Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,48.541,49.691,48.541,49.431,14094,0
2005-02-28,48.875,49.747,48.875,49.747,18413,0
2005-03-01,49.31,50.087,49.31,50.087,7847,0
2005-03-02,49.469,50.005,49.469,49.633,4458,0
2005-03-03,50.07,50.07,49.386,49.671,757,0
2005-03-04,49.31,50.096,49.31,50.096,2290,0
2005-03-07,50.096,50.332,49.243,49.933,16899,0
2005-03-08,49.774,49.774,48.939,49.021,9277,0
2005-03-09,49.812,49.812,48.955,49.404,4562,0
2005-03-10,48.8,49.542,48.8,49.339,6874,0
2005-03-11,49.339,49.624,48.8,49.115,5779,0
2005-03-14,49.868,49.887,48.946,48.983,10877,0
2005-03-15,48.929,48.929,48.791,48.791,320,0
2005-03-16,48.781,49.088,48.541,48.884,3520,0
2005-03-17,49.243,49.32,48.587,49.05,5589,0
2005-03-18,49.153,49.17,47.9,48.279,30112,0
2005-03-21,48.708,48.708,48.115,48.522,4528,0
2005-03-22,49.002,49.002,48.261,48.737,2827,0
2005-03-23,48.8,49.125,48.011,48.207,8195,0
2005-03-24,48.522,48.596,48.353,48.418,4537,0
2005-03-28,48.242,48.929,48.087,48.91,4562,0
2005-03-29,48.39,49.105,48.39,48.946,3368,0
2005-03-30,49.217,49.217,48.344,48.344,4700,0
2005-03-31,48.92,48.929,48.242,48.532,9414,0
2005-04-01,48.289,49.031,48.087,48.178,6020,0
2005-04-04,48.372,48.579,48.059,48.428,2115,0
2005-04-05,48.197,48.596,48.15,48.596,5207,0
2005-04-06,48.242,48.541,48.059,48.141,4691,0
2005-04-07,48.503,48.522,48.125,48.16,1520,0
2005-04-08,47.919,48.271,47.919,48.141,5040,0
2005-04-11,47.835,48.437,47.779,48.115,5907,0
2005-04-12,47.779,48.399,47.779,47.872,5856,0
2005-04-13,48.344,48.983,47.779,48.242,13367,0
2005-04-14,47.825,48.197,47.779,47.779,11678,0
2005-04-15,47.779,48.125,47.779,47.984,6286,0
2005-04-18,48.39,48.39,47.807,48.087,9203,0
2005-04-19,48.791,48.818,47.788,48.242,29944,0
2005-04-20,48.847,48.847,47.779,47.853,15754,0
2005-04-21,48.381,48.381,47.779,47.798,4185,0
2005-04-22,47.779,48.059,46.906,46.915,20860,0
2005-04-25,46.677,47.269,46.677,47.038,4554,0
2005-04-26,47.315,47.743,45.236,45.322,9626,0
2005-04-27,44.848,44.848,43.149,44.324,18686,0
2005-04-28,44.533,45.681,42.676,43.511,34311,0
2005-04-29,43.401,44.268,43.401,44.268,9423,0
2005-05-02,44.542,45.025,44.208,45.025,9002,0
2005-05-03,45.786,46.138,45.275,46.138,22296,0
2005-05-04,45.923,48.522,45.888,48.522,22474,0
2005-05-05,47.315,48.308,47.315,48.242,12207,0
2005-05-06,47.611,48.522,47.428,48.031,5545,0
2005-05-09,47.409,48.671,47.409,48.671,10104,0
2005-05-10,48.653,48.653,47.872,48.17,7814,0
2005-05-11,48.569,48.569,47.457,47.919,24908,0
2005-05-12,48.011,48.569,47.64,48.059,33000,0
2005-05-13,48.418,48.418,47.334,47.334,28710,0
2005-05-16,48.05,48.05,46.677,46.906,15927,0
2005-05-17,46.582,47.038,46.535,47.038,10105,0
2005-05-18,47.259,47.315,46.416,47.306,22580,0
2005-05-19,47.677,47.779,46.554,46.972,17172,0
2005-05-20,46.228,46.843,45.943,46.192,28027,0
2005-05-23,46.887,46.962,45.35,45.758,19516,0
2005-05-24,44.911,45.71,44.911,45.462,11896,0
2005-05-25,45.805,45.923,44.819,45.209,24494,0
2005-05-26,45.786,45.786,44.921,45.313,9425,0
2005-05-27,45.313,45.506,45.106,45.275,9016,0
2005-05-31,45.879,45.879,44.996,44.996,20895,0
2005-06-01,44.93,45.462,44.93,45.053,8585,0
2005-06-02,45.275,45.368,45.079,45.332,5690,0
2005-06-03,44.93,45.255,44.691,44.867,15323,0
2005-06-06,45.415,46.083,45.209,45.852,15150,0
2005-06-07,45.824,46.035,45.561,45.691,12500,0
2005-06-08,45.227,45.453,45.152,45.303,16332,0
2005-06-09,45.805,45.805,44.72,44.811,8911,0
2005-06-10,44.739,44.857,44.598,44.758,3595,0
2005-06-13,45.236,45.236,44.794,45.071,10508,0
2005-06-14,44.569,45.079,44.533,44.569,10989,0
2005-06-15,44.977,44.977,44.297,44.362,14064,0
2005-06-16,44.958,44.958,44.315,44.533,28137,0
2005-06-17,44.533,44.617,44.297,44.617,29666,0
2005-06-20,44.902,44.902,43.65,43.668,22339,0
2005-06-21,43.604,44.277,43.604,44.071,13937,0
2005-06-22,44.664,44.664,44.071,44.504,6958,0
2005-06-23,44.902,44.902,44.26,44.26,4808,0
2005-06-24,43.714,44.533,43.687,44.533,66597,0
2005-06-27,43.789,44.514,43.789,44.343,5388,0
2005-06-28,43.92,46.388,43.92,46.246,32017,0
2005-06-29,46.246,47.288,46.246,46.472,11677,0
2005-06-30,47.065,47.065,46.572,46.887,5898,0
2005-07-01,46.35,46.35,45.377,45.472,13352,0
2005-07-05,45.472,47.64,45.472,47.503,17171,0
2005-07-06,46.934,47.593,46.896,47.315,11182,0
2005-07-07,47.315,48.353,47.232,48.16,21098,0
2005-07-08,48.335,48.428,47.677,48.242,23285,0
2005-07-11,47.881,49.17,47.733,49.163,13963,0
2005-07-12,48.791,50.034,48.781,49.377,5195,0
2005-07-13,49.479,49.681,48.856,49.134,7394,0
2005-07-14,48.232,49.404,48.232,49.153,13252,0
2005-07-15,48.569,49.31,48.447,48.708,44295,0
2005-07-18,48.316,48.955,48.316,48.847,6082,0
2005-07-19,48.894,48.939,48.662,48.929,2962,0
2005-07-20,48.308,49.069,48.308,49.06,9427,0
2005-07-21,49.06,49.17,48.335,48.698,10285,0
2005-07-22,49.125,49.404,48.773,49.358,7766,0
2005-07-25,49.56,49.569,48.718,49.358,3458,0
2005-07-26,48.727,49.272,48.718,48.894,2604,0
2005-07-27,48.939,48.993,48.698,48.718,1218,0
2005-07-28,48.428,49.423,48.335,49.423,3334,0
2005-07-29,49.45,49.542,48.809,48.809,3359,0
2005-08-01,48.894,49.348,48.381,49.207,2750,0
2005-08-02,48.679,49.079,48.437,48.964,7032,0
2005-08-03,48.39,48.764,47.853,48.242,20304,0
2005-08-04,47.928,48.011,47.093,47.537,6629,0
2005-08-05,46.953,47.779,46.294,46.481,20991,0
2005-08-08,47.166,47.486,46.887,47.083,11744,0
2005-08-09,47.537,47.546,47.306,47.399,5190,0
2005-08-10,47.315,47.556,45.962,46.388,9154,0
2005-08-11,46.388,46.408,45.681,46.388,8836,0
2005-08-12,46.138,46.138,44.996,45.053,7698,0
2005-08-15,45.053,45.7,44.996,45.691,14112,0
2005-08-16,46.006,46.101,44.776,44.867,16414,0
2005-08-17,45.079,45.284,44.767,45.134,1672,0
2005-08-18,44.625,45.515,44.533,44.533,13976,0
2005-08-19,44.949,45.405,44.758,45.217,10313,0
2005-08-22,46.064,46.064,44.902,45.134,11805,0
2005-08-23,45.462,46.035,45.34,45.7,3941,0
2005-08-24,46.119,46.388,46.119,46.331,8999,0
2005-08-25,46.388,46.572,45.643,45.643,5692,0
2005-08-26,46.174,46.174,45.506,45.969,14475,0
2005-08-29,46.388,46.388,45.096,45.869,5010,0
2005-08-30,45.294,45.691,45.096,45.377,4195,0
2005-08-31,45.786,45.786,44.767,45.368,15617,0
2005-09-01,45.275,45.824,44.867,45.043,8434,0
2005-09-02,44.625,44.996,44.625,44.977,3358,0
2005-09-06,45.265,46.275,45.19,46.275,11128,0
2005-09-07,45.691,46.741,45.691,46.741,8467,0
2005-09-08,46.388,47.621,46.138,46.322,8644,0
2005-09-09,45.834,47.139,45.834,46.853,7215,0
2005-09-12,46.388,47.019,46.128,46.341,5625,0
2005-09-13,46.388,46.388,45.729,46.388,4686,0
2005-09-14,46.128,46.379,45.997,46.101,2279,0
2005-09-15,46.388,46.388,45.815,46.388,4560,0
2005-09-16,46.388,46.388,44.786,45.386,39082,0
2005-09-19,45.396,45.396,44.749,44.776,5137,0
2005-09-20,44.729,45.217,44.542,44.811,6726,0
2005-09-21,45.199,45.199,43.846,43.883,6355,0
2005-09-22,44.297,44.776,43.613,44.533,4563,0
2005-09-23,44.949,45.34,44.811,45.322,2656,0
2005-09-26,45.462,45.462,44.776,44.996,6856,0
2005-09-27,44.579,45.462,44.542,45.368,7584,0
2005-09-28,45.096,45.161,44.467,44.749,4741,0
2005-09-29,45.152,45.199,44.119,45.18,4128,0
2005-09-30,45.18,45.405,44.72,45.405,8088,0
2005-10-03,45.443,45.462,45.025,45.053,4022,0
2005-10-04,44.739,44.758,43.883,43.893,7813,0
2005-10-05,44.448,44.448,43.568,43.568,7500,0
2005-10-06,43.373,43.595,43.354,43.354,4780,0
2005-10-07,43.604,43.883,43.54,43.883,6344,0
2005-10-10,43.464,43.623,42.798,43.085,5610,0
2005-10-11,43.568,43.568,41.515,41.515,9710,0
2005-10-12,41.515,41.831,40.905,41.369,14004,0
2005-10-13,41.379,41.6,40.554,40.933,6373,0
2005-10-14,41.552,41.552,40.197,40.764,7768,0
2005-10-17,41.193,41.193,40.544,40.989,12423,0
2005-10-18,41.398,41.398,40.368,40.516,7251,0
2005-10-19,40.726,42.093,40.358,42.093,10267,0
2005-10-20,42.12,43.046,42.12,42.343,16646,0
2005-10-21,42.583,42.975,42.215,42.343,6134,0
2005-10-24,42.215,42.556,42.028,42.527,7073,0
2005-10-25,42.864,43.029,42.028,42.12,4669,0
2005-10-26,42.12,42.12,41.36,42.093,7296,0
2005-10-27,42.499,42.517,41.925,42.149,15718,0
2005-10-28,42.215,42.215,41.562,42.065,6751,0
2005-10-31,42.215,42.676,42.13,42.317,9803,0
2005-11-01,42.168,42.676,42.028,42.158,6683,0
2005-11-02,42.215,42.224,41.896,42.224,7406,0
2005-11-03,41.831,42.215,41.831,42.149,7905,0
2005-11-04,41.749,42.343,41.749,42.343,6084,0
2005-11-07,42.215,42.676,41.887,42.149,7669,0
2005-11-08,41.749,42.093,41.749,41.98,3812,0
2005-11-09,42.215,42.215,41.85,42.13,5313,0
2005-11-10,41.749,42.271,41.749,42.261,13565,0
2005-11-11,42.215,42.39,41.906,42.168,4980,0
2005-11-14,42.215,42.443,41.758,41.953,6908,0
2005-11-15,41.749,41.749,40.867,40.952,19735,0
2005-11-16,41.259,41.259,39.81,39.893,27649,0
2005-11-17,39.893,39.893,39.522,39.522,29001,0
2005-11-18,39.893,40.302,39.503,40.302,12438,0
2005-11-21,39.893,40.226,39.605,39.959,15718,0
2005-11-22,39.707,41.749,39.707,41.666,14648,0
2005-11-23,41.731,43.022,41.731,42.685,21024,0
2005-11-25,43.131,43.131,42.854,43.039,2340,0
2005-11-28,42.956,43.604,42.271,42.307,14798,0
2005-11-29,42.583,42.583,42.177,42.325,4533,0
2005-11-30,42.325,42.676,41.98,42.676,7156,0
2005-12-01,42.676,44.033,41.813,44.033,8923,0
2005-12-02,43.41,44.495,43.41,44.41,2760,0
2005-12-05,44.533,44.533,43.141,43.215,14122,0
2005-12-06,43.874,44.128,43.27,43.27,11004,0
2005-12-07,43.141,43.92,42.788,42.788,4781,0
2005-12-08,42.788,43.012,41.99,42.289,4939,0
2005-12-09,42.845,43.307,42.325,42.994,8896,0
2005-12-12,42.508,43.27,41.749,42.317,24849,0
2005-12-13,42.443,42.443,41.99,42.353,9280,0
2005-12-14,42.864,42.864,42.12,42.62,7937,0
2005-12-15,42.583,42.762,42.028,42.056,5155,0
2005-12-16,42.158,42.872,41.822,42.433,31088,0
2005-12-19,42.168,42.233,40.886,41.174,8685,0
2005-12-20,41.704,41.704,40.82,41.212,9611,0
2005-12-21,41.505,41.6,40.83,40.989,10014,0
2005-12-22,40.867,41.081,40.169,40.792,28647,0
2005-12-23,41.109,41.109,40.125,40.755,7825,0
2005-12-27,41.062,41.183,40.169,40.273,12906,0
2005-12-28,40.007,40.358,39.893,39.94,17806,0
2005-12-29,40.488,40.665,39.903,40.179,14888,0
2005-12-30,39.903,40.34,39.893,39.893,25360,0
2006-01-03,40.848,40.848,40.125,40.745,9770,0
2006-01-04,40.82,41.081,40.207,40.914,7298,0
2006-01-05,40.563,41.053,40.544,40.544,14667,0
2006-01-06,40.358,40.923,40.358,40.358,13593,0
2006-01-09,40.358,41.389,40.358,40.83,13380,0
2006-01-10,41.231,41.515,40.98,41.515,6732,0
2006-01-11,41.515,41.515,40.923,40.933,9247,0
2006-01-12,41.164,41.515,40.368,40.636,14971,0
2006-01-13,40.82,41.471,40.536,40.83,5760,0
2006-01-17,41.062,41.062,40.675,40.782,9809,0
2006-01-18,41.24,41.24,40.646,40.877,10391,0
2006-01-19,41.434,41.434,40.773,40.886,6334,0
2006-01-20,41.369,41.481,40.358,40.441,11430,0
2006-01-23,40.358,40.942,40.226,40.226,4454,0
2006-01-24,40.034,41.87,40.034,41.87,7478,0
2006-01-25,41.962,42.047,41.648,41.925,6773,0
2006-01-26,42.281,42.281,41.943,42.028,10168,0
2006-01-27,41.841,42.676,41.841,42.676,5626,0
2006-01-30,42.676,42.864,41.462,41.785,4566,0
2006-01-31,40.952,41.877,40.877,41.704,13516,0
2006-02-01,41.704,41.749,41.704,41.749,2371,0
2006-02-02,41.193,42.556,40.989,42.102,30221,0
2006-02-03,41.831,42.676,41.398,42.307,14827,0
2006-02-06,42.77,42.77,41.887,42.381,9144,0
2006-02-07,42.381,43.065,42.084,43.029,34055,0
2006-02-08,43.004,43.307,42.89,43.279,8254,0
2006-02-09,43.42,43.521,42.89,42.966,30509,0
2006-02-10,43.391,43.391,42.89,43.131,19515,0
2006-02-13,43.595,43.595,42.872,43.004,44464,0
2006-02-14,43.046,43.42,43.022,43.373,15565,0
2006-02-15,43.558,43.604,43.056,43.42,16125,0
2006-02-16,43.42,43.604,43.27,43.604,13389,0
2006-02-17,43.958,43.958,42.89,43.085,19602,0
2006-02-21,42.909,43.54,42.093,42.9,60652,0
2006-02-22,42.695,43.279,42.695,43.094,14810,0
2006-02-23,42.938,43.883,42.037,43.502,22357,0
2006-02-24,43.864,43.864,43.262,43.604,14350,0
2006-02-27,43.817,43.817,42.527,42.78,10273,0
2006-02-28,42.994,43.056,41.768,41.962,10242,0
2006-03-01,41.99,42.676,41.99,42.676,4692,0
2006-03-02,42.928,42.928,41.785,42.018,4389,0
2006-03-03,41.749,41.953,41.35,41.35,5092,0
2006-03-06,41.804,42.271,41.619,41.731,9749,0
2006-03-07,41.887,42.196,41.006,41.006,9441,0
2006-03-08,40.923,40.999,40.321,40.321,9286,0
2006-03-09,40.125,40.82,40.125,40.273,9793,0
2006-03-10,40.007,40.591,39.988,40.431,7439,0
2006-03-13,40.82,40.896,40.441,40.811,13257,0
2006-03-14,41.155,41.341,40.582,40.867,11234,0
2006-03-15,41.231,41.231,40.563,40.839,12309,0
2006-03-16,40.96,41.332,40.82,40.98,20215,0
2006-03-17,41.183,41.183,40.857,41.053,42267,0
2006-03-20,41.332,41.489,40.609,40.999,12337,0
2006-03-21,41.369,41.369,40.617,40.656,17289,0
2006-03-22,40.681,40.82,40.507,40.82,4881,0
2006-03-23,40.544,40.905,40.544,40.82,8789,0
2006-03-24,40.636,40.942,40.636,40.82,7916,0
2006-03-27,41.109,41.369,40.98,41.287,9066,0
2006-03-28,41.59,42.215,41.062,41.155,12109,0
2006-03-29,40.914,41.369,40.848,41.369,6806,0
2006-03-30,41.694,42.009,40.933,41.434,7370,0
2006-03-31,41.794,42.676,41.628,42.676,17349,0
2006-04-03,42.676,42.676,42.009,42.307,10508,0
2006-04-04,42.018,42.334,41.794,41.877,5213,0
2006-04-05,42.252,42.252,40.923,41.193,10313,0
2006-04-06,41.332,41.489,40.923,41.424,13639,0
2006-04-07,41.831,42.149,41.524,41.741,9728,0
2006-04-10,41.98,42.139,41.259,41.259,5772,0
2006-04-11,41.6,41.6,40.665,40.735,8521,0
2006-04-12,41.016,41.332,40.82,41.053,2931,0
2006-04-13,40.726,41.398,40.726,41.398,2919,0
2006-04-17,41.398,41.398,40.451,40.773,14921,0
2006-04-18,40.488,41.09,40.358,40.97,10164,0
2006-04-19,41.389,41.86,41.081,41.86,16561,0
2006-04-20,41.571,41.887,41.571,41.877,8688,0
2006-04-21,42.299,42.676,41.648,42.676,18224,0
2006-04-24,42.676,43.112,42.574,42.882,8444,0
2006-04-25,42.723,43.401,42.508,43.373,14588,0
2006-04-26,43.511,44.004,43.41,43.732,7341,0
2006-04-27,43.215,44.343,43.022,44.234,7441,0
2006-04-28,44.071,44.794,43.43,44.72,14519,0
2006-05-01,44.561,44.72,44.042,44.234,14032,0
2006-05-02,44.372,44.381,43.64,44.381,18657,0
2006-05-03,44.391,44.977,44.165,44.664,10489,0
2006-05-04,44.287,44.654,43.93,44.381,5838,0
2006-05-05,44.485,44.533,43.968,44.504,5211,0
2006-05-08,44.682,44.682,43.977,44.504,4818,0
2006-05-09,44.145,44.848,43.995,44.569,18392,0
2006-05-10,44.93,44.93,44.467,44.533,11683,0
2006-05-11,44.155,44.569,43.827,43.977,14398,0
2006-05-12,43.723,43.883,43.149,43.149,6151,0
2006-05-15,42.966,43.354,42.762,43.168,8422,0
2006-05-16,42.882,43.659,42.882,43.297,4252,0
2006-05-17,42.835,43.668,42.452,43.473,11173,0
2006-05-18,43.159,43.761,42.62,43.438,18671,0
2006-05-19,42.788,43.168,42.065,42.854,20591,0
2006-05-22,42.224,43.836,42.224,43.623,19714,0
2006-05-23,43.977,44.372,43.63,44.042,12239,0
2006-05-24,43.604,44.749,43.326,44.542,7301,0
2006-05-25,44.72,44.996,44.277,44.996,18974,0
2006-05-26,44.996,45.209,44.729,45.209,12331,0
2006-05-30,44.749,45.386,44.711,44.93,11034,0
2006-05-31,45.006,45.368,44.811,45.322,11543,0
2006-06-01,45.453,45.796,45.171,45.796,6951,0
2006-06-02,45.815,46.2,45.396,45.561,6845,0
2006-06-05,45.396,45.933,44.902,44.977,16563,0
2006-06-06,44.635,44.93,44.199,44.495,6845,0
2006-06-07,44.476,45.462,44.242,44.902,15286,0
2006-06-08,44.857,45.786,44.182,45.552,29554,0
2006-06-09,46.025,46.369,45.869,45.869,22504,0
2006-06-12,46.341,46.341,45.906,46.035,13951,0
2006-06-13,46.045,46.388,46.045,46.119,15972,0
2006-06-14,46.119,46.285,45.7,45.739,10171,0
2006-06-15,45.962,46.388,45.888,46.304,8261,0
2006-06-16,46.091,46.304,45.879,46.238,65986,0
2006-06-19,46.109,46.238,45.524,45.607,15131,0
2006-06-20,45.57,46.006,45.542,45.588,19933,0
2006-06-21,45.978,46.35,45.729,46.073,15007,0
2006-06-22,45.786,46.256,45.7,46.119,16787,0
2006-06-23,46.2,46.275,45.834,46.128,17171,0
2006-06-26,46.388,46.426,45.969,46.426,22359,0
2006-06-27,46.526,46.778,46.219,46.219,8431,0
2006-06-28,45.952,46.398,45.481,46.398,17875,0
2006-06-29,46.63,48.513,46.444,47.984,32749,0
2006-06-30,48.465,48.635,47.102,47.102,92661,0
2006-07-03,46.853,47.476,46.582,47.139,27467,0
2006-07-05,47.259,48.002,46.572,48.002,21480,0
2006-07-06,48.455,48.671,48.399,48.671,26876,0
2006-07-07,48.096,48.645,48.021,48.381,13396,0
2006-07-10,48.069,49.431,48.069,49.431,15516,0
2006-07-11,48.894,50.933,48.894,50.851,21561,0
2006-07-12,50.646,50.832,49.924,50.683,16869,0
2006-07-13,50.904,50.904,49.71,49.812,12974,0
2006-07-14,49.012,49.395,48.718,49.041,27320,0
2006-07-17,48.551,49.134,48.532,49.134,13890,0
2006-07-18,49.17,50.077,48.983,49.662,17903,0
2006-07-19,50.052,50.832,49.915,50.832,26587,0
2006-07-20,50.841,50.998,50.322,50.46,10304,0
2006-07-21,50.144,50.144,49.671,49.96,8215,0
2006-07-24,50.276,53.782,50.276,53.782,51381,0
2006-07-25,53.439,55.118,52.828,55.108,29254,0
2006-07-26,54.739,55.267,53.715,55.016,30614,0
2006-07-27,55.016,56.936,55.016,56.936,38338,0
2006-07-28,56.564,57.25,55.547,56.883,32204,0
2006-07-31,54.977,57.057,54.831,56.9,38204,0
2006-08-01,56.684,57.002,55.369,55.395,95885,0
2006-08-02,55.667,55.667,53.791,54.812,27205,0
2006-08-03,54.013,54.977,53.58,54.356,19363,0
2006-08-04,55.386,55.386,53.791,54.273,19700,0
2006-08-07,54.366,54.433,53.104,54.198,33319,0
2006-08-08,54.442,54.442,52.482,52.696,29483,0
2006-08-09,52.938,53.336,52.333,52.893,22792,0
2006-08-10,52.262,53.486,52.243,53.262,17123,0
2006-08-11,53.355,53.801,52.911,53.029,13402,0
2006-08-14,52.919,53.467,52.743,52.986,20438,0
2006-08-15,53.772,53.968,53.486,53.968,12326,0
2006-08-16,52.977,54.005,52.977,53.477,13251,0
2006-08-17,53.411,54.041,53.373,53.477,25598,0
2006-08-18,53.562,53.744,53.122,53.496,10925,0
2006-08-21,52.967,53.001,51.758,52.279,17057,0
2006-08-22,52.037,52.252,51.259,52.027,11719,0
2006-08-23,52.027,52.501,51.908,52.113,13771,0
2006-08-24,51.955,52.854,51.955,52.225,13104,0
2006-08-25,51.918,52.734,51.832,52.725,7655,0
2006-08-28,52.781,54.18,52.781,54.152,22398,0
2006-08-29,54.18,55.667,54.18,54.739,100404,0
2006-08-30,55.591,55.591,54.311,55.163,9789,0
2006-08-31,55.023,55.137,53.857,54.366,20280,0
2006-09-01,53.884,54.933,53.81,54.162,19315,0
2006-09-05,53.58,55.609,53.345,55.566,30003,0
2006-09-06,54.739,55.537,54.663,55.462,28581,0
2006-09-07,54.887,55.443,54.617,55.36,9350,0
2006-09-08,55.089,55.528,55.06,55.286,8269,0
2006-09-11,54.773,55.591,54.773,55.566,18849,0
2006-09-12,55.609,55.657,55.277,55.619,13959,0
2006-09-13,55.528,56.398,55.386,55.749,42295,0
2006-09-14,55.259,56.546,54.997,56.546,10029,0
2006-09-15,56.648,57.049,56.074,57.049,35356,0
2006-09-18,57.049,57.605,56.992,57.13,15979,0
2006-09-19,57.298,57.521,56.564,57.057,21710,0
2006-09-20,56.963,57.539,56.835,57.457,13063,0
2006-09-21,57.308,58.246,56.39,56.502,24668,0
2006-09-22,55.942,55.98,54.06,54.7,29957,0
2006-09-25,55.395,56.713,54.553,56.38,12917,0
2006-09-26,56.759,57.168,56.353,56.694,16643,0
2006-09-27,56.502,57.976,56.242,57.976,44553,0
2006-09-28,58.403,58.876,57.623,57.817,20672,0
2006-09-29,57.43,58.18,57.43,57.502,12793,0
2006-10-02,57.995,57.995,56.224,56.224,8250,0
2006-10-03,56.205,57.393,55.452,56.639,20717,0
2006-10-04,56.242,58.737,56.242,57.632,19713,0
2006-10-05,57.242,58.802,57.242,58.802,17302,0
2006-10-06,58.375,59.033,58.06,58.18,8648,0
2006-10-09,58.227,59.237,58.014,58.614,21929,0
2006-10-10,58.632,59.125,57.919,58.143,14161,0
2006-10-11,58.152,58.18,56.722,57.289,13553,0
2006-10-12,58.069,59.839,57.929,59.81,15812,0
2006-10-13,60.305,60.377,59.608,59.608,15544,0
2006-10-16,59.839,60.305,59.608,60.194,9576,0
2006-10-17,59.468,60.305,59.18,60.287,16459,0
2006-10-18,60.516,60.61,59.998,60.582,37536,0
2006-10-19,60.259,61.519,60.102,61.51,18903,0
2006-10-20,61.695,61.695,61.047,61.353,9627,0
2006-10-23,61.371,62.077,60.769,61.787,15476,0
2006-10-24,61.966,62.179,61.176,62.179,9549,0
2006-10-25,62.744,62.94,61.985,62.474,32339,0
2006-10-26,63.171,64.052,59.476,61.249,42322,0
2006-10-27,61.418,61.418,59.655,59.885,22817,0
2006-10-30,59.885,60.242,59.199,59.468,27744,0
2006-10-31,59.377,59.377,58.227,58.431,17003,0
2006-11-01,58.042,58.394,55.877,56.093,16891,0
2006-11-02,55.703,56.835,55.703,55.952,23393,0
2006-11-03,55.609,55.638,54.273,55.48,24027,0
2006-11-06,55.629,55.629,54.831,55.414,22412,0
2006-11-07,55.145,57.393,55.145,56.343,21586,0
2006-11-08,56.288,58.256,56.27,58.004,14805,0
2006-11-09,58.291,58.448,56.936,57.03,6046,0
2006-11-10,56.538,56.768,56.129,56.148,11748,0
2006-11-13,56.454,57.797,56.425,57.797,6841,0
2006-11-14,57.67,59.866,56.759,59.866,14614,0
2006-11-15,59.839,60.305,59.17,59.59,10678,0
2006-11-16,60.296,60.723,59.783,60.469,6604,0
2006-11-17,60.488,60.526,59.645,60.035,10479,0
2006-11-20,60.675,60.675,58.614,59.98,21791,0
2006-11-21,59.496,60.723,59.17,59.45,8644,0
2006-11-22,59.377,59.876,59.217,59.441,3237,0
2006-11-24,59.664,59.951,59.664,59.674,2015,0
2006-11-27,59.125,59.553,58.642,59.107,17106,0
2006-11-28,59.332,59.377,59.135,59.313,11719,0
2006-11-29,59.515,59.876,59.024,59.08,15933,0
2006-11-30,59.415,59.415,58.458,58.567,14696,0
2006-12-01,58.448,58.802,56.334,57.317,20944,0
2006-12-04,57.696,59.368,57.651,58.913,21520,0
2006-12-05,58.913,59.961,58.811,59.581,49994,0
2006-12-06,59.572,61.094,59.572,60.898,20526,0
2006-12-07,61.076,61.575,61.076,61.353,20504,0
2006-12-08,61.436,61.956,61.324,61.705,13691,0
2006-12-11,61.622,61.705,60.035,60.963,14207,0
2006-12-12,60.955,61.695,60.945,61.324,13421,0
2006-12-13,61.23,62.391,60.46,62.179,21173,0
2006-12-14,62.699,63.486,62.679,63.282,14030,0
2006-12-15,63.235,63.423,61.519,61.705,27592,0
2006-12-18,61.603,62.049,60.507,60.647,10759,0
2006-12-19,60.139,61.528,60.139,60.991,14139,0
2006-12-20,60.927,61.975,60.927,61.751,10755,0
2006-12-21,62.364,62.364,61.418,61.852,14756,0
2006-12-22,62.418,62.418,61.445,61.685,5518,0
2006-12-26,61.111,62.049,60.981,61.985,10174,0
2006-12-27,62.521,63.912,62.279,63.309,12515,0
2006-12-28,63.208,63.645,62.857,63.291,4267,0
2006-12-29,63.524,63.894,63.181,63.486,15751,0
2007-01-03,63.682,63.691,61.23,61.528,25505,0
2007-01-04,60.852,61.743,59.459,61.455,22411,0
2007-01-05,61.324,61.503,59.645,60.349,14925,0
2007-01-08,60.249,60.358,59.217,59.387,13361,0
2007-01-09,59.217,60.232,58.737,60.232,18052,0
2007-01-10,59.775,61.047,59.757,61.047,17037,0
2007-01-11,61.23,61.918,60.936,61.918,19824,0
2007-01-12,62.16,63.143,61.057,63.143,14856,0
2007-01-16,62.726,63.225,60.704,60.704,15021,0
2007-01-17,61.12,61.825,60.999,61.195,5894,0
2007-01-18,61.195,61.426,58.737,58.737,12066,0
2007-01-19,58.867,61.528,58.867,61.249,27317,0
2007-01-22,61.408,61.658,60.563,60.787,16709,0
2007-01-23,60.092,61.344,59.839,61.203,12982,0
2007-01-24,61.047,61.918,61.047,61.24,11345,0
2007-01-25,61.353,61.685,59.005,59.468,10505,0
2007-01-26,59.341,60.166,59.005,60.102,5353,0
2007-01-29,60.121,60.432,59.387,59.387,16996,0
2007-01-30,59.405,59.636,58.689,59.152,8652,0
2007-01-31,58.83,58.83,57.863,58.208,21678,0
2007-02-01,58.264,58.783,57.679,58.466,11213,0
2007-02-02,58.087,58.632,57.159,57.475,10173,0
2007-02-05,57.438,57.438,54.553,54.682,33357,0
2007-02-06,54.84,55.267,53.336,53.57,29137,0
2007-02-07,53.001,54.264,53.001,53.67,26327,0
2007-02-08,53.58,53.801,53.159,53.67,19757,0
2007-02-09,53.652,53.848,53.327,53.848,16801,0
2007-02-12,54.032,55.574,53.113,55.574,25112,0
2007-02-13,55.591,56.528,55.414,55.99,14177,0
2007-02-14,55.758,55.812,54.562,54.663,15151,0
2007-02-15,55.006,56.27,54.645,55.638,20520,0
2007-02-16,55.777,56.12,55.173,55.192,9567,0
2007-02-20,54.692,56.593,54.692,56.074,10763,0
2007-02-21,55.712,57.521,55.629,57.521,8615,0
2007-02-22,57.549,57.549,55.731,57.327,15944,0
2007-02-23,56.992,57.159,55.137,55.489,11790,0
2007-02-26,55.924,55.924,52.883,54.236,15645,0
2007-02-27,53.81,53.913,48.818,49.041,45079,0
2007-02-28,50.2,54.812,50.052,54.301,47850,0
2007-03-01,50.961,55.202,50.896,54.802,20224,0
2007-03-02,55.566,55.629,52.715,52.986,19025,0
2007-03-05,52.604,53.477,52.557,52.613,10720,0
2007-03-06,53.309,55.295,52.678,54.663,23673,0
2007-03-07,54.739,55.202,53.542,53.542,17322,0
2007-03-08,53.001,54.198,51.851,52.046,20261,0
2007-03-09,51.973,53.997,51.973,53.782,16414,0
2007-03-12,53.82,55.848,53.82,55.848,18895,0
2007-03-13,55.667,55.667,53.282,53.282,26006,0
2007-03-14,52.883,54.739,52.743,53.696,7426,0
2007-03-15,53.782,54.413,53.782,54.413,11404,0
2007-03-16,54.33,54.33,52.445,52.772,40508,0
2007-03-19,52.538,53.364,52.065,52.351,11369,0
2007-03-20,52.594,53.652,52.594,53.448,8427,0
2007-03-21,53.625,54.739,53.272,54.58,12853,0
2007-03-22,55.145,55.163,52.901,54.905,22022,0
2007-03-23,54.59,54.869,52.893,53.562,23097,0
2007-03-26,53.401,54.645,52.883,54.645,13868,0
2007-03-27,54.283,54.543,53.894,54.264,11678,0
2007-03-28,53.772,54.144,52.977,53.345,39582,0
2007-03-29,53.67,53.978,52.075,52.594,11746,0
2007-03-30,52.81,53.226,52.18,52.538,16265,0
2007-04-02,52.37,53.625,52.37,53.188,11054,0
2007-04-03,53.588,53.801,52.454,52.463,18679,0
2007-04-04,52.463,53.941,52.463,53.048,10573,0
2007-04-05,53.309,53.894,52.977,53.179,5701,0
2007-04-09,53.597,53.734,52.426,52.426,44868,0
2007-04-10,52.324,53.345,52.243,52.548,9638,0
2007-04-11,52.454,53.132,51.955,52.037,26761,0
2007-04-12,52.046,52.613,52.046,52.567,24787,0
2007-04-13,52.315,52.883,52.142,52.65,10552,0
2007-04-16,52.828,53.715,52.613,53.515,25814,0
2007-04-17,54.041,54.273,52.435,52.81,23504,0
2007-04-18,52.883,53.309,52.417,53.029,23890,0
2007-04-19,52.473,53.159,52.435,52.557,12829,0
2007-04-20,53.643,53.643,53.122,53.421,12277,0
2007-04-23,53.113,53.505,52.576,53.048,13409,0
2007-04-24,53.448,53.524,52.445,52.65,19933,0
2007-04-25,53.188,53.439,52.225,52.417,27928,0
2007-04-26,52.883,53.411,52.473,53.076,24260,0
2007-04-27,53.439,53.458,52.688,53.122,18982,0
2007-04-30,53.253,53.542,51.101,51.232,41775,0
2007-05-01,51.804,52.104,51.585,52.02,17423,0
2007-05-02,52.252,52.725,51.777,52.234,10116,0
2007-05-03,52.38,52.586,51.676,52.491,27741,0
2007-05-04,52.501,52.678,51.946,52.37,11865,0
2007-05-07,51.739,51.982,51.046,51.138,24751,0
2007-05-08,51.306,51.306,50.096,50.683,30162,0
2007-05-09,50.258,50.656,50.163,50.433,16376,0
2007-05-10,50.517,50.692,48.708,48.708,29256,0
2007-05-11,49.079,49.17,48.532,49.079,25217,0
2007-05-14,49.079,49.079,47.752,47.825,17108,0
2007-05-15,47.974,49.988,47.467,48.031,37727,0
2007-05-16,49.125,49.125,47.779,48.929,19974,0
2007-05-17,49.115,49.282,48.059,49.282,26082,0
2007-05-18,49.506,51.204,49.021,50.721,28978,0
2007-05-21,50.979,51.232,50.415,50.674,19726,0
2007-05-22,50.961,51.711,50.777,51.119,18830,0
2007-05-23,51.64,51.64,51.25,51.481,14610,0
2007-05-24,51.222,51.814,50.627,51.25,18450,0
2007-05-25,51.576,51.576,50.332,50.332,16418,0
2007-05-29,50.878,51.814,50.192,51.749,12481,0
2007-05-30,51.908,51.955,51.25,51.622,16286,0
2007-05-31,52.027,52.79,50.796,51.36,18385,0
2007-06-01,51.804,51.946,50.229,51.306,11461,0
2007-06-04,51.027,51.685,50.601,51.342,19080,0
2007-06-05,50.777,51.64,50.777,51.351,17545,0
2007-06-06,51.622,51.622,49.83,50.711,12637,0
2007-06-07,50.266,51.194,49.488,50.07,17887,0
2007-06-08,49.996,50.601,49.82,49.849,8701,0
2007-06-11,50.258,50.258,49.765,49.849,7874,0
2007-06-12,49.755,50.087,48.875,48.875,16792,0
2007-06-13,49.243,49.339,48.727,48.856,12598,0
2007-06-14,48.708,49.189,47.919,47.919,27359,0
2007-06-15,48.773,49.041,48.242,48.616,47220,0
2007-06-18,48.993,49.207,48.298,48.308,7257,0
2007-06-19,48.289,48.847,48.069,48.308,14658,0
2007-06-20,48.929,48.974,48.242,48.242,16146,0
2007-06-21,48.279,48.875,48.188,48.532,19398,0
2007-06-22,48.828,48.828,47.457,47.457,150877,0
2007-06-25,47.371,48.197,46.491,46.705,34865,0
2007-06-26,47.537,47.537,46.184,46.275,53048,0
2007-06-27,46.535,47.52,46.535,46.981,28479,0
2007-06-28,47.259,48.125,47.102,47.909,38239,0
2007-06-29,48.242,48.856,46.649,46.668,19757,0
2007-07-02,47.166,47.556,46.853,46.934,34140,0
2007-07-03,47.298,47.779,46.853,47.574,10672,0
2007-07-05,47.715,48.271,47.269,48.125,18072,0
2007-07-06,48.679,48.679,47.89,48.326,15763,0
2007-07-09,48.746,48.746,47.9,48.188,18631,0
2007-07-10,48.372,48.679,46.853,46.853,26423,0
2007-07-11,47.232,47.232,46.601,46.896,29726,0
2007-07-12,47.39,48.242,47.203,48.224,25998,0
2007-07-13,47.409,47.853,47.065,47.788,30366,0
2007-07-16,47.872,47.947,47.176,47.38,21164,0
2007-07-17,49.031,50.35,48.362,48.689,79642,0
2007-07-18,48.718,48.974,47.769,48.362,27328,0
2007-07-19,48.298,48.326,47.52,47.89,21486,0
2007-07-20,47.788,47.938,47.038,47.352,26135,0
2007-07-23,46.915,47.574,46.896,47.232,18059,0
2007-07-24,47.13,47.13,46.481,46.554,31360,0
2007-07-25,46.807,47.938,46.807,47.909,59868,0
2007-07-26,47.64,47.9,46.759,47.779,48279,0
2007-07-27,47.315,47.872,46.953,46.953,40123,0
2007-07-30,48.141,49.06,46.62,47.872,61114,0
2007-07-31,48.493,49.163,47.769,48.344,37399,0
2007-08-01,48.207,49.06,47.213,48.894,35443,0
2007-08-02,49.06,49.06,47.798,48.106,52595,0
2007-08-03,47.779,47.938,46.677,46.798,66491,0
2007-08-06,46.853,48.215,46.62,47.956,31179,0
2007-08-07,47.779,48.92,47.574,47.909,36259,0
2007-08-08,48.279,48.939,47.602,48.8,52096,0
2007-08-09,48.242,48.974,47.056,47.334,54787,0
2007-08-10,47.546,50.163,46.687,50.163,50071,0
2007-08-13,50.163,50.961,48.252,50.608,38440,0
2007-08-14,51.027,51.027,49.235,49.243,14708,0
2007-08-15,49.368,51.007,49.189,49.988,30500,0
2007-08-16,50.424,53.048,48.625,51.685,50328,0
2007-08-17,53.345,54.729,51.739,52.529,58660,0
2007-08-20,52.65,53.373,52.151,52.38,16379,0
2007-08-21,51.955,53.038,51.333,52.18,12256,0
2007-08-22,54.636,54.821,52.056,52.65,19902,0
2007-08-23,53.086,53.448,52.473,52.818,28667,0
2007-08-24,52.948,54.739,52.417,54.739,13345,0
2007-08-27,54.673,54.958,53.327,54.33,12240,0
2007-08-28,54.301,55.173,53.019,53.019,26577,0
2007-08-29,53.188,54.968,53.188,54.756,19623,0
2007-08-30,54.107,54.94,53.884,54.05,11873,0
2007-08-31,54.729,54.729,53.345,54.433,21562,0
2007-09-04,53.988,55.118,52.967,54.05,15597,0
2007-09-05,53.355,54.739,53.188,53.345,11084,0
2007-09-06,53.411,54.041,53.411,53.744,7900,0
2007-09-07,52.828,52.828,50.295,52.225,33345,0
2007-09-10,52.445,52.715,51.711,52.529,14417,0
2007-09-11,52.65,53.14,52.435,53.14,7389,0
2007-09-12,52.864,54.068,52.864,53.801,16812,0
2007-09-13,53.848,53.997,53.448,53.715,15814,0
2007-09-14,54.273,54.692,53.458,54.442,25700,0
2007-09-17,54.442,54.442,54.013,54.273,12325,0
2007-09-18,54.461,55.933,54.144,55.619,22450,0
2007-09-19,55.619,56.129,54.933,56.102,29192,0
2007-09-20,55.667,56.093,55.424,55.721,16909,0
2007-09-21,56.167,56.224,54.802,55.211,30861,0
2007-09-24,55.667,55.667,54.245,54.562,18108,0
2007-09-25,53.411,55.323,53.345,54.987,10864,0
2007-09-26,55.584,56.546,54.896,55.914,17166,0
2007-09-27,55.914,56.252,54.599,56.252,6952,0
2007-09-28,55.98,56.407,54.821,55.942,15526,0
2007-10-01,56.129,57.383,55.424,57.269,23695,0
2007-10-02,57.03,57.279,56.713,57.149,12039,0
2007-10-03,56.703,57.354,55.812,55.924,13399,0
2007-10-04,56.519,56.519,53.486,54.078,20265,0
2007-10-05,54.793,58.06,53.782,57.854,28794,0
2007-10-08,56.593,58.291,56.593,58.283,21171,0
2007-10-09,58.765,58.976,56.9,58.976,21233,0
2007-10-10,58.885,59.396,57.057,59.396,13041,0
2007-10-11,59.377,59.553,58.329,59.255,12076,0
2007-10-12,59.217,59.227,58.078,59.227,10335,0
2007-10-15,59.144,59.18,56.963,57.788,12045,0
2007-10-16,57.985,59.107,57.985,58.218,23846,0
2007-10-17,58.356,59.368,57.402,58.448,21317,0
2007-10-18,58.494,59.024,57.094,57.976,21608,0
2007-10-19,57.976,57.976,54.264,54.524,29362,0
2007-10-22,54.461,55.286,53.762,55.211,15302,0
2007-10-23,56.129,56.528,55.471,56.064,18560,0
2007-10-24,55.868,55.906,53.467,55.528,20053,0
2007-10-25,55.304,56.12,54.831,56.055,10923,0
2007-10-26,56.593,56.593,55.667,56.564,13870,0
2007-10-29,55.731,57.494,55.731,56.157,12819,0
2007-10-30,56.186,56.324,55.145,55.395,9981,0
2007-10-31,54.739,55.249,54.198,54.739,26119,0
2007-11-01,53.913,54.505,53.542,53.542,28924,0
2007-11-02,54.087,55.395,53.309,54.356,22411,0
2007-11-05,54.068,54.068,51.556,52.557,27992,0
2007-11-06,52.883,54.404,52.883,53.81,13776,0
2007-11-07,53.048,54.452,52.094,52.288,18409,0
2007-11-08,52.854,54.729,51.091,54.654,38783,0
2007-11-09,54.023,54.682,51.964,53.188,26078,0
2007-11-12,52.919,53.625,52.306,53.336,17308,0
2007-11-13,53.884,54.023,52.234,53.616,22427,0
2007-11-14,53.81,53.81,52.893,53.392,12774,0
2007-11-15,53.067,53.616,52.389,52.818,10758,0
2007-11-16,52.929,52.967,51.889,52.65,22660,0
2007-11-19,51.129,51.841,50.796,51.72,39619,0
2007-11-20,51.25,51.937,50.832,51.129,13483,0
2007-11-21,51.232,52.18,50.618,51.879,13155,0
2007-11-23,52.188,52.874,52.188,52.715,5981,0
2007-11-26,53.345,53.345,51.396,52,16871,0
2007-11-27,52.262,52.725,50.052,50.173,19570,0
2007-11-28,50.832,51.955,50.796,51.937,21009,0
2007-11-29,51.296,52.198,51.063,51.711,14378,0
2007-11-30,52.17,52.696,51.685,52.642,29648,0
2007-12-03,53.122,53.533,51.768,51.777,15562,0
2007-12-04,51.832,51.832,50.135,50.135,17214,0
2007-12-05,51.342,52.225,50.415,51.241,17542,0
2007-12-06,51.585,53.687,51.585,53.687,26471,0
2007-12-07,53.687,54.394,52.216,53.216,16714,0
2007-12-10,53.235,54.097,50.322,53.687,21563,0
2007-12-11,54.078,54.968,53.179,53.179,14537,0
2007-12-12,54.94,54.94,53.625,53.904,9972,0
2007-12-13,53.552,55.667,52.613,55.619,21524,0
2007-12-14,54.987,55.667,52.51,52.51,20849,0
2007-12-17,51.973,53.58,51.973,52.501,11783,0
2007-12-18,53.291,54.793,52.426,54.654,18874,0
2007-12-19,54.663,55.667,53.875,55.36,18679,0
2007-12-20,55.667,55.952,53.904,55.952,17893,0
2007-12-21,56.883,57.845,56.036,57.845,57296,0
2007-12-24,57.845,58.904,56.036,58.604,6352,0
2007-12-26,58.218,59.368,56.787,59.19,19414,0
2007-12-27,59.377,59.377,55.961,56.017,14231,0
2007-12-28,56.9,59.534,54.914,55.079,11603,0
2007-12-31,54.599,55.97,54.264,54.627,11608,0
2008-01-02,54.32,55.574,54.005,54.514,13647,0
2008-01-03,55.584,55.584,52.994,53.104,21584,0
2008-01-04,53.753,54.553,51.768,51.768,18243,0
2008-01-07,52.123,52.883,51.111,51.111,24522,0
2008-01-08,51.491,53.373,50.943,50.943,17277,0
2008-01-09,50.86,53.094,50.86,53.094,16250,0
2008-01-10,52.38,55.192,52.38,55.192,18121,0
2008-01-11,54.739,55.657,52.02,52.557,12305,0
2008-01-14,52.883,52.883,51.027,51.576,18885,0
2008-01-15,50.979,52.269,50.979,51.491,11017,0
2008-01-16,51.452,52.828,51.036,51.694,19861,0
2008-01-17,52.594,53.169,51.054,51.054,14238,0
2008-01-18,51.027,52.409,51.027,52.18,25235,0
2008-01-22,51.027,54.394,51.027,53.643,24206,0
2008-01-23,53.345,56.593,51.194,56.519,23620,0
2008-01-24,56.502,57.521,54.18,56.435,26224,0
2008-01-25,57.269,57.327,55.629,55.676,21998,0
2008-01-28,55.667,57.269,54.747,57.269,15118,0
2008-01-29,57.521,57.521,55.914,57.335,18793,0
2008-01-30,57.04,57.393,55.667,55.739,14594,0
2008-01-31,55.667,56.963,55.667,55.721,20715,0
2008-02-01,56.12,57.494,55.667,56.593,15874,0
2008-02-04,56.546,57.438,56.186,57.242,10310,0
2008-02-05,56.205,57.475,55.079,56.224,23890,0
2008-02-06,56.564,56.583,54.773,55.83,9745,0
2008-02-07,55.424,56.12,54.572,55.051,9554,0
2008-02-08,56.083,56.083,52.911,54.923,16457,0
2008-02-11,54.478,55.211,53.355,54.553,10495,0
2008-02-12,54.958,55.584,54.442,54.627,26570,0
2008-02-13,55.386,56.883,55.259,56.883,13292,0
2008-02-14,56.973,56.973,54.452,54.879,11899,0
2008-02-15,54.58,55.249,53.327,53.687,16336,0
2008-02-19,54.739,55.566,53.552,53.552,15631,0
2008-02-20,53.253,54.366,52.883,54.366,7075,0
2008-02-21,54.739,54.739,52.781,52.781,20261,0
2008-02-22,53.235,53.235,51.185,52.17,25379,0
2008-02-25,51.685,53.913,51.259,53.913,11854,0
2008-02-26,53.762,55.629,53.616,53.884,25965,0
2008-02-27,53.048,53.81,52.17,52.417,13457,0
2008-02-28,51.841,53.625,51.491,51.519,26011,0
2008-02-29,51.491,52.586,50.45,50.739,27593,0
2008-03-03,50.878,55.295,50.823,55.277,84788,0
2008-03-04,54.802,56.425,54.311,55.768,175398,0
2008-03-05,55.924,55.924,54.496,54.958,24765,0
2008-03-06,54.765,54.765,52.883,52.883,26167,0
2008-03-07,52.435,54.245,52.216,52.938,15730,0
2008-03-10,53.235,54.227,51.631,52.399,21278,0
2008-03-11,53.95,54.719,53.019,54.682,23366,0
2008-03-12,54.756,56.425,53.58,55.249,25967,0
2008-03-13,55.528,55.528,53.866,54.023,17624,0
2008-03-14,53.904,54.756,52.142,52.586,15674,0
2008-03-17,52.142,54.636,52.142,54.18,14827,0
2008-03-18,53.524,55.667,53.318,55.667,28439,0
2008-03-19,55.221,55.667,53.744,53.744,20188,0
2008-03-20,54.94,57.521,53.58,57.521,110122,0
2008-03-24,57.187,57.706,56.111,57.14,34519,0
2008-03-25,56.919,57.521,55.999,57.521,18285,0
2008-03-26,56.38,56.928,56.027,56.463,19507,0
2008-03-27,57.049,57.112,56.148,56.157,9988,0
2008-03-28,55.667,56.963,55.404,56.093,11051,0
2008-03-31,56.297,57.641,55.433,57.168,27220,0
2008-04-01,56.334,57.049,56.12,56.593,45009,0
2008-04-02,56.129,56.593,55.712,56.111,10538,0
2008-04-03,55.712,56.583,53.875,55.033,27129,0
2008-04-04,55.304,55.712,54.283,54.524,14862,0
2008-04-07,54.692,55.202,53.373,54.254,17231,0
2008-04-08,53.533,54.273,53.533,54.17,11795,0
2008-04-09,53.894,54.116,52.604,53.038,17417,0
2008-04-10,53.588,54.663,53.179,54.663,16869,0
2008-04-11,53.801,54.264,52.463,52.463,24440,0
2008-04-14,52.51,54.023,52.51,52.557,28115,0
2008-04-15,53.019,53.922,53.01,53.922,7970,0
2008-04-16,54.273,54.692,53.533,54.496,20014,0
2008-04-17,54.413,55.023,54.273,54.765,23269,0
2008-04-18,55.118,55.518,54.087,55.386,20261,0
2008-04-21,54.562,55.006,54.041,54.068,13205,0
2008-04-22,54.041,55.099,52.883,53.309,22553,0
2008-04-23,53.429,54.283,53.262,54.107,13716,0
2008-04-24,54.162,54.94,53.439,54.756,15193,0
2008-04-25,54.245,55.145,53.421,55.006,12052,0
2008-04-28,55.202,55.35,54.366,55.35,18139,0
2008-04-29,55.547,55.566,54.18,54.18,9649,0
2008-04-30,54.654,55.414,53.086,53.086,13271,0
2008-05-01,53.635,55.137,53.122,53.997,13634,0
2008-05-02,55.089,55.089,53.169,53.188,16217,0
2008-05-05,53.188,53.725,52.911,52.929,18691,0
2008-05-06,53.801,54.107,52.977,53.429,18023,0
2008-05-07,53.467,53.505,52.65,52.65,10990,0
2008-05-08,52.65,53.82,52.389,52.632,17590,0
2008-05-09,52.389,52.883,52.389,52.883,13021,0
2008-05-12,52.883,53.496,52.79,53.327,21451,0
2008-05-13,53.467,53.467,52.435,52.781,24746,0
2008-05-14,52.576,53.197,52.225,52.225,24300,0
2008-05-15,52.225,53.076,52.046,52.567,17377,0
2008-05-16,52.893,52.893,51.396,51.804,22108,0
2008-05-19,51.519,52.132,50.933,51.823,26080,0
2008-05-20,51.491,52.234,51.036,51.175,13987,0
2008-05-21,51.787,52.065,49.868,50.543,29924,0
2008-05-22,50.36,51.194,49.524,49.681,28970,0
2008-05-23,49.542,50.248,49.253,49.783,24204,0
2008-05-27,50.077,50.077,49.243,49.849,21969,0
2008-05-28,50.563,50.563,49.163,49.506,30256,0
2008-05-29,49.253,49.905,49.079,49.45,17385,0
2008-05-30,49.079,49.812,47.409,47.984,28086,0
2008-06-02,47.743,47.743,46.016,46.228,69901,0
2008-06-03,45.978,46.138,44.208,44.701,152498,0
2008-06-04,44.625,44.949,44.1,44.277,34073,0
2008-06-05,44.533,44.857,43.893,44.857,23392,0
2008-06-06,44.857,44.857,42.676,42.733,30487,0
2008-06-09,42.77,44.052,42.77,42.788,26840,0
2008-06-10,42.723,44.052,42.723,43.473,36093,0
2008-06-11,43.604,43.798,40.989,41.749,39512,0
2008-06-12,43.075,43.289,41.749,41.999,25119,0
2008-06-13,42.611,42.611,41.109,41.831,21886,0
2008-06-16,42.872,42.882,41.1,41.776,40677,0
2008-06-17,41.443,41.906,41.287,41.379,26751,0
2008-06-18,40.942,41.505,39.735,40.125,30427,0
2008-06-19,40.254,40.46,38.993,40.34,20508,0
2008-06-20,39.847,40.773,38.808,39.19,47448,0
2008-06-23,39.577,39.893,38.966,39.429,22237,0
2008-06-24,39.217,39.411,37.407,37.407,29555,0
2008-06-25,37.343,37.508,35.935,36.692,35418,0
2008-06-26,36.19,37.194,35.727,36.619,51863,0
2008-06-27,36.609,37.232,35.532,36.081,277123,0
2008-06-30,36.637,37.083,34.189,34.308,62399,0
2008-07-01,33.641,34.597,33.251,33.602,30795,0
2008-07-02,33.715,34.235,31.545,31.777,63648,0
2008-07-03,31.72,32.473,31.098,31.219,21272,0
2008-07-07,32.409,32.409,31.079,31.591,48954,0
2008-07-08,31.951,33.908,31.433,32.768,42745,0
2008-07-09,33.269,33.725,31.023,31.089,28369,0
2008-07-10,31.536,32.39,30.866,32.035,33005,0
2008-07-11,32.184,32.184,30.738,31.395,24692,0
2008-07-14,31.146,31.97,29.707,30.729,34276,0
2008-07-15,30.619,31.331,29.141,31.051,33002,0
2008-07-16,31.348,31.489,29.697,31.079,22777,0
2008-07-17,31.357,32.473,30.967,31.691,46069,0
2008-07-18,31.999,32.007,30.92,31.442,31063,0
2008-07-21,31.999,31.999,30.957,31.079,18292,0
2008-07-22,30.856,32.473,30.755,32.362,23513,0
2008-07-23,32.381,32.381,31.294,31.841,41375,0
2008-07-24,32.305,32.915,31.395,32.145,24259,0
2008-07-25,32.944,33.241,32.333,32.518,24704,0
2008-07-28,32.934,33.094,31.915,32.428,37752,0
2008-07-29,32.749,32.85,31.545,31.545,24135,0
2008-07-30,31.905,31.905,30.383,30.664,28769,0
2008-07-31,30.619,31.545,30.619,31.201,24476,0
2008-08-01,31.357,31.357,30.076,30.383,25503,0
2008-08-04,30.514,31.526,30.235,30.254,34543,0
2008-08-05,30.866,31.682,30.134,31.573,35406,0
2008-08-06,31.591,31.859,30.629,31.691,20942,0
2008-08-07,31.682,31.868,30.629,31.165,27896,0
2008-08-08,30.318,31.348,30.188,31.146,19622,0
2008-08-11,31.442,33.854,31.219,33.854,39506,0
2008-08-12,33.863,35.098,33.103,34.946,34732,0
2008-08-13,35.98,36.877,35.265,36.767,36324,0
2008-08-14,36.867,38.939,36.867,38.029,37069,0
2008-08-15,38.78,39.19,38.039,39.123,41155,0
2008-08-18,39.123,40.116,37.119,38.354,33836,0
2008-08-19,39.161,39.161,37.834,38.401,17582,0
2008-08-20,39.429,39.429,37.574,37.882,16049,0
2008-08-21,37.583,38.613,37.574,37.973,18853,0
2008-08-22,38.196,38.585,37.574,38.585,15019,0
2008-08-25,38.863,38.872,37.564,37.666,9394,0
2008-08-26,37.872,38.418,37.695,38.418,20845,0
2008-08-27,38.354,38.401,37.601,37.666,24256,0
2008-08-28,37.806,38.299,37.656,38.223,17968,0
2008-08-29,38.066,38.196,37.574,37.648,11656,0
2008-09-02,38.131,38.131,34.653,36.152,65484,0
2008-09-03,36.152,36.152,32.017,32.906,139163,0
2008-09-04,33.076,33.845,32.675,33.556,38792,0
2008-09-05,34.004,34.004,32.805,33.344,19439,0
2008-09-08,34.317,34.531,33.994,34.235,18672,0
2008-09-09,34.235,34.503,34.112,34.253,29600,0
2008-09-10,34.418,36.091,34.253,35.98,72118,0
2008-09-11,36.171,36.171,35.126,35.523,32950,0
2008-09-12,35.181,35.662,34.513,35.368,22845,0
2008-09-15,34.253,35.218,34.235,34.718,21111,0
2008-09-16,35.117,36.877,34.245,36.877,31852,0
2008-09-17,37.064,37.092,35.283,35.896,28660,0
2008-09-18,36.378,38.501,35.301,38.344,49392,0
2008-09-19,40.646,40.848,38.408,38.623,96698,0
2008-09-22,39.208,39.309,36.867,38.751,32288,0
2008-09-23,38.93,39.81,38.066,39.419,31919,0
2008-09-24,40.179,40.179,38.808,38.808,10322,0
2008-09-25,38.966,40.273,38.966,39.903,15356,0
2008-09-26,39.744,40.792,38.966,40.302,16950,0
2008-09-29,40.283,40.358,36.943,38.058,49665,0
2008-09-30,39.634,40.97,37.443,40.507,56607,0
2008-10-01,40.422,41.287,39.438,41.109,59745,0
2008-10-02,41.628,41.628,40.098,40.188,16627,0
2008-10-03,40.97,41.609,40.245,40.377,30081,0
2008-10-06,39.893,40.216,36.072,38.613,44373,0
2008-10-07,39.066,40.358,38.141,39.347,51140,0
2008-10-08,38.426,39.55,36.664,38.01,39506,0
2008-10-09,39.411,39.839,34.087,34.141,60803,0
2008-10-10,32.74,35.671,32.473,35.218,56298,0
2008-10-13,39.447,41.543,38.78,41.231,121282,0
2008-10-14,42.62,42.676,39.69,41.369,87060,0
2008-10-15,41.287,43.279,39.717,41.034,43961,0
2008-10-16,42.415,42.415,38.966,41.314,49917,0
2008-10-17,40.283,41.127,37.186,38.344,60302,0
2008-10-20,39.912,39.912,38.52,39.513,37541,0
2008-10-21,39.744,40.116,38.141,38.834,27239,0
2008-10-22,38.039,38.957,37.232,37.954,30793,0
2008-10-23,38.651,38.948,36.208,36.435,25895,0
2008-10-24,36.18,37.044,35.265,35.514,37952,0
2008-10-27,36.227,36.227,34.494,34.55,26252,0
2008-10-28,35.717,37.479,34.708,37.073,39098,0
2008-10-29,37.479,37.517,34.8,37.138,17187,0
2008-10-30,37.138,38.966,37.138,38.966,34202,0
2008-10-31,38.911,41.24,38.501,40.989,40213,0
2008-11-03,41.524,41.656,38.984,40.857,25730,0
2008-11-04,40.857,41.043,38.149,39.18,24871,0
2008-11-05,38.93,40.563,37.307,37.498,21528,0
2008-11-06,37.38,38.957,36.812,36.812,9029,0
2008-11-07,37.167,38.957,37.119,38.204,10349,0
2008-11-10,38.966,39.094,35.953,36.906,23241,0
2008-11-11,36.803,37.176,35.616,35.635,17733,0
2008-11-12,35.358,36.758,35.069,35.126,34971,0
2008-11-13,35.021,36.416,33.797,36.416,33639,0
2008-11-14,36.008,36.008,33.686,34.791,25778,0
2008-11-17,34.662,35.088,34.308,34.81,15482,0
2008-11-18,34.974,36.017,33.787,34.745,21492,0
2008-11-19,34.662,36.072,34.409,34.791,22638,0
2008-11-20,34.345,35.237,33.179,33.583,24915,0
2008-11-21,34.216,36.628,33.251,36.017,24789,0
2008-11-24,36.591,39.237,36.152,39.104,37283,0
2008-11-25,39.292,39.3,36.378,38.28,33745,0
2008-11-26,37.527,39.152,36.349,39.152,22951,0
2008-11-28,39.152,39.485,38.28,39.485,5946,0
2008-12-01,39.568,39.707,37.186,38.318,26974,0
2008-12-02,38.901,39.152,37.325,38.167,12968,0
2008-12-03,38.167,39.494,37.656,39.494,21377,0
2008-12-04,39.18,39.485,37.343,37.909,15778,0
2008-12-05,38.112,39.893,37.479,39.725,24774,0
2008-12-08,39.893,40.82,38.92,40.691,27439,0
2008-12-09,40.691,41.034,39.568,40.394,40228,0
2008-12-10,40.82,40.999,39.82,40.801,15553,0
2008-12-11,40.773,40.82,39.012,40.125,17700,0
2008-12-12,40.125,40.886,38.066,40.886,14869,0
2008-12-15,40.82,40.82,39.568,40.331,18107,0
2008-12-16,40.811,41.268,39.577,41.193,24920,0
2008-12-17,41.193,41.268,39.874,41.062,21758,0
2008-12-18,40.848,41.24,40.681,41.24,30318,0
2008-12-19,35.727,42.093,35.727,41.581,48935,0
2008-12-22,41.499,41.685,40.431,41.183,17300,0
2008-12-23,41.389,41.389,40.358,41.053,15731,0
2008-12-24,41.505,41.505,40.675,41.006,7774,0
2008-12-26,41.202,41.953,40.905,41.731,7812,0
2008-12-29,41.609,41.609,40.563,40.811,21182,0
2008-12-30,41.231,41.86,40.368,41.86,13099,0
2008-12-31,41.768,42.676,40.47,42.638,12696,0
2009-01-02,41.758,42.638,41.6,42.187,12378,0
2009-01-05,42.657,42.676,42.037,42.289,20916,0
2009-01-06,42.657,42.657,41.296,41.877,13273,0
2009-01-07,42.158,42.158,41.296,41.296,17644,0
2009-01-08,41.524,42.372,41.053,42.372,7569,0
2009-01-09,42.252,42.537,41.666,42.261,12204,0
2009-01-12,42.334,42.666,41.287,41.86,22320,0
2009-01-13,41.675,42.397,41.35,41.543,12125,0
2009-01-14,41.543,41.972,40.914,41.389,19002,0
2009-01-15,41.562,41.972,40.839,41.822,14549,0
2009-01-16,40.82,41.804,40.82,41.533,15418,0
2009-01-20,41.341,41.896,40.773,40.773,24429,0
2009-01-21,41.053,41.877,40.82,41.877,15962,0
2009-01-22,41.424,41.906,40.848,41.543,9586,0
2009-01-23,40.82,41.59,40.82,40.886,6601,0
2009-01-26,41.006,41.628,41.006,41.505,14195,0
2009-01-27,41.505,42.845,41.109,42.817,16958,0
2009-01-28,42.909,43.455,42.196,43.177,11428,0
2009-01-29,42.62,43.131,41.962,42.158,7339,0
2009-01-30,42.397,42.397,41.704,41.704,6074,0
2009-02-02,41.609,43.604,41.304,43.577,14327,0
2009-02-03,43.345,44.297,42.537,44.061,26550,0
2009-02-04,43.604,43.696,41.749,41.749,17611,0
2009-02-05,41.831,43.046,41.831,42.187,9050,0
2009-02-06,42.093,42.647,41.896,42.647,10119,0
2009-02-09,42.629,43.004,41.656,41.758,17210,0
2009-02-10,41.85,42.817,41.533,41.758,12945,0
2009-02-11,41.87,43.187,41.87,43.187,12615,0
2009-02-12,44.42,44.476,43.141,44.476,12850,0
2009-02-13,44.439,44.439,43.177,44.042,6554,0
2009-02-17,43.732,44.023,42.723,42.723,6830,0
2009-02-18,42.676,42.9,41.758,42.657,14712,0
2009-02-19,42.975,43.604,41.053,43.056,7946,0
2009-02-20,42.574,43.177,41.053,43.029,17674,0
2009-02-23,43.205,43.401,41.704,41.713,13738,0
2009-02-24,41.749,43.085,41.24,43.075,28454,0
2009-02-25,42.919,42.919,41.6,41.628,7534,0
2009-02-26,41.822,42.325,41.296,41.609,10614,0
2009-02-27,40.82,42.112,40.591,40.591,8494,0
2009-03-02,40.358,41.533,40.358,41.287,15703,0
2009-03-03,41.785,41.785,39.662,39.829,10117,0
2009-03-04,40.245,40.245,37.186,37.909,16334,0
2009-03-05,37.451,37.593,35.117,35.358,23178,0
2009-03-06,36.081,36.528,35.256,35.523,12295,0
2009-03-09,35.348,35.998,35.021,35.021,13409,0
2009-03-10,35.906,38.167,35.348,38.158,32696,0
2009-03-11,40.451,40.451,38.408,39.94,20468,0
2009-03-12,39.653,42.676,39.263,42.289,36306,0
2009-03-13,42.353,42.537,40.617,41.415,13001,0
2009-03-16,41.962,42.666,41.332,42.047,16256,0
2009-03-17,41.896,42.676,41.462,42.676,10321,0
2009-03-18,42.762,46.379,41.304,46.379,36667,0
2009-03-19,47.065,47.621,46.62,47.428,26661,0
2009-03-20,47.315,48.818,47.203,47.909,38401,0
2009-03-23,48.011,49.497,48.011,49.497,28404,0
2009-03-24,49.17,49.413,48.326,48.335,20691,0
2009-03-25,48.335,49.235,47.89,49.031,20631,0
2009-03-26,49.17,49.83,48.718,49.83,20773,0
2009-03-27,49.633,49.792,47.574,47.947,34545,0
2009-03-30,47.779,48.372,47.222,48.011,16611,0
2009-03-31,48.381,48.662,48.011,48.289,16466,0
2009-04-01,47.743,47.798,46.601,47.779,16080,0
2009-04-02,47.779,48.929,47.779,48.818,38055,0
2009-04-03,48.865,48.865,46.388,48.069,24986,0
2009-04-06,47.668,48.679,47.315,48.484,30357,0
2009-04-07,47.779,48.362,46.434,48.069,23273,0
2009-04-08,46.408,48.207,46.408,48.207,13105,0
2009-04-09,48.131,49.079,47.974,48.756,25808,0
2009-04-13,48.708,49.153,48.298,48.625,8006,0
2009-04-14,48.197,48.197,46.778,47.546,15371,0
2009-04-15,47.409,48.232,46.934,48.197,18520,0
2009-04-16,48.746,49.774,48.569,49.774,16358,0
2009-04-17,49.858,49.905,48.781,49.783,18988,0
2009-04-20,49.812,50.979,49.189,49.719,41963,0
2009-04-21,49.691,50.052,48.993,49.802,26407,0
2009-04-22,49.125,50.182,49.012,49.524,38555,0
2009-04-23,49.671,50.563,49.115,49.578,33710,0
2009-04-24,50.077,50.087,47.121,49.587,38101,0
2009-04-27,49.17,49.282,47.974,48.645,22716,0
2009-04-28,48.616,49.413,48.242,49.207,43570,0
2009-04-29,49.633,49.868,48.616,49.56,25621,0
2009-04-30,50.077,50.077,48.271,48.353,12204,0
2009-05-01,48.39,48.569,47.362,47.611,11104,0
2009-05-04,48.15,48.493,46.434,47.148,20288,0
2009-05-05,46.853,47.409,45.106,45.377,23977,0
2009-05-06,44.767,45.843,44.767,45.386,12734,0
2009-05-07,45.739,46.219,44.297,44.343,11079,0
2009-05-08,44.811,46.943,43.483,43.483,25066,0
2009-05-11,43.483,44.08,42.807,42.985,28066,0
2009-05-12,44.014,45.134,42.817,45.106,24247,0
2009-05-13,45.691,45.691,43.326,43.977,28780,0
2009-05-14,44.268,47.696,43.149,47.493,48250,0
2009-05-15,47.315,47.315,45.115,45.386,32293,0
2009-05-18,45.997,47.019,44.758,45.923,37535,0
2009-05-19,45.386,46.128,44.635,44.902,18746,0
2009-05-20,45.053,46.119,44.968,45.236,31311,0
2009-05-21,44.996,45.246,44.08,44.109,25075,0
2009-05-22,44.199,46.083,43.289,44.136,16740,0
2009-05-26,44.391,46.312,43.297,46.2,20353,0
2009-05-27,46.2,46.472,45.35,46.054,33357,0
2009-05-28,46.807,46.807,45.462,45.952,15025,0
2009-05-29,46.2,46.2,44.485,45.255,23619,0
2009-06-01,46.75,49.633,46.75,49.488,73861,0
2009-06-02,49.301,51.566,46.816,49.783,134207,0
2009-06-03,50.135,51.342,49.125,51.204,43536,0
2009-06-04,51.702,51.946,50.388,51.918,40977,0
2009-06-05,52.883,52.883,51.101,52.586,24294,0
2009-06-08,52.586,52.986,51.823,52.435,27221,0
2009-06-09,52.586,52.864,52.01,52.252,22503,0
2009-06-10,52,52.075,51.082,51.595,39244,0
2009-06-11,51.927,52.883,51.595,52.557,16809,0
2009-06-12,52.623,52.623,51.648,52.279,10084,0
2009-06-15,52.501,52.781,51.396,52.142,28139,0
2009-06-16,51.702,52.269,51.702,52.104,11584,0
2009-06-17,51.964,52.883,51.964,52.623,9113,0
2009-06-18,52.324,52.854,51.685,52.342,16115,0
2009-06-19,52.901,52.977,51.841,51.841,31431,0
2009-06-22,51.387,51.86,50.397,50.702,22559,0
2009-06-23,50.924,51.702,50.173,50.433,12762,0
2009-06-24,50.397,52.632,50.295,50.332,12456,0
2009-06-25,50.258,51.556,48.308,51.082,17661,0
2009-06-26,50.692,53.978,50.182,53.978,110559,0
2009-06-29,53.345,53.345,51.471,51.749,29002,0
2009-06-30,52.567,52.696,51.036,51.148,17730,0
2009-07-01,51.86,51.86,50.683,51.471,22291,0
2009-07-02,51.063,51.491,50.683,50.979,14782,0
2009-07-06,51.027,51.387,50.777,51.036,8508,0
2009-07-07,51.212,51.481,49.792,50.182,8986,0
2009-07-08,50.608,50.608,48.838,48.939,16247,0
2009-07-09,49.041,50.441,49.041,49.301,10845,0
2009-07-10,49.7,50.303,49.7,50.303,6513,0
2009-07-13,50.563,50.563,49.18,50.266,8160,0
2009-07-14,50.397,50.702,49.905,50.332,8221,0
2009-07-15,50.646,51.054,49.653,51.017,35881,0
2009-07-16,50.553,51.814,50.415,51.539,30685,0
2009-07-17,51.685,52.288,51.036,51.777,15917,0
2009-07-20,51.946,52.142,50.258,51.556,20169,0
2009-07-21,52.027,52.123,49.653,50.229,43886,0
2009-07-22,49.542,50.239,49.542,50.219,9252,0
2009-07-23,50.239,51.614,49.915,50.896,28507,0
2009-07-24,50.424,51.443,50.424,51.194,7261,0
2009-07-27,51.631,52.678,51.082,52.399,23554,0
2009-07-28,51.918,53.038,51.547,53.019,11416,0
2009-07-29,52.874,52.977,52.324,52.957,11343,0
2009-07-30,52.977,53.439,52.538,52.911,12891,0
2009-07-31,52.482,53.81,52.435,52.435,13299,0
2009-08-03,53.122,53.345,51.036,52.445,11522,0
2009-08-04,51.973,53.625,50.405,51.711,22097,0
2009-08-05,51.443,51.795,49.915,51.795,30296,0
2009-08-06,51.434,51.434,50.34,50.397,9511,0
2009-08-07,51.269,51.269,50.388,50.692,16232,0
2009-08-10,50.096,50.582,49.542,50.21,22576,0
2009-08-11,49.915,50.924,49.633,50.116,12261,0
2009-08-12,50.219,50.832,49.952,50.702,11078,0
2009-08-13,51.082,51.082,50.572,50.878,5985,0
2009-08-14,50.97,51.046,50.096,50.125,11832,0
2009-08-17,50.096,50.582,49.45,50.388,28184,0
2009-08-18,50.096,50.787,50.024,50.787,11747,0
2009-08-19,50.2,50.739,49.7,50.739,6529,0
2009-08-20,50.748,51.091,50.034,50.851,13944,0
2009-08-21,51.614,51.955,50.106,51.566,22320,0
2009-08-24,51.694,51.694,50.979,51.185,9682,0
2009-08-25,51.017,51.529,50.582,51.529,7876,0
2009-08-26,51.232,51.631,50.433,51.519,10026,0
2009-08-27,51.027,51.462,50.86,51.269,14477,0
2009-08-28,51.768,51.768,50.266,50.397,17298,0
2009-08-31,50.295,51.539,50.096,50.154,48511,0
2009-09-01,49.551,50.173,44.885,45.368,80781,0
2009-09-02,45.405,47.428,44.287,44.767,97609,0
2009-09-03,45.161,45.815,43.732,45.534,38061,0
2009-09-04,45.978,46.341,45.542,46.246,15757,0
2009-09-08,46.526,46.807,44.224,44.968,33124,0
2009-09-09,45.062,45.672,44.794,45.635,32672,0
2009-09-10,46.054,46.312,44.711,45.978,33747,0
2009-09-11,46.016,46.535,45.57,45.57,29829,0
2009-09-14,45.18,46.016,44.664,46.016,22644,0
2009-09-15,45.815,46.453,45.472,46.304,15794,0
2009-09-16,46.275,46.453,45.933,46.156,15608,0
2009-09-17,45.869,46.312,45.462,45.462,17568,0
2009-09-18,45.635,45.888,45.284,45.506,24497,0
2009-09-21,45.758,45.906,45.506,45.777,11809,0
2009-09-22,45.805,45.888,45.025,45.19,32903,0
2009-09-23,45.322,46.192,45.322,45.424,15035,0
2009-09-24,45.434,45.879,44.786,44.786,28367,0
2009-09-25,44.533,45.489,44.533,45.275,13524,0
2009-09-28,45.332,45.7,45.006,45.199,10585,0
2009-09-29,45.284,45.777,45.134,45.134,8637,0
2009-09-30,45.294,45.767,44.767,44.93,22483,0
2009-10-01,44.857,45.062,44.174,44.174,21542,0
2009-10-02,43.836,44.042,43.604,43.714,15927,0
2009-10-05,43.752,44.042,43.714,43.761,14803,0
2009-10-06,44.174,44.533,43.798,44.297,10222,0
2009-10-07,44.495,44.857,44.268,44.372,10641,0
2009-10-08,44.819,45.322,44.504,44.533,18033,0
2009-10-09,44.749,45.542,44.589,45.506,15337,0
2009-10-12,45.869,45.916,45.481,45.681,8398,0
2009-10-13,45.57,45.625,45.35,45.552,4468,0
2009-10-14,45.923,45.923,45.227,45.643,17700,0
2009-10-15,45.246,45.786,43.63,43.995,22565,0
2009-10-16,44.071,45.322,43.64,43.64,22147,0
2009-10-19,44.023,44.654,44.014,44.42,12813,0
2009-10-20,44.691,45.453,44.343,44.542,19611,0
2009-10-21,44.533,44.848,44.042,44.09,23757,0
2009-10-22,44.014,44.224,43.205,43.297,29123,0
2009-10-23,43.225,43.977,42.574,42.611,27241,0
2009-10-26,42.583,42.882,41.749,41.776,28023,0
2009-10-27,41.841,43.029,41.841,41.943,18362,0
2009-10-28,42.353,42.882,42.102,42.102,16948,0
2009-10-29,42.695,42.695,42.102,42.372,12391,0
2009-10-30,42.215,42.334,41.609,41.666,27318,0
2009-11-02,42.047,42.187,40.96,41.972,44074,0
2009-11-03,41.98,42.12,41.193,41.332,11100,0
2009-11-04,41.619,41.749,40.82,40.905,17689,0
2009-11-05,41.287,41.287,40.089,41.183,20562,0
2009-11-06,40.952,41.323,40.82,41.222,13895,0
2009-11-09,41.666,41.666,40.839,41.09,14066,0
2009-11-10,41.1,41.36,40.905,40.914,14240,0
2009-11-11,41.231,41.533,40.923,41.304,18771,0
2009-11-12,41.452,41.822,40.83,40.857,13049,0
2009-11-13,40.933,41.666,40.82,41.398,19601,0
2009-11-16,41.943,43.448,41.749,43.401,33153,0
2009-11-17,43.112,44.242,43.046,43.577,24851,0
2009-11-18,43.958,44.234,43.187,43.995,17383,0
2009-11-19,44.023,44.023,42.47,42.556,25981,0
2009-11-20,42.556,42.938,42.556,42.723,16292,0
2009-11-23,43.196,43.604,43.065,43.187,11525,0
2009-11-24,43.883,44.08,43.483,44.071,26683,0
2009-11-25,44.165,44.165,43.215,43.604,16194,0
2009-11-27,42.762,43.085,42.714,42.723,10105,0
2009-11-30,43.252,44.334,43.131,43.92,53394,0
2009-12-01,44.242,45.462,44.199,45.453,72981,0
2009-12-02,45.462,47.13,45.006,47.019,43173,0
2009-12-03,47.298,47.537,46.36,46.526,30511,0
2009-12-04,47.399,48.569,47,48.569,33687,0
2009-12-07,48.964,50.06,48.679,49.802,35011,0
2009-12-08,49.441,49.915,48.708,49.915,18951,0
2009-12-09,49.915,50.563,49.423,50.563,31784,0
2009-12-10,50.924,50.924,49.506,50.692,30120,0
2009-12-11,50.97,51.027,49.653,51.027,34629,0
2009-12-14,51.027,51.072,50.767,51.027,20382,0
2009-12-15,51.027,51.027,50.469,50.933,23431,0
2009-12-16,51.072,51.287,50.507,50.97,21002,0
2009-12-17,50.563,51.007,49.691,50.97,26301,0
2009-12-18,51.027,51.027,49.924,50.479,39402,0
2009-12-21,50.543,50.748,49.05,50.163,18910,0
2009-12-22,49.979,50.896,49.17,50.886,21649,0
2009-12-23,50.933,50.933,49.747,50.886,19081,0
2009-12-24,50.878,51.027,50.656,50.979,5578,0
2009-12-28,50.832,51.082,50.637,51.082,8823,0
2009-12-29,51.212,51.212,50.369,51.027,3789,0
2009-12-30,50.543,51.027,50.116,50.904,13738,0
2009-12-31,50.97,51.007,49.996,50.116,8827,0
2010-01-04,49.431,50.313,48.455,49.719,32940,0
2010-01-05,49.551,49.551,48.252,48.465,19093,0
2010-01-06,48.465,49.041,48.465,48.662,8967,0
2010-01-07,48.875,48.875,47.176,47.992,22487,0
2010-01-08,47.779,48.279,47.52,47.779,6775,0
2010-01-11,47.816,47.9,47.315,47.621,12407,0
2010-01-12,47.315,47.438,46.868,47.083,15021,0
2010-01-13,47.13,49.134,47.038,48.653,21889,0
2010-01-14,48.679,48.679,46.962,48.289,11420,0
2010-01-15,48.475,48.847,46.962,47.306,15590,0
2010-01-19,47.315,47.602,47.065,47.565,14290,0
2010-01-20,47.38,47.752,46.877,47.13,11394,0
2010-01-21,47.315,47.503,46.388,46.388,16735,0
2010-01-22,46.388,46.843,45.923,46.006,14534,0
2010-01-25,46.526,47.52,46.275,46.563,12190,0
2010-01-26,45.786,46.21,45.18,45.19,14805,0
2010-01-27,45.227,47.984,45.227,47.779,25647,0
2010-01-28,48.05,48.215,46.63,46.981,18598,0
2010-01-29,46.962,48.087,46.826,46.826,15704,0
2010-02-01,47.203,47.546,46.953,47.121,18237,0
2010-02-02,47,47.222,46.695,46.853,24221,0
2010-02-03,46.572,47.438,46.572,46.601,7423,0
2010-02-04,46.35,46.639,44.987,44.996,15385,0
2010-02-05,45.199,46.312,44.885,45.57,10557,0
2010-02-08,47.279,47.279,45.255,45.906,19151,0
2010-02-09,46.63,46.868,45.662,46.868,18487,0
2010-02-10,47.074,47.213,46.388,46.887,8615,0
2010-02-11,46.915,47.825,46.705,47.769,9320,0
2010-02-12,47.315,48.635,46.045,48.069,42696,0
2010-02-16,48.455,48.455,47.093,47.779,12816,0
2010-02-17,47.779,48.141,47.13,48.141,26225,0
2010-02-18,47.965,48.106,47.611,48.106,15299,0
2010-02-19,48.106,48.106,47.537,47.947,11464,0
2010-02-22,48.106,48.106,47.52,47.565,13606,0
2010-02-23,47.546,48.011,47.315,47.593,16322,0
2010-02-24,47.807,48.096,47.602,47.938,6714,0
2010-02-25,49.282,53.067,49.282,52.911,114408,0
2010-02-26,52.678,52.678,50.711,51.631,25482,0
2010-03-01,51.685,52.324,51.547,52.324,33823,0
2010-03-02,52.463,52.846,52.123,52.846,19834,0
2010-03-03,52.696,53.345,52.567,53.067,24167,0
2010-03-04,53.019,53.635,53.019,53.253,8246,0
2010-03-05,53.169,54.404,53.019,54.404,20377,0
2010-03-08,54.404,54.739,54.126,54.654,24918,0
2010-03-09,54.654,55.099,54.385,54.663,29651,0
2010-03-10,54.968,54.968,53.458,54.144,33217,0
2010-03-11,53.978,54.301,53.57,53.96,10603,0
2010-03-12,53.922,54.413,53.505,54.068,7015,0
2010-03-15,54.068,54.729,54.068,54.442,19972,0
2010-03-16,54.673,54.968,54.423,54.86,34869,0
2010-03-17,54.739,55.173,54.413,54.58,37142,0
2010-03-18,54.496,54.739,54.264,54.7,17246,0
2010-03-19,54.739,54.821,54.041,54.821,24392,0
2010-03-22,54.505,54.977,54.107,54.896,21421,0
2010-03-23,54.869,56.593,54.739,55.721,59426,0
2010-03-24,55.822,55.822,55.089,55.48,10098,0
2010-03-25,55.471,55.471,54.739,54.747,24284,0
2010-03-26,54.773,54.773,53.82,54.534,12717,0
2010-03-29,54.543,54.923,54.32,54.413,10687,0
2010-03-30,54.71,54.86,53.486,54.739,23210,0
2010-03-31,54.423,54.692,53.997,54.423,15264,0
2010-04-01,54.394,54.692,54.041,54.227,10956,0
2010-04-05,54.198,54.534,54.198,54.534,12069,0
2010-04-06,54.534,54.553,54.198,54.553,13160,0
2010-04-07,54.283,54.636,53.829,54.06,28591,0
2010-04-08,54.013,54.013,53.038,53.132,17102,0
2010-04-09,53.282,53.652,52.51,52.688,16131,0
2010-04-12,52.781,52.79,51.539,51.73,18401,0
2010-04-13,52,52.874,51.036,52.198,27759,0
2010-04-14,52.642,55.089,52.216,54.543,51041,0
2010-04-15,54.311,54.433,53.875,54.311,8366,0
2010-04-16,54.366,54.366,52.529,52.548,21642,0
2010-04-19,52.557,52.929,52.075,52.225,18159,0
2010-04-20,52.491,52.874,52.225,52.772,19739,0
2010-04-21,52.883,53.104,51.64,52.243,22350,0
2010-04-22,51.73,52.234,49.792,50.814,72033,0
2010-04-23,50.823,50.841,50.229,50.591,14929,0
2010-04-26,50.924,52.417,50.35,51.204,43036,0
2010-04-27,50.729,51.556,50.34,50.979,28360,0
2010-04-28,51.342,52.445,50.711,50.805,6025,0
2010-04-29,51.387,51.879,50.823,51.851,12179,0
2010-04-30,52.01,52.056,50.35,51.101,26999,0
2010-05-03,51.101,52.351,51.054,51.377,18929,0
2010-05-04,51.157,51.529,50.096,51.259,34768,0
2010-05-05,50.517,51.622,50.517,51.232,52410,0
2010-05-06,51.278,52.142,49.895,51.491,41524,0
2010-05-07,51.054,51.955,50.322,50.591,29801,0
2010-05-10,52.463,52.463,51.434,52.445,15019,0
2010-05-11,51.955,52.065,51.222,51.899,25139,0
2010-05-12,52.262,52.389,51.927,52.252,15098,0
2010-05-13,52.234,52.234,50.886,51.406,22513,0
2010-05-14,51.036,51.138,48.955,49.098,39750,0
2010-05-17,49.488,49.488,47.686,48.05,76139,0
2010-05-18,48.298,48.616,47.872,48.252,23366,0
2010-05-19,48.252,48.418,47.371,47.919,14150,0
2010-05-20,47.279,47.725,46.472,46.859,61792,0
2010-05-21,46.545,48.993,46.453,47.872,40597,0
2010-05-24,48.078,48.828,46.741,46.972,23720,0
2010-05-25,46.434,47.288,45.72,46.192,30352,0
2010-05-26,46.601,47.467,46.219,46.228,36899,0
2010-05-27,47.13,47.872,46.453,47.769,20248,0
2010-05-28,47.779,47.779,46.148,46.166,27661,0
2010-06-01,45.672,45.681,44.439,44.654,66363,0
2010-06-02,45.143,46.101,44.533,45.843,86496,0
2010-06-03,46.21,47.13,45.462,46.416,26037,0
2010-06-04,45.923,46.21,45.015,45.134,26352,0
2010-06-07,45.579,45.579,44.242,44.242,28686,0
2010-06-08,44.26,44.819,43.549,43.977,33978,0
2010-06-09,44.429,44.691,43.771,44.1,16745,0
2010-06-10,44.977,45.143,44.297,44.968,24531,0
2010-06-11,44.767,46.687,44.362,46.687,48059,0
2010-06-14,46.896,47.853,46.695,46.924,16438,0
2010-06-15,47.419,47.845,47.13,47.399,20925,0
2010-06-16,47.288,47.853,46.582,46.778,15907,0
2010-06-17,47.467,47.467,46.408,47.203,39058,0
2010-06-18,47.511,47.511,46.408,46.732,29707,0
2010-06-21,46.991,47.696,45.72,46.148,38706,0
2010-06-22,46.322,47.046,45.843,45.969,23733,0
2010-06-23,46.294,46.294,45.515,45.834,17024,0
2010-06-24,45.805,46.649,44.664,44.749,46365,0
2010-06-25,44.977,45.534,44.199,45.043,92705,0
2010-06-28,45.255,45.534,44.551,44.867,32075,0
2010-06-29,44.569,44.921,44.08,44.381,28887,0
2010-06-30,44.574,45.244,44.237,44.462,27227,0
2010-07-01,44.305,44.711,43.131,43.345,31015,0
2010-07-02,43.883,43.883,42.743,42.9,14677,0
2010-07-06,43.587,43.595,42.224,42.602,42133,0
2010-07-07,42.909,44.305,42.424,44.297,31084,0
2010-07-08,44.767,44.767,43.902,44.729,17078,0
2010-07-09,44.838,45.615,44.607,45.524,14579,0
2010-07-12,45.106,45.506,44.819,44.949,10859,0
2010-07-13,45.496,46.649,45.35,46.453,21746,0
2010-07-14,46.219,47.352,45.748,47.279,49983,0
2010-07-15,47.428,47.769,46.516,46.759,7259,0
2010-07-16,46.379,47.083,46.379,46.62,24447,0
2010-07-19,46.877,47.259,46.073,46.687,66537,0
2010-07-20,46.119,47.779,45.933,47.63,42675,0
2010-07-21,47.733,47.853,46.444,46.62,22018,0
2010-07-22,47.213,47.816,46.695,47.788,9813,0
2010-07-23,47.733,49.05,46.859,48.409,22242,0
2010-07-26,48.764,49.802,48.289,49.755,19597,0
2010-07-27,49.839,49.839,48.399,48.484,22577,0
2010-07-28,48.635,49.105,47.928,47.956,17867,0
2010-07-29,48.465,49.079,47.769,47.863,5453,0
2010-07-30,47.269,48.178,46.732,47.872,8623,0
2010-08-02,48.625,50.656,47.602,47.947,51479,0
2010-08-03,47.64,48.242,47.334,47.447,11306,0
2010-08-04,47.419,47.779,47.269,47.677,6588,0
2010-08-05,47.853,47.853,46.853,46.853,22851,0
2010-08-06,46.695,47.288,46.379,47.222,12924,0
2010-08-09,47.743,48.207,46.816,47.769,13504,0
2010-08-10,47.315,47.974,46.924,47.166,16584,0
2010-08-11,46.416,46.962,45.805,45.969,35891,0
2010-08-12,45.824,46.379,45.359,45.978,27883,0
2010-08-13,46.2,46.35,45.542,45.739,15190,0
2010-08-16,45.767,46.499,45.472,46.491,6343,0
2010-08-17,46.75,47.083,46.369,46.759,13912,0
2010-08-18,46.859,46.981,46.434,46.807,8908,0
2010-08-19,46.658,46.732,45.923,45.923,27769,0
2010-08-20,45.923,46.611,45.843,46.509,20360,0
2010-08-23,46.516,46.658,45.006,45.161,8865,0
2010-08-24,44.93,47.083,44.579,46.798,45068,0
2010-08-25,46.62,47.696,46.219,47.696,14146,0
2010-08-26,47.705,47.752,46.798,46.962,11150,0
2010-08-27,47.677,47.881,46.915,47.881,13236,0
2010-08-30,47.798,47.798,45.758,46.016,15744,0
2010-08-31,46.157,46.947,45.461,46.139,36271,0
2010-09-01,46.453,47.306,46.228,47.251,15062,0
2010-09-02,47.251,47.39,46.582,47.158,13280,0
2010-09-03,47.752,47.752,46.798,47.222,6648,0
2010-09-07,47.176,47.176,46.304,46.463,7855,0
2010-09-08,46.705,47.529,46.509,47.121,8521,0
2010-09-09,47.715,47.715,46.853,47.334,12662,0
2010-09-10,47.593,47.965,47.315,47.76,8652,0
2010-09-13,47.965,48.232,47.64,48.125,12130,0
2010-09-14,48.096,48.096,47.648,47.9,8274,0
2010-09-15,47.503,48.05,46.853,47.798,28707,0
2010-09-16,47.503,47.938,46.853,46.896,10430,0
2010-09-17,47.428,47.428,46.759,46.759,13057,0
2010-09-20,46.991,47.769,46.877,47.769,8777,0
2010-09-21,47.593,47.769,46.924,47.529,8397,0
2010-09-22,47.241,47.565,46.868,47.315,8813,0
2010-09-23,47.13,47.537,47,47.019,7250,0
2010-09-24,47.476,47.752,47.083,47.752,15449,0
2010-09-27,47.733,48.308,47.112,48.15,29900,0
2010-09-28,48.561,49.098,48.141,48.974,13727,0
2010-09-29,48.838,49.596,48.561,49.263,14507,0
2010-09-30,49.423,49.542,48.746,49.105,10671,0
2010-10-01,49.06,49.515,48.8,49.115,6374,0
2010-10-04,49.05,49.423,48.865,48.865,14524,0
2010-10-05,49.488,50.553,48.939,50.405,18146,0
2010-10-06,50.192,50.637,50.135,50.369,6412,0
2010-10-07,50.608,50.656,49.606,49.606,12597,0
2010-10-08,49.615,50.024,49.301,49.97,5723,0
2010-10-11,49.82,50.144,49.413,49.71,5309,0
2010-10-12,49.339,49.441,48.764,49.282,6361,0
2010-10-13,49.263,50.034,49.06,49.624,11243,0
2010-10-14,49.765,49.988,48.964,49.497,14025,0
2010-10-15,50.06,50.06,49.413,49.82,12442,0
2010-10-18,49.737,50.526,49.596,50.077,14490,0
2010-10-19,50.077,50.553,49.587,49.728,12137,0
2010-10-20,50.096,50.961,49.71,50.553,18587,0
2010-10-21,50.608,50.608,49.17,49.633,11313,0
2010-10-22,49.643,50.077,49.226,49.596,4224,0
2010-10-25,50.034,50.034,49.643,49.868,3415,0
2010-10-26,49.802,50.526,49.377,50.526,10182,0
2010-10-27,50.517,50.517,49.542,49.624,7290,0
2010-10-28,49.905,50.303,49.45,50.015,25399,0
2010-10-29,49.903,49.903,49.474,49.474,8909,0
2010-11-01,49.858,50.052,49.45,49.578,9302,0
2010-11-02,50.182,51.323,49.887,51.278,15609,0
2010-11-03,51.091,51.491,50.711,50.979,15240,0
2010-11-04,51.491,51.631,50.86,51.342,18873,0
2010-11-05,51.685,51.694,51.036,51.676,9390,0
2010-11-08,51.739,52.198,51.111,52.198,8654,0
2010-11-09,52.399,52.399,50.192,51.415,32346,0
2010-11-10,51.787,52.613,51.787,52.613,9436,0
2010-11-11,52.361,52.586,50.796,51.908,49405,0
2010-11-12,51.648,52.132,50.469,51.991,30985,0
2010-11-15,52.445,53.81,52.161,53.486,23816,0
2010-11-16,53.076,54.273,52.883,54.032,19909,0
2010-11-17,53.988,53.988,53.355,53.67,8834,0
2010-11-18,54.162,54.413,53.524,54.068,19404,0
2010-11-19,54.087,54.087,52.696,53.81,38051,0
2010-11-22,53.448,54.423,53.448,54.385,21395,0
2010-11-23,54.152,54.152,53.734,53.829,9739,0
2010-11-24,54.134,54.134,53.753,53.81,21265,0
2010-11-26,53.411,54.013,53.226,53.857,5475,0
2010-11-29,53.439,54.739,53.439,54.636,50428,0
2010-11-30,54.724,54.724,53.735,54.277,159473,0
2010-12-01,55.099,55.099,53.82,54.245,39651,0
2010-12-02,53.635,54.33,53.401,53.968,20679,0
2010-12-03,53.524,54.968,53.524,54.86,17188,0
2010-12-06,54.534,56.093,53.95,54.291,57668,0
2010-12-07,54.987,55.173,54.514,54.663,65407,0
2010-12-08,54.739,54.85,54.356,54.7,21366,0
2010-12-09,54.887,54.887,54.134,54.227,26148,0
2010-12-10,54.461,54.609,54.18,54.534,20805,0
2010-12-13,54.47,54.617,54.134,54.134,15349,0
2010-12-14,54.534,54.534,53.678,53.82,31067,0
2010-12-15,53.467,54.264,52.781,52.781,65604,0
2010-12-16,52.883,54.041,52.706,53.875,17245,0
2010-12-17,53.524,53.978,53.262,53.66,15632,0
2010-12-20,53.801,53.81,53.345,53.515,25444,0
2010-12-21,53.58,53.753,53.282,53.496,17699,0
2010-12-22,53.429,53.429,52.426,53.019,11727,0
2010-12-23,52.938,53.496,52.123,52.753,29785,0
2010-12-27,52.417,53.345,52.417,53.169,5481,0
2010-12-28,53.029,53.067,52.753,52.837,17772,0
2010-12-29,52.881,53.168,52.413,52.478,19318,0
2010-12-30,52.536,52.536,52.07,52.07,6046,0
2010-12-31,52.087,52.116,50.941,51.563,41105,0
2011-01-03,51.955,53.001,51.072,52.837,24559,0
2011-01-04,53.122,53.15,52.342,52.361,14965,0
2011-01-05,52.538,52.948,52.288,52.604,20886,0
2011-01-06,52.65,52.65,51.491,52.01,32976,0
2011-01-07,51.982,52.188,51.614,51.955,18252,0
2011-01-10,52.027,52.104,51.539,51.749,19057,0
2011-01-11,51.86,51.86,51.204,51.795,15184,0
2011-01-12,52.161,52.161,51.777,52.02,42800,0
2011-01-13,52.234,52.234,51.937,51.973,19140,0
2011-01-14,52.027,52.198,51.667,51.991,30631,0
2011-01-18,52.389,52.389,51.777,52.065,8897,0
2011-01-19,52.094,52.094,50.35,50.572,18301,0
2011-01-20,51.027,51.667,50.608,50.777,46224,0
2011-01-21,51.387,52.262,50.415,50.433,56255,0
2011-01-24,51.063,51.832,50.618,51.739,43043,0
2011-01-25,51.64,51.667,50.388,50.767,39649,0
2011-01-26,50.924,51.648,50.517,51.595,31410,0
2011-01-27,51.648,51.73,50.933,51.027,17229,0
2011-01-28,51.232,51.491,49.368,49.551,47043,0
2011-01-31,50.001,50.867,49.74,50.113,16407,0
2011-02-01,50.526,51.667,50.526,51.333,11310,0
2011-02-02,51.539,51.804,50.851,50.998,14455,0
2011-02-03,51.017,51.111,49.887,49.942,24711,0
2011-02-04,50.042,50.042,48.983,49.32,15971,0
2011-02-07,49.56,50.36,49.263,50.07,13715,0
2011-02-08,50.096,50.182,49.497,50.106,12644,0
2011-02-09,50.656,50.904,49.542,50.052,33214,0
2011-02-10,49.671,51.027,49.671,50.851,24974,0
2011-02-11,50.637,51.232,50.229,51.232,23380,0
2011-02-14,51.333,51.462,50.683,50.748,11863,0
2011-02-15,50.805,50.988,50.608,50.787,6267,0
2011-02-16,50.97,51.007,50.405,50.729,8123,0
2011-02-18,50.805,51.491,50.805,51.148,27037,0
2011-02-22,51.091,51.443,50.796,51.046,50874,0
2011-02-23,51.101,51.36,50.924,51.063,18669,0
2011-02-24,51.259,51.443,51.027,51.296,17327,0
2011-02-25,51.287,51.657,51.091,51.657,7435,0
2011-02-28,52.175,53.534,51.893,53.534,60714,0
2011-03-01,53.734,53.81,51.51,53.169,129927,0
2011-03-02,52.911,53.652,52.883,53.401,19733,0
2011-03-03,53.734,54.144,53.477,54.144,32695,0
2011-03-04,54.162,54.821,54.097,54.821,12530,0
2011-03-07,54.968,55.016,54.116,54.423,12214,0
2011-03-08,54.58,55.163,54.487,55.163,6756,0
2011-03-09,55.591,55.591,54.793,55.099,9633,0
2011-03-10,55.648,55.648,54.756,54.977,18994,0
2011-03-11,54.747,55.629,54.747,54.783,13052,0
2011-03-14,54.71,55.528,54.273,54.968,31909,0
2011-03-15,54.505,55.041,54.505,54.831,14709,0
2011-03-16,54.95,55.323,54.682,55.016,25723,0
2011-03-17,55.618,56.335,55.152,55.685,42590,0
2011-03-18,55.999,57.049,55.547,56.629,48397,0
2011-03-21,57.049,58.152,56.658,58.124,18702,0
2011-03-22,58.431,59.368,57.475,59.294,42630,0
2011-03-23,59.033,60.656,58.894,60.544,33602,0
2011-03-24,60.582,61.14,60.563,60.999,14892,0
2011-03-25,60.861,61.994,60.553,60.787,48867,0
2011-03-28,61.066,61.212,59.848,60.45,48567,0
2011-03-29,60.305,60.741,59.97,60.741,53528,0
2011-03-30,60.824,61.037,60.083,61.009,29977,0
2011-03-31,60.961,62.163,60.593,62.015,18957,0
2011-04-01,62.014,62.512,61.418,61.966,72195,0
2011-04-04,62.483,63.775,61.695,63.654,108120,0
2011-04-05,63.645,67.163,62.284,66.734,44018,0
2011-04-06,65.899,69.191,64.944,68.33,66793,0
2011-04-07,69.063,70.282,67.154,68.795,70640,0
2011-04-08,69.334,70.722,68.597,70.227,58575,0
2011-04-11,70.714,70.714,69.349,69.796,22256,0
2011-04-12,69.688,70.804,69.688,70.068,25335,0
2011-04-13,70.221,70.556,66.638,66.958,105093,0
2011-04-14,66.344,68.411,65.415,66.334,72481,0
2011-04-15,65.079,67.387,65.079,66.988,38678,0
2011-04-18,65.881,66.458,65.432,66.234,43199,0
2011-04-19,66.299,67.321,66.102,67.09,34685,0
2011-04-20,67.677,67.862,66.253,66.449,23560,0
2011-04-21,66.372,66.697,64.212,65.618,59493,0
2011-04-25,65.547,66.448,63.673,66.448,35898,0
2011-04-26,66.522,67.311,65.99,66.205,24400,0
2011-04-27,66.42,66.933,65.545,65.646,41674,0
2011-04-28,64.732,65.498,64.017,65.432,20146,0
2011-04-29,65.43,66.576,65.168,65.362,15999,0
2011-05-02,65.403,65.498,64.482,64.652,33803,0
2011-05-03,64.799,64.939,63.466,63.578,59187,0
2011-05-04,63.56,64.072,62.797,62.835,43022,0
2011-05-05,62.816,62.956,61.278,62.146,46774,0
2011-05-06,63.179,63.179,61.382,61.763,32315,0
2011-05-09,61.903,64.12,61.903,64.1,14076,0
2011-05-10,64.25,65.498,64.127,65.05,58719,0
2011-05-11,65.375,65.375,63.065,64.081,66696,0
2011-05-12,63.849,64.712,63.849,64.389,21974,0
2011-05-13,64.492,64.722,63.7,63.999,15591,0
2011-05-16,63.989,64.705,63.551,63.551,23454,0
2011-05-17,63.616,64.25,63.456,63.886,20427,0
2011-05-18,64.017,64.454,63.709,63.999,14691,0
2011-05-19,64.687,64.826,63.903,64.1,31128,0
2011-05-20,63.84,64.779,63.786,64.137,23372,0
2011-05-23,63.551,64.614,62.451,63.97,67465,0
2011-05-24,64.25,64.25,63.551,63.728,12722,0
2011-05-25,63.766,64.045,63.216,63.97,14168,0
2011-05-26,63.989,64.1,62.947,63.877,28806,0
2011-05-27,63.831,64.24,63.786,64.24,10070,0
2011-05-31,64.238,64.247,62.67,62.849,71156,0
2011-06-01,62.956,63.347,60.495,60.552,91448,0
2011-06-02,60.973,64.335,60.973,64.063,52876,0
2011-06-03,63.636,64.063,62.789,63.029,22939,0
2011-06-06,62.947,63.569,62.517,63.207,20159,0
2011-06-07,63.413,64.231,63.189,63.831,24446,0
2011-06-08,63.439,64.652,62.816,62.835,45833,0
2011-06-09,62.928,63.683,62.844,63.029,34474,0
2011-06-10,62.994,63.394,61.549,62.611,19913,0
2011-06-13,63.002,63.123,61.763,61.809,15397,0
2011-06-14,62.395,63.365,62.155,63.365,22940,0
2011-06-15,62.91,63.252,61.736,62.027,26649,0
2011-06-16,61.992,64.196,61.616,64.038,56312,0
2011-06-17,64.306,65.135,63.664,63.757,36496,0
2011-06-20,64.017,64.687,63.804,64.137,10576,0
2011-06-21,64.297,65.135,64.174,65.06,18409,0
2011-06-22,64.902,65.135,63.795,64.855,48597,0
2011-06-23,64.155,64.464,62.469,63.588,17488,0
2011-06-24,63.597,63.728,62.705,63.17,64240,0
2011-06-27,62.919,63.075,62.387,62.76,40459,0
2011-06-28,62.965,63.038,62.469,62.9,23404,0
2011-06-29,62.854,63.308,62.34,62.928,21293,0
2011-06-30,63.28,63.317,62.745,62.999,24507,0
2011-07-01,62.954,64.666,62.391,62.692,18217,0
2011-07-05,62.607,63.009,62.308,63.009,26281,0
2011-07-06,62.925,65.102,62.627,64.28,72502,0
2011-07-07,64.87,65.084,64.253,64.765,31897,0
2011-07-08,64.328,64.514,63,63.767,35034,0
2011-07-11,63.347,64.009,62.63,63.104,17398,0
2011-07-12,63.914,64.157,62.627,62.635,16548,0
2011-07-13,62.714,63.281,62.146,62.76,19043,0
2011-07-14,62.807,62.835,61.231,61.25,11689,0
2011-07-15,61.458,61.506,60.549,60.99,17108,0
2011-07-18,60.703,60.759,59.557,59.716,17318,0
2011-07-19,59.904,60.036,59.065,59.923,24672,0
2011-07-20,59.871,60.524,59.381,59.399,37618,0
2011-07-21,59.528,60.608,59.39,60.58,21189,0
2011-07-22,61.158,61.158,59.756,60.353,14820,0
2011-07-25,59.659,60.079,59.127,59.64,27900,0
2011-07-26,59.653,59.98,59.007,59.202,11060,0
2011-07-27,58.896,59.456,58.67,58.709,17512,0
2011-07-28,58.67,59.998,58.529,59.961,13020,0
2011-07-29,59.514,60.405,59.148,60.079,30959,0
2011-08-01,61.231,61.231,60.308,60.484,23544,0
2011-08-02,60.4,61.373,58.812,58.85,50059,0
2011-08-03,59.42,62.279,59.202,62.039,34195,0
2011-08-04,61.934,61.934,59.541,59.55,30084,0
2011-08-05,59.866,61.231,59.56,60.343,25069,0
2011-08-08,59.12,60.131,56.224,56.234,48233,0
2011-08-09,57.652,60.169,56.307,60.169,50321,0
2011-08-10,59.828,60.29,57.128,57.476,44158,0
2011-08-11,58.886,58.886,56.504,57.512,47683,0
2011-08-12,58.054,58.27,54.958,56.859,77031,0
2011-08-15,57.402,57.735,55.745,56.878,28896,0
2011-08-16,56.157,56.697,55.978,55.978,22140,0
2011-08-17,56.101,56.869,56.091,56.586,21734,0
2011-08-18,56.091,56.344,55.184,55.474,34677,0
2011-08-19,55.296,56.475,54.324,54.352,38533,0
2011-08-22,54.549,55.662,54.248,54.38,47862,0
2011-08-23,54.717,55.388,54.248,55.306,24287,0
2011-08-24,55.363,55.837,54.586,55.306,16518,0
2011-08-25,55.446,55.774,54.457,54.457,37930,0
2011-08-26,54.997,55.474,54.315,55.372,9435,0
2011-08-29,55.016,55.288,53.287,53.37,122246,0
2011-08-30,53.426,53.659,52.35,52.773,187879,0
2011-08-31,53.458,53.891,52.021,52.348,57071,0
2011-09-01,52.331,53.222,51.951,52.754,33974,0
2011-09-02,51.956,52.329,50.941,51.429,35749,0
2011-09-06,50.481,51.193,50.014,50.986,36673,0
2011-09-07,51.683,51.692,51.072,51.683,24195,0
2011-09-08,51.606,52.82,51.416,51.67,62596,0
2011-09-09,51.587,52.148,50.948,51.743,35252,0
2011-09-12,51.351,52.129,51.07,51.845,26533,0
2011-09-13,51.864,52.158,50.716,51.306,29650,0
2011-09-14,51.752,52.35,51.212,52.006,34802,0
2011-09-15,52.491,52.491,51.986,52.463,22938,0
2011-09-16,52.697,53.379,51.864,51.864,49698,0
2011-09-19,51.416,52.015,50.706,51.453,17487,0
2011-09-20,51.855,52.158,51.203,51.203,22877,0
2011-09-21,51.342,52.268,50.491,50.687,17526,0
2011-09-22,50.491,52.547,50.352,52.241,53945,0
2011-09-23,52.071,53.013,51.416,51.978,19799,0
2011-09-26,52.061,52.866,50.631,52.669,18055,0
2011-09-27,53.23,53.23,51.678,51.951,25748,0
2011-09-28,51.416,52.341,51.416,51.606,36937,0
2011-09-29,52.305,52.434,50.612,52.167,21534,0
2011-09-30,51.688,52.953,51.51,51.847,20130,0
2011-10-03,51.577,52.689,48.613,48.687,34676,0
2011-10-04,48.688,49.975,46.988,49.044,80559,0
2011-10-05,49.288,49.515,47.663,49.064,19256,0
2011-10-06,49.25,49.928,48.283,49.805,21549,0
2011-10-07,50.22,50.22,48.414,48.772,28848,0
2011-10-10,49.547,50.381,48.79,50.361,22645,0
2011-10-11,49.893,50.846,49.846,50.753,15189,0
2011-10-12,51.369,53.202,50.94,52.894,23248,0
2011-10-13,51.434,52.82,51.434,52.259,22212,0
2011-10-14,52.895,53.976,52.396,53.619,22433,0
2011-10-17,53.614,53.614,50.828,51.597,39201,0
2011-10-18,52.071,53.614,51.874,53.37,31385,0
2011-10-19,53.55,53.614,52.241,52.398,12493,0
2011-10-20,53.174,53.174,52.015,52.015,5008,0
2011-10-21,53.185,53.382,52.396,53.166,13127,0
2011-10-24,53.258,54.043,52.604,54.034,51471,0
2011-10-25,53.317,53.638,51.899,51.899,16305,0
2011-10-26,53.411,53.411,51.938,52.623,14119,0
2011-10-27,53.382,54.959,53.372,54.642,31670,0
2011-10-28,54.642,54.669,52.726,52.933,22927,0
2011-10-31,52.356,53.452,52.292,52.461,31516,0
2011-11-01,51.582,52.348,51.063,51.505,40400,0
2011-11-02,52.406,53.119,51.525,52.726,18796,0
2011-11-03,52.867,54.455,52.165,54.086,17114,0
2011-11-04,53.891,54.059,52.877,53.777,14544,0
2011-11-07,53.767,53.853,52.556,52.773,13876,0
2011-11-08,53.053,54.275,52.821,53.995,11897,0
2011-11-09,52.84,53.072,51.628,51.647,26205,0
2011-11-10,52.594,52.594,50.471,50.95,26939,0
2011-11-11,51.947,51.947,50.707,51.176,24677,0
2011-11-14,51.42,51.42,50.651,50.969,17652,0
2011-11-15,50.884,51.813,50.839,51.728,18197,0
2011-11-16,51.158,51.851,51.016,51.054,14475,0
2011-11-17,51.281,51.786,51.092,51.467,15835,0
2011-11-18,51.841,52.773,51.563,52.192,12879,0
2011-11-21,51.786,51.786,50.997,51.186,15223,0
2011-11-22,51.186,51.4,49.994,50.462,9950,0
2011-11-23,50.171,50.697,48.386,48.623,19499,0
2011-11-25,48.633,49.56,48.386,48.433,5646,0
2011-11-28,49.834,50.801,49.403,50.697,22631,0
2011-11-29,50.556,50.997,49.853,50.716,6439,0
2011-11-30,51.943,52.586,50.966,52.586,36466,0
2011-12-01,52.058,52.116,50.303,50.443,24858,0
2011-12-02,51.525,51.638,50.641,51.448,9218,0
2011-12-05,51.665,51.709,49.91,50.257,27341,0
2011-12-06,51.019,52.264,50.914,52.182,22757,0
2011-12-07,52.012,52.012,50.884,51.326,28799,0
2011-12-08,50.95,51.054,49.768,49.984,26616,0
2011-12-09,50.37,52.012,50.218,51.683,15999,0
2011-12-12,51.611,51.611,50.725,51.158,17743,0
2011-12-13,51.281,52.039,50.443,50.443,31461,0
2011-12-14,50.529,51.42,50.181,50.707,22160,0
2011-12-15,51.129,51.129,50.049,50.857,16853,0
2011-12-16,51.129,51.262,50.03,50.811,34493,0
2011-12-19,51.381,52.357,50.707,50.735,17513,0
2011-12-20,51.271,51.974,50.931,51.786,19883,0
2011-12-21,51.777,52.49,51.206,52.339,41800,0
2011-12-22,52.303,53.195,52.239,53.195,25182,0
2011-12-23,53.28,53.516,53.053,53.382,11063,0
2011-12-27,53.449,53.449,53.176,53.28,7748,0
2011-12-28,53.29,53.29,52.357,52.357,8023,0
2011-12-29,52.594,53.372,52.594,53.372,10014,0
2011-12-30,54.623,56.163,53.786,54.978,51447,0
2012-01-03,55.582,55.582,54.557,55.024,39600,0
2012-01-04,54.839,55.139,54.125,54.152,19645,0
2012-01-05,54.218,54.81,53.919,54.255,8964,0
2012-01-06,54.237,54.642,53.27,53.27,18427,0
2012-01-09,53.411,54.012,53.335,53.655,12981,0
2012-01-10,54.455,54.651,53.947,54.134,12794,0
2012-01-11,53.404,54.121,53.207,53.81,21991,0
2012-01-12,53.733,54.613,53.481,54.613,38024,0
2012-01-13,54.424,54.696,53.867,54.463,11004,0
2012-01-17,54.94,54.94,54.121,54.762,13322,0
2012-01-18,54.509,55.185,54.067,54.895,23674,0
2012-01-19,54.689,55.195,54.689,54.95,11566,0
2012-01-20,53.064,55.402,53.064,55.402,22701,0
2012-01-23,55.401,56.059,55.205,55.676,12785,0
2012-01-24,55.547,56.61,55.547,56.553,16790,0
2012-01-25,56.647,56.828,55.988,56.43,18226,0
2012-01-26,56.828,56.997,56.45,56.638,14992,0
2012-01-27,56.789,58.214,56.789,57.638,19834,0
2012-01-30,57.685,57.768,56.375,56.45,20534,0
2012-01-31,56.798,57.725,56.496,57.281,14574,0
2012-02-01,57.676,58.431,57.469,58.243,19338,0
2012-02-02,57.534,58.364,57.534,58.364,9620,0
2012-02-03,58.733,60.325,58.384,59.853,20003,0
2012-02-06,59.967,60.279,58.976,59.484,17052,0
2012-02-07,59.871,60.335,58.458,59.628,21129,0
2012-02-08,60.015,60.93,59.824,60.589,27144,0
2012-02-09,60.635,61.004,60.185,60.589,10018,0
2012-02-10,60.967,60.967,59.402,59.581,15961,0
2012-02-13,60.176,60.427,59.628,60.371,9728,0
2012-02-14,60.465,60.713,59.675,60.4,6440,0
2012-02-15,60.4,60.4,59.308,59.43,21739,0
2012-02-16,58.514,61.052,58.458,60.616,45859,0
2012-02-17,61.258,61.258,60.427,61.09,16748,0
2012-02-21,60.807,60.807,59.76,60.57,23127,0
2012-02-22,60.343,60.825,60.176,60.532,6652,0
2012-02-23,60.958,61.042,60.532,61.042,21763,0
2012-02-24,61.042,61.165,60.751,61.023,9390,0
2012-02-27,60.891,61.238,60.343,61.183,7160,0
2012-02-28,61.238,61.238,60.684,61.013,7366,0
2012-02-29,60.964,61.275,60.757,60.757,14629,0
2012-03-01,61.183,61.522,60.816,60.816,17272,0
2012-03-02,60.901,61.541,60.343,60.589,22151,0
2012-03-05,60.825,61.183,60.455,60.665,6348,0
2012-03-06,60.343,60.825,59.947,60.042,17240,0
2012-03-07,60.111,60.694,59.947,60.57,9006,0
2012-03-08,61.072,61.155,60.005,60.343,11153,0
2012-03-09,60.343,60.343,59.928,60.12,8355,0
2012-03-12,59.871,60.863,59.523,60.042,12282,0
2012-03-13,59.871,61.145,59.76,61.081,12033,0
2012-03-14,60.761,61.287,59.562,59.636,23742,0
2012-03-15,59.636,59.656,58.458,59.327,36703,0
2012-03-16,59.081,59.562,58.477,59.439,26853,0
2012-03-19,58.967,59.656,58.77,58.883,20555,0
2012-03-20,58.808,59.25,58.789,58.818,7175,0
2012-03-21,59.118,59.146,57.987,58.091,13105,0
2012-03-22,58.299,58.855,57.685,58.081,22917,0
2012-03-23,58.761,59.1,58.233,58.458,23426,0
2012-03-26,59.183,59.843,58.477,59.063,25638,0
2012-03-27,59.1,59.494,58.902,59.1,9091,0
2012-03-28,59.347,59.347,58.299,58.846,12450,0
2012-03-29,58.441,59.393,58.441,59.308,14638,0
2012-03-30,59.656,59.75,59.09,59.155,9326,0
2012-04-02,59.384,59.685,59.211,59.685,17865,0
2012-04-03,59.667,59.677,58.891,59.126,15097,0
2012-04-04,58.854,59.366,58.538,58.939,14569,0
2012-04-05,58.91,59.279,58.672,59.004,17353,0
2012-04-09,59.024,59.279,58.694,58.892,19535,0
2012-04-10,59.09,59.279,57.572,57.572,25108,0
2012-04-11,58.328,58.967,58.036,58.967,12039,0
2012-04-12,59.1,59.685,59.081,59.666,13036,0
2012-04-13,59.657,59.657,58.662,58.75,10413,0
2012-04-16,59.211,59.636,58.514,58.995,9169,0
2012-04-17,59.402,59.855,59.043,59.563,10609,0
2012-04-18,59.636,59.675,58.57,58.836,11386,0
2012-04-19,59.044,59.26,58.036,58.224,11656,0
2012-04-20,58.834,59.25,58.529,58.854,23862,0
2012-04-23,58.626,58.626,57.61,57.657,18459,0
2012-04-24,58.068,58.398,57.963,58.229,6957,0
2012-04-25,59.298,59.771,58.502,58.721,26371,0
2012-04-26,59.043,59.998,59.043,59.931,46715,0
2012-04-27,60.347,60.812,59.865,60.803,34121,0
2012-04-30,61.183,61.183,60.343,60.484,23471,0
2012-05-01,61.011,61.04,59.126,59.318,27762,0
2012-05-02,59.366,59.715,58.816,59.173,26066,0
2012-05-03,58.91,59.393,58.455,58.844,22790,0
2012-05-04,58.9,59.591,58.482,59.146,23517,0
2012-05-07,59.24,59.94,59.043,59.931,14130,0
2012-05-08,59.514,61.04,59.08,60.527,32931,0
2012-05-09,60.065,60.395,59.117,59.163,28856,0
2012-05-10,59.771,59.771,59.013,59.318,28823,0
2012-05-11,59.033,60.008,58.787,58.93,10026,0
2012-05-14,58.806,59.259,58.324,58.51,20311,0
2012-05-15,58.844,59.393,58.548,58.557,16850,0
2012-05-16,59.052,59.514,58.768,59.023,33606,0
2012-05-17,59.22,59.366,58.691,58.691,10814,0
2012-05-18,58.455,58.482,56.931,57.242,31091,0
2012-05-21,56.931,57.707,56.893,57.707,14776,0
2012-05-22,57.622,58.114,57.073,57.425,12866,0
2012-05-23,57.66,57.697,57.046,57.556,21491,0
2012-05-24,57.396,57.716,57.046,57.716,7972,0
2012-05-25,57.762,57.992,57.29,57.508,11519,0
2012-05-29,58.049,58.492,57.31,58.04,13630,0
2012-05-30,57.707,58.124,57.471,57.79,9911,0
2012-05-31,58.068,58.408,57.186,58.001,21439,0
2012-06-01,57.271,57.78,56.847,57.261,14692,0
2012-06-04,57.271,58.21,57.271,57.982,11704,0
2012-06-05,58.011,58.681,57.528,57.81,10539,0
2012-06-06,58.105,59.004,57.716,59.004,22398,0
2012-06-07,59.25,59.25,58.021,58.341,11568,0
2012-06-08,57.934,58.958,57.744,58.473,21485,0
2012-06-11,58.834,59.136,57.762,57.772,13606,0
2012-06-12,57.79,58.276,57.744,58.2,12032,0
2012-06-13,58.114,58.2,57.348,57.499,6833,0
2012-06-14,57.499,58.672,57.396,58.662,14970,0
2012-06-15,58.502,59.163,58.284,58.825,22146,0
2012-06-18,58.806,58.834,57.82,58.341,12962,0
2012-06-19,58.124,59.912,58.086,59.845,14112,0
2012-06-20,60.114,60.508,59.458,60.273,20957,0
2012-06-21,60.237,60.237,58.806,59.099,17538,0
2012-06-22,59.259,60.075,58.834,60.008,41362,0
2012-06-25,60.017,60.517,59.495,60.273,10084,0
2012-06-26,60.555,60.584,59.687,60.208,4834,0
2012-06-27,60.237,60.366,59.988,60.366,18163,0
2012-06-28,60.017,60.584,59.677,60.565,10259,0
2012-06-29,61.059,61.371,60.142,60.85,20639,0
2012-07-02,61.069,61.531,59.998,61.521,12211,0
2012-07-03,61.257,61.571,61.247,61.571,4829,0
2012-07-05,61.571,61.638,60.897,61.523,6622,0
2012-07-06,61.059,61.521,60.955,61.303,15538,0
2012-07-09,61.476,61.929,61.069,61.588,12621,0
2012-07-10,61.617,61.978,60.774,60.84,14133,0
2012-07-11,61.059,63.198,60.85,62.534,18164,0
2012-07-12,61.796,62.943,61.541,62.298,8511,0
2012-07-13,62.336,63.33,61.876,62.924,16577,0
2012-07-16,62.981,63.044,62.045,62.24,10882,0
2012-07-17,62.639,63.349,61.959,63.122,10678,0
2012-07-18,63.945,63.974,62.998,63.349,34167,0
2012-07-19,63.805,64.05,63.044,63.417,12428,0
2012-07-20,63.396,63.976,61.962,62.331,9269,0
2012-07-23,62.554,63.604,62.017,63.122,11171,0
2012-07-24,63.557,63.842,61.929,62.202,10732,0
2012-07-25,62.588,63.319,62.181,62.531,9007,0
2012-07-26,62.998,63.242,61.714,62.472,9659,0
2012-07-27,62.601,63.51,62.601,63.461,9582,0
2012-07-30,63.604,64.033,62.001,63.566,11517,0
2012-07-31,63.407,64.307,63.407,63.585,10232,0
2012-08-01,64.536,64.536,62.693,62.693,19939,0
2012-08-02,62.597,62.968,61.78,62.058,8712,0
2012-08-03,62.892,64.374,62.296,64.184,10941,0
2012-08-06,64.801,64.954,64.232,64.479,11906,0
2012-08-07,64.85,65.323,64.213,65.115,31435,0
2012-08-08,64.479,64.917,63.426,63.816,11790,0
2012-08-09,63.682,63.682,62.912,63.178,11007,0
2012-08-10,62.713,63.823,62.713,62.979,6185,0
2012-08-13,63.178,63.178,61.762,62.645,12371,0
2012-08-14,62.645,63.091,61.762,62.731,7029,0
2012-08-15,62.836,62.893,61.846,62.779,4353,0
2012-08-16,62.713,63.461,62.379,63.434,25161,0
2012-08-17,63.242,64.126,63.242,64.079,8963,0
2012-08-20,64.193,64.309,63.566,64.232,10559,0
2012-08-21,64.193,64.374,62.76,62.769,13788,0
2012-08-22,62.979,63.28,62.73,62.959,9999,0
2012-08-23,62.722,63.177,62.379,62.959,8587,0
2012-08-24,63.042,63.557,62.769,63.548,5001,0
2012-08-27,63.529,64.47,62.789,64.47,9055,0
2012-08-28,64.526,65.001,63.663,65.001,13135,0
2012-08-29,64.898,65.553,64.623,64.926,12846,0
2012-08-30,65.212,65.419,64.174,64.508,6284,0
2012-08-31,64.878,65.563,64.782,65.222,17688,0
2012-09-04,64.907,65.163,64.594,64.706,13579,0
2012-09-05,64.964,65.534,64.945,65.314,14338,0
2012-09-06,65.563,65.702,64.706,65.305,20427,0
2012-09-07,65.419,65.525,64.87,65.125,11933,0
2012-09-10,65.059,65.515,64.613,64.724,14867,0
2012-09-11,64.724,65.323,64.536,64.706,7481,0
2012-09-12,65.068,65.068,63.663,63.976,10329,0
2012-09-13,63.86,65.563,63.86,64.763,12732,0
2012-09-14,65.068,65.202,64.688,64.917,14308,0
2012-09-17,65.351,65.478,64.174,64.575,10419,0
2012-09-18,64.364,64.374,63.898,64.052,13018,0
2012-09-19,63.291,63.995,62.731,63.471,29420,0
2012-09-20,63.178,63.833,62.883,63.349,15699,0
2012-09-21,64.069,64.328,63.634,63.663,21267,0
2012-09-24,63.898,64.154,63.358,63.443,20991,0
2012-09-25,63.976,64.421,62.836,62.969,18183,0
2012-09-26,63.377,64.706,63.377,64.421,10681,0
2012-09-27,64.251,65.338,63.748,65.163,14229,0
2012-09-28,64.743,65.153,63.89,64.706,15092,0
2012-10-01,64.706,65.723,64.706,65.572,15267,0
2012-10-02,65.563,65.742,65.39,65.563,11630,0
2012-10-03,65.752,65.752,64.679,65.231,10386,0
2012-10-04,65.001,65.638,65.001,65.638,9175,0
2012-10-05,65.838,66.486,65.638,65.988,22683,0
2012-10-08,65.638,66.457,65.582,65.988,5672,0
2012-10-09,65.979,65.979,64.613,64.678,13008,0
2012-10-10,64.945,65.429,64.743,65.24,7916,0
2012-10-11,65.399,66.351,65.231,65.819,16009,0
2012-10-12,66.074,66.247,65.409,65.572,4229,0
2012-10-15,65.819,66.457,65.703,66.457,7600,0
2012-10-16,66.513,66.738,66.179,66.513,7284,0
2012-10-17,66.797,67.366,66.284,66.457,15045,0
2012-10-18,66.277,67.395,65.039,66.768,16800,0
2012-10-19,66.341,67.244,64.613,65.145,16231,0
2012-10-22,65.078,66.476,65.078,65.296,13830,0
2012-10-23,65.029,65.029,64.145,64.623,9719,0
2012-10-24,64.633,65.858,64.633,65.296,3997,0
2012-10-25,65.819,66.046,65.145,65.323,6754,0
2012-10-26,64.991,65.515,64.421,64.945,17074,0
2012-10-31,65.391,65.622,65.069,65.555,9361,0
2012-11-01,65.784,66.755,65.527,66.414,24898,0
2012-11-02,66.755,66.755,65.164,65.536,21802,0
2012-11-05,65.803,66.669,65.039,65.213,13449,0
2012-11-06,65.555,66.423,65.221,65.889,9441,0
2012-11-07,65.527,65.603,63.455,63.455,17667,0
2012-11-08,63.724,64.405,61.035,61.243,21656,0
2012-11-09,61.035,61.845,59.221,60.682,15958,0
2012-11-12,61.074,61.776,60.983,61.11,6804,0
2012-11-13,61.13,61.416,60.47,61.252,14453,0
2012-11-14,61.177,61.407,60.365,60.46,6169,0
2012-11-15,60.168,60.272,58.242,59.478,14204,0
2012-11-16,58.948,60.873,58.899,60.014,27157,0
2012-11-19,61.464,62.55,60.663,61.97,22443,0
2012-11-20,61.99,63.19,61.282,62.18,7725,0
2012-11-21,62.541,62.541,61.842,62.464,3632,0
2012-11-23,62.665,63.875,62.665,63.514,7897,0
2012-11-26,64.296,64.762,63.265,64.554,12313,0
2012-11-27,64.622,65.565,63.42,63.819,20191,0
2012-11-28,63.639,64.762,63.485,64.095,5743,0
2012-11-29,64.448,65.296,63.894,64.713,11502,0
2012-11-30,64.661,65.803,64.23,65.46,24318,0
2012-12-03,65.164,65.803,64.133,64.661,25530,0
2012-12-04,64.849,65.594,64.451,65.45,5953,0
2012-12-05,65.565,65.67,65.213,65.223,4385,0
2012-12-06,64.849,65.793,64.267,65.136,5116,0
2012-12-07,65.372,65.372,63.561,63.847,18789,0
2012-12-10,63.677,63.894,63.391,63.886,11423,0
2012-12-11,64.057,64.372,63.609,64.344,7722,0
2012-12-12,65.269,65.296,63.552,63.773,26817,0
2012-12-13,63.362,64.67,63.065,64.115,9117,0
2012-12-14,64.515,64.515,63.668,64.011,4199,0
2012-12-17,63.847,64.8,63.658,64.544,17776,0
2012-12-18,64.496,64.791,64.336,64.612,3743,0
2012-12-19,64.515,64.602,63.599,64.142,13123,0
2012-12-20,64.362,65.315,64.02,65.315,8376,0
2012-12-21,63.962,65.296,63.074,65.184,34681,0
2012-12-24,65.039,65.039,63.811,64.878,2736,0
2012-12-26,65.232,65.232,62.464,62.656,24760,0
2012-12-27,62.885,63.668,61.99,63.381,5415,0
2012-12-28,63.209,63.209,62.009,62.541,8866,0
2012-12-31,63.161,63.42,62.085,63.42,18242,0
2013-01-02,65.325,66.281,64.544,66.118,32915,0
2013-01-03,66.414,66.414,64.641,65.44,8174,0
2013-01-04,65.793,66.095,65.126,65.517,8111,0
2013-01-07,65.342,65.784,64.076,64.392,7779,0
2013-01-08,64.048,64.535,63.42,63.42,11250,0
2013-01-09,63.58,64.124,63.42,63.724,10745,0
2013-01-10,63.886,64.133,62.943,63.59,14063,0
2013-01-11,63.734,63.894,63.237,63.381,3204,0
2013-01-14,63.181,63.265,62.952,62.999,1018,0
2013-01-15,62.791,63.894,62.512,63.084,6878,0
2013-01-16,63.293,63.352,62.656,62.924,15604,0
2013-01-17,62.828,63.42,62.704,63.391,9328,0
2013-01-18,63.123,63.227,62.894,62.904,10100,0
2013-01-22,62.894,63.217,62.253,62.559,23923,0
2013-01-23,62.781,62.781,61.682,61.96,29772,0
2013-01-24,62.263,62.971,61.035,61.511,18835,0
2013-01-25,61.893,61.893,61.093,61.282,13483,0
2013-01-28,61.672,62.531,61.292,62.416,15623,0
2013-01-29,62.244,62.618,62.132,62.379,9359,0
2013-01-30,62.302,62.35,61.747,61.757,21725,0
2013-01-31,61.757,62.302,61.747,61.969,13727,0
2013-02-01,62.036,62.389,61.969,62.216,12092,0
2013-02-04,61.891,62.206,61.079,61.182,9244,0
2013-02-05,61.453,62.043,61.288,61.546,6226,0
2013-02-06,61.642,61.642,61.228,61.258,12694,0
2013-02-07,61.268,61.349,60.312,60.511,11522,0
2013-02-08,60.772,61.059,60.531,60.705,9037,0
2013-02-11,60.357,60.867,60.34,60.348,8508,0
2013-02-12,60.357,60.685,60.312,60.463,8506,0
2013-02-13,60.79,61.059,60.501,60.934,6234,0
2013-02-14,60.79,61.258,60.381,60.925,9851,0
2013-02-15,61.248,62.897,60.791,61.394,60195,0
2013-02-19,60.857,61.996,59.909,60.169,32326,0
2013-02-20,60.16,60.877,59.394,60.208,29885,0
2013-02-21,60.348,60.925,60.179,60.348,11930,0
2013-02-22,60.781,61.441,60.357,61.431,18063,0
2013-02-25,61.689,61.939,61.192,61.238,10340,0
2013-02-26,61.556,61.939,61.291,61.546,37690,0
2013-02-27,61.642,62.169,61.517,61.949,30388,0
2013-02-28,61.949,62.811,61.809,62.638,17048,0
2013-03-01,62.224,62.869,61.842,62.541,7705,0
2013-03-04,62.716,63.424,62.706,63.154,15588,0
2013-03-05,63.414,63.519,61.375,61.767,31074,0
2013-03-06,62.141,62.141,61.059,61.441,19175,0
2013-03-07,62.224,62.224,59.356,59.775,28294,0
2013-03-08,59.947,60.306,59.737,59.927,14543,0
2013-03-11,61.238,61.238,59.439,59.831,19846,0
2013-03-12,59.68,60.053,59.536,59.719,10858,0
2013-03-13,59.937,60.549,59.937,60.255,10028,0
2013-03-14,60.312,60.312,59.747,60.083,12701,0
2013-03-15,60.073,60.406,59.937,60.122,30502,0
2013-03-18,59.851,60.367,59.841,60.043,6499,0
2013-03-19,60.005,60.237,59.337,59.374,15517,0
2013-03-20,59.811,59.889,59.403,59.889,11864,0
2013-03-21,59.641,59.909,58.11,58.206,16977,0
2013-03-22,58.693,58.934,58.016,58.148,13567,0
2013-03-25,58.186,58.838,57.821,58.005,17879,0
2013-03-26,58.015,58.158,57.44,57.918,18613,0
2013-03-27,57.679,57.717,57.315,57.526,18998,0
2013-03-28,57.679,57.929,57.45,57.744,21525,0
2013-04-01,57.918,58.398,57.45,58.378,15737,0
2013-04-02,58.491,59.068,57.995,58.673,14660,0
2013-04-03,59.039,59.039,58.025,58.025,12481,0
2013-04-04,58.529,59.058,58.529,59.048,8895,0
2013-04-05,59.114,59.258,58.644,58.857,10911,0
2013-04-08,58.876,59.199,57.497,57.956,25702,0
2013-04-09,58.235,58.398,57.45,57.573,10485,0
2013-04-10,57.821,58.148,57.488,57.927,14381,0
2013-04-11,58.035,58.035,57.545,57.801,12767,0
2013-04-12,57.717,57.908,57.535,57.773,16844,0
2013-04-15,57.246,57.422,55.526,55.536,39317,0
2013-04-16,56.681,58.139,56.644,57.976,51707,0
2013-04-17,57.966,58.388,57.004,57.976,15351,0
2013-04-18,58.206,58.378,57.918,57.966,12328,0
2013-04-19,58.273,58.732,57.821,58.339,21578,0
2013-04-22,58.398,58.398,57.688,58.168,10034,0
2013-04-23,58.436,59.229,58.255,58.426,12028,0
2013-04-24,58.876,59.19,58.186,58.186,19351,0
2013-04-25,58.158,58.999,58.148,58.557,9631,0
2013-04-26,58.848,58.848,57.927,58.339,12025,0
2013-04-29,58.624,59.18,58.454,58.799,15326,0
2013-04-30,58.664,59.228,58.501,58.876,15724,0
2013-05-01,58.866,58.866,57.434,57.434,37479,0
2013-05-02,57.992,58.385,57.777,58.069,13077,0
2013-05-03,58.253,58.866,58.233,58.856,10899,0
2013-05-06,59.087,59.115,58.357,58.742,10493,0
2013-05-07,58.925,59.349,58.653,59.349,21451,0
2013-05-08,59.405,59.405,58.895,59.26,12451,0
2013-05-09,59.289,59.289,58.633,58.692,11505,0
2013-05-10,59.029,59.115,58.633,58.682,19346,0
2013-05-13,58.77,59.162,58.732,59,12761,0
2013-05-14,59.134,59.134,58.633,58.828,14883,0
2013-05-15,58.838,59.069,58.643,58.77,12576,0
2013-05-16,58.77,59.115,58.732,58.742,12250,0
2013-05-17,59.019,59.115,58.712,59,12322,0
2013-05-20,59,59.2,58.633,58.712,11875,0
2013-05-21,58.856,59.115,58.742,58.789,10561,0
2013-05-22,59.039,59.115,58.633,58.653,19998,0
2013-05-23,58.633,58.809,58.059,58.396,15520,0
2013-05-24,58.213,58.803,58.183,58.673,7403,0
2013-05-28,58.405,58.962,58.405,58.876,22503,0
2013-05-29,58.462,58.761,58.05,58.078,19549,0
2013-05-30,58.106,58.48,57.674,57.749,16290,0
2013-05-31,57.674,58.05,57.249,57.473,44366,0
2013-06-03,57.473,58.761,57.231,58.712,33967,0
2013-06-04,58.876,59.097,58.281,58.702,70941,0
2013-06-05,58.838,58.99,58.319,58.547,11705,0
2013-06-06,58.663,58.925,58.329,58.895,33672,0
2013-06-07,58.954,58.954,58.337,58.809,29974,0
2013-06-10,58.838,59.105,58.443,59.105,22361,0
2013-06-11,58.876,59.479,58.876,59.22,20841,0
2013-06-12,59.548,59.778,59.21,59.376,15286,0
2013-06-13,59.451,59.778,59.25,59.778,11068,0
2013-06-14,59.778,59.778,58.633,58.643,14284,0
2013-06-17,58.78,59.22,58.752,59.22,9997,0
2013-06-18,59.2,59.2,58.643,58.828,15161,0
2013-06-19,58.828,59.06,57.874,57.962,14819,0
2013-06-20,57.817,58.443,57.578,57.797,27844,0
2013-06-21,58.106,58.452,57.407,57.407,34817,0
2013-06-24,57.464,58.586,57.116,58.041,22118,0
2013-06-25,58.462,58.761,57.972,58.761,13519,0
2013-06-26,59.162,59.787,58.742,59.441,18276,0
2013-06-27,59.787,59.787,59.358,59.625,9665,0
2013-06-28,59.625,59.626,57.865,58.78,43301,0
2013-07-01,58.925,59.597,58.48,58.848,8852,0
2013-07-02,58.905,59.301,58.665,59.22,8207,0
2013-07-03,59.367,59.367,58.633,58.752,5788,0
2013-07-05,59.078,59.25,58.069,59.153,17054,0
2013-07-08,59.23,60,59.176,59.981,15975,0
2013-07-09,60.078,60.078,59.644,59.961,10082,0
2013-07-10,60.068,60.556,59.922,60.479,21519,0
2013-07-11,60.798,60.943,59.634,60.817,14489,0
2013-07-12,60.751,60.817,60.098,60.354,9700,0
2013-07-15,60.576,61.019,60.029,60.904,12904,0
2013-07-16,60.761,61.019,59.961,60.808,12654,0
2013-07-17,60.924,61.518,60.577,61.51,19364,0
2013-07-18,61.518,62.125,61.146,62.068,21345,0
2013-07-19,61.952,62.411,61.778,62.345,14383,0
2013-07-22,62.011,62.682,61.859,62.469,11643,0
2013-07-23,62.469,62.547,62.153,62.355,14232,0
2013-07-24,62.267,62.45,61.711,62.106,15413,0
2013-07-25,62.021,62.856,61.749,62.856,16795,0
2013-07-26,62.731,62.808,62.188,62.557,10382,0
2013-07-29,62.634,62.817,62.04,62.135,8744,0
2013-07-30,62.2,62.307,61.913,62.22,6198,0
2013-07-31,62,62.442,61.593,61.622,15697,0
2013-08-01,61.844,62.045,61.515,61.699,12471,0
2013-08-02,61.709,62.189,61.333,61.709,18466,0
2013-08-05,61.659,62.326,61.612,62.326,12562,0
2013-08-06,62.068,62.239,61.333,62.01,21959,0
2013-08-07,61.747,61.767,60.03,60.687,13718,0
2013-08-08,60.637,60.958,59.845,60.128,10232,0
2013-08-09,59.972,60.491,59.605,60.011,9032,0
2013-08-12,60.128,62.287,60.128,62.2,21118,0
2013-08-13,62.134,62.617,61.951,62.366,22858,0
2013-08-14,62.336,62.336,61.188,61.844,22046,0
2013-08-15,61.439,61.439,60.501,60.56,21317,0
2013-08-16,60.472,61.564,60.472,61.254,25807,0
2013-08-19,61.188,61.659,60.84,60.879,13910,0
2013-08-20,60.793,62.22,60.793,62.058,9784,0
2013-08-21,62.01,62.058,60.793,61.159,12845,0
2013-08-22,61.1,61.951,60.889,61.429,14767,0
2013-08-23,61.429,61.872,61.179,61.872,10660,0
2013-08-26,62.229,62.229,61.284,61.767,14997,0
2013-08-27,61.13,61.719,60.079,60.86,25218,0
2013-08-28,60.491,61.853,60.491,61.515,19096,0
2013-08-29,61.004,61.709,61.004,61.488,10965,0
2013-08-30,61.343,61.601,60.55,60.637,16942,0
2013-09-03,61.234,62.22,60.938,61.641,27988,0
2013-09-04,61.478,61.757,60.938,61.728,11201,0
2013-09-05,61.583,61.679,61.284,61.381,4012,0
2013-09-06,61.545,61.622,60.677,61.188,8266,0
2013-09-09,61.391,61.757,60.958,61.747,11311,0
2013-09-10,61.757,61.99,61.515,61.757,17650,0
2013-09-11,61.254,61.805,61.034,61.564,7244,0
2013-09-12,61.632,61.659,60.976,61.469,22788,0
2013-09-13,61.659,61.659,61.168,61.469,3934,0
2013-09-16,61.747,61.862,61.274,61.862,9598,0
2013-09-17,61.805,62.049,61.508,61.757,12883,0
2013-09-18,61.632,61.971,61.313,61.844,16592,0
2013-09-19,61.612,61.747,61.284,61.738,12545,0
2013-09-20,61.41,61.853,61.371,61.622,17598,0
2013-09-23,61.757,61.757,61.352,61.555,11423,0
2013-09-24,61.274,61.757,61.274,61.469,9949,0
2013-09-25,61.515,61.545,60.995,60.995,14345,0
2013-09-26,61.178,61.632,60.938,61.508,11296,0
2013-09-27,61.274,61.583,60.976,61.14,5450,0
2013-09-30,60.919,60.985,60.319,60.366,35726,0
2013-10-01,60.56,60.786,59.845,60.04,13695,0
2013-10-02,59.835,60.186,59.835,59.913,10362,0
2013-10-03,59.855,60.099,58.968,58.977,30054,0
2013-10-04,58.96,59.625,58.485,58.844,18238,0
2013-10-07,58.708,58.854,57.926,57.955,20209,0
2013-10-08,58.168,58.341,56.99,57.144,40521,0
2013-10-09,57.465,58.409,57.368,58.11,19692,0
2013-10-10,58.767,59.815,58.409,59.815,20612,0
2013-10-11,59.923,60.415,58.621,59.805,41159,0
2013-10-14,59.375,60.617,58.158,59.731,39396,0
2013-10-15,59.923,60.302,59.347,59.805,21770,0
2013-10-16,60.001,60.589,59.347,60.424,34464,0
2013-10-17,60.56,61.274,60.128,61.234,24561,0
2013-10-18,61.333,61.602,60.726,61.391,17619,0
2013-10-21,61.159,61.525,60.822,61.371,17619,0
2013-10-22,61.401,61.738,60.929,61.333,12643,0
2013-10-23,60.919,61.303,60.56,61.044,10156,0
2013-10-24,61.41,61.699,61.14,61.651,13473,0
2013-10-25,61.515,61.659,61.371,61.41,9844,0
2013-10-28,61.593,61.728,61.274,61.728,10259,0
2013-10-29,61.254,61.689,60.899,61.659,21142,0
2013-10-30,61.361,62.32,61.001,62.032,19612,0
2013-10-31,62.27,62.27,61.253,61.341,17445,0
2013-11-01,61.39,61.758,61.011,61.564,25910,0
2013-11-04,61.719,61.972,61.301,61.573,12420,0
2013-11-05,61.679,61.982,61.515,61.719,7225,0
2013-11-06,61.632,62.26,61.263,61.263,16931,0
2013-11-07,61.515,61.972,60.867,61.09,17550,0
2013-11-08,61.409,62.32,61.118,62.31,29629,0
2013-11-11,62.06,62.844,62.06,62.698,16867,0
2013-11-12,62.659,63.026,62.212,63.026,13109,0
2013-11-13,63.016,63.036,62.571,62.979,20796,0
2013-11-14,63.036,63.036,62.756,63.036,6606,0
2013-11-15,62.93,63.036,62.688,62.95,8878,0
2013-11-18,63.036,63.036,62.649,62.891,17134,0
2013-11-19,62.921,63.094,62.776,63.026,11495,0
2013-11-20,63.192,63.936,63.044,63.841,14659,0
2013-11-21,63.917,63.946,63.452,63.936,10118,0
2013-11-22,63.598,64.345,63.598,64.276,7844,0
2013-11-25,64.373,64.47,63.966,64.47,26013,0
2013-11-26,64.461,65.876,64.082,65.817,21883,0
2013-11-27,65.826,66.745,65.168,66.543,12286,0
2013-11-29,66.359,66.815,65.778,65.778,7605,0
2013-12-02,66.174,66.408,65.139,65.439,16724,0
2013-12-03,65.321,66.835,64.441,66.609,15690,0
2013-12-04,66.378,66.971,66.174,66.677,6503,0
2013-12-05,66.845,67.531,66.697,66.942,9186,0
2013-12-06,67.356,68.033,66.755,67.181,13109,0
2013-12-09,67.433,68.229,67.279,68.182,16206,0
2013-12-10,67.639,68.385,67.522,67.89,15690,0
2013-12-11,67.794,68.287,66.302,66.903,12696,0
2013-12-12,66.903,67.356,66.515,66.913,14078,0
2013-12-13,66.883,67.983,66.077,67.483,12490,0
2013-12-16,67.571,69.576,67.571,69.323,43872,0
2013-12-17,68.752,69.005,66.913,67.259,34168,0
2013-12-18,67.61,69.14,66.855,68.947,10321,0
2013-12-19,68.782,68.782,67.765,68.734,16414,0
2013-12-20,68.461,69.981,68.461,69.981,50643,0
2013-12-23,69.78,70.641,69.78,70.351,17134,0
2013-12-24,70.525,70.525,69.75,69.923,11932,0
2013-12-26,70.168,70.71,69.76,69.904,13007,0
2013-12-27,70.185,70.719,69.913,70.7,13007,0
2013-12-30,70.719,71.66,70.38,71.201,23432,0
2013-12-31,71.309,71.679,70.903,70.903,11664,0
2014-01-02,70.631,70.67,67.972,69.013,20906,0
2014-01-03,69.16,70.412,69.16,70.001,14918,0
2014-01-06,70.447,70.447,68.802,69.43,19612,0
2014-01-07,69.41,71.689,69.41,71.299,26013,0
2014-01-08,71.162,71.591,69.547,70.447,27148,0
2014-01-09,71.24,71.24,69.509,70.631,12490,0
2014-01-10,70.815,71.192,69.818,70.204,42735,0
2014-01-13,70.148,70.583,68.82,69.44,35410,0
2014-01-14,69.732,69.923,68.947,69.4,21162,0
2014-01-15,69.352,70.719,68.907,70.7,27872,0
2014-01-16,70.361,70.719,69.771,70.573,31447,0
2014-01-17,71.02,71.02,69.847,70.04,14349,0
2014-01-21,70.66,71.192,69.75,69.847,25083,0
2014-01-22,69.865,69.913,69.43,69.874,28179,0
2014-01-23,69.818,70.282,69.265,69.653,10735,0
2014-01-24,69.333,69.44,67.929,68.113,25535,0
2014-01-27,68.103,68.307,65.961,67.288,37163,0
2014-01-28,66.174,67.551,66,66.735,28907,0
2014-01-29,66.368,66.894,66.115,66.457,23142,0
2014-01-30,66.514,67.885,66.055,66.775,27152,0
2014-01-31,66.055,67.233,66.055,66.387,23979,0
2014-02-03,66.387,66.845,64.169,64.267,34793,0
2014-02-04,65.044,65.044,64.238,64.317,25213,0
2014-02-05,64.307,64.861,63.916,64.685,34352,0
2014-02-06,64.412,65.502,64.179,65.006,37320,0
2014-02-07,65.882,66.562,65.454,66.055,31886,0
2014-02-10,66.496,67.261,66.095,66.825,30964,0
2014-02-11,66.963,67.788,66.795,67.544,23873,0
2014-02-12,67.476,68.158,66.996,67.466,25260,0
2014-02-13,67.515,70.441,67.515,69.945,28575,0
2014-02-14,70.013,71.075,69.713,70.266,26318,0
2014-02-18,70.829,71.408,69.528,71.101,27829,0
2014-02-19,70.849,70.918,69.975,70.422,25766,0
2014-02-20,70.032,71.678,70.032,71.473,11200,0
2014-02-21,71.464,72.92,70.948,72.58,23125,0
2014-02-24,72.67,73.823,72.63,73.563,32734,0
2014-02-25,73.873,73.873,72.571,73.087,10369,0
2014-02-26,72.803,73.883,72.6,72.92,12788,0
2014-02-27,72.881,73.712,72.754,73.466,12783,0
2014-02-28,73.623,74.399,73.474,73.544,20742,0
2014-03-03,74.476,78.335,73.913,77.742,135201,0
2014-03-04,78.036,82.539,77.579,82.001,250306,0
2014-03-05,81.466,83.486,80.221,83.092,76842,0
2014-03-06,83.556,85.111,82.2,83.703,55602,0
2014-03-07,83.422,84.665,82.275,84.169,46381,0
2014-03-10,86.923,86.923,84.091,84.92,33115,0
2014-03-11,85.066,85.327,83.937,84.742,38488,0
2014-03-12,84.179,86.433,83.812,85.181,26549,0
2014-03-13,85.317,85.56,84.306,85.161,23014,0
2014-03-14,84.83,86.844,84.58,85.968,25614,0
2014-03-17,86.413,86.799,85.256,86.046,28205,0
2014-03-18,85.736,86.183,85.008,86.007,36928,0
2014-03-19,85.679,86.527,85.083,86.094,24115,0
2014-03-20,85.659,86.651,85.659,85.958,12447,0
2014-03-21,86.292,86.532,85.58,85.6,19349,0
2014-03-24,85.681,85.681,84.472,84.598,22713,0
2014-03-25,83.713,85.948,83.245,85.462,15416,0
2014-03-26,84.752,86.376,83.831,84.043,32193,0
2014-03-27,84.675,85.511,82.965,83.324,20685,0
2014-03-28,83.556,84.229,82.885,82.885,25488,0
2014-03-31,82.984,84.159,82.178,82.623,49574,0
2014-04-01,82.984,83.596,82.341,82.651,26919,0
2014-04-02,82.405,82.44,80.411,80.943,31207,0
2014-04-03,80.999,81.273,79.738,80.116,38945,0
2014-04-04,79.836,80.168,75.847,76.956,56020,0
2014-04-07,77.297,78.852,77.228,78.006,28881,0
2014-04-08,78.325,79.648,77.802,79.242,24797,0
2014-04-09,79.348,80.163,79.251,79.678,19612,0
2014-04-10,79.413,80.037,77.636,79.193,58990,0
2014-04-11,78.735,79.738,78.094,78.813,64689,0
2014-04-14,78.967,79.911,78.315,78.948,47467,0
2014-04-15,79.183,80.202,77.909,78.541,48247,0
2014-04-16,78.568,79.271,78.568,78.823,14040,0
2014-04-17,78.813,79.374,78.258,78.473,17689,0
2014-04-21,78.852,79.223,78.229,78.996,23236,0
2014-04-22,78.948,79.668,78.424,78.793,18695,0
2014-04-23,78.852,79.384,77.977,79.045,28207,0
2014-04-24,79.589,80.408,78.515,80.116,41690,0
2014-04-25,79.747,80.497,79.015,80.125,33546,0
2014-04-28,80.478,81.196,80.28,80.668,29219,0
2014-04-29,81.672,82.011,80.943,81.029,36911,0
2014-04-30,80.658,80.794,78.757,80.189,20335,0
2014-05-01,79.518,80.571,78.191,80.103,40539,0
2014-05-02,81.079,82.735,80.416,80.934,18186,0
2014-05-05,80.229,81.322,79.634,80.179,20185,0
2014-05-06,80.278,81.177,78.357,78.357,31801,0
2014-05-07,78.017,79.187,76.065,76.32,58702,0
2014-05-08,75.821,77.353,74.943,75.354,70588,0
2014-05-09,75.334,76.035,75.103,75.567,34452,0
2014-05-12,76.144,77.83,76.107,76.38,26766,0
2014-05-13,76.36,77.85,75.577,75.704,26077,0
2014-05-14,75.587,75.821,73.149,73.735,35863,0
2014-05-15,73.629,74.709,73.149,74.134,29086,0
2014-05-16,74.545,75.217,73.59,74.409,23927,0
2014-05-19,73.801,74.534,73.675,73.773,28148,0
2014-05-20,73.911,73.911,72.798,73.501,44129,0
2014-05-21,73.551,74.038,73.256,73.959,23897,0
2014-05-22,73.665,75.422,73.665,74.631,20360,0
2014-05-23,74.242,74.846,73.851,74.565,19193,0
2014-05-27,74.797,76.502,74.788,75.997,20262,0
2014-05-28,75.704,76.055,72.886,73.735,66222,0
2014-05-29,73.695,74.943,73.665,74.466,31640,0
2014-05-30,74.214,74.214,73.335,73.394,19103,0
2014-06-02,73.755,73.755,72.847,73.394,30660,0
2014-06-03,72.876,75.093,72.664,74.095,84349,0
2014-06-04,73.773,74.689,73.189,73.209,22668,0
2014-06-05,73.139,74.204,72.654,73.791,23421,0
2014-06-06,75.093,75.093,73.344,74.439,18192,0
2014-06-09,74.788,75.159,73.921,74.34,18007,0
2014-06-10,73.968,74.311,73.968,74.008,18356,0
2014-06-11,73.978,74.429,73.238,73.247,14724,0
2014-06-12,73.149,73.715,72.683,72.886,16106,0
2014-06-13,73.506,73.506,72.41,72.906,24693,0
2014-06-16,72.654,73.219,71.426,72.456,17280,0
2014-06-17,72.115,72.654,71.58,71.919,29081,0
2014-06-18,71.59,72.594,71.59,72.254,10914,0
2014-06-19,72.214,72.664,71.784,72.144,11752,0
2014-06-20,72.495,73.374,71.852,73.139,24102,0
2014-06-23,72.391,74.038,72.391,73.247,27836,0
2014-06-24,73.139,73.374,72.204,72.313,12230,0
2014-06-25,71.852,72.067,70.219,71.929,56383,0
2014-06-26,71.969,72.264,71.11,71.774,12980,0
2014-06-27,71.296,73.11,71.296,72.712,39008,0
2014-06-30,72.886,73.139,71.834,71.843,16614,0
2014-07-01,72.555,73.079,72.164,72.614,19253,0
2014-07-02,72.876,73.149,72.555,72.778,10050,0
2014-07-03,73.139,73.978,72.878,73.735,13012,0
2014-07-07,73.629,73.629,72.555,72.673,14910,0
2014-07-08,72.753,73.062,72.1,72.4,12493,0
2014-07-09,72.427,72.427,71.434,71.6,9738,0
2014-07-10,71.179,71.179,70.243,70.712,14477,0
2014-07-11,70.322,71.064,70.253,70.838,13441,0
2014-07-14,71.227,71.608,70.224,70.741,18902,0
2014-07-15,70.448,70.703,70.243,70.362,15288,0
2014-07-16,70.887,70.887,70.332,70.634,11353,0
2014-07-17,70.458,70.876,70.263,70.458,15186,0
2014-07-18,70.362,70.887,70.263,70.741,12931,0
2014-07-21,70.517,70.917,70.458,70.798,12369,0
2014-07-22,70.693,70.693,70.458,70.654,13697,0
2014-07-23,70.439,70.605,70.214,70.322,16494,0
2014-07-24,70.322,70.575,68.938,69.006,14428,0
2014-07-25,68.752,69.238,68.752,69.122,14868,0
2014-07-28,68.998,69.414,68.889,69.073,23369,0
2014-07-29,69.161,69.363,68.531,68.948,15533,0
2014-07-30,69.239,69.495,68.506,68.584,11285,0
2014-07-31,68.263,68.908,67.283,68.331,33386,0
2014-08-01,68.331,68.83,67.645,67.802,15138,0
2014-08-04,68.243,69.113,67.724,69.054,24552,0
2014-08-05,69.347,70.131,68.593,69.123,17761,0
2014-08-06,70.463,70.874,69.622,70.151,21461,0
2014-08-07,69.905,70.864,69.535,70.621,13934,0
2014-08-08,70.777,72.361,70.777,71.718,21457,0
2014-08-11,71.91,72.687,71.699,72.568,19466,0
2014-08-12,72.568,72.909,72.146,72.587,15691,0
2014-08-13,72.841,73.192,72.479,72.667,12456,0
2014-08-14,72.861,72.861,71.649,72.324,16232,0
2014-08-15,73.058,73.39,72.038,72.667,18215,0
2014-08-18,73.272,73.508,72.479,73.498,26218,0
2014-08-19,73.644,74.409,73.048,74.28,27300,0
2014-08-20,73.879,74.642,73.459,73.636,15467,0
2014-08-21,73.672,73.672,72.909,73.567,16173,0
2014-08-22,73.067,73.702,72.949,73.008,13100,0
2014-08-25,73.617,73.796,72.43,72.518,9393,0
2014-08-26,72.449,73.106,71.975,72.166,12427,0
2014-08-27,72.256,72.256,71.167,71.824,11194,0
2014-08-28,71.619,72.315,71.305,71.689,13634,0
2014-08-29,71.873,72.822,71.699,72.772,12386,0
2014-09-02,73.243,75.192,73.224,74.876,25389,0
2014-09-03,74.876,75.21,72.949,73.976,39435,0
2014-09-04,73.919,75.317,73.899,74.29,26497,0
2014-09-05,74.3,75.425,72.969,73.018,10619,0
2014-09-08,72.577,73.919,72.43,73.722,24443,0
2014-09-09,73.712,73.889,72.919,73.41,20143,0
2014-09-10,74.241,74.584,73.644,74.006,11820,0
2014-09-11,73.492,74.827,73.492,74.419,8056,0
2014-09-12,74.622,74.817,73.824,74.817,22551,0
2014-09-15,74.837,74.837,74.221,74.632,12288,0
2014-09-16,74.837,75.357,74.565,75.21,12219,0
2014-09-17,74.905,75.182,74.379,74.555,15837,0
2014-09-18,74.76,74.78,73.627,73.779,11329,0
2014-09-19,74.622,76.174,73.789,75.759,71369,0
2014-09-22,75.278,76.11,75.115,75.475,14417,0
2014-09-23,75.455,76.091,74.28,75.376,20474,0
2014-09-24,75.376,75.817,74.77,75.21,8570,0
2014-09-25,75.278,75.802,72.909,73.899,23608,0
2014-09-26,74.632,75.66,73.4,74.123,11685,0
2014-09-29,73.38,73.868,72.972,73.37,13764,0
2014-09-30,73.449,73.617,72.822,73.038,20907,0
2014-10-01,72.677,73.11,71.93,72.548,17235,0
2014-10-02,72.383,73.151,71.481,72.296,7455,0
2014-10-03,72.939,75.027,72.782,74.439,17000,0
2014-10-06,74.496,75.2,74.016,74.439,10264,0
2014-10-07,74.37,74.837,73.829,74.133,20753,0
2014-10-08,73.762,77.226,73.469,77.011,39560,0
2014-10-09,76.578,77.021,75.162,75.376,13840,0
2014-10-10,75.182,77.823,74.641,76.912,28908,0
2014-10-13,77.256,79.293,76.962,78.832,28863,0
2014-10-14,78.948,81.641,78.743,80.787,54189,0
2014-10-15,80.525,81.69,78.556,81.073,40028,0
2014-10-16,79.594,81.376,79.476,80.279,26646,0
2014-10-17,81.602,81.602,79.446,79.771,20195,0
2014-10-20,78.89,79.87,77.041,79.584,14787,0
2014-10-21,79.466,79.555,78.07,79.545,40275,0
2014-10-22,78.508,79.947,78.508,79.889,21158,0
2014-10-23,80.151,81.023,77.872,80.23,28468,0
2014-10-24,80.23,80.847,79.782,80.847,10722,0
2014-10-27,80.917,81.69,79.831,81.307,12500,0
2014-10-28,81.904,85.466,80.936,85.192,34647,0
2014-10-29,85.289,86.341,83.482,85.349,24736,0
2014-10-30,85.359,87.636,85.349,87.636,16920,0
2014-10-31,87.844,89.597,87.714,88.766,34436,0
2014-11-03,88.117,89.639,87.712,89.619,25529,0
2014-11-04,88.175,90.729,88.175,89.717,21428,0
2014-11-05,90.158,91.091,87.694,88.97,14325,0
2014-11-06,88.284,89.364,87.352,89.139,14586,0
2014-11-07,88.431,90.416,87.352,88.333,16626,0
2014-11-10,88.708,88.708,85.918,87.312,25052,0
2014-11-11,86.968,88.756,86.164,88.6,10865,0
2014-11-12,88.284,89.747,87.941,89.501,19497,0
2014-11-13,88.911,90.297,88.126,88.411,13262,0
2014-11-14,88.491,90.277,88.342,89.981,18125,0
2014-11-17,90.04,90.198,88.526,88.94,18404,0
2014-11-18,89.599,90.679,89.019,89.797,12993,0
2014-11-19,89.99,91.689,88.727,89.981,25658,0
2014-11-20,90.207,91.121,88.561,90.749,25488,0
2014-11-21,91.542,92.238,90.483,90.778,13445,0
2014-11-24,90.66,91.802,90.03,91.699,10242,0
2014-11-25,91.787,92.387,90.474,90.679,9626,0
2014-11-26,91.161,91.985,90.347,91.64,6953,0
2014-11-28,92.258,93.879,91.995,92.809,11825,0
2014-12-01,90.542,91.827,84.681,84.749,82119,0
2014-12-02,84.448,87.834,82.747,86.586,415499,0
2014-12-03,87.282,87.704,85.103,85.675,36434,0
2014-12-04,85.259,88.224,83.85,86.527,24269,0
2014-12-05,86.303,88.254,85.782,87.684,23144,0
2014-12-08,87.233,87.684,83.741,84.438,32633,0
2014-12-09,83.426,85.094,81.551,84.879,23077,0
2014-12-10,84.869,85.937,83.238,83.552,26264,0
2014-12-11,83.397,87.217,83.397,86.782,30911,0
2014-12-12,85.665,88.073,82.876,83.005,18228,0
2014-12-15,83.229,83.377,80.794,81.13,30188,0
2014-12-16,81.189,83.462,81.189,82.258,20333,0
2014-12-17,82.955,85.585,82.955,85.585,17164,0
2014-12-18,86.763,87.175,84.965,87.076,18157,0
2014-12-19,86.753,87.076,84.691,85.133,37743,0
2014-12-22,85.665,86.303,84.652,86.016,17648,0
2014-12-23,85.851,86.931,84.642,86.115,20373,0
2014-12-24,86.125,86.763,85.293,86.557,4921,0
2014-12-26,87.106,87.548,86.125,86.912,8020,0
2014-12-29,87.026,87.557,85.585,86.313,12801,0
2014-12-30,85.977,88.371,85.888,86.676,16645,0
2014-12-31,87.548,88.579,86.369,86.397,21548,0
2015-01-02,87.145,88.431,85.289,88.204,30859,0
2015-01-05,87.422,88.361,86.734,87.548,13933,0
2015-01-06,87.548,87.97,86.369,86.951,12033,0
2015-01-07,87.714,87.834,86.369,87.481,13402,0
2015-01-08,87.724,88.531,86.517,88.511,12797,0
2015-01-09,88.145,88.58,86.805,88.551,18060,0
2015-01-12,88.333,89.109,87.874,88.561,10151,0
2015-01-13,89.089,89.865,88.333,89.609,13125,0
2015-01-14,88.678,89.904,87.824,89.904,10409,0
2015-01-15,90.592,92.151,88.942,92.122,23853,0
2015-01-16,91.679,94.211,90.709,94.211,33583,0
2015-01-20,93.652,97.246,93.084,96.646,36470,0
2015-01-21,96.872,97.687,96.186,97.557,30925,0
2015-01-22,97.461,100.99,97.049,100.95,29267,0
2015-01-23,98.947,102.85,98.617,102.1,55440,0
2015-01-26,102.91,103.74,98.463,103.12,20192,0
2015-01-27,103.05,103.05,100.28,102.02,28735,0
2015-01-28,102.67,102.83,97.854,99.399,32962,0
2015-01-29,99.334,99.9,96.053,97.096,34471,0
2015-01-30,96.123,98.521,94.804,95.964,29685,0
2015-02-02,95.434,96.516,94.41,95.709,29408,0
2015-02-03,96.337,97.982,94.834,96.947,26577,0
2015-02-04,97.401,100.88,96.575,99.94,32319,0
2015-02-05,100.78,100.78,98.72,100.28,12284,0
2015-02-06,100.17,100.67,98.676,98.868,24775,0
2015-02-09,98.235,98.769,97.304,98.07,18866,0
2015-02-10,98.937,99.72,97.46,98.527,18593,0
2015-02-11,98.157,98.829,97.894,97.913,9956,0
2015-02-12,98.472,98.898,98.324,98.666,6441,0
2015-02-13,98.491,99.344,97.325,99.138,16193,0
2015-02-17,99.158,99.305,97.401,98.7,19652,0
2015-02-18,98.383,101.32,97.596,101.28,19086,0
2015-02-19,100.5,101.58,99.439,100.15,16176,0
2015-02-20,100.25,102.32,99.58,100.6,20631,0
2015-02-23,100.12,102.19,99.314,101.1,18441,0
2015-02-24,100.54,102.32,98.71,101.72,13634,0
2015-02-25,102.28,102.33,100.66,101.93,6440,0
2015-02-26,102.63,103.23,101.62,102.13,13102,0
2015-02-27,102.57,105.64,102.33,102.7,13952,0
2015-03-02,103.29,104.74,103.29,103.94,9250,0
2015-03-03,104.03,104.96,103.71,104.64,20532,0
2015-03-04,104.29,104.61,101.82,102.56,23479,0
2015-03-05,102.62,102.88,97.676,99.78,47568,0
2015-03-06,99.088,101.39,98.799,100.37,24292,0
2015-03-09,101.72,104.27,100.75,103.97,33542,0
2015-03-10,101.85,104.29,101.34,103.14,22158,0
2015-03-11,102.99,103.72,101.85,101.98,19821,0
2015-03-12,103,105.29,102.32,104.75,24190,0
2015-03-13,104.29,105.23,103.3,104.92,22258,0
2015-03-16,104.92,106.25,104,106.15,17076,0
2015-03-17,106.17,106.17,103.99,104.45,10064,0
2015-03-18,105.04,106.05,104.13,105.26,14332,0
2015-03-19,103.41,105.4,103.41,105.04,12501,0
2015-03-20,105.26,106.25,104.64,105.84,18194,0
2015-03-23,106.02,106.25,105.43,105.64,16263,0
2015-03-24,106.21,107.9,105.71,107.12,24394,0
2015-03-25,107.72,108.2,105.15,105.15,16873,0
2015-03-26,103.41,105.73,103.41,105.23,17890,0
2015-03-27,105.37,110.2,104.79,109.78,27443,0
2015-03-30,109.81,114.23,109.81,111.71,20532,0
2015-03-31,112.02,112.13,110.34,111.24,10423,0
2015-04-01,112.37,112.38,110.63,112.14,15044,0
2015-04-02,112.23,113.13,111.86,112.65,18296,0
2015-04-06,112.15,113.97,112.13,113.56,37202,0
2015-04-07,113.79,113.89,112.95,113.84,13198,0
2015-04-08,113.73,114.13,113.33,114.13,13925,0
2015-04-09,114.55,114.55,112.19,112.64,18481,0
2015-04-10,112.46,114.12,112.38,113.99,19821,0
2015-04-13,114.07,114.16,112.78,113.2,16364,0
2015-04-14,113.18,114.11,112.95,113.43,8234,0
2015-04-15,113.99,114.09,112.99,113.24,9496,0
2015-04-16,112.58,113.33,112.52,113.18,8364,0
2015-04-17,112.72,113.15,109.52,109.53,15958,0
2015-04-20,110.88,111.89,110.73,111.84,7631,0
2015-04-21,110.33,113.11,110.33,112.86,10552,0
2015-04-22,113.13,113.61,111.95,112.33,10676,0
2015-04-23,112.14,112.89,110.27,111.22,17483,0
2015-04-24,111.49,112.25,111.19,111.53,8398,0
2015-04-27,111.64,112.73,111.56,112.15,9859,0
2015-04-28,112.66,112.66,111.85,112.09,8496,0
2015-04-29,112.36,112.88,109.65,109.91,12575,0
2015-04-30,109.95,112.43,109.95,111.42,29006,0
2015-05-01,112.33,112.33,109.96,109.96,12071,0
2015-05-04,110.98,111.69,109.79,110.77,13690,0
2015-05-05,110.12,110.92,109.71,110.7,22516,0
2015-05-06,109.72,112.14,109.72,111.65,18953,0
2015-05-07,111.92,112.06,110.45,111.42,13901,0
2015-05-08,111.77,112.09,110.63,111.59,11155,0
2015-05-11,111.01,112.89,111.01,111.56,22921,0
2015-05-12,111.42,111.42,109.71,109.71,26507,0
2015-05-13,110.14,111.31,109.65,110.22,20468,0
2015-05-14,111.37,111.42,109.97,110.92,15619,0
2015-05-15,111.14,111.63,110.59,110.97,11237,0
2015-05-18,109.52,111.51,109.52,111.5,22798,0
2015-05-19,111.64,112.59,111.42,112.26,14685,0
2015-05-20,112.25,114.3,111.6,113.81,22210,0
2015-05-21,114.3,114.76,112.5,112.78,16632,0
2015-05-22,113.3,114.29,111.06,111.42,13690,0
2015-05-26,111.4,112.67,111.15,111.42,21858,0
2015-05-27,111.47,112.41,111.42,111.94,14300,0
2015-05-28,111.36,111.54,110.54,110.97,9859,0
2015-05-29,111.4,112.39,110.52,111.96,16735,0
2015-06-01,114.85,121.01,112.06,120.76,96893,0
2015-06-02,120.45,123.41,118.7,121.54,130521,0
2015-06-03,121.46,123.04,121.19,122.28,40465,0
2015-06-04,122.73,123.89,121.29,122.57,42900,0
2015-06-05,122.26,123.02,120.48,122.11,33974,0
2015-06-08,122.46,122.46,119.3,121.28,21805,0
2015-06-09,121.41,121.41,119.56,120,22168,0
2015-06-10,120.46,122.02,120.28,120.67,19409,0
2015-06-11,121.04,122.8,121.04,122.15,15137,0
2015-06-12,122.15,122.33,120.65,121.26,16228,0
2015-06-15,120.69,121.52,119.56,121.24,22008,0
2015-06-16,121.14,123.5,120.28,123,28801,0
2015-06-17,123.66,128.85,123.03,128.61,36105,0
2015-06-18,128.65,131.71,122.27,131.27,27891,0
2015-06-19,132.09,136.07,131.65,135.31,49290,0
2015-06-22,139.09,143.89,137.32,142.48,69879,0
2015-06-23,143.96,143.96,141,142.24,48338,0
2015-06-24,141.77,143.94,141.29,141.32,33672,0
2015-06-25,142.41,144.51,141.13,143.5,32049,0
2015-06-26,143.6,147.29,143.6,146.9,55780,0
2015-06-29,146.82,150.91,144.89,147.52,50609,0
2015-06-30,149.87,150.63,147.83,148.96,36755,0
2015-07-01,149.8,153.45,149,153.22,43204,0
2015-07-02,152.88,154.5,149.46,151.2,44726,0
2015-07-06,151.98,153.56,150.16,152.57,37120,0
2015-07-07,151.61,153.26,148.49,150.81,36715,0
2015-07-08,149.87,153.32,149.76,151.34,28399,0
2015-07-09,151.27,153.27,151.04,151.92,24746,0
2015-07-10,152.25,163.02,152.25,162.05,53651,0
2015-07-13,159.77,167.97,156.93,166.07,64097,0
2015-07-14,166.58,169.58,164.67,168.53,47873,0
2015-07-15,169.59,173.04,168.67,169.65,62183,0
2015-07-16,170.57,171.29,145.98,152.18,138335,0
2015-07-17,152.18,160.65,147.62,159.93,102332,0
2015-07-20,161.65,161.79,149.58,152.83,113790,0
2015-07-21,153.06,154.6,149.87,150.49,106693,0
2015-07-22,148.6,151.31,147.89,150.66,34381,0
2015-07-23,150.08,151.57,144.53,145.86,60446,0
2015-07-24,145.89,150.87,145.84,149.5,42900,0
2015-07-27,148.91,155.34,147.55,155.31,59126,0
2015-07-28,158.74,158.74,152.84,154.72,52333,0
2015-07-29,155.23,156.82,151.19,153.06,51843,0
2015-07-30,151.52,158.41,151.52,157.5,32909,0
2015-07-31,156.3,160.62,155.82,159.99,50123,0
2015-08-03,161.05,161.05,154.08,158.26,42123,0
2015-08-04,158.27,164.71,155.67,162.95,86575,0
2015-08-05,167.89,171.94,163.01,163.72,57718,0
2015-08-06,165.14,167.89,158.45,160.1,45076,0
2015-08-07,159.99,165.43,158.34,161.24,26023,0
2015-08-10,162.51,164.91,159.39,160.5,46881,0
2015-08-11,160.43,162.16,159.06,160.25,33138,0
2015-08-12,158.28,160.61,158.28,158.85,31390,0
2015-08-13,159.3,160.92,158.52,158.58,33820,0
2015-08-14,158.24,161.25,158.24,160.83,35542,0
2015-08-17,159.53,164.27,159.53,164.27,19441,0
2015-08-18,164.12,164.12,161.18,162.65,44351,0
2015-08-19,162.31,162.71,158.67,159.24,35035,0
2015-08-20,158.7,158.7,154.02,156.65,44147,0
2015-08-21,154.48,154.99,150.58,152.23,43541,0
2015-08-24,142.72,154.05,124.74,153.61,120387,0
2015-08-25,156,159.99,154.85,158.56,44856,0
2015-08-26,161.14,161.14,156.83,159.79,41922,0
2015-08-27,160.58,160.97,150.3,153.89,44655,0
2015-08-28,153.16,155.61,149.8,155.61,60249,0
2015-08-31,154.04,156.95,150.6,152.31,46983,0
2015-09-01,150.61,153.24,150.14,152.22,76145,0
2015-09-02,152.48,157.33,151.49,157.33,27441,0
2015-09-03,157.02,163.21,156.5,161.16,44046,0
2015-09-04,160.5,160.9,154.22,155.4,33212,0
2015-09-08,157.13,165.91,156.67,163.22,46478,0
2015-09-09,164.45,165.59,158.14,158.79,40605,0
2015-09-10,158.49,161.13,158.07,159.99,30292,0
2015-09-11,158.65,161.46,158.65,161.03,33011,0
2015-09-14,160.68,165.04,159.29,162.27,39794,0
2015-09-15,163.23,163.48,160.81,162.55,40401,0
2015-09-16,163.35,163.62,161.5,162.95,28454,0
2015-09-17,162.67,170.95,162.67,169.05,43778,0
2015-09-18,169.02,171.93,161.59,164.3,129912,0
2015-09-21,166.26,167.7,162.36,167.16,34326,0
2015-09-22,169.16,169.64,163.69,168.32,51742,0
2015-09-23,169.02,171.63,168.75,171.08,31766,0
2015-09-24,170.73,184.33,170.73,183.01,78795,0
2015-09-25,187.54,192.03,185.4,186.77,96398,0
2015-09-28,187.75,192.32,186.93,190.01,65894,0
2015-09-29,189.78,193.3,187.5,191.31,48502,0
2015-09-30,193.22,197.39,190.52,190.99,133458,0
2015-10-01,190.42,190.95,188.2,188.62,44452,0
2015-10-02,187.71,192.73,186.17,192.73,37566,0
2015-10-05,192.64,196.58,192.64,196.35,47457,0
2015-10-06,197.15,204.76,195.44,204.13,67336,0
2015-10-07,204.19,218.2,202.77,214.75,130615,0
2015-10-08,215.36,217.23,205.42,208.25,82829,0
2015-10-09,208.26,213.25,208.26,211.65,41314,0
2015-10-12,210.87,213.29,209.68,213.14,36432,0
2015-10-13,212.33,216.07,211.63,212.16,41515,0
2015-10-14,213.16,213.32,208.39,209.01,34935,0
2015-10-15,209.99,210.65,207.46,209.93,25111,0
2015-10-16,210.91,211.07,208.8,209.38,44957,0
2015-10-19,210.5,212.34,209.09,209.91,52818,0
2015-10-20,208.93,211.73,208.11,211.73,30884,0
2015-10-21,212,212,207.97,208.58,28253,0
2015-10-22,209.38,211.06,207.93,209.99,38681,0
2015-10-23,212.09,212.09,208.26,209.92,36048,0
2015-10-26,210.31,210.51,205.52,205.95,64905,0
2015-10-27,206.67,208.56,205.46,205.46,62172,0
2015-10-28,206.44,214.02,205.83,212.32,42772,0
2015-10-29,212.59,214.68,209.74,210.69,35600,0
2015-10-30,212.59,212.61,208.01,208.84,58355,0
2015-11-02,207.92,210.96,206.5,207.61,39240,0
2015-11-03,205.42,206.59,199.73,205.09,60277,0
2015-11-04,198.76,201.71,173.03,174.38,150895,0
2015-11-05,174.03,186.9,174.03,183.52,87685,0
2015-11-06,183.25,187.05,182.93,186.82,38330,0
2015-11-09,183.47,186.55,180.05,180.71,43583,0
2015-11-10,179.58,183.51,177.69,178.3,46825,0
2015-11-11,178.66,184.14,178.47,182.29,53501,0
2015-11-12,181.43,182.32,173.04,174.63,45411,0
2015-11-13,174.52,178.16,174.3,174.8,27207,0
2015-11-16,174.52,176.72,173.03,173.49,27308,0
2015-11-17,174.48,176.46,168.1,171.21,37420,0
2015-11-18,170.22,171.89,169.33,170.44,34588,0
2015-11-19,172.29,172.95,169.59,171.03,58154,0
2015-11-20,171.36,192.29,171.3,186.5,79392,0
2015-11-23,184.84,193.22,183.09,190.73,47634,0
2015-11-24,190.28,192.85,183.54,185.99,40453,0
2015-11-25,186.42,193.02,186.16,190.99,42477,0
2015-11-27,191.66,197.54,191.07,196.45,15979,0
2015-11-30,195.77,196.13,191.12,191.51,41060,0
2015-12-01,190.84,192.66,185.89,191.49,100170,0
2015-12-02,191.33,191.63,188.63,191.24,22672,0
2015-12-03,191.74,198.75,189.58,189.91,35665,0
2015-12-04,190.28,191.85,189.1,190.98,22857,0
2015-12-07,190.69,198.08,190.4,193.3,34688,0
2015-12-08,192.94,193.77,189.03,192.92,31254,0
2015-12-09,192.47,195.32,190.58,190.78,26397,0
2015-12-10,191.1,192.59,187.53,187.83,24577,0
2015-12-11,186.42,186.42,180.58,181.71,33373,0
2015-12-14,180.62,191.04,179.07,189.52,44017,0
2015-12-15,190.79,195.61,190.15,192.04,25081,0
2015-12-16,191.81,193.81,189.59,192.59,32869,0
2015-12-17,193.41,193.91,186.89,186.89,29128,0
2015-12-18,185.46,188.29,179.87,180.79,130163,0
2015-12-21,180.96,185.97,178.95,180.55,36611,0
2015-12-22,180.4,183.5,178.43,181.92,14934,0
2015-12-23,182.3,183.2,180.14,181.86,27308,0
2015-12-24,180.04,180.27,174.83,176.65,42955,0
2015-12-28,177.03,182.86,177,180.56,36344,0
2015-12-29,180.56,182.44,178.31,179.93,39180,0
2015-12-30,178.59,184.48,177.69,181.35,26675,0
2015-12-31,179.4,182.39,178.51,180.46,66550,0
2016-01-04,178.38,181.37,172.65,173.08,56715,0
2016-01-05,175.04,177.4,172.34,174.76,23933,0
2016-01-06,173.21,179.93,170.07,177.93,31065,0
2016-01-07,174.96,179.42,174.05,175.44,27583,0
2016-01-08,174.43,176.67,174.12,175.9,40216,0
2016-01-11,176.41,176.94,169.57,170.63,58663,0
2016-01-12,171.17,175.45,170.68,172.5,29152,0
2016-01-13,171.74,173.48,166.49,167.2,32259,0
2016-01-14,165.76,167.9,164.2,167.58,45452,0
2016-01-15,163.88,166.09,157.01,164.15,55398,0
2016-01-19,164.12,172.16,163.56,169.26,63413,0
2016-01-20,168.39,173.01,164.16,170.58,42763,0
2016-01-21,171.46,173.1,168.22,168.69,27915,0
2016-01-22,170.23,170.23,163.18,165.99,38556,0
2016-01-25,167.12,170.54,166.37,168.22,14410,0
2016-01-26,167.28,170.63,167.01,168.45,17557,0
2016-01-27,169.34,170.08,166.11,169.03,45810,0
2016-01-28,169.72,177.51,169.34,175.65,37677,0
2016-01-29,177.03,178.81,172.46,174.18,30444,0
2016-02-01,172.79,174.28,171.92,171.92,21480,0
2016-02-02,167.77,170.53,160.87,161.03,38701,0
2016-02-03,161.67,167.47,160.92,161.57,28127,0
2016-02-04,161.57,164.64,157.32,158.68,25040,0
2016-02-05,159.62,159.8,153.51,153.98,59683,0
2016-02-08,152.95,155.55,148.79,154.73,48599,0
2016-02-09,154.13,164.99,149.88,162.33,32276,0
2016-02-10,164.47,170.36,158.05,158.45,11084,0
2016-02-11,156.49,159.15,153.98,158.67,18252,0
2016-02-12,161.25,163.35,160.37,161.68,25360,0
2016-02-16,162.14,163.6,160.65,163.18,50632,0
2016-02-17,163.69,169.3,163.39,167.49,50919,0
2016-02-18,167.53,170.13,163.8,167.06,34200,0
2016-02-19,168.32,176.24,167.07,175.28,38034,0
2016-02-22,176.25,177.3,166,166.32,110688,0
2016-02-23,167.05,172.06,162.58,169.51,112941,0
2016-02-24,168.03,172.3,168.03,171.54,41810,0
2016-02-25,172.5,178.01,170.83,174.97,59514,0
2016-02-26,174.52,175.82,170.3,171.93,47016,0
2016-02-29,171.33,174.34,170.37,173.01,65824,0
2016-03-01,174.75,178.1,173.9,176.57,77953,0
2016-03-02,176.41,177.79,170.35,171.61,80804,0
2016-03-03,171.03,176.12,170.42,175.87,92819,0
2016-03-04,176.03,176.03,173.54,175.15,37347,0
2016-03-07,175.14,179.19,174.49,176.42,67916,0
2016-03-08,175.63,178.72,174.32,176.34,25239,0
2016-03-09,176.65,178.1,174.88,176.35,21128,0
2016-03-10,182.4,182.4,173.47,176.37,27411,0
2016-03-11,177.99,178.52,173.29,174.13,22652,0
2016-03-14,175.13,175.18,170.05,171.34,34229,0
2016-03-15,171.35,171.35,164.51,167.49,42141,0
2016-03-16,166.54,173.15,165.67,172.28,32263,0
2016-03-17,171.59,172.63,170.37,171.75,28433,0
2016-03-18,172.42,172.79,169.33,169.47,73395,0
2016-03-21,169.14,169.72,161.99,165.17,63038,0
2016-03-22,164.62,165.36,162.87,162.88,42281,0
2016-03-23,163.39,164.52,159.72,160.69,51401,0
2016-03-24,160.58,161.84,156.45,157.69,27733,0
2016-03-28,158.44,159.02,154.73,154.85,24088,0
2016-03-29,154.79,163.38,154.73,163.01,75633,0
2016-03-30,162.41,163.08,159.47,162.14,53724,0
2016-03-31,161.9,162.39,157.71,158.2,21924,0
2016-04-01,157.2,161.38,156.47,161.1,101914,0
2016-04-04,161.52,165.34,157.57,162.1,44574,0
2016-04-05,161.19,161.49,159.02,159.42,19845,0
2016-04-06,160.01,162.38,159.04,161.54,72931,0
2016-04-07,161.7,163.06,160.04,161.86,42832,0
2016-04-08,162.33,164.8,160.71,164.3,61973,0
2016-04-11,163.3,163.9,158.6,161.37,58191,0
2016-04-12,160.87,162.83,159.69,162.04,41854,0
2016-04-13,161.63,163.09,160.61,162.1,60024,0
2016-04-14,162.4,163.04,160.43,161.57,66759,0
2016-04-15,161.17,162.33,159.67,160,32414,0
2016-04-18,159.23,161.49,158.61,160.87,63934,0
2016-04-19,161.79,165.78,159.37,165,60989,0
2016-04-20,164.7,165.36,162.11,162.81,81182,0
2016-04-21,162.17,164.01,156.17,157.94,173198,0
2016-04-22,158.1,159.95,156.55,159.34,89608,0
2016-04-25,157.38,161.03,156.65,160.72,39085,0
2016-04-26,160.37,161.92,158.07,159.36,90466,0
2016-04-27,159.67,161.1,158.34,159.09,62874,0
2016-04-28,158.47,160.57,156.25,156.95,79527,0
2016-04-29,157.71,158.54,156.23,158.06,19894,0
2016-05-02,157.79,163.16,157.19,163.01,46765,0
2016-05-03,161.99,163.11,159.22,160.22,54824,0
2016-05-04,159.97,163.36,158.65,162.65,40896,0
2016-05-05,162.22,164.69,161.65,164.22,23780,0
2016-05-06,164.44,164.46,162.33,164.37,20217,0
2016-05-09,164.96,165.99,163.22,164.34,43218,0
2016-05-10,164.46,166.55,163.77,165.61,20627,0
2016-05-11,163.96,163.96,143.41,144.98,269654,0
2016-05-12,146.9,150.03,146.01,148.03,89894,0
2016-05-13,147.62,149.73,146.29,147.49,36033,0
2016-05-16,147.62,148.26,136.37,137.59,370765,0
2016-05-17,136.94,137.53,130.42,132.15,316583,0
2016-05-18,132.87,134.58,127.95,132.98,236479,0
2016-05-19,132.97,133.05,124.68,125.56,271671,0
2016-05-20,125.61,128.2,122.87,127.65,171133,0
2016-05-23,128.49,131.41,127,127.5,211360,0
2016-05-24,128.66,129.92,125.87,127,181396,0
2016-05-25,127.87,127.87,124.5,124.79,59132,0
2016-05-26,124.86,124.86,121.86,122.17,67492,0
2016-05-27,121.74,126.62,121.48,125.95,116541,0
2016-05-31,127.27,127.27,122.48,122.48,133236,0
2016-06-01,122.26,125.21,121.99,123.9,192744,0
2016-06-02,124.64,124.66,122.5,123.54,68198,0
2016-06-03,123.52,124.75,122.44,123.25,49097,0
2016-06-06,123.08,126.61,122.97,124.92,99296,0
2016-06-07,125.43,125.71,122.34,122.81,108916,0
2016-06-08,122.64,123.93,122.02,123.26,85188,0
2016-06-09,123.22,123.72,120.24,120.76,80400,0
2016-06-10,120.2,121.1,118.81,120.89,55851,0
2016-06-13,121.28,124.9,119.51,123.35,97511,0
2016-06-14,123.47,127.91,121.99,126.54,113660,0
2016-06-15,127.61,132.85,126.28,131.26,149028,0
2016-06-16,130.29,139.55,128.93,139.33,194335,0
2016-06-17,138.9,140.34,137.98,139.48,159944,0
2016-06-20,140.62,142.09,138,141.19,81244,0
2016-06-21,141.94,141.94,138.59,139.91,44062,0
2016-06-22,139.71,139.71,137.85,139.09,45720,0
2016-06-23,139.65,140.29,138.29,138.95,45472,0
2016-06-24,134.03,140.19,132.09,139.42,95847,0
2016-06-27,138.04,142.12,136.89,139.92,101822,0
2016-06-28,141.06,141.39,138.22,138.86,83118,0
2016-06-29,140.12,142.19,137.91,141.34,72322,0
2016-06-30,142.15,146.31,141.94,146.26,100949,0
2016-07-01,145.74,145.74,143.08,143.63,58086,0
2016-07-05,143.69,145.62,141.54,144.43,61851,0
2016-07-06,144.25,144.71,137.67,143.58,73991,0
2016-07-07,143.29,144.24,142.12,143.11,31833,0
2016-07-08,143.27,145.91,143.13,144.12,55421,0
2016-07-11,143.47,146.44,143.44,144.74,39530,0
2016-07-12,144.73,146.91,142.92,145.24,76818,0
2016-07-13,144.64,147.08,143.61,145.94,60209,0
2016-07-14,146.21,147.51,143.97,145.11,111346,0
2016-07-15,145.17,146.06,141.64,142.93,133418,0
2016-07-18,142.91,143.8,140.36,143.5,109929,0
2016-07-19,142.68,146.7,142.36,145.16,76704,0
2016-07-20,145.37,151.01,143.91,147.37,139895,0
2016-07-21,146.66,147.41,144.31,145.85,59117,0
2016-07-22,145.78,150.03,145.73,148.06,48076,0
2016-07-25,148.87,150.33,146.18,147.22,29147,0
2016-07-26,147.43,147.99,145.82,146.41,37550,0
2016-07-27,146.04,146.62,139.17,140.57,153609,0
2016-07-28,140.8,143.26,140.39,143,72323,0
2016-07-29,143.41,144.87,139.17,141.48,184169,0
2016-08-01,140.89,144.29,139.8,143.57,67306,0
2016-08-02,144.17,145.27,141.14,141.66,95869,0
2016-08-03,141.56,142.99,139.53,141.49,41365,0
2016-08-04,142.29,143.06,140.36,141.34,25290,0
2016-08-05,142,143.11,140.97,141.42,33112,0
2016-08-08,141.29,141.51,139.58,140.63,20838,0
2016-08-09,140.89,142.43,140.14,140.6,36857,0
2016-08-10,141.28,159.74,140.63,152.5,152155,0
2016-08-11,152.11,153.18,150.69,151.26,83255,0
2016-08-12,150.81,157.42,150.81,155.48,67337,0
2016-08-15,157.09,160.38,155.63,156.63,54348,0
2016-08-16,156.09,157.18,152.62,152.95,43858,0
2016-08-17,151.78,151.91,149.02,150.69,42070,0
2016-08-18,151.32,153.37,150.4,151.77,55555,0
2016-08-19,151.46,154.49,149.71,150.27,20883,0
2016-08-22,149.87,150.85,148.31,149.05,46366,0
2016-08-23,148.73,153.77,148.6,152.02,61752,0
2016-08-24,152.36,152.96,150.04,150.72,30906,0
2016-08-25,150.01,152.77,150.01,151.57,39150,0
2016-08-26,151.25,152.68,148.97,150.14,46756,0
2016-08-29,149.48,151.75,149.01,149.27,43029,0
2016-08-30,149.63,150.71,148.56,149.53,42919,0
2016-08-31,150.1,150.1,148.85,149.31,39743,0
2016-09-01,148.91,151.66,148.91,151.66,37523,0
2016-09-02,151.71,153.27,150.88,152.83,72537,0
2016-09-06,153.57,153.79,151.19,152.79,27914,0
2016-09-07,152.93,155.84,151.96,153.43,88702,0
2016-09-08,152.88,154.27,150.39,150.5,67051,0
2016-09-09,149.89,150.91,148.16,148.22,82255,0
2016-09-12,148.36,150.24,147.77,148.81,117059,0
2016-09-13,148.01,149.04,145.5,146.19,45885,0
2016-09-14,146.79,147.9,145.16,145.22,23048,0
2016-09-15,145.21,145.95,144.68,145.44,25656,0
2016-09-16,145.56,145.56,142.09,142.91,57675,0
2016-09-19,142.56,145.05,142.56,143.7,29338,0
2016-09-20,144.64,145.74,143.72,144.78,52201,0
2016-09-21,145.05,146.34,144.17,145,43875,0
2016-09-22,144.96,150.61,144.96,149.54,75393,0
2016-09-23,150.02,150.02,147.47,147.53,25905,0
2016-09-26,147.22,147.22,143.36,143.6,45991,0
2016-09-27,143.06,147.38,143.06,147.23,70584,0
2016-09-28,146.92,148.56,144.1,145.17,42413,0
2016-09-29,145.69,146.04,142.4,142.47,28604,0
2016-09-30,142.26,148.27,141.75,147.08,98620,0
2016-10-03,146.56,146.62,143.39,144.18,69557,0
2016-10-04,144.65,145.44,141.59,142.55,46782,0
2016-10-05,143.35,143.7,139.14,140.51,252039,0
2016-10-06,140.6,142.47,139.58,141.56,74667,0
2016-10-07,141.52,142.36,139.85,140.54,86279,0
2016-10-10,140.42,142.75,139.8,140.65,70804,0
2016-10-11,140.83,141.86,137.7,139.37,43206,0
2016-10-12,138.46,141.85,136.33,140.86,76961,0
2016-10-13,141.14,141.88,139.96,141.05,42394,0
2016-10-14,141.27,141.27,139.03,139.38,18326,0
2016-10-17,139.17,141.31,139.07,140.3,19788,0
2016-10-18,141.07,142.72,139.07,141.47,24743,0
2016-10-19,140.96,143.49,140.18,143.04,32662,0
2016-10-20,142.34,143.85,141.71,141.95,22166,0
2016-10-21,142.3,142.4,140.81,142.24,22005,0
2016-10-24,143.61,143.69,142.24,143.62,25324,0
2016-10-25,144,144.96,143.34,144.4,21560,0
2016-10-26,145.09,146.27,143.39,143.78,46509,0
2016-10-27,144.15,144.35,140.02,140.87,103015,0
2016-10-28,140.83,144.72,140.83,144.4,87218,0
2016-10-31,144.4,144.4,140.56,140.61,62959,0
2016-11-01,141.22,142.23,139.95,140.72,35733,0
2016-11-02,140.25,142.42,139.45,142.03,44177,0
2016-11-03,141.32,141.51,140.31,140.69,34488,0
2016-11-04,141.05,141.81,139.4,139.87,35683,0
2016-11-07,139.87,140.8,139.08,139.68,57149,0
2016-11-08,138.41,142.84,138.41,140.58,34418,0
2016-11-09,127.39,157.2,124.45,157.04,252048,0
2016-11-10,155.09,160.09,153.19,159.71,68690,0
2016-11-11,157.43,168.76,157.43,166.66,82191,0
2016-11-14,166.68,167.28,161.9,164.19,68633,0
2016-11-15,164.43,165.52,162.08,163.81,44653,0
2016-11-16,164.17,165.08,163.42,164.53,26841,0
2016-11-17,163.85,164.26,162.18,164.18,27005,0
2016-11-18,163.58,165.32,163.46,164.26,25267,0
2016-11-21,164.05,164.97,163.74,164.11,23420,0
2016-11-22,164.35,168.12,163.8,164.23,70569,0
2016-11-23,164.68,167.73,163.25,163.94,27392,0
2016-11-25,164.23,166.06,162.85,164.83,12465,0
2016-11-28,165.32,166.62,164.48,165.35,27191,0
2016-11-29,166.05,166.48,162.51,164.27,52314,0
2016-11-30,165.02,165.65,160.61,161,38725,0
2016-12-01,160.75,165.11,157.09,158.24,32517,0
2016-12-02,158.37,161.53,156.45,157.06,17935,0
2016-12-05,157.01,159.97,157.01,159.24,24899,0
2016-12-06,159.7,160.57,158.5,158.73,22250,0
2016-12-07,158.8,161.27,158.8,161.24,50915,0
2016-12-08,161,162.06,159.62,161.13,30946,0
2016-12-09,161.69,166.72,160.81,166.33,68006,0
2016-12-12,166.16,166.56,164.43,166.51,29583,0
2016-12-13,166.38,167.42,165.21,166.34,31912,0
2016-12-14,165.97,167.61,164.73,166.96,37459,0
2016-12-15,167.16,171.58,166.29,170.83,32435,0
2016-12-16,172.04,173.9,170.34,173.22,35458,0
2016-12-19,173.64,174.72,172.68,172.76,27143,0
2016-12-20,172.17,178.48,172.17,177.66,43473,0
2016-12-21,177.26,178.54,175.21,176.35,33882,0
2016-12-22,175.42,175.42,171.83,173.83,22251,0
2016-12-23,173.16,177.19,173.16,176.7,18554,0
2016-12-27,177.45,181.38,177.15,178.21,46828,0
2016-12-28,178.36,179.18,176.77,177.26,22249,0
2016-12-29,176.94,179.82,176.94,178.18,23883,0
2016-12-30,177.41,179.02,176.34,177.98,30580,0
2017-01-03,177.85,179.86,173.76,178.83,30831,0
2017-01-04,179.01,180.12,175.22,179.08,17135,0
2017-01-05,179.13,180.12,177.15,177.6,19117,0
2017-01-06,178.01,178.73,175.16,176.35,21077,0
2017-01-09,176.14,176.14,171.47,172.33,32836,0
2017-01-10,171.56,172.17,169.33,170.9,26807,0
2017-01-11,170.17,170.25,168.95,170.09,19628,0
2017-01-12,169.69,169.69,167.55,168.48,16973,0
2017-01-13,167.88,169.32,166.98,169.28,24253,0
2017-01-17,168.34,169.17,165.25,165.9,20848,0
2017-01-18,166.23,167.43,164.81,167.18,17780,0
2017-01-19,166.35,167.17,165.47,165.6,13837,0
2017-01-20,165.89,167.24,165.21,165.83,14911,0
2017-01-23,165.46,168.31,165.4,166.87,16559,0
2017-01-24,166.48,169.18,166.48,168.78,23535,0
2017-01-25,169.03,169.69,168.23,168.78,31878,0
2017-01-26,167.96,168.41,165.33,165.93,19391,0
2017-01-27,165.7,166.39,164.73,165.35,14045,0
2017-01-30,164.55,164.82,162.43,163.95,16091,0
2017-01-31,163.54,168.76,161.76,168.27,26042,0
2017-02-01,169.22,169.25,166.97,167.65,25667,0
2017-02-02,168.23,169.23,168.11,168.75,14411,0
2017-02-03,168.93,170.99,168.93,170.58,18082,0
2017-02-06,170.37,171.41,170.05,170.71,14979,0
2017-02-07,170.83,172.9,170.2,171.76,26131,0
2017-02-08,183.36,183.36,171.18,172.41,17022,0
2017-02-09,173.31,177.87,172.28,175.8,29565,0
2017-02-10,176.7,176.83,174.24,176.4,10040,0
2017-02-13,175.9,176.31,173.74,175.9,22030,0
2017-02-14,175.8,175.81,173.62,173.7,13017,0
2017-02-15,173.82,174.46,173.49,173.86,14793,0
2017-02-16,173.52,174.53,173.52,174.5,10735,0
2017-02-17,174.94,177,174.94,176.46,19484,0
2017-02-21,177.25,180.66,177.25,180.48,32611,0
2017-02-22,180.12,180.55,178.22,179.96,19357,0
2017-02-23,180.31,180.62,176.73,180.23,18579,0
2017-02-24,179.19,179.46,175.84,176.72,16578,0
2017-02-27,177.14,177.68,174.43,175.8,29174,0
2017-02-28,176.09,176.09,170.92,171.49,28017,0
2017-03-01,172.02,175.2,172.02,173.93,32291,0
2017-03-02,173.85,174.16,172.49,173.44,13547,0
2017-03-03,173.41,174.23,171.69,173.64,16392,0
2017-03-06,173.22,174.56,172.58,172.83,17340,0
2017-03-07,172.4,175.37,172.4,173.97,15561,0
2017-03-08,173.98,175.4,171.61,173.77,27993,0
2017-03-09,171.52,178.96,171.42,172.42,40609,0
2017-03-10,173.65,176.24,170.74,171.16,21321,0
2017-03-13,172.47,172.74,170.35,170.64,23960,0
2017-03-14,178.88,187.75,177.89,185.87,256872,0
2017-03-15,185,190.96,182.58,188.4,932595,0
2017-03-16,188.12,193.13,188.12,191.74,105201,0
2017-03-17,191.44,195.07,191.44,193.38,115563,0
2017-03-20,193.62,195.03,191.98,194.57,45650,0
2017-03-21,194.95,197.33,193.85,194.34,84417,0
2017-03-22,193.04,196.03,193.04,195.16,64690,0
2017-03-23,194.39,199.91,194.39,197.85,72070,0
2017-03-24,198.12,198.23,196.47,196.47,25987,0
2017-03-27,195.53,200.08,195.33,198.71,44194,0
2017-03-28,198.54,201.75,197.38,201.32,48516,0
2017-03-29,200.92,202.22,199.64,201.58,36036,0
2017-03-30,202.26,203.56,200.33,203.06,31997,0
2017-03-31,202.87,206.7,202.65,205.32,53039,0
2017-04-03,205.4,205.4,198.41,198.64,48207,0
2017-04-04,198.65,201.97,198.65,201.5,34468,0
2017-04-05,201.77,201.77,198.98,199,31599,0
2017-04-06,199.13,199.13,197.43,198,24152,0
2017-04-07,197.79,199.69,197.75,198.54,51963,0
2017-04-10,198.79,205,198.79,203.65,34945,0
2017-04-11,203.9,203.9,202.05,203.22,23127,0
2017-04-12,203.08,203.32,200.24,201.83,19353,0
2017-04-13,201.09,204.09,200.95,201.5,23516,0
2017-04-17,202.6,206.86,202.32,206.75,19384,0
2017-04-18,206.7,209.22,204.31,206.69,27841,0
2017-04-19,207.81,208.64,206.47,207.53,17218,0
2017-04-20,208.12,209.55,206.8,209.12,32657,0
2017-04-21,208.6,208.85,202.73,204.21,33448,0
2017-04-24,205.32,210.18,205.32,208.4,31528,0
2017-04-25,209.97,213.98,205.05,206.59,78167,0
2017-04-26,205.66,209.73,205.28,207.59,34064,0
2017-04-27,208.17,210.75,208.01,209.47,37525,0
2017-04-28,209.66,212.93,207.05,211.4,30826,0
2017-05-01,212.9,214.08,207.73,209.2,38811,0
2017-05-02,210.15,213.19,206.45,206.55,60507,0
2017-05-03,206.25,210.3,203.06,203.75,51792,0
2017-05-04,204.26,205.43,202.81,204.7,41280,0
2017-05-05,204.93,205.93,202.89,205.29,31454,0
2017-05-08,205.29,205.89,202.91,204.55,37908,0
2017-05-09,204.29,205.23,201.61,202.71,46168,0
2017-05-10,201.57,208.55,195.52,204.13,91492,0
2017-05-11,204.64,206.05,202.3,203.23,51263,0
2017-05-12,204.1,204.1,197.68,199.5,39936,0
2017-05-15,199.42,202,198.67,198.87,53689,0
2017-05-16,199.56,201.56,198.71,199.68,64547,0
2017-05-17,197.79,201.19,197.1,199.39,68497,0
2017-05-18,199.74,203.07,199.21,201.12,70678,0
2017-05-19,201.45,205.05,200.48,203.98,45867,0
2017-05-22,205.02,215.58,205.01,213.95,66268,0
2017-05-23,215.34,217.23,212.54,214.51,43000,0
2017-05-24,215.38,226.74,215.18,224.76,104608,0
2017-05-25,226.06,229.34,219.06,222.58,71440,0
2017-05-26,223.91,228.2,221.72,225.18,46506,0
2017-05-30,225.53,228,223.07,226.92,67783,0
2017-05-31,227.7,227.7,224.65,227.25,84337,0
2017-06-01,227.98,230.96,224.79,230.71,57628,0
2017-06-02,232.28,235.27,230.72,231.25,47783,0
2017-06-05,232.44,232.44,225.42,225.42,53110,0
2017-06-06,225.5,229.06,223.54,225.92,44099,0
2017-06-07,226.17,229.92,224.76,229.61,30185,0
2017-06-08,229.72,230.6,225.54,228.14,30840,0
2017-06-09,228.61,231.88,224.51,226.57,28698,0
2017-06-12,226.03,229.39,223.51,228.14,26755,0
2017-06-13,229.07,231.19,227.45,231.19,40098,0
2017-06-14,231.5,236.01,231.24,235.71,25973,0
2017-06-15,233.47,239.93,231.01,238.35,37829,0
2017-06-16,236.64,236.74,230.78,233.65,59933,0
2017-06-19,234.19,237.33,234.19,235.38,22232,0
2017-06-20,235.16,235.25,232.35,234.87,31863,0
2017-06-21,234.44,235.99,232.1,234.28,19231,0
2017-06-22,234.32,234.58,232.54,232.55,19589,0
2017-06-23,232.63,235.22,231.14,235.15,33607,0
2017-06-26,235.28,237.06,232.11,232.79,39669,0
2017-06-27,232.23,232.36,227.15,227.15,31126,0
2017-06-28,227.58,234.42,227.58,232.61,26123,0
2017-06-29,233.01,233.7,229.38,230.25,18345,0
2017-06-30,231.51,234.03,227.94,228.37,19233,0
2017-07-03,228.58,229.46,223.03,223.03,12515,0
2017-07-05,223.77,224.84,220.97,224.39,29506,0
2017-07-06,222.3,225.65,220.33,224.05,25200,0
2017-07-07,225.06,229.2,224.63,226.47,23944,0
2017-07-10,228.47,228.98,224.73,226.07,49038,0
2017-07-11,225.47,229.27,225.47,227,43922,0
2017-07-12,228.18,231.77,228,231.59,32856,0
2017-07-13,231.71,231.71,225.27,229.34,28979,0
2017-07-14,228.98,235.49,228.98,235.04,34090,0
2017-07-17,234.49,238.98,232.02,236.31,51394,0
2017-07-18,236.14,238.43,233.61,233.64,41055,0
2017-07-19,233.64,238.31,233.64,235.89,37648,0
2017-07-20,237.51,242.21,235.91,241.28,36398,0
2017-07-21,242.69,244.15,239.33,239.99,29751,0
2017-07-24,241.34,241.34,236.98,237.91,33833,0
2017-07-25,238.96,239.18,236.49,237.57,15519,0
2017-07-26,239.12,241.92,238.4,241.6,22364,0
2017-07-27,242.26,249.26,242.26,243.77,36559,0
2017-07-28,243.34,245.23,239.29,240.27,21205,0
2017-07-31,241.3,244.26,238.92,239.82,23807,0
2017-08-01,241.65,242.06,239.55,239.81,22502,0
2017-08-02,239.78,240.7,236.11,238.23,21509,0
2017-08-03,241.33,241.33,237.23,238.13,17264,0
2017-08-04,239.86,239.86,236.73,238.53,13139,0
2017-08-07,238.83,242.69,238.83,242.25,15723,0
2017-08-08,241.91,244.53,240.03,242.18,28874,0
2017-08-09,241.67,241.67,199.88,206.6,148511,0
2017-08-10,207.78,211.9,207.78,210.73,62529,0
2017-08-11,210.84,212.48,208.57,208.58,31832,0
2017-08-14,210.55,211.49,208.78,210.3,36770,0
2017-08-15,211.25,212.3,208.32,211.96,28829,0
2017-08-16,211.96,213.38,211.96,213.12,27920,0
2017-08-17,213.1,215.53,205.93,207.99,37016,0
2017-08-18,205.99,207.88,201.31,204.44,29374,0
2017-08-21,204.64,207.55,203.77,204.95,25844,0
2017-08-22,205.41,211.5,204.4,209.83,28185,0
2017-08-23,209.07,210.66,206.98,208.5,26685,0
2017-08-24,208.5,209.26,205.83,207.96,35039,0
2017-08-25,208.75,209.76,202.27,202.41,29020,0
2017-08-28,201.92,205.97,201.92,205.73,22809,0
2017-08-29,205.41,209.75,205.41,209.35,34673,0
2017-08-30,209.6,212.71,209.6,211.43,32817,0
2017-08-31,212.09,217.21,212.09,213.3,40485,0
2017-09-01,213.57,216.85,208.41,212.71,27821,0
2017-09-05,212.75,212.75,209.22,210.51,22565,0
2017-09-06,210.34,212.83,209.49,212.26,23666,0
2017-09-07,212.67,212.67,210.59,212.23,23638,0
2017-09-08,210.04,212.26,210.04,212.05,15600,0
2017-09-11,213.7,216.44,212.59,214.82,29641,0
2017-09-12,216.22,216.26,211.71,212.65,19347,0
2017-09-13,212.38,214.39,210,210.94,21782,0
2017-09-14,210.75,210.75,207.14,208.76,32852,0
2017-09-15,207.82,209.71,206.58,208.66,74851,0
2017-09-18,208.18,211.73,208.18,210.65,41267,0
2017-09-19,210.94,214.39,209.05,211.15,33450,0
2017-09-20,210.53,211.9,207.77,209.35,31581,0
2017-09-21,208.72,209.57,207.57,208.54,27998,0
2017-09-22,208.82,210.56,208.19,209.07,29661,0
2017-09-25,208.34,210.77,208.34,210.38,39593,0
2017-09-26,209.94,213.76,208.56,210.01,42302,0
2017-09-27,210.87,213.3,207.77,212.81,41601,0
2017-09-28,212.86,216.03,210.63,215.2,47189,0
2017-09-29,215.45,217.89,213.43,215.51,31837,0
2017-10-02,216.68,218.68,215.24,217.72,30672,0
2017-10-03,218.77,219.55,216.88,218.75,38119,0
2017-10-04,219.2,220.66,217.52,220.2,20387,0
2017-10-05,221.35,223.22,219.87,221.28,48853,0
2017-10-06,220.88,220.88,217.66,218.67,33765,0
2017-10-09,219.25,223.15,218.67,220.35,33012,0
2017-10-10,221.23,223.24,219.71,223.08,36175,0
2017-10-11,223.12,227.12,223.12,226.12,40154,0
2017-10-12,226.12,226.15,224.41,225.26,27672,0
2017-10-13,227.07,227.64,225.05,225.05,28335,0
2017-10-16,224.6,227.77,224.6,226.85,30979,0
2017-10-17,226.75,226.98,222.54,225.65,38628,0
2017-10-18,225.92,227.7,222.25,226.03,20471,0
2017-10-19,226.05,227.05,223.56,225.49,26584,0
2017-10-20,227.22,227.64,223.92,224.59,19128,0
2017-10-23,225.16,226.24,223.76,223.97,32573,0
2017-10-24,225.06,225.66,221.57,223.55,29809,0
2017-10-25,223.15,224.34,220.65,223.14,22545,0
2017-10-26,222.95,225.775,222.65,223.86,22977,0
2017-10-27,223.14,225.34,221.97,222.57,28715,0
2017-10-30,220.96,223.36,220.25,221.02,22672,0
2017-10-31,222.32,227.69,221.57,225.56,31319,0
2017-11-01,226.25,228.11,224.06,224.7,34565,0
2017-11-02,225.13,225.9,223.36,224.42,19785,0
2017-11-03,225.2,225.8,222.334,224.19,21489,0
2017-11-06,223.56,225.245,223,224.58,31187,0
2017-11-07,224.12,225.25,221.36,223.93,38904,0
2017-11-08,220.3,220.3,182.26,206.65,360411,0
2017-11-09,204.56,204.7,198,198.005,80186,0
2017-11-10,197.48,200.6,194.335,195.87,61058,0
