276196,0
2008-01-17,49.934,50.377,49.415,49.734,251980,0
2008-01-18,49.81,50.02,48.601,49.092,256662,0
2008-01-22,47.044,50.204,47.044,49.101,289913,0
2008-01-23,48.14,49.886,47.187,49.725,285392,0
2008-01-24,49.564,50.923,48.227,48.725,515797,0
2008-01-25,49.149,49.621,48.227,48.669,294259,0
2008-01-28,48.488,49.425,46.98,49.215,359532,0
2008-01-29,49.224,49.224,47.999,48.245,224323,0
2008-01-30,47.942,49.584,47.903,48.189,186811,0
2008-01-31,47.669,49.396,47.669,48.403,367716,0
2008-02-01,48.697,49.31,48.132,49.149,203768,0
2008-02-04,49.195,49.433,47.281,48.122,291715,0
2008-02-05,47.328,47.97,47.016,47.149,222309,0
2008-02-06,47.66,47.864,46.876,47.592,232378,0
2008-02-07,47.159,48.189,46.649,48.16,251660,0
2008-02-08,48.083,48.99,47.874,48.601,243290,0
2008-02-11,48.82,49.443,48.055,48.895,231525,0
2008-02-12,49.045,49.555,48.62,49.463,233115,0
2008-02-13,49.546,50.396,49.273,50.377,256853,0
2008-02-14,50.848,51.244,49.686,49.762,180358,0
2008-02-15,49.603,49.603,48.669,48.877,266106,0
2008-02-19,49.425,49.443,48.169,48.524,376189,0
2008-02-20,48.281,48.507,47.121,47.592,428616,0
2008-02-21,47.641,48.63,47.177,47.233,259924,0
2008-02-22,45.015,49.849,45.015,49.111,862696,0
2008-02-25,49.357,49.357,44.93,46.611,921238,0
2008-02-26,46.251,47.507,46.251,47.489,482127,0
2008-02-27,47.441,47.874,46.857,47.271,401570,0
2008-02-28,46.988,46.988,45.243,45.913,458075,0
2008-02-29,45.128,45.582,44.119,45.025,342156,0
2008-03-03,45.109,45.29,43.216,43.771,441756,0
2008-03-04,43.226,44.431,42.658,44.044,478314,0
2008-03-05,44.044,44.11,43.298,43.448,344651,0
2008-03-06,43.206,43.541,41.647,41.872,525360,0
2008-03-07,41.318,42.119,40.371,41.647,287688,0
2008-03-10,41.713,42.053,40.899,40.899,207897,0
2008-03-11,42.129,42.129,40.005,41.402,407904,0
2008-03-12,41.534,43.234,40.976,42.204,614582,0
2008-03-13,41.722,42.014,40.807,41.703,558975,0
2008-03-14,41.994,42.091,40.582,41.015,696597,0
2008-03-17,40.525,40.957,39.352,39.76,323908,0
2008-03-18,40.564,41.308,39.638,41.146,436085,0
2008-03-19,41.486,42.062,40.601,40.601,295215,0
2008-03-20,40.76,41.383,39.212,39.871,772379,0
2008-03-24,40.062,40.957,39.675,40.853,212772,0
2008-03-25,41.137,41.458,40.496,41.392,356671,0
2008-03-26,41.118,41.195,39.675,40.033,177276,0
2008-03-27,40.014,41.128,40.014,40.361,248482,0
2008-03-28,40.25,40.371,38.74,39.305,374577,0
2008-03-31,39.053,39.871,39.006,39.827,328871,0
2008-04-01,40.062,41.448,39.524,41.363,535851,0
2008-04-02,41.27,42.014,40.798,41.525,497811,0
2008-04-03,41.242,41.901,41.175,41.363,221885,0
2008-04-04,41.929,41.929,40.232,40.505,241802,0
2008-04-07,40.863,40.937,39.59,39.93,189722,0
2008-04-08,39.92,40.062,39.222,39.827,251021,0
2008-04-09,39.827,40.241,39.166,39.827,229301,0
2008-04-10,39.827,41.299,39.684,40.807,557892,0
2008-04-11,40.381,40.75,39.721,39.92,482871,0
2008-04-14,39.703,39.703,37.713,37.808,427048,0
2008-04-15,37.826,37.975,37.108,37.598,370422,0
2008-04-16,37.985,38.72,37.684,38.278,304814,0
2008-04-17,38.125,38.373,37.041,38.278,465757,0
2008-04-18,38.73,39.241,38.222,38.542,173492,0
2008-04-21,38.125,38.154,37.344,37.75,187944,0
2008-04-22,37.484,37.484,36.126,36.606,354194,0
2008-04-23,36.749,37.419,36.068,37.286,269918,0
2008-04-24,36.975,38.032,36.344,37.956,522364,0
2008-04-25,32.362,32.362,28.255,30.909,4618854,0
2008-04-28,30.397,32.39,30.012,32.39,1395987,0
2008-04-29,32.268,32.353,31.256,31.888,569617,0
2008-04-30,31.663,32.795,30.909,32.182,712931,0
2008-05-01,32.191,33.107,32.182,32.748,431804,0
2008-05-02,33.238,33.238,32.566,32.756,433610,0
2008-05-05,32.191,33.012,31.388,32.087,687293,0
2008-05-06,31.898,32.011,31.397,31.908,518402,0
2008-05-07,32.087,32.427,31.654,31.691,481369,0
2008-05-08,31.936,32.362,31.682,31.84,617799,0
2008-05-09,31.616,31.616,30.909,31.322,507620,0
2008-05-12,31.332,32.162,31.199,31.85,365030,0
2008-05-13,31.83,32.305,31.199,32.172,396426,0
2008-05-14,32.278,33.369,32.095,32.945,522599,0
2008-05-15,33.012,33.436,32.558,33.352,243478,0
2008-05-16,33.362,33.362,32.191,33.144,270274,0
2008-05-19,31.293,32.738,30.955,32.095,972561,0
2008-05-20,32.087,33.644,31.426,33.313,889092,0
2008-05-21,33.097,33.731,32.843,33.295,394846,0
2008-05-22,33.786,34.212,33.267,34.163,422655,0
2008-05-23,34.136,34.136,33.548,33.966,221607,0
2008-05-27,33.888,34.409,33.664,34.276,215705,0
2008-05-28,34.352,34.352,33.362,33.626,258150,0
2008-05-29,33.597,34.606,33.597,34.117,169063,0
2008-05-30,34.219,34.342,33.975,34.183,264209,0
2008-06-02,34.002,34.465,33.693,34.049,261973,0
2008-06-03,34.314,35.07,33.985,34.484,261299,0
2008-06-04,34.484,35.179,34.247,34.371,249807,0
2008-06-05,34.399,35.013,34.163,34.871,168239,0
2008-06-06,34.766,35.023,33.257,33.475,202337,0
2008-06-09,33.465,33.587,32.709,33.088,161420,0
2008-06-10,32.945,33.22,32.436,32.945,159812,0
2008-06-11,32.937,33.022,32.464,32.699,199172,0
2008-06-12,32.709,33.888,32.709,32.853,211635,0
2008-06-13,33.134,34.427,33.134,34.163,257004,0
2008-06-16,34.163,35.152,33.946,35.152,335942,0
2008-06-17,35.218,35.389,34.437,34.587,185307,0
2008-06-18,34.55,34.7,33.937,34.088,251402,0
2008-06-19,34.183,34.861,33.985,34.635,292255,0
2008-06-20,34.399,34.655,33.731,33.86,289519,0
2008-06-23,34.068,34.068,33.078,33.257,152509,0
2008-06-24,32.965,33.879,32.861,33.568,353696,0
2008-06-25,33.577,34.475,33.502,34.136,304354,0
2008-06-26,33.956,34.512,33.956,34.247,288742,0
2008-06-27,34.219,35.041,33.397,34.606,674411,0
2008-06-30,34.559,35.143,34.153,34.55,262810,0
2008-07-01,34.002,35.372,34.002,34.985,266866,0
2008-07-02,34.985,35.032,34.049,34.597,410367,0
2008-07-03,34.663,35.06,34.323,34.455,266412,0
2008-07-07,34.437,35.051,34.002,34.578,262226,0
2008-07-08,34.691,35.797,34.296,35.615,274960,0
2008-07-09,35.579,35.807,34.9,34.967,345076,0
2008-07-10,35.152,35.807,34.786,35.335,265028,0
2008-07-11,35.089,35.247,34.7,34.919,321869,0
2008-07-14,35.126,35.238,34.541,34.758,225820,0
2008-07-15,34.616,35.673,34.492,35.179,316377,0
2008-07-16,35.372,35.625,34.851,35.541,280918,0
2008-07-17,35.758,36.116,34.786,35.199,420860,0
2008-07-18,35.389,36.325,35.247,35.797,258868,0
2008-07-21,35.863,36.097,35.419,36.039,103559,0
2008-07-22,35.928,36.796,35.778,36.616,349033,0
2008-07-23,36.559,37.276,36.391,36.806,420035,0
2008-07-24,36.975,37.617,36.768,37.079,338144,0
2008-07-25,37.382,37.75,37.221,37.617,158755,0
2008-07-28,36.485,36.655,34.938,35.984,757714,0
2008-07-29,37.267,39.015,36.824,38.644,852290,0
2008-07-30,38.939,39.553,38.354,38.92,454321,0
2008-07-31,38.617,40.89,38.486,40.39,568469,0
2008-08-01,40.477,40.872,39.844,40.844,366669,0
2008-08-04,40.909,41.476,39.967,40.344,242521,0
2008-08-05,40.899,41.496,40.361,41.251,308103,0
2008-08-06,41.232,41.872,40.741,41.62,204132,0
2008-08-07,41.308,41.61,40.731,40.807,209629,0
2008-08-08,40.89,42.724,40.89,42.309,314789,0
2008-08-11,42.204,43.487,42.204,43.169,242776,0
2008-08-12,43.13,43.327,42.61,43.023,172963,0
2008-08-13,42.938,43.439,42.272,43.373,220120,0
2008-08-14,42.938,44.044,42.696,43.541,139729,0
2008-08-15,43.439,44.412,42.938,43.391,170286,0
2008-08-18,43.458,44.212,42.356,42.668,168253,0
2008-08-19,42.457,42.808,42.309,42.781,200961,0
2008-08-20,43.014,43.254,42.109,42.562,231428,0
2008-08-21,42.438,42.581,41.468,42.176,243354,0
2008-08-22,42.408,42.928,41.807,42.428,216632,0
2008-08-25,42.356,42.447,40.966,41.439,317897,0
2008-08-26,41.118,42.109,41.118,41.911,311457,0
2008-08-27,41.911,42.336,41.6,41.854,203580,0
2008-08-28,41.939,42.346,41.419,42.043,185974,0
2008-08-29,41.939,42.176,41.072,41.28,136577,0
2008-09-02,41.722,42.724,40.648,41.261,210639,0
2008-09-03,41.261,41.921,40.918,41.703,313320,0
2008-09-04,41.468,41.761,40.741,40.798,207588,0
2008-09-05,40.629,40.89,40.081,40.202,191774,0
2008-09-08,41.023,41.353,40.11,40.966,323724,0
2008-09-09,40.966,41.335,40.554,40.554,396186,0
2008-09-10,41.072,41.967,40.525,41.383,360696,0
2008-09-11,40.966,42.494,40.966,42.392,195355,0
2008-09-12,42.147,42.523,41.751,42.438,176314,0
2008-09-15,41.807,42.919,41.353,42.418,187412,0
2008-09-16,41.854,43.149,40.554,42.581,315185,0
2008-09-17,42.418,42.428,40.278,40.918,363174,0
2008-09-18,41.344,45.118,40.39,44.355,502702,0
2008-09-19,46.035,47.932,42.129,42.649,872094,0
2008-09-22,42.204,42.658,41.195,41.318,151298,0
2008-09-23,41.318,41.798,40.75,40.825,172761,0
2008-09-24,40.937,41.109,39.721,39.78,125291,0
2008-09-25,40.014,40.582,39.352,39.693,173862,0
2008-09-26,39.09,39.987,38.363,39.844,199902,0
2008-09-29,39.437,40.165,38.392,38.496,338378,0
2008-09-30,38.767,39.006,37.55,38.75,211317,0
2008-10-01,38.44,39.287,38.44,39.062,178821,0
2008-10-02,38.967,38.967,37.475,37.684,280022,0
2008-10-03,38.088,38.996,37.004,37.004,211731,0
2008-10-06,36.635,37.267,35.209,36.305,449873,0
2008-10-07,36.22,36.466,34.257,34.342,344934,0
2008-10-08,33.635,34.399,32.427,32.776,449207,0
2008-10-09,32.955,33.257,30.87,30.87,367464,0
2008-10-10,27.37,31.35,27.37,30.236,675572,0
2008-10-13,31.417,34.492,31.171,34.492,299050,0
2008-10-14,35.891,35.891,33.644,34.512,331364,0
2008-10-15,34.022,34.531,30.586,30.586,344086,0
2008-10-16,30.549,31.972,28.774,31.728,395231,0
2008-10-17,30.803,32.766,30.624,31.56,266556,0
2008-10-20,32.077,33.493,31.682,33.475,259229,0
2008-10-21,32.623,34.871,32.39,34.352,228603,0
2008-10-22,34.238,38.203,34.238,36.862,949433,0
2008-10-23,36.711,37.788,34.947,36.965,478990,0
2008-10-24,35.881,38.115,35.257,37.315,582226,0
2008-10-27,36.058,38.967,35.051,35.06,718169,0
2008-10-28,35.863,36.975,34.446,36.806,667552,0
2008-10-29,36.806,37.882,36.183,36.72,365855,0
2008-10-30,36.787,38.75,36.787,38.75,296913,0
2008-10-31,38.692,42.195,37.656,41.327,699902,0
2008-11-03,42.053,43.081,40.448,42.428,395469,0
2008-11-04,42.629,42.836,41.505,42.552,204164,0
2008-11-05,42.224,42.836,39.6,39.871,317690,0
2008-11-06,39.741,41.525,39.721,40.694,354777,0
2008-11-07,40.928,41.419,39.741,40.11,208911,0
2008-11-10,40.863,42.043,39.553,39.741,295546,0
2008-11-11,39.437,40.458,38.571,39.157,257899,0
2008-11-12,38.814,39.352,37.305,37.315,355469,0
2008-11-13,37.4,40.419,36.758,40.419,269523,0
2008-11-14,39.871,40.116,37.684,37.684,406996,0
2008-11-17,37.466,38.949,37.334,38.023,256043,0
2008-11-18,38.023,38.872,36.569,37.74,178387,0
2008-11-19,37.636,37.873,35.919,35.928,195895,0
2008-11-20,35.541,37.032,34.502,34.626,493162,0
2008-11-21,35.08,35.494,31.982,34.89,596403,0
2008-11-24,35.389,36.401,35.013,36.23,255605,0
2008-11-25,35.844,36.606,34.909,35.381,239076,0
2008-11-26,34.871,37.41,34.766,37.185,354139,0
2008-11-28,37.212,38.467,37.098,38.467,133623,0
2008-12-01,37.456,38.051,35.928,35.928,332221,0
2008-12-02,35.691,36.91,35.625,36.711,378581,0
2008-12-03,36.011,37.344,35.607,37.176,438711,0
2008-12-04,36.806,38.467,36.588,37.185,237088,0
2008-12-05,36.843,39.92,36.729,39.251,399853,0
2008-12-08,40.145,41.09,39.57,40.76,320503,0
2008-12-09,40.525,41.327,38.91,39.174,288149,0
2008-12-10,39.57,40.947,39.184,40.344,203025,0
2008-12-11,40.315,40.592,38.174,38.625,294945,0
2008-12-12,37.927,38.967,37.286,38.476,292699,0
2008-12-15,38.692,38.692,36.901,37.166,356211,0
2008-12-16,37.788,38.92,37.286,38.599,347433,0
2008-12-17,38.174,38.959,37.74,38.212,341927,0
2008-12-18,38.383,38.92,37.836,38.174,263935,0
2008-12-19,38.863,39.194,37.994,38.115,444391,0
2008-12-22,38.088,38.144,36.268,37.286,189448,0
2008-12-23,37.607,37.607,36.087,36.202,264212,0
2008-12-24,36.23,36.531,35.588,35.836,105883,0
2008-12-26,35.937,36.466,35.71,36.277,82268,0
2008-12-29,36.183,36.248,35.17,35.335,110599,0
2008-12-30,35.457,36.429,34.834,36.22,432803,0
2008-12-31,35.872,38.106,35.749,37.532,406459,0
2009-01-02,37.607,38.43,37.325,37.808,251015,0
2009-01-05,37.882,38.003,36.136,37.257,251764,0
2009-01-06,37.437,37.965,36.956,37.494,190339,0
2009-01-07,36.778,37.437,36.305,36.626,187627,0
2009-01-08,36.616,37.568,36.363,37.437,152648,0
2009-01-09,37.372,37.522,36.485,36.843,235000,0
2009-01-12,36.683,37.117,36.325,36.645,246665,0
2009-01-13,36.513,37.372,36.411,36.598,302011,0
2009-01-14,36.097,36.183,35.189,35.409,468756,0
2009-01-15,35.189,35.438,34.606,35.143,395818,0
2009-01-16,35.457,36.22,35.17,35.947,154290,0
2009-01-20,35.872,36.42,35.56,36.107,452674,0
2009-01-21,36.663,37.56,36.097,37.475,231364,0
2009-01-22,37.137,37.693,36.673,37.4,299741,0
2009-01-23,36.645,37.089,35.891,36.513,290586,0
2009-01-26,36.673,37.836,36.305,37.137,191054,0
2009-01-27,37.194,38.042,36.946,37.55,108664,0
2009-01-28,38.183,38.834,37.456,38.608,254120,0
2009-01-29,38.135,38.212,37.466,37.75,212370,0
2009-01-30,37.985,38.42,37.56,37.873,191973,0
2009-02-02,37.334,40.043,37.176,39.638,324992,0
2009-02-03,40.126,40.126,38.72,39.939,350320,0
2009-02-04,40.193,40.193,38.476,38.571,262424,0
2009-02-05,38.58,39.352,38.58,38.977,150318,0
2009-02-06,38.824,39.835,38.457,39.77,198568,0
2009-02-09,39.75,39.835,38.843,39.524,256031,0
2009-02-10,39.343,39.534,37.882,38.344,350483,0
2009-02-11,38.411,38.625,37.137,37.568,445818,0
2009-02-12,37.382,38.174,36.663,38.051,297113,0
2009-02-13,38.987,41.344,38.795,39.268,607821,0
2009-02-17,40.89,43.226,40.816,42.185,1291398,0
2009-02-18,42.346,42.402,41.128,41.703,305922,0
2009-02-19,41.948,42.147,40.937,41.392,351364,0
2009-02-20,41.308,42.687,40.779,42.336,490218,0
2009-02-23,42.533,42.542,40.354,40.844,368920,0
2009-02-24,41.534,42.513,40.937,41.929,406422,0
2009-02-25,41.476,41.543,39.609,39.78,320333,0
2009-02-26,40.062,40.305,38.232,38.335,356034,0
2009-02-27,37.853,38.363,37.305,37.568,317210,0
2009-03-02,37.238,37.305,36.078,36.22,394903,0
2009-03-03,36.513,36.531,34.681,35.276,473311,0
2009-03-04,35.739,36.663,34.475,35.531,402262,0
2009-03-05,34.824,35.06,33.568,33.741,305488,0
2009-03-06,33.702,33.841,31.84,33.313,338825,0
2009-03-09,33.031,33.124,31.802,32.278,353483,0
2009-03-10,32.492,33.635,32.492,33.587,261479,0
2009-03-11,33.616,34.039,32.795,32.843,227497,0
2009-03-12,32.623,35.531,32.191,35.296,372330,0
2009-03-13,35.598,35.768,34.88,35.484,160030,0
2009-03-16,35.683,35.768,34.655,34.909,284758,0
2009-03-17,34.871,35.607,34.219,35.607,180114,0
2009-03-18,35.466,36.154,34.776,35.276,183703,0
2009-03-19,35.531,35.541,33.975,34.202,213035,0
2009-03-20,34.427,35.607,34.257,34.88,268652,0
2009-03-23,35.625,36.126,34.929,36.126,265536,0
2009-03-24,35.739,36.107,34.929,35.179,256369,0
2009-03-25,35.484,37.069,35.257,36.315,210096,0
2009-03-26,36.673,37.325,36.154,37.238,163897,0
2009-03-27,36.683,36.729,35.826,35.91,133377,0
2009-03-30,35.179,36.778,35.032,36.383,148250,0
2009-03-31,36.683,37.617,36.078,36.711,174531,0
2009-04-01,36.23,38.542,35.872,38.306,355983,0
2009-04-02,39.268,39.6,38.392,39.015,256163,0
2009-04-03,38.524,39.268,37.212,37.901,305621,0
2009-04-06,37.56,38.653,37.362,38.354,304164,0
2009-04-07,38.06,38.653,37.456,38.06,252248,0
2009-04-08,38.43,39.119,37.665,39.119,165682,0
2009-04-09,39.6,40.1,38.608,40.081,448537,0
2009-04-13,39.75,40.116,38.383,39.514,284072,0
2009-04-14,39.081,39.184,38.222,38.959,209893,0
2009-04-15,38.701,39.731,38.58,39.495,155120,0
2009-04-16,39.638,39.638,38.241,38.74,248727,0
2009-04-17,38.872,39.398,38.354,39.139,198430,0
2009-04-20,38.476,39.648,38.298,39.119,264933,0
2009-04-21,39.043,39.78,38.959,39.684,290640,0
2009-04-22,39.59,40.429,36.673,39.59,825490,0
2009-04-23,39.609,39.808,37.146,37.713,266056,0
2009-04-24,37.731,38.775,37.344,38.608,205248,0
2009-04-27,38.097,40.222,38.06,39.901,284043,0
2009-04-28,39.57,41.166,39.57,40.232,235434,0
2009-04-29,40.305,40.947,39.721,40.592,146815,0
2009-04-30,40.611,40.928,39.628,39.948,204719,0
2009-05-01,40.334,40.334,39.268,39.844,127958,0
2009-05-04,40.184,40.202,38.892,39.38,180018,0
2009-05-05,39.119,39.76,38.72,39.139,195675,0
2009-05-06,39.427,39.59,38.222,38.75,115660,0
2009-05-07,38.692,39.174,38.042,38.278,187398,0
2009-05-08,38.692,38.73,38.106,38.625,106540,0
2009-05-11,38.07,38.882,37.873,38.662,151044,0
2009-05-12,38.805,38.853,38.222,38.542,120846,0
2009-05-13,38.392,38.785,37.909,38.552,220146,0
2009-05-14,38.814,39.466,38.534,38.882,248794,0
2009-05-15,35.758,37.918,35.143,36.691,682154,0
2009-05-18,36.995,37.446,36.476,37.392,206454,0
2009-05-19,37.419,38.042,36.975,37.382,133288,0
2009-05-20,37.532,37.759,36.843,37.023,133364,0
2009-05-21,36.344,36.901,35.179,36.164,263473,0
2009-05-22,36.448,36.448,35.041,35.089,155454,0
2009-05-26,35.335,36.559,35.179,36.494,272511,0
2009-05-27,36.391,36.391,35.625,35.947,298072,0
2009-05-28,36.295,36.295,34.919,35.305,311728,0
2009-05-29,35.607,36.126,35.152,36.116,219983,0
2009-06-01,36.485,37.382,36.183,37.212,179388,0
2009-06-02,36.778,39.119,36.778,38.814,373433,0
2009-06-03,38.402,39.129,38.363,38.805,116344,0
2009-06-04,38.91,38.91,37.382,37.936,251922,0
2009-06-05,38.135,38.174,36.806,37.276,190871,0
2009-06-08,37.257,37.627,36.701,37.156,125830,0
2009-06-09,37.221,37.267,36.578,36.891,122750,0
2009-06-10,37.079,37.665,36.485,37.578,206445,0
2009-06-11,37.769,38.212,37.475,37.779,167262,0
2009-06-12,37.607,38.193,37.295,37.936,139579,0
2009-06-15,37.74,38.097,36.891,37.75,144474,0
2009-06-16,37.853,38.051,36.872,37.041,98323,0
2009-06-17,37.041,38.608,37.013,38.486,141553,0
2009-06-18,36.806,39.166,36.72,39.081,286530,0
2009-06-19,39.466,39.93,38.672,39.222,280293,0
2009-06-22,38.882,39.324,38.316,38.692,219816,0
2009-06-23,38.834,38.92,37.117,37.494,149542,0
2009-06-24,37.693,37.798,36.729,36.843,200407,0
2009-06-25,36.729,37.4,36.531,37.051,318531,0
2009-06-26,36.965,37.137,35.992,36.683,443025,0
2009-06-29,36.673,37.362,35.881,37.286,198557,0
2009-06-30,37.419,37.769,36.872,37.257,234166,0
2009-07-01,37.656,37.74,36.749,36.956,171777,0
2009-07-02,36.852,36.852,35.654,35.654,225966,0
2009-07-06,35.947,36.598,35.56,35.758,180799,0
2009-07-07,35.739,36.287,35.644,35.664,339394,0
2009-07-08,35.691,35.816,35.107,35.364,118436,0
2009-07-09,35.673,35.673,34.672,34.985,115530,0
2009-07-10,34.815,35.051,34.296,34.691,134125,0
2009-07-13,34.691,35.089,34.078,34.947,95735,0
2009-07-14,35.032,35.135,34.409,34.805,114923,0
2009-07-15,35.117,35.484,34.967,35.199,216242,0
2009-07-16,34.938,37.873,34.7,37.713,818952,0
2009-07-17,37.779,38.496,37.041,38.278,335806,0
2009-07-20,38.402,38.402,37.334,37.927,207376,0
2009-07-21,37.994,38.174,37.419,37.817,92062,0
2009-07-22,37.541,38.241,37.419,37.946,134718,0
2009-07-23,37.731,39.278,37.382,39.006,354495,0
2009-07-24,39.081,39.76,38.834,39.324,198741,0
2009-07-27,39.157,39.693,38.42,39.638,207349,0
2009-07-28,39.514,40.184,39.015,39.658,134879,0
2009-07-29,39.693,40.288,39.361,39.967,226282,0
2009-07-30,43.818,43.818,39.92,40.825,295457,0
2009-07-31,42.176,43.354,41.62,41.62,417816,0
2009-08-03,41.836,41.921,40.957,41.656,189404,0
2009-08-04,41.61,42.542,41.61,42.204,440317,0
2009-08-05,42.292,42.457,40.899,41.224,105335,0
2009-08-06,41.175,41.299,39.864,40.023,126090,0
2009-08-07,40.544,41.713,40.202,41.232,176909,0
2009-08-10,41.052,41.986,40.844,41.109,149565,0
2009-08-11,41.043,41.534,41.043,41.137,148878,0
2009-08-12,41.29,41.921,41.09,41.137,146879,0
2009-08-13,41.327,41.62,40.259,41.402,206412,0
2009-08-14,41.419,41.515,40.296,40.788,174924,0
2009-08-17,40.39,41.081,39.958,40.582,75394,0
2009-08-18,40.667,40.825,39.835,40.278,97433,0
2009-08-19,40.174,40.872,39.844,40.844,106428,0
2009-08-20,40.844,41.373,40.611,41.299,145035,0
2009-08-21,41.515,42.062,41.299,41.967,142656,0
2009-08-24,41.994,42.346,41.911,42.282,74311,0
2009-08-25,42.392,42.447,41.948,42.262,104770,0
2009-08-26,42.243,42.658,41.581,42.043,77331,0
2009-08-27,41.845,42.053,41.419,41.751,152081,0
2009-08-28,42.185,42.185,40.995,41.429,58661,0
2009-08-31,41.308,41.581,40.788,41.09,95089,0
2009-09-01,40.77,41.344,39.995,40.486,108769,0
2009-09-02,40.486,40.601,39.534,39.638,131720,0
2009-09-03,39.967,39.987,39.129,39.609,105728,0
2009-09-04,39.609,40.241,39.361,40.11,92467,0
2009-09-08,40.278,40.419,39.26,39.789,190121,0
2009-09-09,39.881,40.899,39.741,40.676,90994,0
2009-09-10,40.704,41.525,40.39,41.476,73103,0
2009-09-11,41.402,41.571,40.947,41.419,61370,0
2009-09-14,41.29,41.722,41.224,41.448,40565,0
2009-09-15,41.505,41.77,41.072,41.571,54008,0
2009-09-16,41.561,41.788,40.937,41.788,42093,0
2009-09-17,41.854,42.552,41.675,42.053,90935,0
2009-09-18,42.147,42.724,41.807,42.494,165383,0
2009-09-21,42.282,42.753,42.053,42.408,71307,0
2009-09-22,42.562,42.873,41.525,41.977,109191,0
2009-09-23,42.082,42.772,41.77,41.929,75024,0
2009-09-24,41.967,42.138,41.448,41.807,54400,0
2009-09-25,41.807,42.072,41.109,41.429,61408,0
2009-09-28,41.722,43.273,41.515,42.571,68758,0
2009-09-29,42.571,42.571,41.864,42.1,198186,0
2009-09-30,42.053,42.053,40.77,41.419,88004,0
2009-10-01,41.146,41.439,40.648,41.052,137093,0
2009-10-02,40.918,41.703,40.704,41.344,122883,0
2009-10-05,41.552,42.023,41.09,41.761,105904,0
2009-10-06,42.023,42.734,41.439,42.6,63140,0
2009-10-07,42.523,43.14,42.523,43.004,52868,0
2009-10-08,43.216,43.628,42.928,43.004,105392,0
2009-10-09,42.854,43.808,42.854,43.327,88986,0
2009-10-12,43.41,44.072,42.994,43.541,130791,0
2009-10-13,43.628,43.789,43.318,43.609,48368,0
2009-10-14,43.799,44.686,43.289,44.582,69954,0
2009-10-15,44.441,44.93,44.193,44.714,612176,0
2009-10-16,44.648,45.167,44.212,44.799,80338,0
2009-10-19,44.987,45.449,44.546,45.176,82812,0
2009-10-20,45.128,45.243,44.61,44.629,87226,0
2009-10-21,44.667,45.376,43.828,43.847,141730,0
2009-10-22,43.923,44.807,43.799,44.508,72575,0
2009-10-23,44.761,45.093,44.26,44.489,173456,0
2009-10-26,44.394,45.253,44.091,44.667,122597,0
2009-10-27,44.657,44.866,43.696,43.97,196578,0
2009-10-28,44.091,44.231,41.967,42.224,305211,0
2009-10-29,42.581,42.938,41.713,42.3,293204,0
2009-10-30,42.253,43.197,41.62,42.772,315698,0
2009-11-02,43.12,43.12,41.656,41.939,259699,0
2009-11-03,41.788,42.513,41.543,42.292,154144,0
2009-11-04,42.282,42.772,41.703,41.929,216287,0
2009-11-05,42.138,42.706,41.882,42.457,84882,0
2009-11-06,42.185,42.781,42.119,42.62,82802,0
2009-11-09,42.818,42.864,42.474,42.808,86879,0
2009-11-10,42.844,43.187,42.844,42.9,90311,0
2009-11-11,43.263,43.289,42.658,43.062,77519,0
2009-11-12,43.062,43.298,42.382,42.591,91352,0
2009-11-13,42.818,43.11,42.023,42.91,72555,0
2009-11-16,43.327,44.326,43.033,43.96,150593,0
2009-11-17,43.667,44.072,43.561,43.589,57123,0
2009-11-18,43.734,43.951,42.919,43.42,52311,0
2009-11-19,43.091,43.091,42.3,42.494,104311,0
2009-11-20,42.356,42.827,42.262,42.649,78122,0
2009-11-23,43.169,43.894,43.052,43.318,114670,0
2009-11-24,43.41,43.41,42.966,43.13,88480,0
2009-11-25,43.41,43.42,42.762,42.9,52602,0
2009-11-27,42.282,43.12,41.778,42.157,85553,0
2009-11-30,42.176,42.808,41.41,42.639,197927,0
2009-12-01,43.11,44.479,43.11,43.923,286158,0
2009-12-02,43.913,44.913,43.913,44.394,87783,0
2009-12-03,44.375,44.629,42.956,43.004,124970,0
2009-12-04,43.609,44.61,43.401,43.504,159109,0
2009-12-07,43.495,44.508,43.495,44.156,59421,0
2009-12-08,44.035,44.431,43.551,43.818,84095,0
2009-12-09,43.789,44.101,42.91,43.318,157678,0
2009-12-10,43.58,43.857,42.985,43.41,109117,0
2009-12-11,43.477,44.044,43.282,43.439,63314,0
2009-12-14,43.799,44.365,43.648,44.11,59033,0
2009-12-15,44.072,45.157,43.97,44.556,84682,0
2009-12-16,44.913,45.025,44.166,44.441,68417,0
2009-12-17,44.156,44.629,43.364,43.487,76523,0
2009-12-18,43.857,44.479,43.41,44.479,340711,0
2009-12-21,44.537,46.035,44.537,44.978,85304,0
2009-12-22,44.978,45.695,44.875,45.093,41269,0
2009-12-23,45.271,46.054,45.109,45.847,104216,0
2009-12-24,45.864,46.197,45.516,45.62,13366,0
2009-12-28,45.611,45.819,45.118,45.526,71165,0
2009-12-29,45.676,46.178,45.526,46.045,55232,0
2009-12-30,45.903,46.375,45.656,45.874,75498,0
2009-12-31,45.997,46.337,45.205,45.271,117008,0
2010-01-04,45.639,46.752,45.338,46.564,130590,0
2010-01-05,46.545,46.716,45.611,45.959,173634,0
2010-01-06,45.78,46.168,43.337,44.939,470877,0
2010-01-07,44.866,45.319,44.591,45.128,85085,0
2010-01-08,44.884,45.516,44.884,45.459,48698,0
2010-01-11,45.601,45.997,45.006,45.535,91478,0
2010-01-12,45.376,45.432,44.875,45.356,84607,0
2010-01-13,45.356,46.242,45.233,45.893,86074,0
2010-01-14,45.847,46.168,45.714,46.074,71319,0
2010-01-15,46.261,46.317,45.535,46.251,115343,0
2010-01-19,46.46,47.092,46.46,46.761,96913,0
2010-01-20,46.564,46.761,44.921,45.666,158445,0
2010-01-21,45.724,45.771,44.394,44.412,127268,0
2010-01-22,44.518,45.591,43.866,45.118,213008,0
2010-01-25,45.215,45.356,44.231,44.479,79507,0
2010-01-26,44.499,45.176,44.081,44.77,70984,0
2010-01-27,44.733,45.526,44.61,44.913,82089,0
2010-01-28,44.913,44.913,43.318,43.799,95096,0
2010-01-29,43.789,44.667,43.609,43.885,139948,0
2010-02-01,44.156,44.619,43.734,44.278,82747,0
2010-02-02,44.278,44.714,43.941,44.384,79575,0
2010-02-03,44.384,44.61,44.017,44.46,310680,0
2010-02-04,44.355,44.949,44.222,44.287,173092,0
2010-02-05,44.27,45.157,43.799,45.015,97671,0
2010-02-08,44.846,45.157,44.573,44.657,53665,0
2010-02-09,44.949,45.563,44.846,45.413,85715,0
2010-02-10,45.167,45.467,44.761,45.195,51856,0
2010-02-11,45.176,45.771,44.846,45.705,63677,0
2010-02-12,45.467,46.62,45.243,46.62,119970,0
2010-02-16,47.082,48.478,47.054,48.366,203733,0
2010-02-17,47.385,49.944,47.328,49.867,264557,0
2010-02-18,49.839,50.047,49.536,49.857,232327,0
2010-02-19,49.944,51.407,49.944,50.368,289813,0
2010-02-22,50.329,50.557,50.02,50.204,187322,0
2010-02-23,50.232,51.122,49.753,50.791,162612,0
2010-02-24,50.763,51.5,50.763,51.398,113930,0
2010-02-25,50.754,51.13,50.167,50.876,106120,0
2010-02-26,50.754,51.282,50.538,50.548,166497,0
2010-03-01,50.613,51.547,50.613,51.49,209308,0
2010-03-02,51.648,51.896,51.206,51.461,312532,0
2010-03-03,51.388,51.934,50.972,51.225,181671,0
2010-03-04,51.187,51.611,50.923,51.01,146283,0
2010-03-05,51.187,52.292,50.923,52.086,214511,0
2010-03-08,51.915,52.236,51.84,51.953,106353,0
2010-03-09,51.962,52.706,51.905,52.49,262801,0
2010-03-10,52.356,52.886,52.246,52.586,125631,0
2010-03-11,52.246,52.801,52.15,52.792,82269,0
2010-03-12,52.792,53.253,52.5,52.848,113562,0
2010-03-15,52.623,53.472,52.433,53.115,125921,0
2010-03-16,53.328,53.491,52.356,52.82,170704,0
2010-03-17,52.735,53.548,52.651,53.208,92380,0
2010-03-18,53.068,53.793,52.992,53.709,97395,0
2010-03-19,53.793,53.793,53.039,53.453,135991,0
2010-03-22,53.125,54.074,52.375,53.962,88612,0
2010-03-23,53.328,53.366,50.791,51.943,315318,0
2010-03-24,51.593,52.019,51.407,51.461,197071,0
2010-03-25,51.538,52.292,51.168,51.234,101443,0
2010-03-26,51.452,51.639,51.206,51.312,121631,0
2010-03-29,51.302,51.726,50.952,51.427,82839,0
2010-03-30,51.321,52.169,51.321,51.953,76193,0
2010-03-31,51.648,52.086,51.302,51.321,104065,0
2010-04-01,51.407,51.878,50.744,51.149,79709,0
2010-04-05,51.538,52.029,51.443,52.019,90205,0
2010-04-06,51.821,52.375,51.716,52.236,83125,0
2010-04-07,52.038,52.404,51.566,52.348,137837,0
2010-04-08,52.122,52.311,51.611,52.169,69557,0
2010-04-09,52.086,52.159,51.312,52.086,66412,0
2010-04-12,52.14,52.218,51.687,52.038,131372,0
2010-04-13,51.868,52.375,51.51,52.283,53205,0
2010-04-14,52.472,53.511,52.283,53.482,212076,0
2010-04-15,53.319,53.558,52.867,53.328,66056,0
2010-04-16,53.376,53.764,53.078,53.225,131068,0
2010-04-19,52.906,53.395,52.651,53.115,133520,0
2010-04-20,53.02,53.595,52.857,53.366,101355,0
2010-04-21,53.144,53.433,51.234,52.076,235318,0
2010-04-22,51.849,52.443,51.178,52.218,148627,0
2010-04-23,52.339,52.424,51.436,51.934,110194,0
2010-04-26,52.047,52.047,51.443,51.772,103797,0
2010-04-27,51.619,52.33,51.461,51.575,145444,0
2010-04-28,52.009,52.057,51.378,51.593,95516,0
2010-04-29,51.735,52.744,51.273,52.735,122904,0
2010-04-30,52.867,53.03,51.905,51.915,187358,0
2010-05-03,51.981,52.424,51.791,52.366,104994,0
2010-05-04,51.677,51.677,50.838,51.168,110033,0
2010-05-05,50.962,51.529,50.631,51.14,128497,0
2010-05-06,51.01,51.726,45.997,50.04,174974,0
2010-05-07,50.047,50.047,48.15,48.422,184436,0
2010-05-10,49.649,50.725,49.584,50.576,101189,0
2010-05-11,50.167,52.218,50.075,51.84,141345,0
2010-05-12,52.047,52.839,51.716,52.773,133042,0
2010-05-13,52.49,53.153,52.283,52.632,110034,0
2010-05-14,52.283,52.586,51.868,52.529,97301,0
2010-05-17,52.848,53.558,52.096,53.548,146040,0
2010-05-18,53.793,53.793,52.557,52.82,105300,0
2010-05-19,52.754,53.039,52.076,52.443,87955,0
2010-05-20,51.658,52.066,50.584,50.64,151599,0
2010-05-21,49.82,51.282,49.791,50.669,181873,0
2010-05-24,50.576,54.388,50.576,53.67,500891,0
2010-05-25,53.395,54.623,53.261,54.35,404035,0
2010-05-26,54.529,55.304,53.568,53.851,189586,0
2010-05-27,54.66,54.831,53.906,54.501,301308,0
2010-05-28,54.388,54.388,53.69,53.709,117155,0
2010-06-01,53.453,53.784,52.792,52.848,112307,0
2010-06-02,52.848,54.331,52.706,54.311,195863,0
2010-06-03,54.084,54.679,53.69,54.557,90034,0
2010-06-04,53.793,53.915,53.115,53.271,180949,0
2010-06-07,53.404,53.633,52.246,52.366,129698,0
2010-06-08,52.641,52.66,51.36,52.104,141355,0
2010-06-09,52.548,52.81,52.057,52.424,141817,0
2010-06-10,53.011,53.105,52.66,53.039,117251,0
2010-06-11,52.754,53.433,52.414,53.3,95105,0
2010-06-14,53.717,54.132,53.309,53.736,113255,0
2010-06-15,54.188,54.888,53.952,54.756,123370,0
2010-06-16,54.331,54.944,54.188,54.66,73742,0
2010-06-17,54.85,55.113,54.501,55.058,79969,0
2010-06-18,55.237,55.378,54.64,54.992,141486,0
2010-06-21,55.652,55.652,54.614,54.756,176273,0
2010-06-22,54.756,55.331,53.652,53.727,134946,0
2010-06-23,53.595,53.595,52.697,52.972,84748,0
2010-06-24,52.735,53.216,52.265,52.292,71564,0
2010-06-25,52.462,53.225,52.047,52.744,137713,0
2010-06-28,52.687,53.172,52.218,52.385,97107,0
2010-06-29,51.716,52.096,51.216,51.547,142938,0
2010-06-30,51.663,52.574,51.152,51.57,163062,0
2010-07-01,51.331,51.331,49.667,50.348,129204,0
2010-07-02,50.538,50.538,49.347,49.519,97116,0
2010-07-06,50.271,50.415,48.82,49.055,137460,0
2010-07-07,49.082,50.754,48.868,50.688,148048,0
2010-07-08,51.019,51.388,50.744,51.196,86070,0
2010-07-09,51.253,51.312,50.396,50.529,95707,0
2010-07-12,50.482,50.622,49.762,50.057,62519,0
2010-07-13,50.705,52.236,50.415,52.122,114958,0
2010-07-14,52.029,52.104,51.206,51.341,156236,0
2010-07-15,51.481,51.481,50.462,50.801,144200,0
2010-07-16,50.425,50.705,50.149,50.482,154170,0
2010-07-19,50.705,50.828,50.066,50.529,93619,0
2010-07-20,50.112,51.13,49.686,51.092,182087,0
2010-07-21,51.321,51.321,49.762,49.781,104691,0
2010-07-22,50.405,50.678,49.725,50.001,211228,0
2010-07-23,49.829,50.754,49.743,50.698,137141,0
2010-07-26,50.923,52.265,50.828,52.246,107290,0
2010-07-27,52.595,52.754,51.639,51.934,101618,0
2010-07-28,51.782,52.086,51.122,51.216,62236,0
2010-07-29,51.341,52.706,50.472,50.744,123883,0
2010-07-30,50.057,50.377,49.224,49.944,101452,0
2010-08-02,50.557,50.772,49.791,50.3,90984,0
2010-08-03,50.214,51.14,49.649,50.309,108952,0
2010-08-04,50.425,51.253,50.222,50.972,66192,0
2010-08-05,50.631,50.952,50.194,50.688,45364,0
2010-08-06,50.14,50.453,49.291,50.112,90910,0
2010-08-09,50.3,50.857,50.3,50.81,51161,0
2010-08-10,50.386,50.982,50.131,50.368,72829,0
2010-08-11,49.546,49.743,49.017,49.063,120889,0
2010-08-12,48.189,48.971,48.132,48.687,84668,0
2010-08-13,48.46,48.524,47.725,47.809,96812,0
2010-08-16,47.583,48.773,47.29,48.687,95957,0
2010-08-17,49.072,49.839,48.859,49.657,96191,0
2010-08-18,49.482,49.753,49.027,49.536,95111,0
2010-08-19,49.319,49.376,47.97,48.093,102339,0
2010-08-20,47.884,48.074,47.281,47.864,110473,0
2010-08-23,48.016,48.403,47.187,47.253,77501,0
2010-08-24,46.789,47.856,46.707,46.733,96806,0
2010-08-25,46.451,48.319,46.451,47.97,132362,0
2010-08-26,48.055,48.413,47.338,47.432,47549,0
2010-08-27,47.735,48.45,46.886,48.31,62382,0
2010-08-30,48.122,48.375,47.271,47.29,68603,0
2010-08-31,47.333,47.74,46.812,47.096,105499,0
2010-09-01,47.564,48.914,47.366,48.895,109210,0
2010-09-02,48.793,49.121,48.375,49.027,44982,0
2010-09-03,49.425,49.725,49.027,49.63,51385,0
2010-09-07,49.51,49.526,48.478,48.61,85591,0
2010-09-08,48.754,49.045,48.403,48.735,56397,0
2010-09-09,49.273,49.396,48.706,49.205,40970,0
2010-09-10,49.482,49.791,49.215,49.564,61646,0
2010-09-13,49.963,51.168,49.82,51.047,126401,0
2010-09-14,50.876,51.085,50.622,50.772,78591,0
2010-09-15,50.715,51.52,50.715,51.461,86015,0
2010-09-16,51.461,51.575,51,51.234,39288,0
2010-09-17,51.878,52.896,50.952,51.744,112120,0
2010-09-20,51.943,53.198,51.629,53.172,108857,0
2010-09-21,53.244,53.548,52.906,53.049,77817,0
2010-09-22,52.924,53.189,52.394,53.115,62525,0
2010-09-23,52.687,53.424,51.981,52.104,78622,0
2010-09-24,52.886,53.736,52.189,53.709,59293,0
2010-09-27,53.784,53.793,52.934,53.244,43908,0
2010-09-28,53.53,54.217,52.716,54.074,77722,0
2010-09-29,53.793,54.198,53.793,53.952,92759,0
2010-09-30,54.417,54.539,53.319,53.764,117107,0
2010-10-01,54.302,54.426,52.963,53.319,125905,0
2010-10-04,53.225,53.225,52.038,52.292,103312,0
2010-10-05,52.896,53.29,52.375,53.049,248306,0
2010-10-06,52.877,53.105,52.5,52.687,97977,0
2010-10-07,53.096,53.096,52.348,52.366,155043,0
2010-10-08,52.385,52.953,52.114,52.735,99582,0
2010-10-11,52.848,53.244,52.577,52.735,42593,0
2010-10-12,52.538,53.234,52.114,52.972,53927,0
2010-10-13,53.208,54.35,52.982,54.161,91363,0
2010-10-14,54.255,54.614,53.7,54.321,108120,0
2010-10-15,54.557,55.539,54.161,54.698,149603,0
2010-10-18,54.793,54.992,54.388,54.831,60626,0
2010-10-19,54.142,54.793,53.595,53.943,59641,0
2010-10-20,54.227,54.539,54.065,54.152,37931,0
2010-10-21,54.51,54.822,53.234,53.876,50569,0
2010-10-22,53.915,54.464,53.886,54.142,44373,0
2010-10-25,54.548,55.011,54.436,54.915,74669,0
2010-10-26,55.689,57.492,55.689,57.239,189437,0
2010-10-27,56.718,57.191,55.84,56.794,111910,0
2010-10-28,56.861,57,55.679,55.849,92341,0
2010-10-29,55.501,55.927,55.501,55.625,49734,0
2010-11-01,55.964,56.011,55.021,55.483,78836,0
2010-11-02,56.163,57.512,56.135,57.417,118794,0
2010-11-03,57.417,57.803,56.785,57.738,101439,0
2010-11-04,58.445,59.021,57.926,58.219,163363,0
2010-11-05,58.181,58.559,57.417,57.748,100826,0
2010-11-08,57.502,58.151,56.814,58.012,65000,0
2010-11-09,58.266,58.472,57.728,57.955,76632,0
2010-11-10,58.087,58.87,57.417,58.86,88758,0
2010-11-11,58.247,59.078,58.247,58.683,65341,0
2010-11-12,58.341,58.52,57.492,57.784,55522,0
2010-11-15,58.078,58.445,57.595,57.784,40676,0
2010-11-16,57.341,57.529,56.077,56.509,75380,0
2010-11-17,56.634,56.916,55.936,56.209,37385,0
2010-11-18,56.663,57.143,56.49,56.871,53677,0
2010-11-19,56.682,57.285,56.538,57.008,57296,0
2010-11-22,56.701,57.323,56.266,57.114,129035,0
2010-11-23,56.481,57.123,56.407,57.065,63177,0
2010-11-24,57.333,58.361,57.133,57.993,57910,0
2010-11-26,57.605,58.012,57.465,57.633,7762,0
2010-11-29,57.275,58.133,56.935,57.85,73721,0
2010-11-30,57.377,57.801,56.81,57.509,123179,0
2010-12-01,58.841,59.296,57.775,58.041,172605,0
2010-12-02,58.209,58.936,58.125,58.812,78734,0
2010-12-03,58.52,59.296,58.2,59.021,98472,0
2010-12-06,58.803,59.305,58.803,58.936,148392,0
2010-12-07,59.351,59.662,59.021,59.125,68276,0
2010-12-08,59.455,59.662,59.172,59.191,57016,0
2010-12-09,59.662,59.662,58.879,59.05,84428,0
2010-12-10,59.276,59.909,58.928,59.7,90564,0
2010-12-13,59.862,60.057,59.05,59.115,62572,0
2010-12-14,59.209,59.795,59.201,59.653,114360,0
2010-12-15,59.616,60.672,59.53,59.633,109108,0
2010-12-16,59.729,60.578,59.408,60.456,212170,0
2010-12-17,60.162,60.162,59.247,59.957,270715,0
2010-12-20,60.057,60.643,59.785,59.965,159914,0
2010-12-21,60.286,60.401,59.862,60.039,132536,0
2010-12-22,60.181,60.862,59.852,60.085,131026,0
2010-12-23,60.057,60.757,60.057,60.343,637874,0
2010-12-27,60.362,60.992,60.03,60.437,76804,0
2010-12-28,60.691,61.267,60.427,61.022,848513,0
2010-12-29,61.235,61.303,60.609,60.667,102011,0
2010-12-30,60.564,60.857,60.451,60.46,85873,0
2010-12-31,60.608,60.667,59.898,59.936,152278,0
2011-01-03,59.993,60.973,59.748,60.476,241564,0
2011-01-04,60.588,60.588,58.86,59.597,152003,0
2011-01-05,59.578,60.144,59.305,59.862,175288,0
2011-01-06,59.805,60.229,59.501,59.862,116673,0
2011-01-07,60.095,60.153,59.088,59.606,105087,0
2011-01-10,59.333,60.066,59.078,59.72,124588,0
2011-01-11,60.066,60.162,59.597,59.739,226910,0
2011-01-12,60.19,60.19,59.626,59.909,82343,0
2011-01-13,59.965,59.984,59.418,59.729,70623,0
2011-01-14,59.691,59.833,59.343,59.767,99576,0
2011-01-18,59.597,59.814,59.218,59.814,79976,0
2011-01-19,59.691,59.862,58.982,59.058,179153,0
2011-01-20,58.749,59.501,58.711,58.794,128752,0
2011-01-21,59.191,59.191,58.435,58.472,139603,0
2011-01-24,58.351,59.455,58.351,59.286,180969,0
2011-01-25,58.972,60.391,58.972,60.229,103019,0
2011-01-26,60.401,61.503,60.049,61.182,188197,0
2011-01-27,61.116,61.306,60.522,60.691,124793,0
2011-01-28,60.862,60.881,58.918,59.125,121367,0
2011-01-31,59.487,59.487,58.508,58.729,61617,0
2011-02-01,59.144,59.672,58.683,58.918,93261,0
2011-02-02,58.85,59.343,58.776,58.936,52207,0
2011-02-03,58.831,59.228,58.239,58.899,59311,0
2011-02-04,58.693,59.001,58.313,58.54,48963,0
2011-02-07,58.664,59.144,58.388,58.794,64850,0
2011-02-08,58.953,59.088,58.501,59.021,105123,0
2011-02-09,58.946,59.04,58.2,58.794,92439,0
2011-02-10,58.578,59.135,58.578,59.011,125404,0
2011-02-11,58.936,59.369,58.879,59.153,135011,0
2011-02-14,59.115,59.88,58.87,59.785,119391,0
2011-02-15,59.626,60.55,59.626,59.872,200131,0
2011-02-16,60.54,62.176,57.85,60.776,400446,0
2011-02-18,61.353,61.702,61.306,61.645,124025,0
2011-02-22,61.56,62.166,61.248,61.344,262990,0
2011-02-23,61.54,61.54,60.89,60.955,227554,0
2011-02-24,61.022,61.164,60.315,60.767,113023,0
2011-02-25,60.89,61.55,60.531,61.55,95555,0
2011-02-28,61.566,61.85,61.377,61.756,109059,0
2011-03-01,61.955,61.955,60.512,60.578,120996,0
2011-03-02,60.522,61.21,60.382,60.785,93246,0
2011-03-03,61.164,62.286,60.935,62.195,148622,0
2011-03-04,62.436,63.069,61.925,62.588,163048,0
2011-03-07,62.683,62.683,61.531,61.645,157586,0
2011-03-08,61.833,63.041,61.483,62.958,155395,0
2011-03-09,62.702,63.086,62.416,62.721,293956,0
2011-03-10,62.098,62.214,61.344,61.353,120079,0
2011-03-11,61.229,61.731,60.964,61.297,79651,0
2011-03-14,60.862,61.587,60.633,60.844,86180,0
2011-03-15,59.767,60.805,59.767,60.494,124092,0
2011-03-16,60.597,60.852,60.021,60.134,135324,0
2011-03-17,60.867,60.867,60.157,60.47,93742,0
2011-03-18,60.485,61.361,60.427,61.361,261750,0
2011-03-21,61.935,62.295,61.56,61.814,138154,0
2011-03-22,61.861,62.051,61.258,61.464,120244,0
2011-03-23,61.334,61.334,60.456,60.908,118531,0
2011-03-24,61.059,61.059,60.476,60.908,97100,0
2011-03-25,61.258,62.127,60.927,61.306,76412,0
2011-03-28,61.39,61.674,61.182,61.455,60721,0
2011-03-29,61.353,61.702,61.136,61.512,60489,0
2011-03-30,61.54,62.295,61.381,62.295,58641,0
2011-03-31,62.275,63.167,62.22,62.866,220016,0
2011-04-01,63.069,63.72,62.929,63.4,118467,0
2011-04-04,63.533,64.533,63.361,64.466,141569,0
2011-04-05,64.307,64.882,64.165,64.645,165327,0
2011-04-06,64.769,65.127,64.439,64.684,63210,0
2011-04-07,64.816,64.863,64.26,64.645,84758,0
2011-04-08,64.798,64.891,63.371,63.749,96483,0
2011-04-11,63.711,64.031,63.324,63.964,93427,0
2011-04-12,63.439,64.015,63.135,63.152,91136,0
2011-04-13,63.306,63.41,62.268,62.76,69349,0
2011-04-14,62.242,62.815,62.06,62.663,83195,0
2011-04-15,62.588,63.778,62.436,63.59,93496,0
2011-04-18,62.929,62.929,62.381,62.787,63618,0
2011-04-19,63.023,63.135,62.117,62.617,74445,0
2011-04-20,63.38,63.59,62.92,63.57,55498,0
2011-04-21,63.964,63.993,63.57,63.682,62776,0
2011-04-25,63.448,63.542,62.295,63.106,93324,0
2011-04-26,65.569,67.495,64.825,65.589,326442,0
2011-04-27,65.56,66.532,65.56,66.449,138637,0
2011-04-28,66.439,66.806,66.211,66.638,86607,0
2011-04-29,66.811,66.811,65.033,65.707,193448,0
2011-05-02,64.928,65.864,63.788,64.919,114329,0
2011-05-03,64.677,65.821,64.582,65.718,142160,0
2011-05-04,65.85,66.228,65.227,65.908,167503,0
2011-05-05,65.802,67.581,65.614,66.814,182987,0
2011-05-06,67.286,68.071,66.484,67.224,159812,0
2011-05-09,66.977,67.967,66.75,67.505,80513,0
2011-05-10,67.844,68.186,67.6,67.967,77525,0
2011-05-11,67.726,67.755,66.162,66.512,111435,0
2011-05-12,66.288,67.389,65.939,67.267,71255,0
2011-05-13,67.276,67.37,65.917,66.313,49009,0
2011-05-16,65.974,65.974,64.942,64.99,99161,0
2011-05-17,64.743,65.074,64.422,64.677,59401,0
2011-05-18,64.707,65.652,64.498,65.407,52091,0
2011-05-19,65.407,65.472,64.45,64.942,74168,0
2011-05-20,64.707,64.82,64.053,64.3,71366,0
2011-05-23,63.439,63.648,62.519,62.986,128679,0
2011-05-24,62.929,63.041,62.221,62.388,96924,0
2011-05-25,62.164,62.967,62.029,62.815,83862,0
2011-05-26,62.51,63.249,62.087,63.191,50559,0
2011-05-27,63.429,63.429,62.815,63.181,38526,0
2011-05-31,63.629,63.958,62.851,63.902,214946,0
2011-06-01,63.658,63.883,63.144,63.268,139770,0
2011-06-02,63.307,63.468,62.91,63.135,61146,0
2011-06-03,62.361,63.051,62.276,62.616,113105,0
2011-06-06,62.51,62.616,62.135,62.388,122912,0
2011-06-07,62.663,62.986,62.294,62.379,58717,0
2011-06-08,62.145,62.606,61.452,62.213,129101,0
2011-06-09,62.284,62.986,62,62.284,98073,0
2011-06-10,61.914,62,60.724,60.905,125695,0
2011-06-13,61.264,61.747,60.913,60.913,66409,0
2011-06-14,61.423,62.125,61.225,61.876,80438,0
2011-06-15,61.452,62.606,61.132,61.15,173561,0
2011-06-16,61.096,61.703,60.735,61.371,101148,0
2011-06-17,61.719,61.83,60.667,61.331,175419,0
2011-06-20,61.35,62.388,61.075,62.313,101517,0
2011-06-21,62.701,62.9,62.258,62.463,103146,0
2011-06-22,62.078,62.568,61.613,61.699,58851,0
2011-06-23,61.094,61.433,60.386,61.188,82394,0
2011-06-24,61.188,61.414,60.128,60.47,108642,0
2011-06-27,60.591,61.681,60.526,61.414,96615,0
2011-06-28,61.254,62.058,60.988,61.709,85297,0
2011-06-29,61.83,61.952,60.978,61.321,103561,0
2011-06-30,61.57,62.192,61.456,61.959,117933,0
2011-07-01,62.01,62.863,62.01,62.796,89251,0
2011-07-05,62.854,63.051,62.145,62.322,90492,0
2011-07-06,62.13,62.927,62.13,62.708,156285,0
2011-07-07,63.144,63.77,62.501,63.439,73632,0
2011-07-08,62.75,63.411,62.75,63.335,60125,0
2011-07-11,62.711,63.069,62.351,62.558,71422,0
2011-07-12,62.402,63.41,62.402,62.65,52796,0
2011-07-13,62.825,63.639,62.444,62.51,79347,0
2011-07-14,62.663,62.872,61.208,61.452,80537,0
2011-07-15,61.652,61.904,61.254,61.737,101856,0
2011-07-18,61.518,61.537,60.8,61.075,60371,0
2011-07-19,61.493,62.393,61.334,62.208,115420,0
2011-07-20,62.231,62.332,61.452,61.85,54363,0
2011-07-21,61.972,62.892,61.972,62.769,46709,0
2011-07-22,62.844,62.844,61.691,61.766,113195,0
2011-07-25,61.235,61.235,60.396,60.609,132867,0
2011-07-26,60.61,60.907,60.165,60.536,113880,0
2011-07-27,60.024,60.024,56.724,56.761,463328,0
2011-07-28,56.619,57.311,56.089,56.467,216765,0
2011-07-29,55.768,57.555,55.475,57.51,216514,0
2011-08-01,57.973,57.973,54.341,54.776,300584,0
2011-08-02,54.485,55.348,53.868,53.868,150705,0
2011-08-03,53.943,54.689,53.161,54.389,156081,0
2011-08-04,54.058,55.037,52.494,52.523,230907,0
2011-08-05,52.998,53.141,50.321,51.972,376641,0
2011-08-08,50.977,53.241,49.432,49.46,468060,0
2011-08-09,50.455,51.565,48.758,51.518,453076,0
2011-08-10,50.205,51.015,49.24,49.325,327301,0
2011-08-11,49.704,53.5,49.582,52.654,264390,0
2011-08-12,52.92,53.642,52.617,52.882,259869,0
2011-08-15,53.604,53.963,53.026,53.613,146939,0
2011-08-16,53.141,53.699,52.627,53.169,237404,0
2011-08-17,53.519,53.726,52.843,53.288,186941,0
2011-08-18,51.84,52.341,50.987,51.357,283869,0
2011-08-19,50.626,52.229,50.626,50.909,186627,0
2011-08-22,52.03,52.561,51.289,52.134,280785,0
2011-08-23,52.417,54.124,51.915,54.114,281404,0
2011-08-24,53.982,54.314,53.045,54.085,165974,0
2011-08-25,54.314,54.44,52.485,52.599,115193,0
2011-08-26,52.397,53.774,51.84,53.717,115505,0
2011-08-29,54.448,55.955,54.353,55.879,132536,0
2011-08-30,55.414,55.652,54.779,55.311,207859,0
2011-08-31,55.6,56.179,54.591,55.057,139223,0
2011-09-01,54.921,56.003,53.851,54.21,206919,0
2011-09-02,53.229,53.65,52.421,52.489,171357,0
2011-09-06,51.241,52.805,51.241,52.73,202259,0
2011-09-07,53.49,55.1,53.017,55.037,188760,0
2011-09-08,54.571,55.11,53.823,53.982,289023,0
2011-09-09,53.519,53.622,51.972,52.304,264546,0
2011-09-12,51.545,53.241,51.459,53.205,129772,0
2011-09-13,53.364,54.571,52.862,54.276,193230,0
2011-09-14,54.722,55.557,53.916,54.978,153105,0
2011-09-15,55.395,55.395,54.039,54.741,124368,0
2011-09-16,54.959,55.254,54.533,54.655,102249,0
2011-09-19,53.622,54.6,53.288,54.171,104937,0
2011-09-20,54.448,54.712,53.112,53.131,220168,0
2011-09-21,53.083,53.214,49.944,49.991,412890,0
2011-09-22,48.415,49.078,47.808,48.026,461100,0
2011-09-23,48.026,49.628,47.922,49.288,232042,0
2011-09-26,49.62,49.963,48.767,49.675,205457,0
2011-09-27,50.494,53.065,50.341,52.18,279574,0
2011-09-28,52.171,52.561,50.626,50.663,187773,0
2011-09-29,51.309,52.368,51.024,52.322,186235,0
2011-09-30,51.46,53.521,51.46,52.128,182268,0
2011-10-03,51.725,52.427,49.422,49.441,262878,0
2011-10-04,48.985,52.427,48.643,52.22,347230,0
2011-10-05,52.388,53.007,51.686,52.701,238758,0
2011-10-06,52.565,52.82,50.662,51.213,414560,0
2011-10-07,51.203,51.212,49.117,49.24,525949,0
2011-10-10,50.066,50.205,49.489,50.205,334127,0
2011-10-11,50.021,50.748,49.77,50.532,194269,0
2011-10-12,50.777,51.647,50.663,51.015,218617,0
2011-10-13,50.757,51.118,49.79,50.447,223301,0
2011-10-14,50.862,50.928,50.437,50.777,244070,0
2011-10-17,50.37,50.643,49.78,49.991,206405,0
2011-10-18,50.15,50.739,49.77,50.551,308649,0
2011-10-19,50.523,50.523,48.777,49.078,295230,0
2011-10-20,49.192,49.354,48.452,48.653,240060,0
2011-10-21,49.582,50.058,49.298,49.61,436890,0
2011-10-24,49.79,51.328,49.732,51.222,348974,0
2011-10-25,51.319,51.319,50.387,50.559,229811,0
2011-10-26,51.442,55.063,51.442,54.722,667547,0
2011-10-27,56.78,57.445,55.643,56.857,380613,0
2011-10-28,56.883,57.871,56.883,57.545,186021,0
2011-10-31,57.075,57.392,56.286,56.295,153082,0
2011-11-01,54.314,55.655,52.013,54.048,203389,0
2011-11-02,54.969,55.225,54.314,54.978,192586,0
2011-11-03,55.455,55.71,54.477,55.198,211688,0
2011-11-04,54.847,54.923,54.001,54.449,129311,0
2011-11-07,54.818,56.315,54.334,56.05,384909,0
2011-11-08,55.96,56.417,55.198,56.074,220324,0
2011-11-09,54.636,55.523,54.247,54.304,138667,0
2011-11-10,54.952,55.093,53.527,54.048,226788,0
2011-11-11,54.524,55.408,54.504,55.065,99361,0
2011-11-14,54.524,54.866,53.858,54.334,199202,0
2011-11-15,54.133,55.057,53.688,54.703,195439,0
2011-11-16,52.686,53.166,45.745,48.172,3058053,0
2011-11-17,48.791,49.265,46.535,47.552,1014353,0
2011-11-18,47.59,47.981,46.944,47.334,460687,0
2011-11-21,46.601,47.951,46.525,47.504,488076,0
2011-11-22,47.562,48.037,47.314,47.382,190916,0
2011-11-23,47.076,47.817,46.99,47.552,321061,0
2011-11-25,47.552,47.742,47.334,47.391,152732,0
2011-11-28,48.732,49.082,48.182,48.818,218787,0
2011-11-29,48.761,49.168,48.304,48.875,178860,0
2011-11-30,50.306,51.243,48.128,51.034,404198,0
2011-12-01,50.748,52.136,50.387,51.698,285360,0
2011-12-02,52.155,52.317,50.615,50.681,203062,0
2011-12-05,51.377,51.377,50.349,50.748,190655,0
2011-12-06,50.718,50.718,47.99,48.047,398606,0
2011-12-07,47.933,48.799,47.581,48.627,370659,0
2011-12-08,48.398,48.52,47.076,47.125,228377,0
2011-12-09,47.191,48.285,47.096,47.742,193146,0
2011-12-12,47.286,47.6,46.82,47.514,166445,0
2011-12-13,47.639,48.143,45.841,45.878,178208,0
2011-12-14,45.649,47.228,45.328,47.01,349636,0
2011-12-15,47.305,47.981,47.305,47.6,254422,0
2011-12-16,48.027,48.268,47.21,47.6,430064,0
2011-12-19,47.771,48.323,46.954,46.973,136834,0
2011-12-20,47.856,48.389,47.734,48.304,167786,0
2011-12-21,48.162,48.912,47.826,48.809,152603,0
2011-12-22,48.828,50.018,48.742,49.739,159496,0
2011-12-23,49.767,49.941,49.446,49.495,90535,0
2011-12-27,49.369,50.074,49.216,49.921,124941,0
2011-12-28,49.882,49.882,48.23,48.732,129247,0
2011-12-29,48.809,49.568,48.761,49.369,82507,0
2011-12-30,49.298,49.464,48.693,48.693,94581,0
2012-01-03,49.513,49.979,49.055,49.816,240446,0
2012-01-04,49.475,50.018,48.304,48.675,249038,0
2012-01-05,48.502,49.017,46.725,48.828,277365,0
2012-01-06,48.885,49.691,48.646,49.436,214415,0
2012-01-09,49.607,51.015,49.504,50.728,300722,0
2012-01-10,51.241,51.329,50.568,50.587,249940,0
2012-01-11,50.436,51.072,50.222,50.977,240497,0
2012-01-12,51.099,51.099,50.028,50.166,130767,0
2012-01-13,49.662,51.223,49.653,51.137,343309,0
2012-01-17,51.611,51.823,51.125,51.48,187785,0
2012-01-18,51.461,52.402,51.31,52.402,216879,0
2012-01-19,52.744,52.926,51.965,52.677,180542,0
2012-01-20,52.754,54.029,52.754,53.925,222224,0
2012-01-23,53.962,55.217,53.821,54.42,255457,0
2012-01-24,54.411,55.237,54.001,54.713,232256,0
2012-01-25,54.504,55.227,54.21,55.189,169896,0
2012-01-26,55.408,55.455,54.247,54.43,239877,0
2012-01-27,54.162,54.8,54.038,54.44,93509,0
2012-01-30,53.981,53.981,53.65,53.725,141290,0
2012-01-31,54.156,54.493,53.042,53.395,201558,0
2012-02-01,53.593,54.819,53.527,54.477,252234,0
2012-02-02,54.496,55.465,53.943,55.436,140258,0
2012-02-03,56.095,56.36,55.683,55.865,135501,0
2012-02-06,55.58,55.638,54.98,55.074,158173,0
2012-02-07,55.064,55.294,54.798,55.149,118507,0
2012-02-08,55.331,55.895,55.073,55.561,82217,0
2012-02-09,55.591,56.076,54.55,54.865,192008,0
2012-02-10,54.418,55.121,54.159,54.625,220797,0
2012-02-13,55.074,55.074,53.697,54.44,390436,0
2012-02-14,54.343,55.815,53.63,55.551,333573,0
2012-02-15,56.095,59.632,56.095,59.613,745063,0
2012-02-16,58.498,62.771,58.498,60.743,662493,0
2012-02-17,60.795,61.168,59.347,59.536,268109,0
2012-02-21,59.507,60.241,59.031,59.595,228175,0
2012-02-22,59.556,59.698,59.147,59.164,154462,0
2012-02-23,59.347,59.738,59.194,59.595,289256,0
2012-02-24,59.595,59.65,59.337,59.497,171568,0
2012-02-27,59.451,59.718,58.859,59.526,167132,0
2012-02-28,59.984,59.984,59.26,59.516,198108,0
2012-02-29,59.783,59.831,58.675,58.942,208347,0
2012-03-01,58.946,59.546,58.603,59.337,289256,0
2012-03-02,59.27,59.347,58.172,58.344,213966,0
2012-03-05,58.25,58.898,57.964,58.467,208138,0
2012-03-06,58.107,58.535,57.755,57.858,156470,0
2012-03-07,57.982,58.098,57.344,57.449,125726,0
2012-03-08,57.449,58.202,57.259,58.069,182511,0
2012-03-09,58.211,59.365,58.211,58.439,162655,0
2012-03-12,58.288,58.869,58.012,58.555,107937,0
2012-03-13,58.83,59.347,58.612,59.328,196718,0
2012-03-14,59.164,59.403,58.738,58.859,130104,0
2012-03-15,58.784,59.031,58.116,58.928,102339,0
2012-03-16,58.982,60.387,58.869,59.241,279366,0
2012-03-19,59.127,60.528,59.041,60.041,214529,0
2012-03-20,59.746,59.872,59.212,59.507,123255,0
2012-03-21,59.383,59.88,59.241,59.432,84873,0
2012-03-22,59.012,59.575,58.306,58.574,251427,0
2012-03-23,58.516,59.221,58.516,59.002,106570,0
2012-03-26,59.403,60.824,59.403,60.501,151459,0
2012-03-27,60.472,60.863,60.012,60.032,142616,0
2012-03-28,60.175,60.975,59.68,60.576,182739,0
2012-03-29,60.117,60.528,59.775,60.423,150929,0
2012-03-30,60.714,60.841,59.696,59.763,231367,0
2012-04-02,59.756,61.11,59.536,61.004,240861,0
2012-04-03,60.834,61.196,60.127,60.348,158835,0
2012-04-04,59.957,60.433,59.88,60.213,171800,0
2012-04-05,59.957,60.566,59.957,60.241,90669,0
2012-04-09,59.393,59.728,58.661,59.461,277085,0
2012-04-10,59.347,59.347,58.467,58.555,224766,0
2012-04-11,58.972,59.833,58.535,59.347,157016,0
2012-04-12,59.27,60.213,59.184,59.68,197791,0
2012-04-13,59.423,59.68,59.184,59.202,92289,0
2012-04-16,59.27,59.948,58.83,59.556,169514,0
2012-04-17,59.802,61.513,59.736,61.314,328721,0
2012-04-18,60.947,61.139,60.223,60.472,247207,0
2012-04-19,60.453,61.263,60.146,60.872,328120,0
2012-04-20,61.024,61.024,55.895,56.484,1098987,0
2012-04-23,56.009,56.009,54.625,54.74,456133,0
2012-04-24,54.731,55.683,54.731,55.304,379253,0
2012-04-25,55.769,56.38,55.246,55.875,245372,0
2012-04-26,55.759,56.943,55.665,56.933,259011,0
2012-04-27,57.075,57.868,56.762,57.772,235608,0
2012-04-30,57.575,57.76,56.983,57.536,354318,0
2012-05-01,57.727,57.9,57.143,57.784,290262,0
2012-05-02,57.382,58.098,56.972,58.078,202786,0
2012-05-03,58.073,58.091,57.68,57.967,239781,0
2012-05-04,57.791,57.934,57.094,57.202,312562,0
2012-05-07,57.143,57.182,56.85,56.999,246365,0
2012-05-08,56.752,57.81,56.733,57.8,147638,0
2012-05-09,57.114,57.774,56.83,57.173,165305,0
2012-05-10,57.163,57.163,56.063,56.216,220782,0
2012-05-11,56.034,56.378,55.384,55.413,173530,0
2012-05-14,55.092,56.037,55.092,55.826,143566,0
2012-05-15,55.629,56.086,55.322,55.446,93957,0
2012-05-16,55.73,55.759,54.941,55.018,106738,0
2012-05-17,55.266,55.266,53.673,54.015,150614,0
2012-05-18,53.94,54.188,52.057,52.229,355877,0
2012-05-21,52.287,53.492,51.942,53.482,150099,0
2012-05-22,53.578,53.597,52.725,53.005,130681,0
2012-05-23,52.725,53.335,52.229,53.101,198872,0
2012-05-24,53.063,53.231,52.458,53.101,262650,0
2012-05-25,53.11,53.817,52.888,53.683,177966,0
2012-05-29,53.93,54.178,53.511,54.026,135659,0
2012-05-30,53.702,54.266,53.472,53.501,199575,0
2012-05-31,53.636,53.722,52.995,53.12,274739,0
2012-06-01,52.343,53.462,51.692,53.139,216492,0
2012-06-04,53.168,53.355,52.22,52.754,76385,0
2012-06-05,52.526,53.423,52.399,53.365,170783,0
2012-06-06,53.588,55.346,53.204,55.346,216685,0
2012-06-07,55.689,55.92,54.839,54.888,110412,0
2012-06-08,54.772,56.923,54.704,56.024,249161,0
2012-06-11,56.417,56.51,54.714,54.743,116681,0
2012-06-12,54.878,55.173,54.198,54.925,125872,0
2012-06-13,54.954,55.661,54.676,55.096,141032,0
2012-06-14,55.299,56.676,54.811,55.775,245119,0
2012-06-15,55.958,57.094,55.901,56.81,177551,0
2012-06-18,56.589,57.582,56.54,57.183,141234,0
2012-06-19,57.269,57.784,57.036,57.046,148429,0
2012-06-20,57.084,58.215,56.849,57.87,122687,0
2012-06-21,58.054,58.176,56.294,56.417,94149,0
2012-06-22,56.8,58.54,56.359,58.146,173817,0
2012-06-25,57.431,57.917,56.464,56.492,73089,0
2012-06-26,56.492,57.017,56.33,56.359,81989,0
2012-06-27,56.599,58.339,56.569,58.243,208001,0
2012-06-28,57.611,58.263,56.942,57.757,144118,0
2012-06-29,58.809,58.858,57.607,57.8,179509,0
2012-07-02,58.015,58.636,57.592,58.579,186778,0
2012-07-03,58.354,58.842,58.049,58.776,63746,0
2012-07-05,58.584,60.098,58.584,59.523,91905,0
2012-07-06,59.085,59.706,59.017,59.296,134968,0
2012-07-09,59.075,59.458,58.675,59.334,104369,0
2012-07-10,59.783,59.783,58.395,58.471,71895,0
2012-07-11,58.49,58.77,58.176,58.742,95895,0
2012-07-12,58.549,59.468,58.33,59.056,109757,0
2012-07-13,59.169,59.648,59.045,59.562,118422,0
2012-07-16,59.638,59.946,59.429,59.736,95060,0
2012-07-17,60.002,60.512,59.467,60.175,71269,0
2012-07-18,59.947,61.25,59.744,60.683,177398,0
2012-07-19,60.729,60.938,60.453,60.72,90338,0
2012-07-20,60.435,60.839,60.127,60.233,156079,0
2012-07-23,59.315,59.754,58.51,58.742,76448,0
2012-07-24,58.911,58.911,58.039,58.44,94926,0
2012-07-25,58.874,58.874,57.737,58.49,98744,0
2012-07-26,59.439,63.387,59.362,61.436,559876,0
2012-07-27,61.203,61.46,60.923,61.27,258549,0
2012-07-30,61.265,61.913,60.777,61.103,108722,0
2012-07-31,61.003,61.321,59.965,60.021,136711,0
2012-08-01,60.55,60.751,59.601,59.696,223369,0
2012-08-02,59.073,59.216,56.455,56.85,471922,0
2012-08-03,57.768,58.296,57.357,58.125,308598,0
2012-08-06,58.278,59.169,58.278,59.093,151090,0
2012-08-07,59.457,60.331,58.73,59.15,233000,0
2012-08-08,59.055,59.919,58.44,59.774,144646,0
2012-08-09,59.677,59.947,58.956,59.083,80867,0
2012-08-10,58.976,59.879,58.748,59.851,117781,0
2012-08-13,59.899,60.713,59.409,60.693,102055,0
2012-08-14,61.154,61.183,60.655,61.02,200334,0
2012-08-15,60.751,61.193,60.655,61.145,80647,0
2012-08-16,60.961,62.882,60.961,62.718,143395,0
2012-08-17,62.708,62.708,61.929,62.495,114441,0
2012-08-20,62.305,63.848,62.104,63.581,185958,0
2012-08-21,63.734,64.443,63.283,63.62,190533,0
2012-08-22,63.321,63.783,63.099,63.513,85371,0
2012-08-23,63.359,63.417,62.649,62.853,63583,0
2012-08-24,63.079,63.839,62.776,63.427,69636,0
2012-08-27,63.896,64.166,63.176,63.476,68264,0
2012-08-28,63.369,63.972,63.147,63.312,57276,0
2012-08-29,63.293,63.773,63.293,63.312,73610,0
2012-08-30,63.254,63.388,62.9,63.195,66916,0
2012-08-31,63.754,63.754,62.784,63.321,107623,0
2012-09-04,63.321,64.375,62.968,64.136,99142,0
2012-09-05,63.962,64.501,63.858,64.136,86483,0
2012-09-06,64.136,65.699,64.089,65.652,110703,0
2012-09-07,66.027,66.027,65.394,65.757,73819,0
2012-09-10,65.297,66.159,65.211,66.045,91648,0
2012-09-11,66.027,66.611,65.911,66.476,89841,0
2012-09-12,66.782,66.84,65.959,66.678,478718,0
2012-09-13,66.601,67.933,66.543,67.697,189171,0
2012-09-14,67.599,68.452,67.309,68.376,154533,0
2012-09-17,68.27,68.51,67.697,68.442,79770,0
2012-09-18,68.057,68.383,67.952,68.31,111249,0
2012-09-19,68.31,68.356,67.933,68.126,106194,0
2012-09-20,67.991,68.442,67.763,68.346,112278,0
2012-09-21,68.423,68.54,68.223,68.403,133551,0
2012-09-24,68.28,68.758,68.195,68.653,133703,0
2012-09-25,69.019,69.142,66.975,67.032,172357,0
2012-09-26,67.15,67.748,65.523,65.63,142059,0
2012-09-27,65.811,66.821,65.811,66.697,103933,0
2012-09-28,66.4,67.105,66.371,66.449,93603,0
2012-10-01,66.764,67.952,66.601,67.81,105579,0
2012-10-02,67.791,67.884,66.688,67.27,89479,0
2012-10-03,67.716,67.716,67.004,67.217,140030,0
2012-10-04,67.495,68.227,67.092,67.994,79408,0
2012-10-05,68.204,68.739,67.54,68.01,80351,0
2012-10-08,67.773,68.01,67.677,67.952,47313,0
2012-10-09,67.904,67.933,66.65,66.678,43668,0
2012-10-10,66.764,67.013,66.122,66.4,56446,0
2012-10-11,67.022,67.579,66.371,66.631,45528,0
2012-10-12,66.659,67.54,65.978,66.198,75327,0
2012-10-15,66.476,67.091,66.045,66.927,47996,0
2012-10-16,67.179,68.01,67.179,67.599,63791,0
2012-10-17,67.657,67.972,67.27,67.53,60779,0
2012-10-18,67.159,67.619,66.811,67.57,49974,0
2012-10-19,67.101,67.54,66.572,66.897,78825,0
2012-10-22,66.698,67.013,66.102,66.266,64330,0
2012-10-23,65.792,66.11,65.273,65.899,67214,0
2012-10-24,66.303,66.323,65.574,66.065,56683,0
2012-10-25,66.533,67.198,65.882,66.313,80642,0
2012-10-26,66.485,66.62,65.686,65.773,50658,0
2012-10-31,65.985,66.129,63.739,64.491,187784,0
2012-11-01,64.443,67.579,64.3,67.319,159189,0
2012-11-02,67.301,67.572,64.032,65.129,321724,0
2012-11-05,65,66.553,65,66.188,95278,0
2012-11-06,66.38,67.32,66.177,67.263,119514,0
2012-11-07,66.821,66.966,65.071,65.206,129015,0
2012-11-08,65.283,65.87,64.609,64.609,140362,0
2012-11-09,64.188,64.609,62.1,62.199,227112,0
2012-11-12,62.209,63.282,62.209,62.55,137294,0
2012-11-13,62.247,63.175,61.867,62.091,198282,0
2012-11-14,62.012,62.282,60.002,60.127,176913,0
2012-11-15,54.887,61.061,54.348,60.973,197640,0
2012-11-16,60.782,62.032,60.234,61.735,203896,0
2012-11-19,62.511,63.774,62.227,63.64,168429,0
2012-11-20,63.417,64.225,61.09,64.196,212300,0
2012-11-21,64.446,64.87,63.944,64.148,174390,0
2012-11-23,64.465,65.725,64.465,65.409,114511,0
2012-11-26,65.099,66.044,65.042,65.466,136200,0
2012-11-27,65.35,65.658,64.84,64.86,156765,0
2012-11-28,64.494,65.667,64.129,65.187,167238,0
2012-11-29,65.801,66.205,65.129,65.773,149057,0
2012-11-30,65.811,66.083,65.242,65.475,178859,0
2012-12-03,65.696,66.034,64.667,65.149,168006,0
2012-12-04,65.129,66.014,65.129,65.715,159118,0
2012-12-05,65.782,66.158,65.081,65.773,142165,0
2012-12-06,65.677,65.966,65.33,65.523,60649,0
2012-12-07,65.792,66.745,65.561,65.638,90402,0
2012-12-10,65.6,65.782,65.283,65.686,116675,0
2012-12-11,66.073,66.485,65.61,66.418,96888,0
2012-12-12,66.601,66.601,65.283,65.658,135465,0
2012-12-13,65.59,66.167,64.734,65.206,125129,0
2012-12-14,64.975,65.705,64.975,65.638,106479,0
2012-12-17,65.792,66.811,65.543,66.782,150597,0
2012-12-18,66.735,67.063,66.11,66.418,347325,0
2012-12-19,66.465,66.465,65.399,66.1,158906,0
2012-12-20,66.196,67.237,66.083,66.898,123671,0
2012-12-21,66.292,66.408,65.437,65.57,278601,0
2012-12-24,65.418,65.514,65.244,65.36,38968,0
2012-12-26,65.63,65.763,64.985,65.35,70925,0
2012-12-27,65.263,65.409,64.274,64.543,103381,0
2012-12-28,64.216,64.898,64.216,64.456,138491,0
2012-12-31,64.58,66.073,64.475,65.966,118193,0
2013-01-02,67.122,68.129,66.341,68.09,237344,0
2013-01-03,68.07,68.418,67.465,67.62,112296,0
2013-01-04,67.956,68.246,66.773,67.966,171063,0
2013-01-07,67.601,68.6,67.601,68.581,106170,0
2013-01-08,68.525,69.111,67.966,68.764,216097,0
2013-01-09,68.726,69.419,68.139,68.937,201403,0
2013-01-10,69.178,69.225,68.199,68.861,168107,0
2013-01-11,69.016,69.055,68.572,68.871,116945,0
2013-01-14,68.871,69.036,68.051,68.515,98204,0
2013-01-15,68.08,68.804,67.592,68.764,100687,0
2013-01-16,68.744,68.833,68.38,68.467,76757,0
2013-01-17,68.716,69.611,68.658,69.428,138014,0
2013-01-18,69.341,69.948,68.794,69.911,86669,0
2013-01-22,69.707,71.073,69.525,70.997,162025,0
2013-01-23,71.21,71.21,70.178,71.018,139331,0
2013-01-24,71.044,71.881,70.676,71.295,150759,0
2013-01-25,71.506,72.14,71.197,72.114,140306,0
2013-01-28,72.036,72.584,72.009,72.409,161907,0
2013-01-29,72.148,72.821,72.148,72.802,120922,0
2013-01-30,72.565,73.343,72.429,72.709,171916,0
2013-01-31,72.959,72.959,72.439,72.661,126491,0
2013-02-01,72.916,72.974,72.395,72.858,90988,0
2013-02-04,72.37,72.717,71.793,71.98,79564,0
2013-02-05,72.405,73.109,72.182,72.799,163375,0
2013-02-06,72.355,72.858,72.172,72.723,130411,0
2013-02-07,72.61,73.012,72.136,72.58,158546,0
2013-02-08,72.63,73.042,72.464,72.809,82290,0
2013-02-11,72.851,73.169,72.31,73.16,63488,0
2013-02-12,73.083,73.256,72.633,72.754,104568,0
2013-02-13,72.9,73.361,72.754,73.361,149604,0
2013-02-14,72.916,74.585,72.907,73.86,155009,0
2013-02-15,74.026,74.026,73.022,73.177,99874,0
2013-02-19,71.24,76.792,71.24,76.746,583499,0
2013-02-20,77.169,77.591,75.318,75.702,330134,0
2013-02-21,75.674,76.04,74.853,75.164,274173,0
2013-02-22,75.537,75.858,74.795,75.249,133889,0
2013-02-25,75.404,75.934,73.495,73.612,198591,0
2013-02-26,74.056,74.075,73.524,73.717,199086,0
2013-02-27,73.544,74.548,73.544,74.105,123512,0
2013-02-28,74.188,74.853,73.244,74.411,134881,0
2013-03-01,73.919,75.239,73.707,74.989,144884,0
2013-03-04,74.623,75.144,73.687,74.323,69335,0
2013-03-05,74.718,75.067,74.342,74.891,102310,0
2013-03-06,75.135,75.221,74.595,75.038,77178,0
2013-03-07,74.97,75.192,74.518,74.833,60424,0
2013-03-08,75.192,76.492,75.047,76.396,108552,0
2013-03-11,76.175,76.637,75.644,76.329,246619,0
2013-03-12,75.982,76.452,75.858,76.25,120151,0
2013-03-13,76.155,76.716,75.576,75.712,118673,0
2013-03-14,76.05,76.05,74.979,75.694,209691,0
2013-03-15,75.78,75.924,75.126,75.818,190532,0
2013-03-18,75.144,75.808,74.708,75.057,93365,0
2013-03-19,75.239,76.136,75.028,75.47,119520,0
2013-03-20,76.069,76.541,75.451,75.887,85634,0
2013-03-21,75.211,75.702,74.558,75.018,97556,0
2013-03-22,75.557,76.03,75.174,75.702,134252,0
2013-03-25,75.887,76.57,75.684,76.452,210448,0
2013-03-26,76.618,77.197,76.011,76.561,95983,0
2013-03-27,76.155,76.868,75.499,76.677,129372,0
2013-03-28,76.783,77.63,76.502,77.099,216392,0
2013-04-01,77.081,77.197,75.499,76.667,125265,0
2013-04-02,77.042,77.544,76.289,76.472,78335,0
2013-04-03,76.736,77.149,75.808,76.185,183172,0
2013-04-04,76.377,77.266,76.03,76.377,103813,0
2013-04-05,75.308,76.04,75.268,75.644,144057,0
2013-04-08,75.77,75.868,74.97,75.566,102899,0
2013-04-09,75.585,75.878,74.979,75.106,88665,0
2013-04-10,75.394,76.387,74.97,76.339,117211,0
2013-04-11,76.319,76.936,76.155,76.82,102716,0
2013-04-12,76.269,76.618,75.028,75.375,127507,0
2013-04-15,75.009,75.268,73.379,73.63,255252,0
2013-04-16,74.148,75.018,73.466,74.333,290160,0
2013-04-17,73.436,74.362,72.926,73.341,122897,0
2013-04-18,73.341,73.35,71.634,72.296,187552,0
2013-04-19,73.022,76.107,71.778,75.868,348929,0
2013-04-22,76.165,76.416,74.323,75.174,164966,0
2013-04-23,75.702,76.214,74.833,76.194,110106,0
2013-04-24,76.155,76.492,75.721,76.25,123360,0
2013-04-25,76.637,76.637,75.982,76.377,116195,0
2013-04-26,76.309,77.119,75.954,76.888,145458,0
2013-04-29,76.716,78.44,76.716,78.341,232518,0
2013-04-30,77.948,78.731,77.496,78.681,133995,0
2013-05-01,78.594,78.932,77.679,77.718,219009,0
2013-05-02,77.709,79.047,77.709,78.847,165674,0
2013-05-03,62.795,66.871,59.536,65.551,3310557,0
2013-05-06,65.715,66.505,65.233,66.303,379205,0
2013-05-07,66.362,66.95,65.551,65.715,400969,0
2013-05-08,65.735,65.946,63.939,65.089,449086,0
2013-05-09,65.205,66.583,64.453,64.664,413751,0
2013-05-10,64.586,64.791,59.459,61.598,1805960,0
2013-05-13,61.311,62.679,60.896,62.532,699116,0
2013-05-14,62.445,63.596,62.445,63.499,300712,0
2013-05-15,63.081,64.241,62.689,64.095,285445,0
2013-05-16,64.154,64.434,63.218,64.271,617863,0
2013-05-17,64.095,66.053,64.087,65.725,473237,0
2013-05-20,65.792,66.534,65.06,65.87,600141,0
2013-05-21,65.792,66.303,65.667,66.073,246479,0
2013-05-22,66.044,66.524,64.963,65.252,440059,0
2013-05-23,64.654,65.648,64.654,65.292,130188,0
2013-05-24,65.098,66.178,64.586,65.811,224958,0
2013-05-28,66.421,67.049,65.618,66.159,560812,0
2013-05-29,65.967,66.294,65.569,66.092,206061,0
2013-05-30,66.401,66.846,66.207,66.787,246488,0
2013-05-31,66.549,68.109,66.132,67.675,269768,0
2013-06-03,67.729,68.604,66.451,68.499,286381,0
2013-06-04,68.509,68.623,67.561,68.131,366561,0
2013-06-05,68.161,68.479,67.738,68.287,377856,0
2013-06-06,68.287,68.633,68.191,68.623,232242,0
2013-06-07,69.002,69.61,68.623,69.378,211213,0
2013-06-10,69.465,70.219,69.136,69.716,148858,0
2013-06-11,68.973,70.004,68.421,69.071,127797,0
2013-06-12,69.398,70.278,69.081,69.591,283274,0
2013-06-13,69.581,70.508,69.33,70.396,138951,0
2013-06-14,70.346,70.587,69.6,70.101,152082,0
2013-06-17,70.587,70.681,69.931,70.425,180392,0
2013-06-18,70.577,71.65,70.307,71.543,305122,0
2013-06-19,71.696,71.774,71.012,71.244,274931,0
2013-06-20,69.902,71.167,69.902,70.71,366475,0
2013-06-21,71.012,71.686,70.739,71.041,348579,0
2013-06-24,70.434,71.167,70.063,70.577,250988,0
2013-06-25,71.234,71.724,70.337,70.973,153837,0
2013-06-26,71.418,72.048,71.369,71.952,151728,0
2013-06-27,72.087,72.472,70.567,70.71,304388,0
2013-06-28,70.073,71.563,69.369,70.004,363686,0
2013-07-01,70.567,71.215,70.17,70.681,169953,0
2013-07-02,70.557,70.672,70.17,70.508,147680,0
2013-07-03,70.317,70.907,69.902,70.615,142761,0
2013-07-05,71.244,71.611,70.298,71.495,163310,0
2013-07-08,71.591,72.01,71.224,71.764,317818,0
2013-07-09,71.991,72.141,70.69,71.041,254718,0
2013-07-10,71.041,71.418,70.298,71.331,135987,0
2013-07-11,71.804,72.237,71.524,71.611,92591,0
2013-07-12,71.563,72.837,71.331,72.818,204140,0
2013-07-15,72.722,73.603,72.492,73.109,385179,0
2013-07-16,72.973,74.847,72.472,73.341,552943,0
2013-07-17,73.456,73.901,72.151,72.237,514407,0
2013-07-18,72.522,72.778,72.077,72.522,490040,0
2013-07-19,71.669,72.992,65.782,66.943,1368317,0
2013-07-22,67.299,69.081,66.826,67.812,624206,0
2013-07-23,67.928,69.31,67.859,69.165,485672,0
2013-07-24,69.359,69.398,68.623,68.963,169063,0
2013-07-25,69.042,69.398,68.672,69.071,205685,0
2013-07-26,68.894,70.508,68.839,70.434,270374,0
2013-07-29,70.258,70.681,69.465,69.61,298367,0
2013-07-30,69.976,70.499,69.619,70.386,142867,0
2013-07-31,70.463,70.644,68.191,68.23,352700,0
2013-08-01,68.48,69.591,68.421,69.089,222821,0
2013-08-02,69.002,69.408,68.489,69.33,141096,0
2013-08-05,69.408,70.789,69.251,70.405,180382,0
2013-08-06,70.258,70.625,69.815,70.101,125439,0
2013-08-07,70.111,70.111,68.982,69.052,118340,0
2013-08-08,68.838,70.026,68.838,69.727,122272,0
2013-08-09,70.076,70.774,69.602,69.866,161869,0
2013-08-12,69.797,70.724,69.506,69.876,100199,0
2013-08-13,69.727,70.428,69.002,70.026,117845,0
2013-08-14,69.997,70.076,69.165,69.437,116755,0
2013-08-15,68.632,69.205,68.574,68.798,129372,0
2013-08-16,68.671,69.262,68.671,68.748,99417,0
2013-08-19,68.671,69.301,68.555,68.555,95855,0
2013-08-20,68.652,69.69,68.342,69.419,99415,0
2013-08-21,69.262,69.876,69.136,69.554,109543,0
2013-08-22,69.856,70.036,69.544,69.932,72704,0
2013-08-23,69.856,70.399,69.69,70.301,75786,0
2013-08-26,70.292,71.075,70.292,70.561,102478,0
2013-08-27,70.114,70.438,69.554,69.886,179636,0
2013-08-28,69.866,70.007,68.334,68.449,124744,0
2013-08-29,68.478,68.642,67.925,68.419,85014,0
2013-08-30,68.149,68.555,67.362,67.499,177795,0
2013-09-03,67.905,68.361,67.191,67.518,353837,0
2013-09-04,67.772,67.866,66.907,67.557,512148,0
2013-09-05,67.399,67.885,67.294,67.352,199736,0
2013-09-06,67.527,67.685,65.997,66.026,246476,0
2013-09-09,66.356,67.333,65.763,66.491,223894,0
2013-09-10,66.036,66.637,63.243,64.009,602457,0
2013-09-11,64.068,65.881,64.068,65.773,317981,0
2013-09-12,65.783,65.987,65.407,65.619,257728,0
2013-09-13,65.599,66.007,65.531,65.958,122806,0
2013-09-16,66.218,66.8,65.222,65.522,299653,0
2013-09-17,65.619,66.829,65.347,66.296,195600,0
2013-09-18,66.123,66.452,65.657,65.93,347103,0
2013-09-19,65.851,66.423,65.657,65.745,170024,0
2013-09-20,66.085,66.395,65.337,65.377,370293,0
2013-09-23,65.599,66.336,65.541,66.017,225590,0
2013-09-24,66.151,66.627,65.416,65.512,291485,0
2013-09-25,65.56,67.596,65.56,67.459,242601,0
2013-09-26,67.429,67.992,67.063,67.547,292011,0
2013-09-27,67.557,68.012,66.161,66.258,216875,0
2013-09-30,65.89,69.36,65.89,69.301,275491,0
2013-10-01,69.446,69.827,68.227,69.787,329432,0
2013-10-02,69.311,69.737,68.778,69.631,268496,0
2013-10-03,69.35,69.997,68.913,69.68,174988,0
2013-10-04,69.621,70.292,69.292,69.807,100917,0
2013-10-07,69.592,69.969,68.923,69.34,122380,0
2013-10-08,69.321,69.699,68.71,68.778,210820,0
2013-10-09,68.972,69.262,67.705,67.735,215403,0
2013-10-10,68.324,68.324,67.093,67.22,226330,0
2013-10-11,66.887,67.838,66.887,67.772,271772,0
2013-10-14,67.616,68.508,67.399,68.449,119212,0
2013-10-15,68.149,68.538,67.123,67.191,115064,0
2013-10-16,67.313,67.763,67.043,67.616,96225,0
2013-10-17,67.379,68.856,67.182,68.856,115224,0
2013-10-18,69.321,70.153,69.071,69.969,238957,0
2013-10-21,69.827,69.866,69.224,69.506,150394,0
2013-10-22,69.33,69.896,68.449,68.72,129848,0
2013-10-23,68.342,68.73,67.885,68.449,180139,0
2013-10-24,68.361,68.904,68.039,68.351,223141,0
2013-10-25,68.429,68.952,67.518,67.635,145709,0
2013-10-28,67.399,67.557,66.443,66.705,548367,0
2013-10-29,66.647,66.647,62.19,64.106,1277883,0
2013-10-30,63.959,65.009,63.817,64.766,610844,0
2013-10-31,64.35,65.881,64.35,65.735,408250,0
2013-11-01,65.426,67.182,64.833,66.897,711113,0
2013-11-04,66.877,67.274,65.773,67.239,284196,0
2013-11-05,66.839,67.469,66.045,67.362,165895,0
2013-11-06,67.606,68.119,66.8,67.755,157594,0
2013-11-07,68.059,68.71,67.284,67.479,326150,0
2013-11-08,67.342,69.262,67.004,69.042,209948,0
2013-11-11,68.904,69.37,68.275,68.894,188260,0
2013-11-12,68.866,71.018,68.671,70.784,139297,0
2013-11-13,70.61,73.634,70.447,73.606,443265,0
2013-11-14,73.419,73.606,71.807,73.081,263636,0
2013-11-15,73.168,73.597,71.717,72.982,458196,0
2013-11-18,73.323,74.742,73.215,74.256,284089,0
2013-11-19,74.441,75.064,73.847,74.646,174829,0
2013-11-20,74.837,75.306,74.034,74.559,181144,0
2013-11-21,74.363,75.133,74.083,74.916,228960,0
2013-11-22,74.995,75.509,74.491,75.316,102908,0
2013-11-25,75.675,76.276,74.906,76.122,210399,0
2013-11-26,75.891,77.133,75.891,76.657,297723,0
2013-11-27,76.414,76.677,75.306,75.499,223667,0
2013-11-29,75.851,75.881,75.044,75.733,96686,0
2013-12-02,75.762,77.717,75.752,77.678,591106,0
2013-12-03,77.113,77.589,75.801,75.91,279485,0
2013-12-04,75.19,75.695,74.343,74.876,121252,0
2013-12-05,75.247,75.978,74.646,75.733,131342,0
2013-12-06,75.919,76.765,75.685,76.628,168747,0
2013-12-09,76.569,77.415,76.21,76.87,180179,0
2013-12-10,76.986,77.618,76.045,76.141,238786,0
2013-12-11,75.861,76.239,73.187,73.606,268979,0
2013-12-12,73.568,74.866,72.955,73.548,397103,0
2013-12-13,73.469,74.167,71.846,72.409,364223,0
2013-12-16,72.35,73.722,72.252,73.663,278308,0
2013-12-17,73.625,74.014,72.945,73.509,163814,0
2013-12-18,73.469,73.673,72.091,73.323,174138,0
2013-12-19,73.071,73.799,72.519,72.749,162078,0
2013-12-20,72.519,73.285,72.499,72.886,305815,0
2013-12-23,72.816,75.772,72.712,75.636,207605,0
2013-12-24,75.499,76.141,75.326,75.675,86583,0
2013-12-26,75.811,76.89,75.433,75.901,192527,0
2013-12-27,75.606,75.782,74.441,74.966,183084,0
2013-12-30,74.956,75.365,74.226,75.162,117578,0
2013-12-31,75.258,75.258,74.403,74.461,141190,0
2014-01-02,74.712,74.712,72.081,72.767,486902,0
2014-01-03,72.796,74.819,72.538,74.343,305393,0
2014-01-06,74.78,74.78,72.636,72.663,167823,0
2014-01-07,72.992,73.906,72.74,73.673,171062,0
2014-01-08,73.625,74.074,72.896,73.578,172604,0
2014-01-09,74.147,75.695,73.995,75.646,236468,0
2014-01-10,75.548,76.433,74.77,75.91,213810,0
2014-01-13,75.704,76.803,75.074,75.247,290175,0
2014-01-14,75.49,75.596,74.655,75.356,169929,0
2014-01-15,75.316,76.87,75.316,76.54,212190,0
2014-01-16,76.356,77.56,76.229,76.637,174054,0
2014-01-17,76.54,77.123,76.181,76.366,178935,0
2014-01-21,77.025,77.58,75.996,76.385,72501,0
2014-01-22,76.569,77.153,76.045,76.55,156416,0
2014-01-23,76.461,76.667,75.509,75.762,229114,0
2014-01-24,75.423,76.102,74.598,75.616,200184,0
2014-01-27,75.821,76.21,74.343,74.393,227712,0
2014-01-28,74.393,75.519,73.867,75.336,234723,0
2014-01-29,75.103,75.374,74.51,74.995,139811,0
2014-01-30,75.413,77.717,74.936,77.599,250958,0
2014-01-31,77.025,77.494,76.56,76.697,286636,0
2014-02-03,76.628,77.113,72.459,72.806,587971,0
2014-02-04,72.905,73.568,70.943,71.244,347433,0
2014-02-05,71.126,74.732,70.458,74.093,379646,0
2014-02-06,74.024,74.559,73.149,74.187,151633,0
2014-02-07,74.266,77.599,73.79,77.455,359774,0
2014-02-10,77.183,77.599,76.122,77.494,345820,0
2014-02-11,77.698,77.717,76.433,76.471,308061,0
2014-02-12,76.49,76.774,73.558,73.799,198224,0
2014-02-13,73.323,74.655,73.012,73.558,362125,0
2014-02-14,73.712,75.005,73.168,74.712,316317,0
2014-02-18,81.263,83.809,75.18,82.535,1810643,0
2014-02-19,82.634,82.887,79.427,79.96,706444,0
2014-02-20,79.796,80.659,79.6,79.98,401246,0
2014-02-21,80.176,81.283,79.65,80.369,501299,0
2014-02-24,80.65,83.333,80.631,82.594,339878,0
2014-02-25,82.634,82.897,81.254,81.524,198886,0
2014-02-26,81.592,82.799,81.039,82.457,212862,0
2014-02-27,82.516,82.898,81.767,82.8,148330,0
2014-02-28,82.888,83.541,81.952,82.41,321304,0
2014-03-03,81.465,82.983,81.386,82.634,380387,0
2014-03-04,83.072,83.551,82.694,82.79,357149,0
2014-03-05,82.516,83.09,82.224,82.477,241474,0
2014-03-06,82.704,82.82,82.362,82.674,139037,0
2014-03-07,82.732,83.773,82.732,83.773,240930,0
2014-03-10,83.802,84.202,82.859,84.202,220698,0
2014-03-11,84.32,85.167,83.248,84.397,300903,0
2014-03-12,83.968,84.475,83.619,83.9,216002,0
2014-03-13,83.987,83.987,82.574,83.59,349979,0
2014-03-14,83.394,84.192,83.258,83.481,206336,0
2014-03-17,84.134,84.991,82.973,83.082,279669,0
2014-03-18,83.13,86.052,82.888,85.897,365045,0
2014-03-19,85.869,86.735,85.342,85.811,352003,0
2014-03-20,85.811,86.89,85.664,85.916,256814,0
2014-03-21,86.033,86.648,84.124,84.687,357333,0
2014-03-24,85.098,85.595,83.841,84.359,336985,0
2014-03-25,84.934,85.994,83.501,84.628,222000,0
2014-03-26,85.108,85.625,83.531,83.949,257467,0
2014-03-27,84.359,86.511,84.036,86.033,362779,0
2014-03-28,86.033,87.29,85.974,86.511,521547,0
2014-03-31,87.075,88.177,86.364,87.135,258288,0
2014-04-01,87.366,88.207,86.668,88.167,339353,0
2014-04-02,88.128,89.034,87.681,88.518,268193,0
2014-04-03,88.439,89.442,88.275,89.298,389419,0
2014-04-04,89.782,90.037,86.461,88.148,326958,0
2014-04-07,88.138,88.138,86.969,87.376,331571,0
2014-04-08,87.642,88.801,87.436,87.824,263954,0
2014-04-09,88.643,89.15,87.544,89.014,268275,0
2014-04-10,89.279,89.452,87.376,87.504,414261,0
2014-04-11,86.698,87.652,86.383,87.243,282263,0
2014-04-14,87.824,88.197,86.345,86.84,408909,0
2014-04-15,86.619,87.514,85.468,85.791,273676,0
2014-04-16,86.55,86.735,85.535,85.771,234027,0
2014-04-17,85.496,86.023,84.514,85,257841,0
2014-04-21,85.253,86.208,84.533,84.817,195734,0
2014-04-22,84.609,85.964,83.978,85.196,214561,0
2014-04-23,85.253,86.189,84.292,84.571,237825,0
2014-04-24,84.638,85.801,84.272,85.39,225975,0
2014-04-25,85.243,85.682,83.198,83.743,252165,0
2014-04-28,83.929,85.03,82.925,83.9,206083,0
2014-04-29,84.134,84.609,82.732,83.59,222682,0
2014-04-30,79.438,81.845,78.846,81.114,397355,0
2014-05-01,81.329,82.118,79.73,81.777,306846,0
2014-05-02,81.807,82.108,81.104,81.349,381190,0
2014-05-05,80.967,83.355,80.715,82.898,311495,0
2014-05-06,82.584,83.481,82.118,82.332,289857,0
2014-05-07,82.185,83.909,82.185,83.704,254785,0
2014-05-08,83.637,84.311,82.449,82.944,328546,0
2014-05-09,82.584,83.802,82.449,83.551,191352,0
2014-05-12,83.657,86.471,83.657,86.179,343201,0
2014-05-13,86.052,86.317,85.253,85.575,183624,0
2014-05-14,85.243,85.771,84.638,85.654,146170,0
2014-05-15,85.488,85.771,83.822,85.049,158156,0
2014-05-16,84.924,86.336,84.648,86.248,164841,0
2014-05-19,86.208,86.89,85.488,85.761,119288,0
2014-05-20,85.741,86.267,84.687,85.654,147331,0
2014-05-21,85.879,86.16,85.167,85.644,137367,0
2014-05-22,85.634,86.297,85.332,85.449,168969,0
2014-05-23,85.439,86.481,85.41,86.112,171421,0
2014-05-27,86.238,87.837,85.467,87.107,185840,0
2014-05-28,87.039,87.359,85.76,86.659,98375,0
2014-05-29,86.882,87.137,86.442,86.745,69193,0
2014-05-30,86.971,87.409,85.839,85.994,194464,0
2014-06-02,85.984,86.755,85.457,85.897,158296,0
2014-06-03,85.897,87.439,85.194,85.916,424307,0
2014-06-04,85.888,86.433,85.222,85.78,193940,0
2014-06-05,85.906,88.212,85.79,87.478,104793,0
2014-06-06,87.695,88.553,87.449,87.762,142769,0
2014-06-09,87.79,89.002,87.79,88.738,93592,0
2014-06-10,88.738,89.079,88.054,88.61,133461,0
2014-06-11,88.162,88.601,87.312,87.986,128429,0
2014-06-12,87.867,88.222,87.186,87.907,101691,0
2014-06-13,87.887,88.563,87.469,88.242,178262,0
2014-06-16,88.113,88.494,87.626,88.143,165638,0
2014-06-17,88.005,89.335,87.469,89.079,174530,0
2014-06-18,88.922,89.176,87.809,88.768,132997,0
2014-06-19,88.952,89.393,88.484,89.147,70371,0
2014-06-20,89.088,89.537,88.474,89.196,220575,0
2014-06-23,88.972,89.996,88.123,88.738,131238,0
2014-06-24,88.669,88.962,87.576,87.809,176159,0
2014-06-25,87.389,88.709,87.117,88.044,198030,0
2014-06-26,88.044,89.499,87.636,89.479,194646,0
2014-06-27,89.246,91.148,89.097,90.827,223910,0
2014-06-30,90.798,91.803,89.791,91.502,208010,0
2014-07-01,91.502,92.479,90.63,91.423,299507,0
2014-07-02,91.334,92.635,90.817,92.299,171666,0
2014-07-03,92.508,93.563,92.508,92.846,86115,0
2014-07-07,92.674,92.856,91.578,92.194,166087,0
2014-07-08,91.912,92.498,91.637,92.135,292414,0
2014-07-09,92.399,92.846,91.832,92.846,170232,0
2014-07-10,91.647,94.576,91.637,94.138,407239,0
2014-07-11,93.921,95.307,93.658,94.898,242006,0
2014-07-14,95.046,95.651,93.803,94.245,172401,0
2014-07-15,94.274,94.741,93.484,93.755,153082,0
2014-07-16,93.775,94.517,93.687,93.921,184852,0
2014-07-17,93.881,94.918,93.375,93.901,216951,0
2014-07-18,93.832,95.679,93.619,95.543,412530,0
2014-07-21,95.162,95.593,94.031,95.016,315180,0
2014-07-22,95.444,96.509,94.148,94.498,436468,0
2014-07-23,94.547,95.748,93.921,94.859,304271,0
2014-07-24,95.679,100.19,94.576,98.604,1117993,0
2014-07-25,98.403,100.34,97.833,99.227,397937,0
2014-07-28,99.51,100.09,98.604,99.91,285221,0
2014-07-29,99.6,100.71,98.693,100.36,216343,0
2014-07-30,100.83,101.05,99.92,100.03,223099,0
2014-07-31,98.945,99.78,98.733,99.449,272579,0
2014-08-01,98.954,99.66,98.274,98.479,216846,0
2014-08-04,98.624,98.825,97.251,98.393,280493,0
2014-08-05,98.294,98.785,97.862,98.594,248122,0
2014-08-06,97.872,98.935,97.432,97.793,319971,0
2014-08-07,97.902,98.344,97.539,97.833,238940,0
2014-08-08,97.628,98.056,97.037,97.338,256538,0
2014-08-11,97.481,98.44,97.193,97.648,491952,0
2014-08-12,97.813,99.003,97.813,98.815,270451,0
2014-08-13,98.805,100.07,98.805,99.73,220054,0
2014-08-14,100.06,100.18,99.79,100.03,97123,0
2014-08-15,100.69,100.78,99.72,99.91,202683,0
2014-08-18,100.3,101.05,99.88,100.51,185084,0
2014-08-19,100.41,100.96,100.25,100.66,130850,0
2014-08-20,100.41,100.72,99.82,100.35,230869,0
2014-08-21,100.56,101.28,99.82,101.16,152214,0
2014-08-22,100.95,101.17,100.11,100.73,194294,0
2014-08-25,100.78,100.88,99.98,100.65,120650,0
2014-08-26,100.95,100.95,100.11,100.69,151379,0
2014-08-27,100.75,102.17,100.73,101.83,121734,0
2014-08-28,101.74,102.56,101.35,101.74,133013,0
2014-08-29,101.76,103.73,101.76,103.31,123177,0
2014-09-02,103.3,104.01,103.04,103.61,125133,0
2014-09-03,103.92,104.01,103.34,103.54,131011,0
2014-09-04,103.8,103.8,102.31,102.46,112133,0
2014-09-05,102.28,103.28,102.21,102.73,82170,0
2014-09-08,102.9,103.79,102.4,103.68,136640,0
2014-09-09,103.53,104.08,103.2,103.64,137083,0
2014-09-10,103.95,105.11,103.2,105.01,205089,0
2014-09-11,104.35,104.35,103.19,104.08,200821,0
2014-09-12,104.37,104.65,102.5,103.39,120925,0
2014-09-15,103.39,103.39,101.39,101.81,103924,0
2014-09-16,101.57,102.11,101.08,101.85,122500,0
2014-09-17,101.76,102.13,101.09,101.54,130073,0
2014-09-18,101.62,102.48,101.62,102.12,106355,0
2014-09-19,102.7,102.7,100.74,101.31,212956,0
2014-09-22,101.16,101.16,100.45,100.84,124591,0
2014-09-23,101.18,101.67,100.47,100.59,137323,0
2014-09-24,100.53,101.58,100.1,101.51,101954,0
2014-09-25,101.67,102.32,99.65,100.32,163151,0
2014-09-26,100.06,101.11,99.83,100.31,117073,0
2014-09-29,99.76,101.88,99.033,101.87,172698,0
2014-09-30,102.04,102.62,100.66,100.68,180183,0
2014-10-01,100.88,101.8,98.733,99.307,188825,0
2014-10-02,99.429,100.76,98.578,99.9,121564,0
2014-10-03,100.64,101.41,100.64,100.93,65736,0
2014-10-06,101,101.09,98.925,99.197,77661,0
2014-10-07,98.594,99.033,98.205,98.264,178973,0
2014-10-08,98.087,99.85,98.087,99.68,112459,0
2014-10-09,99.92,100.65,98.634,98.773,140737,0
2014-10-10,98.294,99.54,97.725,97.773,102066,0
2014-10-13,97.452,98.45,97.216,97.343,133305,0
2014-10-14,98.136,98.614,97.314,97.687,166197,0
2014-10-15,97.343,97.658,95.749,96.855,290280,0
2014-10-16,96.259,97.021,95.74,96.131,169027,0
2014-10-17,97.491,97.744,96.385,96.952,197991,0
2014-10-20,96.962,97.519,96.316,97.304,217667,0
2014-10-21,97.677,100.46,97.677,99.66,166770,0
2014-10-22,99.98,100.46,98.733,98.945,110227,0
2014-10-23,98.993,100.93,98.993,100.12,168862,0
2014-10-24,100.46,101.37,100.02,101.11,153909,0
2014-10-27,100.61,101.57,99.71,101.3,99523,0
2014-10-28,101.68,102.5,100.67,101.86,215921,0
2014-10-29,102,103.05,101.28,102.33,196624,0
2014-10-30,102.05,104.03,101.37,103.79,318548,0
2014-10-31,105.44,105.44,99.023,101.13,456050,0
2014-11-03,101.08,102.69,101.08,102.38,430818,0
2014-11-04,102.06,103.89,100.93,103.02,249655,0
2014-11-05,103.97,104.23,103.02,104.05,164157,0
2014-11-06,104.19,105.65,103.88,104.89,229681,0
2014-11-07,104.91,105.21,103.35,104.63,187399,0
2014-11-10,104.1,106.13,104.1,105.93,191616,0
2014-11-11,106.15,106.85,105.56,106.38,396432,0
2014-11-12,106.52,107.78,105.86,107.64,297239,0
2014-11-13,107.54,109.03,105.54,105.77,197050,0
2014-11-14,105.68,105.77,104.32,104.78,139772,0
2014-11-17,104.75,105.68,104.49,105.48,118925,0
2014-11-18,105.76,106.73,105.2,105.26,108587,0
2014-11-19,105.96,107.2,105.05,106.08,263636,0
2014-11-20,105.86,106.38,104.91,106.26,93479,0
2014-11-21,107.56,107.56,104.89,105.12,133308,0
2014-11-24,105.11,106.5,104.96,106.31,86462,0
2014-11-25,106.77,107.56,105.03,107.09,121785,0
2014-11-26,106.7,107.78,106.54,107.45,127507,0
2014-11-28,107.82,109.79,107.7,107.93,93143,0
2014-12-01,107.85,108.5,107.11,107.87,114950,0
2014-12-02,107.88,108.95,107.28,107.7,156992,0
2014-12-03,107.87,108.72,106.97,108,133193,0
2014-12-04,108.13,108.88,107.08,107.82,96845,0
2014-12-05,107.65,108.51,106.85,108.18,178665,0
2014-12-08,108.16,109.11,106.26,106.65,124782,0
2014-12-09,105.61,108.69,105.13,108.64,214130,0
2014-12-10,108.18,108.95,106.07,106.1,144330,0
2014-12-11,106.58,107.78,106.58,106.76,141147,0
2014-12-12,107.01,107.26,105.78,106.37,122912,0
2014-12-15,107.76,107.76,105.15,106.06,152487,0
2014-12-16,105.98,106.74,104.88,104.91,135327,0
2014-12-17,105.28,106.03,104.14,105.6,158403,0
2014-12-18,106.58,106.58,104.48,104.75,201285,0
2014-12-19,104.61,105.33,103.76,104.43,424753,0
2014-12-22,104.24,105,103.46,104.25,163455,0
2014-12-23,104.75,105.17,103.72,103.94,128604,0
2014-12-24,104.22,104.5,103.35,104.07,82758,0
2014-12-26,104.48,105.45,104.48,104.73,126953,0
2014-12-29,104.77,105.79,104.77,105.35,147094,0
2014-12-30,105.69,105.78,105.07,105.27,98796,0
2014-12-31,105.06,105.43,103.43,103.58,96622,0
2015-01-02,103.85,104.98,102.54,102.89,125066,0
2015-01-05,102.5,103.45,101.77,102.5,141616,0
2015-01-06,102.81,103.24,100.6,101.63,150627,0
2015-01-07,102.12,102.51,100.86,102.06,140032,0
2015-01-08,102.86,102.96,102.01,102.88,192281,0
2015-01-09,102.61,103.03,102.01,102.09,178983,0
2015-01-12,102.33,102.56,100.18,100.88,105028,0
2015-01-13,101.72,102.92,101.02,101.69,135556,0
2015-01-14,100.9,102.37,100.63,101.69,123875,0
2015-01-15,101.68,101.83,99.187,99.287,115039,0
2015-01-16,98.855,101.38,98.519,101.14,132516,0
2015-01-20,101.48,101.65,100.01,100.83,148721,0
2015-01-21,100.5,101.84,100.37,101.45,182654,0
2015-01-22,101.93,103.87,100.8,103.79,143779,0
2015-01-23,103.96,104.22,101.98,102.11,117043,0
2015-01-26,101.8,102.46,100.78,102.4,141755,0
2015-01-27,102.39,103.66,101.64,102.87,132398,0
2015-01-28,103.2,103.72,101.4,101.85,97050,0
2015-01-29,101.69,102.86,100.44,102.82,94048,0
2015-01-30,102.19,102.63,98.693,99.157,163330,0
2015-02-02,99.013,101.16,98.528,101.08,124789,0
2015-02-03,101.09,103.14,100.99,102.99,164618,0
2015-02-04,102.75,105.47,102.6,103.82,133858,0
2015-02-05,104.38,105.18,103.37,104.14,135768,0
2015-02-06,104.64,104.64,102.93,103.83,95601,0
2015-02-09,103.71,105.02,103.23,103.71,118628,0
2015-02-10,104.12,105.59,103.74,105.2,108063,0
2015-02-11,104.86,106.07,104.52,105.69,163446,0
2015-02-12,106.13,106.13,105.22,105.7,94624,0
2015-02-13,106.15,106.27,104.31,105.28,79018,0
2015-02-17,105.25,106.05,104.39,105.82,97109,0
2015-02-18,110.7,114.43,108.34,113.16,390546,0
2015-02-19,113.4,113.57,111.66,111.71,178643,0
2015-02-20,111.64,112.05,109.81,111.5,161308,0
2015-02-23,111.26,112.77,110.42,112.59,242340,0
2015-02-24,112.64,113.93,111.52,112.2,147998,0
2015-02-25,112,113.22,111.71,112.95,128245,0
2015-02-26,112.96,114.55,111.79,114.41,137602,0
2015-02-27,114.59,115.27,113.78,114.4,207559,0
2015-03-02,114.54,116.91,114.28,115.79,166961,0
2015-03-03,115.57,116.56,114.69,116.49,265408,0
2015-03-04,116.3,117.3,114.77,115.36,192922,0
2015-03-05,115.41,115.51,113.93,114.62,153218,0
2015-03-06,114.14,115.21,112.47,113.42,186915,0
2015-03-09,113.63,113.87,112.01,113.3,212978,0
2015-03-10,112.95,113.19,111.26,112.63,107201,0
2015-03-11,112.64,113.41,112.63,112.95,160038,0
2015-03-12,113.88,114.48,112.94,113.84,207683,0
2015-03-13,114.07,114.66,112.91,113.67,233340,0
2015-03-16,114.37,115.39,114.11,114.32,128783,0
2015-03-17,113.71,114.63,113.55,114.14,204731,0
2015-03-18,113.71,116.7,113.55,116.34,136625,0
2015-03-19,116.16,118.47,115.9,118.23,218374,0
2015-03-20,118.98,121,118.22,119.94,252071,0
2015-03-23,120.4,121.4,119.4,121.07,195874,0
2015-03-24,121.06,122.14,120.37,121.23,181009,0
2015-03-25,121.54,121.54,117.87,117.87,107508,0
2015-03-26,117.2,119.27,116.87,118.69,96207,0
2015-03-27,118.5,119.68,118.06,118.54,169813,0
2015-03-30,119.42,119.49,118.25,118.43,95290,0
2015-03-31,118.45,118.48,116.53,117.3,209192,0
2015-04-01,117.58,118.47,116.86,117.56,173071,0
2015-04-02,117.93,118.99,116.67,117.32,137541,0
2015-04-06,116.97,117.63,116.55,116.95,111783,0
2015-04-07,117.05,117.37,115.41,115.62,92161,0
2015-04-08,116.12,118.1,116.04,117.53,273042,0
2015-04-09,117.57,118.09,115.78,116.78,81106,0
2015-04-10,116.81,117.62,116.22,117.59,83788,0
2015-04-13,117.88,120.04,117.73,119.91,160344,0
2015-04-14,120.2,120.2,117.9,118.49,93355,0
2015-04-15,119.01,119.35,116.89,117.09,122732,0
2015-04-16,117.14,118.69,117.03,118.44,98530,0
2015-04-17,117.74,118.58,116.92,117.69,102620,0
2015-04-20,118.14,120.63,117.89,119.8,113205,0
2015-04-21,120.11,120.83,119.42,120.05,117299,0
2015-04-22,120.2,121.31,119.27,120.3,114824,0
2015-04-23,119.6,122.18,119.6,121.35,85415,0
2015-04-24,122.07,122.34,120.73,121.43,151167,0
2015-04-27,121.31,122.31,121.1,121.46,236494,0
2015-04-28,121.3,121.3,116.47,118.7,252886,0
2015-04-29,117.61,119.9,113.7,115.73,236088,0
2015-04-30,115.19,115.6,113.19,113.2,288824,0
2015-05-01,113.24,115.6,113.24,114.92,145889,0
2015-05-04,116.56,118.28,115.58,117.47,149043,0
2015-05-05,117.17,118.24,115.49,116.32,221528,0
2015-05-06,116.84,117.6,116.04,117.33,200589,0
2015-05-07,117.46,119.16,116.77,118.53,155561,0
2015-05-08,119.21,119.52,118.69,118.69,116162,0
2015-05-11,118.75,120.18,118.75,119.06,130618,0
2015-05-12,119.26,119.26,117.91,118.74,110482,0
2015-05-13,119.08,119.28,117.71,118.59,111172,0
2015-05-14,118.86,119.87,118.14,119.61,86227,0
2015-05-15,119.55,119.55,118.24,119.05,112705,0
2015-05-18,118.77,120.97,118.22,120.27,83597,0
2015-05-19,120.12,122.16,119.9,121.84,70302,0
2015-05-20,121.79,122.16,120.89,121.68,75235,0
2015-05-21,121.17,121.99,120.91,121.7,63425,0
2015-05-22,120.44,121.99,120.44,121.73,138965,0
2015-05-26,121.17,122.16,120.21,121.14,91873,0
2015-05-27,121.5,121.73,120.46,121.36,81198,0
2015-05-28,121.1,121.8,120.3,121.68,109540,0
2015-05-29,121.29,122.72,120.41,122.2,145325,0
2015-06-01,122.82,123.63,120.96,122.86,108749,0
2015-06-02,122.3,122.99,120.93,122.64,125924,0
2015-06-03,123.01,123.01,122.11,122.94,86686,0
2015-06-04,122.4,123.9,122.11,123.36,109449,0
2015-06-05,122.96,124.32,122.35,124.14,177133,0
2015-06-08,124.32,125.25,123.14,124.07,155180,0
2015-06-09,123.96,124.41,122.62,123.92,96971,0
2015-06-10,124.8,125.87,123.99,125.52,120530,0
2015-06-11,125.27,127.18,125.27,126.39,97837,0
2015-06-12,126.06,126.49,125.67,126,108639,0
2015-06-15,125.56,126.33,124.6,125.89,117174,0
2015-06-16,126.32,129.26,125.57,127.7,127743,0
2015-06-17,128.17,128.66,127,127,83739,0
2015-06-18,127.54,129.14,127.38,128.81,85875,0
2015-06-19,129.1,130.51,128.09,129.95,142377,0
2015-06-22,130.47,130.91,128.78,129.55,156401,0
2015-06-23,129.71,130.29,129.27,129.53,83109,0
2015-06-24,129.53,129.79,127.9,128.27,107620,0
2015-06-25,128.42,130.79,127.58,130.29,137702,0
2015-06-26,130.32,132.02,129.79,130.68,202743,0
2015-06-29,130.38,131.78,128.57,128.73,139023,0
2015-06-30,129.27,129.86,128.44,128.99,159106,0
2015-07-01,129.95,130.98,129.43,130.81,142174,0
2015-07-02,131.08,131.55,128.19,128.88,104675,0
2015-07-06,128.21,131.99,127.75,130.84,112398,0
2015-07-07,130.58,131.78,127.13,129.18,143597,0
2015-07-08,128.51,129.99,127.45,128.69,167579,0
2015-07-09,129.46,129.46,127.02,127.14,206197,0
2015-07-10,127.98,131.25,127.69,131.14,91868,0
2015-07-13,131.92,132.98,130.57,132.74,160262,0
2015-07-14,132.88,134.09,132.28,133.58,116696,0
2015-07-15,133.75,134.47,132.58,134.03,122014,0
2015-07-16,134.58,134.58,133.14,134.18,148982,0
2015-07-17,134.32,134.45,132.02,132.94,137194,0
2015-07-20,133.28,133.71,132.02,132.73,135060,0
2015-07-21,132.78,133.58,131.52,133.27,154269,0
2015-07-22,133.03,134.34,132.22,132.64,124288,0
2015-07-23,132.82,134.31,131.92,132.85,206298,0
2015-07-24,132.58,139.8,132.56,139.34,597046,0
2015-07-27,137.95,143.26,137.95,142.42,284957,0
2015-07-28,143,143.39,141.02,142.44,279673,0
2015-07-29,142.52,144.33,141.89,144.07,177741,0
2015-07-30,143.14,145.19,143.02,144.51,112498,0
2015-07-31,144.99,148.09,144.99,146.08,183128,0
2015-08-03,146.61,147.5,145.53,146.7,149444,0
2015-08-04,146.55,149.08,146.04,148.09,135567,0
2015-08-05,148.86,150.13,146.83,148.81,205995,0
2015-08-06,149.27,149.75,146.79,148.79,151517,0
2015-08-07,148.05,149.87,147.68,149.78,178962,0
2015-08-10,149.91,151.51,148.62,149.48,145018,0
2015-08-11,149.08,150.05,148.06,148.52,172967,0
2015-08-12,147.38,148.38,144.35,146.08,187295,0
2015-08-13,145.73,147.06,145.3,145.86,202313,0
2015-08-14,145.77,147.01,145.39,146.96,115867,0
2015-08-17,146.79,146.94,145.25,146.36,191658,0
2015-08-18,146.36,146.96,145.36,145.85,188920,0
2015-08-19,145.34,145.34,143.08,144.06,178367,0
2015-08-20,144.21,144.21,141.99,142.31,177657,0
2015-08-21,140.19,141.69,138.42,139.97,202616,0
2015-08-24,132.33,138.42,132.15,135.39,303555,0
2015-08-25,139.05,139.06,134.86,135.01,267351,0
2015-08-26,137.2,137.37,134.6,136.75,179586,0
2015-08-27,137.57,138.86,136.3,137.38,197747,0
2015-08-28,136.94,137.04,134.46,136.53,143466,0
2015-08-31,136.28,136.86,133.95,134.38,159902,0
2015-09-01,132.61,133.21,130.78,131.15,122259,0
2015-09-02,132.6,134.73,130.84,134.65,203024,0
2015-09-03,134.63,135.93,133.04,133.75,155132,0
2015-09-04,132.35,134.26,131.77,133.2,88676,0
2015-09-08,135.3,137.28,134.17,136.73,144176,0
2015-09-09,138.34,138.59,136.14,137.48,254869,0
2015-09-10,137.68,138.68,137.23,137.93,114096,0
2015-09-11,137.4,140.02,136.82,139.69,177251,0
2015-09-14,139.79,140.12,137.78,138.3,134130,0
2015-09-15,138.26,139.33,137.88,139.06,136059,0
2015-09-16,139.48,139.48,137,137.25,140015,0
2015-09-17,137.55,139.28,136.47,138.07,84649,0
2015-09-18,136.65,138.04,135.66,136.04,181106,0
2015-09-21,137.1,137.38,135.22,136.39,103086,0
2015-09-22,136.1,136.67,134.38,136.13,134029,0
2015-09-23,136.61,138.36,135.27,136.96,189914,0
2015-09-24,136.17,136.76,134.91,136.53,132010,0
2015-09-25,137,137.56,133.53,133.94,159902,0
2015-09-28,133.65,134.02,127.41,128.95,171029,0
2015-09-29,129.21,131.64,128.53,131.4,165685,0
2015-09-30,132.33,133.21,129.86,131.56,265521,0
2015-10-01,131.56,132.46,127.89,129.47,134538,0
2015-10-02,128.44,129.09,127.15,128.95,149755,0
2015-10-05,129.56,130.7,128.73,130.21,142680,0
2015-10-06,130.11,130.71,126.95,128.18,119622,0
2015-10-07,128.38,128.97,127.05,127.59,253450,0
2015-10-08,127.42,128.74,126.81,128.54,186282,0
2015-10-09,128.54,130.99,128.14,129.51,154831,0
2015-10-12,129.59,132.55,128.87,132.43,172186,0
2015-10-13,132.59,132.95,130.2,130.45,111304,0
2015-10-14,130.36,131.28,127.37,127.89,113028,0
2015-10-15,127.93,130.46,127.41,130.45,161424,0
2015-10-16,130.86,132.15,128.72,129.72,132713,0
2015-10-19,129.57,132.1,129,131.51,227875,0
2015-10-20,131.31,133.04,130.92,132.18,159370,0
2015-10-21,132.68,133.4,129.07,130.44,149046,0
2015-10-22,130.61,131.68,125.04,126.56,193789,0
2015-10-23,131.8,154.72,130.11,147.41,590907,0
2015-10-26,148.07,149.25,146,147.77,247058,0
2015-10-27,147.31,152.2,147.06,151.93,208097,0
2015-10-28,151.89,156.2,150.8,155.45,181615,0
2015-10-29,154.74,155.28,152.9,153.44,201399,0
2015-10-30,153.39,156.14,153.39,155.02,173601,0
2015-11-02,155.13,155.82,153.54,154.5,127312,0
2015-11-03,153.7,155.66,153.58,154.8,164873,0
2015-11-04,155.05,156.44,153.93,156.11,138617,0
2015-11-05,155.78,157.81,155.11,156.22,214589,0
2015-11-06,155.88,157.15,153.02,156.22,152292,0
2015-11-09,154.85,155.14,147.28,150.25,244513,0
2015-11-10,149.96,151.47,148.93,150.64,168933,0
2015-11-11,150.74,150.74,147.01,147.66,147726,0
2015-11-12,147.28,148.09,144.58,145.07,143743,0
2015-11-13,144.12,147.06,142.64,146.57,114264,0
2015-11-16,146.05,147.19,144.94,146.84,87218,0
2015-11-17,146.6,147.88,145.58,146.83,95321,0
2015-11-18,147.39,149.99,146.6,149.72,143539,0
2015-11-19,149.38,149.61,147.01,147.76,121051,0
2015-11-20,148.62,151.48,147.57,150.54,112036,0
2015-11-23,150.03,151.97,148.77,151.21,87420,0
2015-11-24,150.69,152.71,149.96,151.1,85617,0
2015-11-25,151.24,153.02,150.65,152.42,87320,0
2015-11-27,152.75,154.35,151.69,152.11,35049,0
2015-11-30,152.76,154.71,151.83,152.52,124191,0
2015-12-01,153.33,156.81,153.05,156.69,111291,0
2015-12-02,156.1,157.72,155.48,156.33,111196,0
2015-12-03,156.54,156.92,152.17,153.84,116816,0
2015-12-04,154.05,156.94,154,155.85,99678,0
2015-12-07,155.75,156.1,155,155.56,104440,0
2015-12-08,154.6,156.54,154.39,155.46,174058,0
2015-12-09,154.88,156.21,150.05,152.98,204013,0
2015-12-10,152.98,154.02,151.31,152.11,141919,0
2015-12-11,149.76,152.09,147.91,148.95,153366,0
2015-12-14,148.8,149.88,145.84,147.55,117928,0
2015-12-15,148.93,151.93,148.62,150.66,103224,0
2015-12-16,151.77,152.32,146.8,148.08,186490,0
2015-12-17,148.57,150.99,148.08,148.29,150933,0
2015-12-18,147.33,149.13,146.51,146.51,243418,0
2015-12-21,147.67,148.54,146.4,147.74,143437,0
2015-12-22,148.12,149.27,146.23,148.78,117554,0
2015-12-23,149.07,150.66,148.5,149.45,91877,0
2015-12-24,149.83,151.07,148.84,149.55,35308,0
2015-12-28,149.42,150.48,147.72,150.34,60412,0
2015-12-29,151.17,153.55,151.17,152.91,60278,0
2015-12-30,152.98,152.98,149.1,149.8,93509,0
2015-12-31,149.61,150,147.71,147.89,130399,0
2016-01-04,146.35,146.35,143.75,144.89,153444,0
2016-01-05,145.41,146.3,144.02,145.78,100631,0
2016-01-06,144.37,147.44,143.16,146.8,90560,0
2016-01-07,145.06,145.06,139.2,139.65,165383,0
2016-01-08,139.73,142.24,139.06,139.44,115617,0
2016-01-11,140.25,141.92,138.65,140.62,101286,0
2016-01-12,142.5,145.36,140.82,142.54,193644,0
2016-01-13,142.89,143.16,136.42,136.92,88058,0
2016-01-14,137.7,139.82,137.26,138.21,104776,0
2016-01-15,135.03,138.35,134.35,138.11,142208,0
2016-01-19,139.46,140.52,136.29,138.45,146782,0
2016-01-20,136.69,142.42,134.78,140.43,158285,0
2016-01-21,140.54,140.62,134.81,136.08,131635,0
2016-01-22,137.05,138.82,135.93,138.48,124912,0
2016-01-25,138.51,140.15,135.82,136.17,225632,0
2016-01-26,136.59,139.57,135.43,138.76,103323,0
2016-01-27,138.92,141.1,136.56,137.74,148413,0
2016-01-28,138.67,139.05,133.84,134.25,110685,0
2016-01-29,134.4,138.77,134.4,138.53,160045,0
2016-02-01,137.48,141.17,136.81,139.69,109423,0
2016-02-02,138.11,139.77,137.34,138.07,108290,0
2016-02-03,139.09,139.48,131.52,133.76,125097,0
2016-02-04,132.91,136.02,132.47,133.88,92068,0
2016-02-05,133.67,133.96,128.38,129.05,139647,0
2016-02-08,127.3,129.02,125.19,127.73,165697,0
2016-02-09,126.43,130.09,126.43,128.7,166656,0
2016-02-10,129.35,131.37,127.63,129.16,100390,0
2016-02-11,127.3,130.04,126.88,128.94,171606,0
2016-02-12,130.57,132.45,129.85,131.39,152847,0
2016-02-16,132.12,134.35,130.7,132.3,131053,0
2016-02-17,133.13,135.5,132.71,133.28,166959,0
2016-02-18,130.88,132.43,124.22,124.86,296651,0
2016-02-19,124.85,126.33,123.17,124.95,147705,0
2016-02-22,125,127.41,124.75,126.99,152747,0
2016-02-23,126.33,127.66,126.07,126.75,134377,0
2016-02-24,125.46,126.84,124.79,126.1,180989,0
2016-02-25,126.58,129.71,126.49,129.61,191412,0
2016-02-26,129.86,130.15,127.61,128.68,145943,0
2016-02-29,128.51,129.58,126.8,127.09,181791,0
2016-03-01,127.25,128.51,126.6,127.86,228341,0
2016-03-02,127.89,129.3,127.53,128.3,181020,0
2016-03-03,127.92,130.83,127.7,129.69,118650,0
2016-03-04,129.11,130.73,128.33,129.7,145616,0
2016-03-07,129.01,131.07,129.01,130.41,111856,0
2016-03-08,130.16,130.63,128.87,129.05,118341,0
2016-03-09,129.67,130.75,129.22,130.45,119587,0
2016-03-10,130.97,132.25,129.54,129.81,143174,0
2016-03-11,130.7,133.45,130.7,133.28,104282,0
2016-03-14,133.66,134.23,132.03,133.26,173532,0
2016-03-15,132.38,134.26,132.38,133.14,142952,0
2016-03-16,132.95,134.3,132.95,133.04,121811,0
2016-03-17,132.95,133.84,130.47,131.95,85354,0
2016-03-18,132.67,134.81,131.69,131.95,188342,0
2016-03-21,131.57,132.41,129.95,130.82,159820,0
2016-03-22,130.35,133.1,129.7,132.52,93988,0
2016-03-23,132.68,134.26,131.68,131.85,144936,0
2016-03-24,131.4,132.24,128.33,130.1,111977,0
2016-03-28,130.13,132.65,129.28,131.69,104886,0
2016-03-29,131.79,136.17,130.15,135.53,136924,0
2016-03-30,135.76,135.96,133.94,134.38,147658,0
2016-03-31,134.56,135.41,133.63,133.96,181732,0
2016-04-01,132.95,135.72,132.33,135.34,130251,0
2016-04-04,134.85,135.86,133.6,134.62,146025,0
2016-04-05,133.31,134.84,133.31,133.76,108579,0
2016-04-06,133.97,135.53,133.47,135.05,153304,0
2016-04-07,134.1,135.21,132.49,134.32,185301,0
2016-04-08,135.37,135.37,133.64,134.28,114498,0
2016-04-11,134.97,134.97,132.19,132.81,116502,0
2016-04-12,133,133.42,131.62,131.78,89311,0
2016-04-13,132.23,133.93,131.36,133.9,144409,0
2016-04-14,134.12,135.71,132.64,135.18,92056,0
2016-04-15,135.18,136.58,134.07,136.19,97346,0
2016-04-18,136.05,138.85,134.83,138.56,90786,0
2016-04-19,139.21,139.21,135.94,136.67,82589,0
2016-04-20,136.41,137.19,135.18,136.75,89488,0
2016-04-21,136.27,137.12,134.58,135.58,85239,0
2016-04-22,135.7,137.68,135.62,137.1,85881,0
2016-04-25,137.08,137.65,135.37,135.94,81164,0
2016-04-26,136.23,137.77,135.49,137.44,77564,0
2016-04-27,137.21,138,135.51,137.51,90664,0
2016-04-28,136.4,136.4,129.24,130.33,226580,0
2016-04-29,134.03,134.04,124.63,128.36,276312,0
2016-05-02,129.32,131.25,127.75,128.8,132646,0
2016-05-03,127.87,130.94,127.87,129.05,112112,0
2016-05-04,128.44,130.11,126.73,127.28,103857,0
2016-05-05,127.23,128.71,126.51,127.73,95440,0
2016-05-06,127.36,128.25,125.77,128.07,95026,0
2016-05-09,127.91,129.51,127.17,127.46,168985,0
2016-05-10,127.9,128.81,126.53,128.49,94621,0
2016-05-11,128.46,129.49,126.07,126.31,62707,0
2016-05-12,126.32,127.61,123.41,124.7,73354,0
2016-05-13,124.38,125.79,124.3,124.76,86030,0
2016-05-16,124.76,126.67,123.62,125.92,121717,0
2016-05-17,125.72,127.4,124.74,125.1,106555,0
2016-05-18,124.9,128.46,124.36,127.24,79712,0
2016-05-19,126.56,127.79,126.43,126.6,84884,0
2016-05-20,126.75,128.25,126.6,127.11,99866,0
2016-05-23,127.6,127.99,126.52,126.61,81336,0
2016-05-24,127.64,131.84,127.64,131.27,105458,0
2016-05-25,131.53,131.77,129.49,129.52,94598,0
2016-05-26,130.13,130.35,127.78,128.02,55828,0
2016-05-27,128.56,129.85,127.85,128.69,97810,0
2016-05-31,128.84,129.85,127.76,129.21,80211,0
2016-06-01,128.73,132.5,128.3,132.01,88307,0
2016-06-02,131.53,133.09,130.44,132.67,100857,0
2016-06-03,132.83,132.83,130.76,131.37,56370,0
2016-06-06,131.14,133.12,130.39,132.46,80533,0
2016-06-07,131.21,133.85,131.21,133.14,78369,0
2016-06-08,134.3,134.3,131.81,133.48,52253,0
2016-06-09,133.56,133.63,132.35,132.66,106923,0
2016-06-10,131.47,131.9,129.85,130.89,70178,0
2016-06-13,130.57,130.57,128.46,129.2,97797,0
2016-06-14,129.23,131.12,129.23,130.45,97283,0
2016-06-15,131.05,131.86,129.28,129.91,83167,0
2016-06-16,129.81,130.84,128.32,130.61,72710,0
2016-06-17,130.9,131.51,129.12,129.49,162867,0
2016-06-20,131.16,132.25,130.22,131.61,91521,0
2016-06-21,132.17,132.76,130.32,131.54,120401,0
2016-06-22,132.07,132.75,131.19,131.42,107449,0
2016-06-23,132.39,133.66,131.4,132.78,110165,0
2016-06-24,127.82,132.16,125.4,131.17,164214,0
2016-06-27,129.99,131.43,129.92,130.42,176847,0
2016-06-28,130.96,133.04,130.62,130.89,122630,0
2016-06-29,131.63,132.53,130.46,131.53,141537,0
2016-06-30,132.15,135.31,132.15,135.07,182753,0
2016-07-01,135.17,136.92,135.17,135.77,79085,0
2016-07-05,135.49,135.49,132.06,133.16,89843,0
2016-07-06,132.46,134.05,132.27,133.53,60440,0
2016-07-07,133.4,134.24,132.9,134.02,49514,0
2016-07-08,134.89,136.47,134.89,136.22,63790,0
2016-07-11,136.33,137.21,135.95,136.65,58013,0
2016-07-12,136.76,139.11,136.76,138.35,79706,0
2016-07-13,139.01,139.83,138.17,139.21,63610,0
2016-07-14,139.81,140.4,138.19,139,70725,0
2016-07-15,139.96,141.61,138.83,139.2,77450,0
2016-07-18,138.94,140.38,138.14,139.79,70673,0
2016-07-19,139.14,140.28,138.09,140.06,63517,0
2016-07-20,139.93,142.45,139.39,141.13,114258,0
2016-07-21,141.34,142.76,139.8,140.08,79910,0
2016-07-22,139.83,142.24,139.83,141.55,74098,0
2016-07-25,141.76,143.02,140.43,142.03,79552,0
2016-07-26,143.56,149.09,141.63,148.65,112490,0
2016-07-27,148.64,148.64,146.92,147.63,111978,0
2016-07-28,146.92,147.35,145.75,146.53,64843,0
2016-07-29,146.61,147.15,145.29,145.8,104781,0
2016-08-01,145.35,147.06,144.81,145.73,69356,0
2016-08-02,145.63,145.66,143.45,143.81,71613,0
2016-08-03,143.26,144.05,143.02,143.72,142746,0
2016-08-04,143.38,145.3,142.26,142.45,52140,0
2016-08-05,142.42,143.93,142.42,143.26,196889,0
2016-08-08,143.24,145.14,142.17,142.58,65138,0
2016-08-09,142.37,143.68,141.95,142.74,73135,0
2016-08-10,142.96,142.96,140.35,140.46,113695,0
2016-08-11,140.65,141.96,138.98,139.45,142081,0
2016-08-12,139.42,139.42,137.45,137.6,61590,0
2016-08-15,137.3,139.03,136.63,136.9,84643,0
2016-08-16,136.9,137.2,132.58,132.7,116295,0
2016-08-17,132.7,133.49,130.83,132.03,79599,0
2016-08-18,131.9,132.62,130,130.8,126872,0
2016-08-19,130.81,131.71,130.04,130.24,105982,0
2016-08-22,129.91,131.76,129.09,131.01,289412,0
2016-08-23,131.75,132.72,130.54,130.83,113116,0
2016-08-24,130.86,131.91,130.04,130.57,113941,0
2016-08-25,130.21,131.16,129.69,130.59,72661,0
2016-08-26,130.7,131.52,130.2,130.82,151649,0
2016-08-29,130.9,131.57,130.2,131.45,143454,0
2016-08-30,130.96,133.44,130.96,133.29,117010,0
2016-08-31,133.44,134.46,132.26,133.94,142726,0
2016-09-01,133.98,135.35,130.87,133.96,152302,0
2016-09-02,134.51,136.47,134.37,136.33,88859,0
2016-09-06,136.83,136.83,135.05,136.47,70996,0
2016-09-07,135.85,137.6,135.44,137.59,100832,0
2016-09-08,137.11,138.62,136.42,138.46,73094,0
2016-09-09,137.59,140.31,136.21,136.44,131866,0
2016-09-12,135.63,138.03,134.56,137.87,98108,0
2016-09-13,136.94,137.53,136,136.28,110907,0
2016-09-14,136.03,137.59,134.27,136.63,135028,0
2016-09-15,136.8,138.89,136,138.85,97637,0
2016-09-16,139.03,139.32,137.42,138.27,210841,0
2016-09-19,139.08,139.88,137.25,137.81,89699,0
2016-09-20,138.53,138.61,137.14,137.24,59038,0
2016-09-21,137.83,138.9,136.2,138.78,94412,0
2016-09-22,139.42,141.62,138.04,140.9,72219,0
2016-09-23,140.62,140.62,139.02,140.26,64875,0
2016-09-26,140.42,141.96,139.57,140.98,92886,0
2016-09-27,140.84,142.12,139.2,139.37,82635,0
2016-09-28,139.08,141.9,136.04,141.63,111603,0
2016-09-29,140.95,141.38,138.29,138.4,62747,0
2016-09-30,138.93,140.84,137.55,140.04,62095,0
2016-10-03,139.85,139.85,137.46,139.2,75423,0
2016-10-04,138.65,140.66,138.4,139.92,101311,0
2016-10-05,140.58,141.17,138.89,139.9,66520,0
2016-10-06,139.51,139.63,138.01,139.07,57661,0
2016-10-07,138.98,139.96,137.7,139.51,76878,0
2016-10-10,139.31,141.89,139.31,140.71,76120,0
2016-10-11,140.74,140.79,137.41,138.65,104830,0
2016-10-12,138.59,141.51,137.51,137.86,91910,0
2016-10-13,137.24,139.7,137,139.13,119536,0
2016-10-14,139.55,140.95,138.09,138.79,94463,0
2016-10-17,138.32,140.55,138.21,140.3,108757,0
2016-10-18,140.68,141.66,139.42,140.34,92238,0
2016-10-19,140.66,141.25,139.4,140.31,91782,0
2016-10-20,139.97,143,139.97,142.62,116995,0
2016-10-21,141.52,142.53,138.36,138.62,66669,0
2016-10-24,139.67,140.63,138.17,138.68,45341,0
2016-10-25,138.4,138.4,136.33,137.93,62911,0
2016-10-26,137.36,139.1,135.42,135.57,88022,0
2016-10-27,134.02,138.75,134.02,137.55,181429,0
2016-10-28,137.58,138.12,136,137.21,113063,0
2016-10-31,137.27,140.99,135.32,140.39,110791,0
2016-11-01,139.2,140.07,135.68,135.99,117390,0
2016-11-02,135.94,138.06,135.01,136.76,130813,0
2016-11-03,136.75,139.93,134.18,135.81,263638,0
2016-11-04,136.43,137.76,131.96,132.33,155944,0
2016-11-07,138.99,139,133.55,136.68,112472,0
2016-11-08,135.67,138.15,135.21,136.23,122410,0
2016-11-09,136.16,138.94,134.12,138.01,89806,0
2016-11-10,138.97,143.39,137.9,143.07,145625,0
2016-11-11,143.76,147.13,143.09,146.34,140497,0
2016-11-14,147.4,149.89,147.27,147.34,115380,0
2016-11-15,147.77,149.12,145.56,146.9,113963,0
2016-11-16,146.9,149.13,144.31,145.01,121597,0
2016-11-17,144.59,147.83,144.3,146.94,98369,0
2016-11-18,146.44,147.39,145.44,146.64,134730,0
2016-11-21,146.36,147.1,144.84,146.71,63232,0
2016-11-22,146.4,149.16,146.07,146.71,99646,0
2016-11-23,146.71,148.19,144.55,146.71,83610,0
2016-11-25,146.48,147.05,146.08,146.87,44223,0
2016-11-28,147.46,148.8,146.79,147.8,203585,0
2016-11-29,147.69,149.29,147.45,149.22,112857,0
2016-11-30,149.17,149.17,147.5,148.17,112883,0
2016-12-01,147.68,149.17,147.39,148.69,99844,0
2016-12-02,149.15,150.24,148.04,149.21,114039,0
2016-12-05,150.09,151.71,149.49,151.25,97826,0
2016-12-06,151.93,153.03,150.08,152.66,95917,0
2016-12-07,152.18,152.8,149.78,151.89,75393,0
2016-12-08,152.11,155.67,150.96,153.7,119514,0
2016-12-09,153.7,154.19,152.38,153.69,86741,0
2016-12-12,152.76,153.79,150.41,153.46,95340,0
2016-12-13,153.57,155.12,151.88,154.61,80311,0
2016-12-14,154.54,154.54,151.19,151.77,92433,0
2016-12-15,152.56,158.2,152.18,158.06,137214,0
2016-12-16,158.86,159.11,155.72,158.4,362862,0
2016-12-19,158.66,159.82,157.82,158.67,83209,0
2016-12-20,158.81,161.72,154.66,160.15,122129,0
2016-12-21,160,160.49,158,158.13,108505,0
2016-12-22,157.86,162.08,153.66,156.76,254902,0
2016-12-23,156.89,158.93,154.98,158.54,69275,0
2016-12-27,158.56,162.58,157.18,159.77,57299,0
2016-12-28,159.77,163.19,157.17,159.11,76879,0
2016-12-29,159.08,160.85,158.78,159.68,75396,0
2016-12-30,159.84,160.52,156.7,159.55,86758,0
2017-01-03,159.54,161.42,157.74,161.23,116866,0
2017-01-04,161.33,163.59,159.24,163.05,131390,0
2017-01-05,161.93,163.66,161.88,163.4,79133,0
2017-01-06,163.73,164.13,161.93,163.43,140709,0
2017-01-09,163.04,164.1,161.58,163.08,193713,0
2017-01-10,162.37,163.04,160.32,162.56,147785,0
2017-01-11,162.46,163.94,160.61,163.52,79094,0
2017-01-12,162.52,164.6,162.04,164.39,71362,0
2017-01-13,164.83,165.72,164.27,165.33,75696,0
2017-01-17,165.98,166.7,164.36,165.19,74786,0
2017-01-18,166.01,167.9,165.07,167.85,128721,0
2017-01-19,168.79,168.79,165.09,165.62,57020,0
2017-01-20,165.16,167.25,164.7,165.98,63790,0
2017-01-23,166.01,166.43,164.15,164.96,68437,0
2017-01-24,165.13,167.4,164.18,166.26,77290,0
2017-01-25,166.64,167.5,165.6,166.49,82999,0
2017-01-26,166.38,167.37,165.16,166.36,43845,0
2017-01-27,166.26,167.34,165.2,165.99,44578,0
2017-01-30,165.45,165.45,162.62,163.85,67225,0
2017-01-31,163.26,166.04,163,165.19,72546,0
2017-02-01,165.6,168.56,163.79,166.03,75176,0
2017-02-02,165.31,168.52,163.78,167.05,52649,0
2017-02-03,168.37,168.37,166.88,167.88,51192,0
2017-02-06,167.7,167.7,165.17,166.24,54678,0
2017-02-07,167.06,168.48,164.34,165.32,73992,0
2017-02-08,165.18,168.06,164.26,165.05,61085,0
2017-02-09,165.11,168.1,164.49,167.07,50483,0
2017-02-10,167.73,169.07,167.1,168.5,89076,0
2017-02-13,169.08,170.01,167.07,167.71,52185,0
2017-02-14,167.39,170.13,167.1,169.62,79077,0
2017-02-15,169.62,172.49,169.62,170.97,104133,0
2017-02-16,174.39,177.05,170.64,172.81,103320,0
2017-02-17,173.56,173.56,169.77,172.95,118451,0
2017-02-21,173.06,175.76,171.48,175.4,100106,0
2017-02-22,174.65,179.08,174.65,177.5,95742,0
2017-02-23,177.76,179.29,177.24,177.24,109027,0
2017-02-24,176.35,179.03,175.63,178.1,100295,0
2017-02-27,177.88,180.04,177.35,178.87,94211,0
2017-02-28,179.28,180.13,176.93,177.84,117735,0
2017-03-01,179.34,181.77,178.44,180.37,119783,0
2017-03-02,180.31,181.32,178.93,180.33,85978,0
2017-03-03,180.47,182.14,180.3,181.06,92983,0
2017-03-06,180.39,182.26,179.78,180.73,122149,0
2017-03-07,179.49,181.35,179.24,179.56,80084,0
2017-03-08,180.25,181.78,178.17,179.93,85893,0
2017-03-09,180.13,182.08,179.29,179.92,80415,0
2017-03-10,181.41,183.52,179.98,181.75,99117,0
2017-03-13,183.23,186.06,183.08,185.26,124591,0
2017-03-14,184.37,185.51,181.64,182.79,43360,0
2017-03-15,183.74,184.95,182.96,184.77,66404,0
2017-03-16,184.77,184.77,183.2,184.17,102218,0
2017-03-17,184.24,185.62,182.39,185.38,195731,0
2017-03-20,185.29,185.98,183.42,185.41,74781,0
2017-03-21,185.77,186.26,183.43,184.92,103229,0
2017-03-22,184.58,186.06,182.51,183.59,66666,0
2017-03-23,183.55,187.22,183.55,185,70114,0
2017-03-24,185,187.22,184.28,185.62,79389,0
2017-03-27,184.41,186.62,183.5,185.6,75672,0
2017-03-28,185.53,189.09,184.79,186.05,79713,0
2017-03-29,186,186.01,184.07,184.97,42980,0
2017-03-30,184.57,186.68,183.63,184.85,119235,0
2017-03-31,184.85,184.85,181.54,181.97,167585,0
2017-04-03,182.28,185.22,178.64,183.03,93356,0
2017-04-04,182.6,185.84,181,182.51,82194,0
2017-04-05,182.9,184,180.02,180.88,80996,0
2017-04-06,180.9,182.85,179.86,182.57,48707,0
2017-04-07,181.81,183.78,181.65,182.24,91293,0
2017-04-10,181.66,185.33,181.18,184.01,58163,0
2017-04-11,183.8,185.68,183.32,185.67,57878,0
2017-04-12,185.98,189.57,182.6,183.82,38006,0
2017-04-13,183.84,184.17,180.4,181.3,56570,0
2017-04-17,181.95,183.8,180.98,182.7,62062,0
2017-04-18,182.37,183.01,177.73,181.33,72868,0
2017-04-19,181.58,186,181.33,183.62,49222,0
2017-04-20,184.44,185.08,180.69,184.47,59709,0
2017-04-21,184.39,184.94,183.24,184.55,43827,0
2017-04-24,187.12,187.12,183.89,185.16,53680,0
2017-04-25,186.26,188.35,184.09,185.54,70710,0
2017-04-26,185.53,190.25,185.53,189.3,134268,0
2017-04-27,195.06,215.16,195.06,204.18,251458,0
2017-04-28,204.17,204.64,199.64,200.59,104816,0
2017-05-01,201.21,203.24,199.74,202.93,96342,0
2017-05-02,203.02,205.97,202.54,205.06,91151,0
2017-05-03,203.77,206.29,202.7,203.19,115273,0
2017-05-04,204.52,207.21,202.35,207.15,90417,0
2017-05-05,207.18,209.17,203.48,204.37,109303,0
2017-05-08,203.71,208.15,202.51,203.51,92295,0
2017-05-09,204.01,206.07,201.28,202.36,116939,0
2017-05-10,202.74,205.9,202.48,204.98,136275,0
2017-05-11,203.68,203.99,200.41,202.47,72882,0
2017-05-12,201.77,204.19,201.6,203.17,95002,0
2017-05-15,202.94,204.32,201.12,202.67,77180,0
2017-05-16,203.6,203.6,199.41,201.47,68043,0
2017-05-17,198.96,200.34,195.72,196.95,144237,0
2017-05-18,196.96,200.21,195.93,196.53,108563,0
2017-05-19,196.31,198.81,193.85,196.95,93164,0
2017-05-22,197.58,199.31,196.51,198.65,64950,0
2017-05-23,199.73,202.68,198.49,201.1,85485,0
2017-05-24,200.54,200.82,198.31,199.98,84982,0
2017-05-25,200.73,202.12,199.59,201.29,84071,0
2017-05-26,201.37,203.79,198.47,202.44,77124,0
2017-05-30,201.84,203.26,199.49,201.6,55247,0
2017-05-31,202.45,205.03,198.84,204.12,90202,0
2017-06-01,203.86,209.03,202.42,207.67,99067,0
2017-06-02,208.05,211.05,207.59,208.24,97879,0
2017-06-05,208.24,208.24,204.34,205.11,77578,0
2017-06-06,205.24,207.77,204.64,206.55,97054,0
2017-06-07,206.92,209.73,205.85,209.37,105632,0
2017-06-08,209.75,209.75,206.89,208.81,78890,0
2017-06-09,208.45,214.1,206.09,210.79,125993,0
2017-06-12,210.13,210.71,203.95,206.23,140646,0
2017-06-13,205.45,208.87,204.69,207.97,102706,0
2017-06-14,208.7,210.83,205.96,206.92,134218,0
2017-06-15,204.99,206.27,202.31,206.14,83489,0
2017-06-16,204.8,207.61,203.16,206.07,165961,0
2017-06-19,206.67,209.32,204.89,207.67,85764,0
2017-06-20,207.51,208.24,203.3,203.31,105660,0
2017-06-21,203.57,205.57,202.8,204.68,78223,0
2017-06-22,204.39,206.01,202.51,203.61,101468,0
2017-06-23,203.46,205.76,203.09,205.55,151171,0
2017-06-26,206.38,206.38,202.79,204.79,84197,0
2017-06-27,204.46,205.47,202.13,202.22,61489,0
2017-06-28,203.31,207.53,201.98,203.96,112636,0
2017-06-29,203.84,205.03,201.06,204.74,97729,0
2017-06-30,205.27,205.61,202.92,203.99,69000,0
2017-07-03,204.1,205.65,202.23,204.15,30946,0
2017-07-05,204.11,207.13,201.08,205.42,90329,0
2017-07-06,204.13,204.46,200.26,200.73,152076,0
2017-07-07,201.45,204.95,200.41,204.47,73623,0
2017-07-10,204.1,206.16,201.38,202.25,98777,0
2017-07-11,203.55,205.98,202.28,205.05,137796,0
2017-07-12,205.7,207.11,201.8,202.73,104725,0
2017-07-13,202.71,203.12,200.18,201.98,148296,0
2017-07-14,201.98,206.32,200.91,205.76,101490,0
2017-07-17,206.35,208.2,204.26,205.21,101792,0
2017-07-18,205,205,201.3,201.47,90857,0
2017-07-19,201.75,203.2,200.63,201.51,101116,0
2017-07-20,202.17,203.79,201.74,202.8,124572,0
2017-07-21,204,205.15,201.82,202.89,102991,0
2017-07-24,202.79,205.43,201.67,204.16,123379,0
2017-07-25,205,208.23,201.41,202.12,126900,0
2017-07-26,200.37,209.29,195.6,201.92,278648,0
2017-07-27,203.01,205.16,199.52,200.92,149404,0
2017-07-28,200.49,202.74,198.87,199.45,140470,0
2017-07-31,200.16,200.16,196.31,196.98,106002,0
2017-08-01,197.88,199.73,196.98,197.32,84256,0
2017-08-02,197.37,197.97,194.28,194.64,70905,0
2017-08-03,194.33,196.88,192.32,194.31,90603,0
2017-08-04,196.02,197.73,193.72,197.46,93901,0
2017-08-07,197.37,198.26,195.74,196.88,102515,0
2017-08-08,196.39,201.14,195.22,198.27,73122,0
2017-08-09,197.47,198.47,192.76,194.83,96723,0
2017-08-10,194.7,194.7,191.22,191.95,102774,0
2017-08-11,190.95,194.58,190.64,191.65,103911,0
2017-08-14,193.32,197.86,192.2,192.95,116826,0
2017-08-15,193.33,194.32,189.32,189.54,169568,0
2017-08-16,189.77,192.32,189.77,190.94,65504,0
2017-08-17,190.27,194.18,187.21,187.25,69312,0
2017-08-18,186.43,188.67,186.43,187.36,75998,0
2017-08-21,187.24,188.5,186.26,187.73,80665,0
2017-08-22,188.3,189.95,188.29,189.51,79702,0
2017-08-23,189.39,193.09,186.59,190.38,114213,0
2017-08-24,191.24,193.24,189.72,191.5,70494,0
2017-08-25,191.8,193.56,189.56,191.44,113470,0
2017-08-28,192.34,193.37,191.76,192.78,58113,0
2017-08-29,191.73,192.75,187.54,192.29,78280,0
2017-08-30,192.25,192.99,191.17,191.97,62130,0
2017-08-31,192.62,197.28,192.62,197.05,114432,0
2017-09-01,197.49,199.06,194.55,197.14,95842,0
2017-09-05,196.49,197.96,194.46,196.02,85784,0
2017-09-06,196.76,199.32,194.19,196.42,76398,0
2017-09-07,196.27,197.04,193.14,193.21,110509,0
2017-09-08,193.05,194.13,192.04,192.23,95530,0
2017-09-11,193.27,194.74,192.19,193.45,72084,0
2017-09-12,193.69,193.89,191.79,193.07,42922,0
2017-09-13,191.97,192.88,191.82,192.41,58040,0
2017-09-14,192.11,193.14,189.91,192.99,65811,0
2017-09-15,193.47,196.75,192.63,195.64,203591,0
2017-09-18,195.82,197.44,193.09,193.23,98164,0
2017-09-19,193.4,193.91,186.32,187.73,112543,0
2017-09-20,187.67,190.59,185.86,190.25,99842,0
2017-09-21,190.37,192.15,189.29,190.51,76249,0
2017-09-22,190.76,192.45,189.49,191.63,69802,0
2017-09-25,191.03,194.32,190.53,193.81,79048,0
2017-09-26,194.71,194.87,192.58,193.9,80398,0
2017-09-27,194.3,197.69,191.16,196.86,117690,0
2017-09-28,196.62,198.51,196.37,197.64,70661,0
2017-09-29,197.64,201.92,197.64,201.81,107417,0
2017-10-02,202.27,203.32,199.88,203.25,78165,0
2017-10-03,204.35,208.37,201,203.42,56953,0
2017-10-04,203.42,205.85,202.51,203.92,51264,0
2017-10-05,203.99,207.1,201.78,204.16,118962,0
2017-10-06,203.79,205.37,201.41,203.27,62588,0
2017-10-09,203.27,203.27,199.7,200.51,87895,0
2017-10-10,201.06,202.59,199.16,201.97,93313,0
2017-10-11,201.2,204.86,201.2,202.85,76276,0
2017-10-12,202.35,205.48,201.07,204.53,91175,0
2017-10-13,204.63,204.63,198.81,199.45,91701,0
2017-10-16,199.63,202.52,197.91,200.92,39279,0
2017-10-17,201,203.27,200.8,201.82,61753,0
2017-10-18,202.16,207.38,201.07,205.29,92562,0
2017-10-19,204.71,208.94,203.59,208.82,80363,0
2017-10-20,210.63,211.53,208.78,209.95,63616,0
2017-10-23,209.95,210.69,207.15,208.05,79592,0
2017-10-24,206.55,210.53,206.55,210.36,66796,0
2017-10-25,210.63,213.32,209.5,212.55,104879,0
2017-10-26,212.84,214.81,208.63,211.17,91580,0
2017-10-27,217.78,233.22,217.78,231.92,139691,0
2017-10-30,227.41,231.31,220.81,222.38,137500,0
2017-10-31,224.75,224.92,221.22,223.16,122564,0
2017-11-01,224.09,224.59,219.08,224.18,129302,0
2017-11-02,223.83,230.64,222.69,229.58,145989,0
2017-11-03,229.58,235.67,227.57,234.73,126942,0
2017-11-06,233.34,234.26,228.38,231.37,128062,0
2017-11-07,230.07,233.67,228.95,232.08,108613,0
2017-11-08,231.5,233.24,230.07,232.51,101154,0
2017-11-09,231.88,232.46,230.26,230.85,83025,0
2017-11-10,230.7,231.93,229.52,231.12,97525,0
