Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,60.322,60.911,60.247,60.911,5988,0
2005-02-28,61.023,61.023,60.939,61.023,1283,0
2005-03-01,61.444,62.192,61.444,62.192,3422,0
2005-03-02,63.221,63.221,63.145,63.145,3848,0
2005-03-03,64.529,65.045,64.529,64.989,4812,0
2005-03-04,64.763,66.12,64.763,66.12,2780,0
2005-03-07,64.296,64.877,64.296,64.857,3315,0
2005-03-08,63.361,63.782,63.361,63.782,1283,0
2005-03-09,65.466,65.923,65.466,65.84,1283,0
2005-03-10,65.373,66.045,65.278,66.045,4705,0
2005-03-11,66.214,67.149,66.214,67.102,5132,0
2005-03-14,65.559,66.12,65.559,66.027,3848,0
2005-03-15,66.214,66.447,66.027,66.027,3209,0
2005-03-16,66.036,66.036,65.746,65.988,1925,0
2005-03-17,65.988,66.4,65.746,66.261,4598,0
2005-03-18,66.12,66.167,65.933,65.988,1604,0
2005-03-21,65.746,66.008,65.652,65.746,7271,0
2005-03-22,64.624,64.857,64.296,64.727,17750,0
2005-03-23,64.156,64.529,64.108,64.529,7378,0
2005-03-24,63.596,63.969,63.596,63.596,10693,0
2005-03-28,62.38,62.566,62.332,62.332,1283,0
2005-03-29,61.257,61.649,61.069,61.069,3635,0
2005-03-30,60.883,61.462,60.883,61.163,3209,0
2005-03-31,59.946,60.377,59.946,60.107,20102,0
2005-04-01,61.911,62.837,61.911,62.22,29298,0
2005-04-04,63.127,63.436,62.986,62.986,2672,0
2005-04-05,62.66,62.8,62.425,62.464,2138,0
2005-04-06,62.248,62.566,62.238,62.238,2032,0
2005-04-07,62.94,63.268,62.827,63.268,1283,0
2005-04-08,63.333,64.062,63.333,63.782,8233,0
2005-04-11,63.923,64.344,63.923,64.344,1710,0
2005-04-12,64.344,64.344,64.156,64.315,5881,0
2005-04-13,63.313,63.576,63.258,63.407,3422,0
2005-04-14,62.566,63.034,62.566,62.986,3955,0
2005-04-15,62.006,62.894,62.006,62.707,6095,0
2005-04-18,60.509,60.883,60.509,60.695,2138,0
2005-04-19,61.257,61.603,60.986,61.583,11440,0
2005-04-20,60.799,60.844,60.416,60.546,7378,0
2005-04-21,59.2,60.312,59.013,60.312,6629,0
2005-04-22,60.416,60.742,60.416,60.695,3528,0
2005-04-25,59.855,60.312,59.855,60.312,5561,0
2005-04-26,60.367,61.537,60.367,61.257,26197,0
2005-04-27,63.1,63.689,62.986,62.986,8126,0
2005-04-28,63.08,63.313,62.8,63.174,4490,0
2005-04-29,63.361,63.548,63.071,63.501,2352,0
2005-05-02,64.904,65.269,64.821,65.09,3848,0
2005-05-03,65.278,65.55,65.278,65.55,3422,0
2005-05-04,65.475,66.073,65.466,66.073,3528,0
2005-05-05,65.886,66.494,65.886,66.4,3209,0
2005-05-06,66.634,66.962,66.429,66.962,2672,0
2005-05-09,66.027,66.588,65.978,66.4,3635,0
2005-05-10,66.027,66.214,65.998,66.008,1925,0
2005-05-11,66.017,66.204,66.017,66.027,1070,0
2005-05-12,65.933,66.214,65.559,65.559,3955,0
2005-05-13,66.12,66.4,65.978,66.12,1389,0
2005-05-16,66.214,66.962,66.214,66.868,2032,0
2005-05-17,64.529,65.045,64.529,64.951,1176,0
2005-05-18,64.344,64.951,64.344,64.894,3743,0
2005-05-19,65.933,66.027,65.652,65.652,6095,0
2005-05-20,64.998,65.652,64.344,65.325,8233,0
2005-05-23,65.569,66.261,65.184,66.101,5026,0
2005-05-24,67.475,67.896,66.728,66.915,7592,0
2005-05-25,66.962,67.663,66.962,67.242,5240,0
2005-05-26,66.68,67.336,66.68,67.336,2352,0
2005-05-27,66.167,66.7,66.073,66.7,2567,0
2005-05-31,67.523,68.402,67.523,67.99,14007,0
2005-06-01,68.224,69.019,68.224,68.646,5668,0
2005-06-02,68.458,68.646,68.27,68.373,4705,0
2005-06-03,68.27,68.279,67.944,67.944,3422,0
2005-06-06,67.944,68.27,67.944,67.981,2672,0
2005-06-07,68.898,69.673,68.691,69.412,7592,0
2005-06-08,69.535,69.908,69.535,69.748,9088,0
2005-06-09,68.833,68.972,68.682,68.925,5988,0
2005-06-10,69.019,69.019,68.412,68.412,6201,0
2005-06-13,67.43,67.748,67.336,67.336,3528,0
2005-06-14,67.242,67.523,67.195,67.195,4812,0
2005-06-15,67.803,67.953,67.626,67.803,5561,0
2005-06-16,67.906,68.178,67.71,67.813,4277,0
2005-06-17,69.207,69.767,69.207,69.721,6843,0
2005-06-20,69.664,69.757,69.394,69.757,11655,0
2005-06-21,69.908,70.983,69.908,70.796,10051,0
2005-06-22,70.983,71.544,70.889,71.077,4919,0
2005-06-23,70.609,71.03,70.601,70.796,3528,0
2005-06-24,71.077,71.825,70.384,71.825,7912,0
2005-06-27,70.609,70.796,70.488,70.693,5774,0
2005-06-28,70.234,70.786,70.234,70.693,8340,0
2005-06-29,70.703,71.123,70.656,70.983,3315,0
2005-06-30,70.375,70.964,70.375,70.384,10906,0
2005-07-01,70.14,70.14,69.767,69.917,3848,0
2005-07-05,69.767,70.048,69.628,70.048,3422,0
2005-07-06,69.673,69.673,69.112,69.485,12938,0
2005-07-07,68.27,68.449,68.27,68.439,6308,0
2005-07-08,68.27,69.112,68.27,69.084,2032,0
2005-07-11,68.739,68.879,68.363,68.505,5240,0
2005-07-12,68.27,68.458,68.178,68.27,1817,0
2005-07-13,68.412,68.739,68.27,68.551,1283,0
2005-07-14,69.673,69.908,69.628,69.628,2032,0
2005-07-15,70.234,70.366,70.234,70.282,2032,0
2005-07-18,69.908,70.703,69.908,70.703,4385,0
2005-07-19,70.329,70.561,70.329,70.329,1496,0
2005-07-20,70.14,70.468,70.14,70.329,1389,0
2005-07-21,70.703,71.123,70.703,71.123,1817,0
2005-07-22,70.796,71.17,70.796,70.936,1176,0
2005-07-25,70.423,70.468,70.329,70.468,321,0
2005-07-26,69.207,70.001,69.112,69.982,28871,0
2005-07-27,69.207,69.58,69.197,69.346,5026,0
2005-07-28,69.207,69.86,69.019,69.86,1817,0
2005-07-29,69.207,70.423,69.207,69.833,9945,0
2005-08-01,71.311,71.918,71.311,71.75,3209,0
2005-08-02,72.686,73.507,72.686,73.368,5668,0
2005-08-03,72.574,72.937,72.386,72.713,5132,0
2005-08-04,71.077,71.432,71.077,71.077,4812,0
2005-08-05,70.703,70.954,70.14,70.14,3422,0
2005-08-08,70.796,71.451,70.796,71.077,3743,0
2005-08-09,71.872,72.432,71.825,72.068,6095,0
2005-08-10,74.63,75.005,74.63,75.005,2460,0
2005-08-11,78.09,78.84,78.053,78.558,8020,0
2005-08-12,80.148,80.709,80.148,80.709,5881,0
2005-08-15,78.934,79.26,78.885,79.26,7378,0
2005-08-16,79.26,79.587,79.073,79.26,12296,0
2005-08-17,79.494,79.587,79.494,79.587,3209,0
2005-08-18,79.587,80.12,79.466,80.111,4919,0
2005-08-19,78.558,78.745,78.463,78.522,3209,0
2005-08-22,80.334,80.896,80.334,80.617,4490,0
2005-08-23,80.99,81.55,80.334,80.662,10585,0
2005-08-24,79.307,79.456,78.885,78.885,2994,0
2005-08-25,77.624,77.997,77.576,77.903,3209,0
2005-08-26,77.903,77.903,77.062,77.624,6523,0
2005-08-29,76.548,76.968,76.51,76.791,1710,0
2005-08-30,76.968,76.968,76.688,76.688,4277,0
2005-08-31,76.5,77.156,76.5,77.156,6629,0
2005-09-01,78.558,78.84,78.558,78.791,6308,0
2005-09-02,79.494,79.831,79.119,79.401,3955,0
2005-09-06,79.587,80.232,79.587,80.13,3315,0
2005-09-07,78.558,78.699,78.278,78.463,7378,0
2005-09-08,78.09,78.558,78.09,78.315,8233,0
2005-09-09,78.558,79.587,78.558,79.587,3848,0
2005-09-12,80.429,80.709,80.373,80.617,4385,0
2005-09-13,80.896,81.598,80.896,81.505,3528,0
2005-09-14,81.083,81.177,80.803,80.85,6629,0
2005-09-15,81.831,83.086,81.747,82.953,14756,0
2005-09-16,82.299,83.374,82.299,83.141,6308,0
2005-09-19,82.299,82.533,81.878,82.262,7592,0
2005-09-20,84.917,85.9,84.619,85.282,12083,0
2005-09-21,83.701,83.916,83.421,83.665,5881,0
2005-09-22,82.729,82.748,82.299,82.665,6308,0
2005-09-23,82.112,82.673,82.112,82.533,4170,0
2005-09-26,83.235,83.749,83.235,83.572,6629,0
2005-09-27,83.235,83.89,83.235,83.89,3209,0
2005-09-28,83.795,84.872,83.795,84.402,13259,0
2005-09-29,86.04,86.134,85.956,86.134,1389,0
2005-09-30,84.73,85.245,84.638,84.721,9195,0
2005-10-03,84.169,84.226,83.328,83.328,2032,0
2005-10-04,84.824,85.478,84.599,85.34,5668,0
2005-10-05,83.936,83.936,82.973,83.095,4277,0
2005-10-06,79.494,79.559,78.765,78.774,6523,0
2005-10-07,80.241,80.568,80.195,80.476,1925,0
2005-10-10,80.429,80.429,80.289,80.382,1496,0
2005-10-11,82.58,83.141,82.299,82.317,10478,0
2005-10-12,83.936,84.217,83.936,84.169,4598,0
2005-10-13,84.872,84.973,84.74,84.973,3209,0
2005-10-14,84.638,84.917,84.402,84.609,4385,0
2005-10-17,82.673,83.235,82.673,83,4812,0
2005-10-18,81.364,81.831,81.364,81.466,6308,0
2005-10-19,80.195,80.896,80.195,80.896,3422,0
2005-10-20,81.364,81.364,81.036,81.036,3209,0
2005-10-21,80.99,80.99,80.617,80.747,5454,0
2005-10-24,80.429,81.177,80.429,80.896,5881,0
2005-10-25,82.299,82.58,81.924,81.924,5132,0
2005-10-26,83,84.805,83,84.525,11334,0
2005-10-27,85.34,86.414,85.34,85.806,11440,0
2005-10-28,85.573,85.9,85.451,85.573,7485,0
2005-10-31,86.648,88.602,86.648,87.92,17643,0
2005-11-01,89.407,91.128,89.407,90.998,12405,0
2005-11-02,89.78,91.006,89.78,90.846,8340,0
2005-11-03,90.248,91.876,90.211,91.876,6736,0
2005-11-04,99.124,103.81,99.124,102.4,15076,0
2005-11-07,98.209,98.209,95.538,96.537,16253,0
2005-11-08,94.271,104.61,94.271,104.13,18070,0
2005-11-09,103.25,103.34,101.1,103.34,8340,0
2005-11-10,101.94,101.94,100.54,100.63,6629,0
2005-11-11,107.55,109.24,107.55,108.06,5454,0
2005-11-14,104.28,104.82,104.28,104.82,3955,0
2005-11-15,103.53,104.08,102.88,103.22,21600,0
2005-11-16,103.34,103.72,103.02,103.72,4170,0
2005-11-17,105.87,107.08,105.82,106.61,15183,0
2005-11-18,106.38,107.36,105.24,106.38,32720,0
2005-11-21,106.39,107.02,105.97,106.34,22561,0
2005-11-22,105.22,105.67,103.41,104.74,10158,0
2005-11-23,105.67,106.79,105.44,106.51,10906,0
2005-11-25,102.4,102.72,101.47,102.54,3743,0
2005-11-28,102.53,104.47,102.52,103.88,48652,0
2005-11-29,103.77,103.77,102.88,102.91,11440,0
2005-11-30,101.94,102.24,100.56,100.57,8554,0
2005-12-01,100.54,103.15,100.54,102.98,7912,0
2005-12-02,104.74,104.74,103.66,104.13,5881,0
2005-12-05,110.13,110.13,108.87,109.89,14007,0
2005-12-06,107.18,108.49,107.11,108.3,11548,0
2005-12-07,108.24,108.71,107.09,107.5,10266,0
2005-12-08,104.37,105.67,103.69,103.71,22989,0
2005-12-09,107.18,108.85,107.18,108.34,5347,0
2005-12-12,109.61,111.29,109.46,111.29,7912,0
2005-12-13,111.77,112.91,111.3,112.91,6201,0
2005-12-14,114.33,115.5,113.72,115.04,13900,0
2005-12-15,113.81,113.9,112.5,112.96,5881,0
2005-12-16,111.77,112.92,111.4,112.23,2888,0
2005-12-19,113.16,113.52,112.69,112.74,4170,0
2005-12-20,115.04,115.97,114.35,115.55,6629,0
2005-12-21,118.78,120.35,118.32,120.13,14007,0
2005-12-22,120.13,122.14,119.81,121.67,6308,0
2005-12-23,121.82,122.86,121.82,122.68,6523,0
2005-12-27,123.45,124.36,122.28,122.59,13793,0
2005-12-28,120.73,121.56,120.66,121.46,18606,0
2005-12-29,121.82,122.19,120.18,120.65,9624,0
2005-12-30,120.4,120.4,118.79,119.06,6523,0
2006-01-03,119.71,123.45,119.71,123.45,14222,0
2006-01-04,123.45,125.01,122.71,124.62,12831,0
2006-01-05,124.62,124.96,123.28,123.73,8983,0
2006-01-06,126.53,128.54,125.88,127.19,9838,0
2006-01-09,128.39,129.11,127.61,128.78,5988,0
2006-01-10,124.38,124.51,123.45,124.27,28549,0
2006-01-11,122.42,122.74,121.57,122.28,12405,0
2006-01-12,120.78,120.84,118.54,118.78,19674,0
2006-01-13,119.46,119.81,118.96,119.66,4490,0
2006-01-17,111.77,114.25,111.6,114.15,44696,0
2006-01-18,108.95,110.44,106.79,108.71,65333,0
2006-01-19,114.1,117.43,114.1,117.43,24914,0
2006-01-20,118.54,119.94,115.98,115.99,11655,0
2006-01-23,114.2,114.24,112.69,113.72,16467,0
2006-01-24,114.55,116.27,114.33,116.15,14756,0
2006-01-25,116.43,116.85,115.54,116.15,5881,0
2006-01-26,115.5,118.03,115.5,117.82,12405,0
2006-01-27,118.59,120.65,118.44,119.46,12617,0
2006-01-30,118.86,120.65,118.78,119.81,9838,0
2006-01-31,120.65,122.21,120.65,121.81,8983,0
2006-02-01,118.78,119.94,118.63,118.79,14222,0
2006-02-02,118.39,118.45,116.67,117.09,13259,0
2006-02-03,118.13,118.82,117.2,117.37,26197,0
2006-02-06,118.78,119.36,117.3,119.25,13900,0
2006-02-07,123.45,126.07,123.17,124.38,16682,0
2006-02-08,121.02,122.14,119.71,121.91,10478,0
2006-02-09,122.04,124,122.01,123.07,17535,0
2006-02-10,123.73,124.07,122.7,123.48,10478,0
2006-02-13,119.25,119.46,118.29,118.95,14756,0
2006-02-14,119.15,120.65,119.15,119.25,97518,0
2006-02-15,118.29,118.91,117.46,117.76,11012,0
2006-02-16,118.39,119.89,118.03,119.49,16895,0
2006-02-17,113.16,114.09,111.67,113.89,25449,0
2006-02-21,112.04,112.52,110.92,112.43,11334,0
2006-02-22,113.63,116.43,113.58,115.43,16787,0
2006-02-23,120.18,121.1,119.77,119.94,11977,0
2006-02-24,124.85,125.06,123.45,124.17,11334,0
2006-02-27,126.73,127.15,126.03,126.42,14007,0
2006-02-28,125.79,126.26,123.68,123.92,14435,0
2006-03-01,125.31,127.75,125.31,127.75,11121,0
2006-03-02,127.19,127.71,126.7,127.38,8767,0
2006-03-03,125.79,127.26,125.55,126.83,17002,0
2006-03-06,125.14,125.21,123.68,124.28,9945,0
2006-03-07,124.45,124.62,123.78,124.26,8233,0
2006-03-08,122.59,123.48,122,123.48,8233,0
2006-03-09,126.26,127,126.26,126.45,5668,0
2006-03-10,126.91,128.66,126.54,128.66,9195,0
2006-03-13,132.8,134.89,132.8,133.95,8126,0
2006-03-14,133.41,136.53,133.34,136.53,18391,0
2006-03-15,134.2,134.42,133.74,133.74,11440,0
2006-03-16,129.06,130.55,129.06,129.3,13580,0
2006-03-17,135.61,136.04,135.13,135.93,6523,0
2006-03-20,137.01,137.47,136.07,136.78,10906,0
2006-03-21,137.01,137.01,134.69,134.69,8874,0
2006-03-22,134.75,136.1,134.2,136.1,6523,0
2006-03-23,136.32,136.44,134.69,135.28,5561,0
2006-03-24,134.68,136.07,134.63,135.85,4598,0
2006-03-27,135.98,136.6,134.75,136.16,7807,0
2006-03-28,137.95,138.98,136.31,136.41,12189,0
2006-03-29,138.41,141.21,138.41,140.74,11228,0
2006-03-30,143.56,144.95,143.51,144.95,6095,0
2006-03-31,144.16,145.41,144.03,145.41,10585,0
2006-04-03,146.84,149.12,146.84,148.78,5668,0
2006-04-04,148.71,150.25,147.72,149.66,11977,0
2006-04-05,144.26,145.9,143.56,145.44,21706,0
2006-04-06,145.9,147.19,144.83,145.54,11655,0
2006-04-07,142.62,142.63,140.99,141.5,12938,0
2006-04-10,139.34,139.59,137.96,137.96,3743,0
2006-04-11,138.64,139.33,136.92,137.86,8554,0
2006-04-12,135.85,136.31,134.69,135.6,12296,0
2006-04-13,134.9,136.31,134.68,136.26,35072,0
2006-04-17,132.8,133.53,132.53,133.1,13580,0
2006-04-18,134.68,138.41,134.68,138.41,14649,0
2006-04-19,138.64,140.5,138.41,140.29,12405,0
2006-04-20,139.59,140.46,139.34,139.63,6308,0
2006-04-21,140.48,141.08,140.05,140.06,2888,0
2006-04-24,139.34,140.27,138.41,140.27,7485,0
2006-04-25,141.41,143.08,141.36,141.86,9624,0
2006-04-26,137.47,139.9,137.47,139.12,11655,0
2006-04-27,138.94,140.04,138.43,139.62,5668,0
2006-04-28,139.82,141.69,139.82,141.69,6629,0
2006-05-01,140.28,140.46,138.69,138.69,8661,0
2006-05-02,140.09,142.04,140,141.7,7378,0
2006-05-03,141.21,142.16,140.57,141.99,14543,0
2006-05-04,141.59,142.89,141.59,142.89,17323,0
2006-05-05,143.08,144.48,142.75,144.38,11977,0
2006-05-08,145.49,145.9,144.17,144.37,6843,0
2006-05-09,146.84,147.77,146.84,147.31,3315,0
2006-05-10,144.49,145.05,144.02,144.02,19888,0
2006-05-11,143.56,143.9,142.29,142.3,7699,0
2006-05-12,144.95,144.98,139.82,140.28,21384,0
2006-05-15,147.77,149.31,147.41,148.93,39670,0
2006-05-16,146.45,146.85,145.9,146.33,6201,0
2006-05-17,144.49,144.49,139.78,139.78,10693,0
2006-05-18,140,141.26,139.82,139.82,7485,0
2006-05-19,139.3,141.12,139.15,141.12,8020,0
2006-05-22,135.13,136.07,133.5,135.99,9624,0
2006-05-23,132.8,135.33,132.8,133.93,12725,0
2006-05-24,134.68,134.9,132.33,134.26,11548,0
2006-05-25,133.74,136.06,133.74,134.94,5881,0
2006-05-26,136.31,137.01,135.66,136.96,8448,0
2006-05-30,135.61,135.77,134.33,134.89,8126,0
2006-05-31,133.74,135.41,133.74,135.13,6415,0
2006-06-01,134.9,137.51,134.83,137.47,3743,0
2006-06-02,128.59,128.87,127.66,128.18,24166,0
2006-06-05,130.93,132.56,130.75,130.94,25663,0
2006-06-06,127.19,127.19,124.79,125.62,14543,0
2006-06-07,121.11,122.3,120.18,121.52,13900,0
2006-06-08,114.55,116.2,113.16,116.2,35927,0
2006-06-09,116.29,117.13,114.89,116.06,16146,0
2006-06-12,118.54,119.71,117.36,117.42,19781,0
2006-06-13,110.82,111.29,107.77,109.89,24914,0
2006-06-14,110.58,112.38,110.13,112.38,22133,0
2006-06-15,117.14,121.03,117.14,120.65,13472,0
2006-06-16,122.13,122.52,121.2,122.04,10478,0
2006-06-19,117.83,117.94,115.78,115.78,15398,0
2006-06-20,111.29,112.48,110.96,112.29,20208,0
2006-06-21,108.71,112,108.59,112,23844,0
2006-06-22,114.8,115.33,113.17,113.91,34430,0
2006-06-23,113.16,113.98,113.16,113.97,8126,0
2006-06-26,110.36,110.77,109.16,110.73,12296,0
2006-06-27,105.67,106,103.29,103.43,70358,0
2006-06-28,108.49,109.19,107.63,108.72,17428,0
2006-06-29,107.55,112.23,107.55,112.18,18606,0
2006-06-30,114.1,114.34,113.23,114.33,16039,0
2006-07-03,113.63,116.3,113.48,116.3,15505,0
2006-07-05,116.91,116.91,114.07,115.04,18178,0
2006-07-06,113.4,115.41,113.4,114.75,41701,0
2006-07-07,116.43,116.91,115.07,115.32,9088,0
2006-07-10,110.36,110.41,109.42,110.19,6843,0
2006-07-11,108.49,108.71,107.16,108.49,21600,0
2006-07-12,104.74,105.67,103.42,104.75,52715,0
2006-07-13,104.74,104.74,103.44,103.44,40953,0
2006-07-14,105.67,105.87,104.16,105.09,7699,0
2006-07-17,104.59,104.59,102.97,103.83,5774,0
2006-07-18,99.124,99.83,98.287,99.83,14222,0
2006-07-19,100.07,104.73,100.07,103.82,23096,0
2006-07-20,108.1,108.7,106.52,106.61,24060,0
2006-07-21,106.95,107.05,106.24,106.59,36248,0
2006-07-24,107.31,109.43,107.25,109.19,13900,0
2006-07-25,108.49,109.48,107.98,109.48,6629,0
2006-07-26,108.39,108.74,107.59,108.12,12725,0
2006-07-27,110.58,112.57,110.49,110.49,10800,0
2006-07-28,115.97,118.75,115.97,118.27,15398,0
2006-07-31,121.57,122.28,121.03,121.39,22883,0
2006-08-01,117.83,117.83,116.71,117.6,10051,0
2006-08-02,120.88,122.98,120.88,122.74,15290,0
2006-08-03,118.29,119.64,117.86,119.51,10800,0
2006-08-04,119.99,121.76,119.99,121.11,22667,0
2006-08-07,116.43,117.48,116.17,117.19,14328,0
2006-08-08,117.37,117.62,116.24,116.91,8661,0
2006-08-09,117.14,117.83,116.82,116.82,3315,0
2006-08-10,117.83,118.44,116.66,117.37,7592,0
2006-08-11,115.73,115.82,114.5,114.65,5988,0
2006-08-14,116.43,117.51,115.94,116.91,19140,0
2006-08-15,119.71,121.06,119.71,120.87,6950,0
2006-08-16,125.31,127.66,125.31,127.19,11548,0
2006-08-17,129.29,130.4,129.29,129.73,7057,0
2006-08-18,129.96,131.29,129.52,131.29,7271,0
2006-08-21,126.26,126.89,125.69,126.17,10051,0
2006-08-22,126.73,127.33,126.26,126.85,4919,0
2006-08-23,126.26,126.83,125.43,126.13,4705,0
2006-08-24,126.34,126.73,125.83,126.07,4385,0
2006-08-25,123.48,124.3,122.97,123.57,10266,0
2006-08-28,122.52,123.61,122.52,123.45,4705,0
2006-08-29,125.55,127.01,125.32,127.01,12617,0
2006-08-30,124.2,124.99,124.2,124.61,7165,0
2006-08-31,124.38,124.57,123.78,124.24,3315,0
2006-09-01,125.1,126.05,124.94,126.05,3955,0
2006-09-05,127.66,127.88,126.77,127.65,7165,0
2006-09-06,127.64,128.13,125.92,126.12,10906,0
2006-09-07,125.84,126.17,124.38,126.17,7699,0
2006-09-08,126.96,127.52,126.47,127.4,24914,0
2006-09-11,126,126.69,125.79,126.67,6308,0
2006-09-12,124.69,127.66,124.69,127.4,17857,0
2006-09-13,124.38,126.73,123.92,125.97,14756,0
2006-09-14,123.47,123.47,122.53,123,10585,0
2006-09-15,123.68,124.57,123.45,123.92,18391,0
2006-09-18,122.28,123.99,122.28,123.99,11334,0
2006-09-19,126.26,127.4,126.12,127.39,32078,0
2006-09-20,123.83,125.44,123.83,125.05,19995,0
2006-09-21,123.29,124.55,122.43,123.45,35179,0
2006-09-22,122.56,123.45,121.67,123.25,70358,0
2006-09-25,120.88,121.56,119.74,121.54,9624,0
2006-09-26,119.94,121.44,119.29,121.44,11548,0
2006-09-27,122.99,123.82,122.04,122.79,13580,0
2006-09-28,127.19,128.92,127.19,128.92,24166,0
2006-09-29,129.15,130,128.99,129.16,5561,0
2006-10-02,130.34,131.87,130.34,130.93,6415,0
2006-10-03,129.52,130.52,129.16,129.52,14115,0
2006-10-04,130.93,133.59,130.93,133.38,9624,0
2006-10-05,135.13,136.52,135.13,135.7,7807,0
2006-10-06,137.71,137.71,135.72,136.52,6095,0
2006-10-09,136.28,136.29,135.37,135.88,3528,0
2006-10-10,136.07,136.89,135.13,136.45,6843,0
2006-10-11,130,130.71,128.86,130.38,15183,0
2006-10-12,128.59,130.47,128.22,130.17,11440,0
2006-10-13,130,132.11,130,132.11,24593,0
2006-10-16,133.5,134.59,133.12,134.2,9088,0
2006-10-17,136.45,136.54,134.43,135.98,19674,0
2006-10-18,134.68,135.59,133.79,134.9,6950,0
2006-10-19,134.9,135.27,134.51,135.18,4598,0
2006-10-20,134.68,135.56,134.43,135.55,2460,0
2006-10-23,136.07,138.37,136.07,137.95,5881,0
2006-10-24,137.86,138.31,137.41,138.31,8020,0
2006-10-25,133.63,135.12,133.5,135.1,10158,0
2006-10-26,136.16,137.71,136.11,137.47,5988,0
2006-10-27,137.01,137.44,136.11,136.54,3635,0
2006-10-30,133.5,134.08,132.81,133.92,3422,0
2006-10-31,131.4,132.49,131.21,131.96,4385,0
2006-11-01,132.66,133.09,130.93,131.01,10693,0
2006-11-02,128.59,129.3,128.43,129.06,6843,0
2006-11-03,128.37,129.06,127.52,128.12,7699,0
2006-11-06,127.66,129.89,127.66,129.89,9410,0
2006-11-07,128.97,131.15,128.97,130.1,13793,0
2006-11-08,128.39,129.52,127.51,129.37,13900,0
2006-11-09,121.55,121.55,120.09,120.66,17216,0
2006-11-10,122.52,123.44,122.25,122.42,16467,0
2006-11-13,122.05,122.1,119.71,122.09,14115,0
2006-11-14,125.31,126.48,124.72,126.08,16682,0
2006-11-15,121.73,123.4,121.73,123.4,8340,0
2006-11-16,118.78,119.25,118.78,119.06,8126,0
2006-11-17,115.04,115.97,114.2,115.62,21384,0
2006-11-20,108.01,110.93,108.01,109.67,36997,0
2006-11-21,113.16,114.23,112.83,114.2,19674,0
2006-11-22,116.91,117.66,116.01,116.46,20423,0
2006-11-24,117.37,117.72,116.76,117.64,5132,0
2006-11-27,118.22,118.53,114.87,115.97,26197,0
2006-11-28,117.37,118.18,116.71,117.65,17750,0
2006-11-29,122.52,123.66,121.57,122.79,20957,0
2006-11-30,126.96,127.33,126.26,126.58,15505,0
2006-12-01,126.44,126.44,123.96,124.44,20316,0
2006-12-04,129.06,131.97,129.06,131.97,14328,0
2006-12-05,130.14,130.7,129.61,130.7,5668,0
2006-12-06,131.4,131.91,130.65,131.19,17643,0
2006-12-07,135.13,135.8,134.54,134.63,12938,0
2006-12-08,135.13,136.03,134.44,134.68,12296,0
2006-12-11,132.81,134.25,132.81,133.98,57740,0
2006-12-12,132.57,132.6,130,131.96,28015,0
2006-12-13,128.88,129.45,128.3,129.18,5881,0
2006-12-14,128.13,128.88,126.73,128.02,22348,0
2006-12-15,129.06,130.46,129.06,130.46,9517,0
2006-12-18,130,130.49,129.44,129.44,8661,0
2006-12-19,127.66,128.69,127.19,128.56,10906,0
2006-12-20,130.42,132.43,130.42,131.07,13793,0
2006-12-21,131.59,132.47,131.59,132.47,13366,0
2006-12-22,132.71,133.98,132.29,133.37,86290,0
2006-12-26,131.87,133.99,131.87,133.98,10693,0
2006-12-27,133.87,135.47,133.87,135.23,7378,0
2006-12-28,134.94,135.45,134,135.45,11228,0
2006-12-29,135.61,138.4,135.52,137.3,24593,0
2007-01-03,137.47,137.95,135.61,136.5,23204,0
2007-01-04,136,137.67,135.33,137.57,12511,0
2007-01-05,137.38,137.73,136.26,136.57,9838,0
2007-01-08,136.59,138.06,136.41,138.06,17535,0
2007-01-09,138.64,139.33,138.25,139.33,11868,0
2007-01-10,133.74,134.73,132.4,134.73,16039,0
2007-01-11,130.93,132.75,130.93,132.66,14543,0
2007-01-12,131.71,135.95,131.71,133.97,15718,0
2007-01-16,132.26,132.96,131.26,132.96,16682,0
2007-01-17,129.99,130.62,128.13,129.28,30154,0
2007-01-18,131.86,132.54,131.52,132.19,9302,0
2007-01-19,133.74,135.4,133.74,135.13,14328,0
2007-01-22,136.07,136.56,133.24,136.1,17750,0
2007-01-23,135.65,137.74,135.62,136.53,13793,0
2007-01-24,137.65,138.64,137.65,138.62,48224,0
2007-01-25,139.99,141.12,139.05,139.29,13366,0
2007-01-26,138.89,139.2,138.13,138.59,8874,0
2007-01-29,135.61,136.48,135.61,135.86,4598,0
2007-01-30,133.74,134.79,133.26,134.09,13472,0
2007-01-31,133.35,136.92,132.8,136.92,19034,0
2007-02-01,139.44,141.17,139.08,140.68,12296,0
2007-02-02,139.36,139.86,138.59,139.86,7378,0
2007-02-05,137.99,139.22,136.73,137.47,21813,0
2007-02-06,138.89,139.15,137.37,138.31,11548,0
2007-02-07,135.88,137.51,135.88,137.3,7378,0
2007-02-08,129.11,131.59,129.11,130.55,17216,0
2007-02-09,134.33,136.52,134.33,135.95,8983,0
2007-02-12,135.36,135.37,133.77,134.58,3528,0
2007-02-13,136.9,139.34,136.9,139.34,8983,0
2007-02-14,139.81,141.92,139.18,141,12083,0
2007-02-15,137.28,139.45,137.28,139.45,12938,0
2007-02-16,136.16,137.31,136.16,137.29,9410,0
2007-02-20,135.04,136.42,134.77,135.71,5988,0
2007-02-21,133.34,133.49,132.34,133.19,6629,0
2007-02-22,133.72,134.27,132.54,133.5,9624,0
2007-02-23,135.3,136.02,134.64,135.36,28871,0
2007-02-26,134.12,135.06,133,133.35,16737,0
2007-02-27,131.04,132.62,128.6,129.87,16895,0
2007-02-28,131.4,131.4,128.2,128.22,18606,0
2007-03-01,124.71,127.32,123.6,126.88,10372,0
2007-03-02,128.45,128.45,126.74,127.08,3743,0
2007-03-05,124.4,125.31,122.94,123.65,24700,0
2007-03-06,127.2,130.11,127.19,129.09,22348,0
2007-03-07,128.53,128.53,127.43,128.02,7271,0
2007-03-08,129.06,129.51,127.5,128.42,10693,0
2007-03-09,130.93,131.87,130,131.35,31224,0
2007-03-12,130,130.93,129.52,130.93,16895,0
2007-03-13,126.85,126.85,123.88,123.88,10478,0
2007-03-14,125.17,125.21,122.15,124.66,36676,0
2007-03-15,125.03,126.22,124.59,125.62,6629,0
2007-03-16,124.77,126.51,124.41,125.57,14115,0
2007-03-19,124.82,126.2,124.5,125.94,7057,0
2007-03-20,124.85,126.72,124.85,126.7,6308,0
2007-03-21,127.56,130.54,125.41,129.48,11868,0
2007-03-22,128.75,129.42,128.72,128.87,8874,0
2007-03-23,126.26,127.26,125.92,126.84,20316,0
2007-03-26,123.17,124.28,122.28,124.03,5132,0
2007-03-27,122.52,124.24,122.52,123.08,6629,0
2007-03-28,123.45,124.31,123.05,123.48,19995,0
2007-03-29,123.45,123.72,122.62,122.71,8233,0
2007-03-30,122.55,122.56,121.26,122.37,8554,0
2007-04-02,121.57,124.01,121.57,124.01,14328,0
2007-04-03,121.11,123.62,121.11,123.31,8126,0
2007-04-04,123.52,123.89,123.44,123.48,6629,0
2007-04-05,123.79,124.16,123.46,124.05,6201,0
2007-04-09,124.05,124.53,124.04,124.23,4385,0
2007-04-10,124.59,126.63,124.59,125.74,7912,0
2007-04-11,125.11,125.11,122.99,124.03,6523,0
2007-04-12,122.52,124.28,122.18,124.08,8874,0
2007-04-13,123.69,124.29,123.65,124.29,4705,0
2007-04-16,122.52,123.82,122.52,123.61,6415,0
2007-04-17,120.47,120.73,120.02,120.61,9838,0
2007-04-18,126.26,127.19,125.62,126.12,13366,0
2007-04-19,125.14,128.45,125.14,127.46,54533,0
2007-04-20,126.87,128.09,126.52,128.09,18391,0
2007-04-23,127.28,127.54,126.64,126.64,8020,0
2007-04-24,127.19,128.72,126.92,127.74,10800,0
2007-04-25,127.41,128.17,127.1,128.17,50470,0
2007-04-26,124.58,125.11,124.21,124.62,9088,0
2007-04-27,125.59,126.47,125.59,126.46,5668,0
2007-04-30,125.79,127.1,125.79,126.51,11440,0
2007-05-01,124.7,125.3,123.64,125.21,8554,0
2007-05-02,126.76,134.95,126.76,129.99,30367,0
2007-05-03,128.59,130.12,128.46,130.09,17216,0
2007-05-04,129.17,130.33,129.17,129.43,10478,0
2007-05-07,129.53,131.87,129.53,130,13793,0
2007-05-08,130.65,131.89,130.57,131.68,11977,0
2007-05-09,132.52,134.68,132.52,133.84,22026,0
2007-05-10,132.33,134.39,132.06,132.07,9838,0
2007-05-11,133.03,135.4,133.03,135.4,8983,0
2007-05-14,134.11,134.78,133.53,134.62,16467,0
2007-05-15,132.99,133.3,132.15,132.44,13259,0
2007-05-16,131.87,132.26,131.54,131.79,9195,0
2007-05-17,129.41,129.78,129.06,129.31,9945,0
2007-05-18,129.58,129.58,127.19,127.79,14756,0
2007-05-21,121.57,127.19,120.4,123.15,125640,0
2007-05-22,123.92,125.86,123.92,125.49,41274,0
2007-05-23,120.65,122.72,120.24,120.97,55710,0
2007-05-24,124.2,124.66,123.36,124.15,75063,0
2007-05-25,124.17,126.91,123.92,125.6,19781,0
2007-05-29,125.26,125.6,124.85,125.02,17109,0
2007-05-30,124.14,125.8,123.28,125.7,13045,0
2007-05-31,126.63,127.63,125.32,126.95,6736,0
2007-06-01,127.85,128.77,126.61,127.34,18926,0
2007-06-04,125.5,127.01,125.5,126.07,7699,0
2007-06-05,125.73,125.73,124.81,124.95,10478,0
2007-06-06,124.96,124.96,122.76,123.25,14543,0
2007-06-07,124.38,124.7,123.73,123.73,10051,0
2007-06-08,122.99,125.15,122.99,124.99,5881,0
2007-06-11,124.43,124.96,124.05,124.37,4490,0
2007-06-12,121.82,123.44,121.3,122.01,16682,0
2007-06-13,121.37,121.57,120.66,121.3,7912,0
2007-06-14,120.01,120.67,119.71,120.36,6736,0
2007-06-15,120.36,121.78,120.36,121.11,10906,0
2007-06-18,121.05,121.08,120.18,120.38,9838,0
2007-06-19,120.41,121.66,119.82,120.31,9410,0
2007-06-20,118.78,118.98,116.58,117.65,8020,0
2007-06-21,122.04,127.19,120.4,123.08,151622,0
2007-06-22,118.03,119.86,117.62,119.02,237805,0
2007-06-25,119.17,120.42,117.83,118.21,30902,0
2007-06-26,122.34,124.38,121.82,123.02,319284,0
2007-06-27,119.15,122.32,118.85,121.78,220805,0
2007-06-28,121.62,128.13,121.62,123.11,109386,0
2007-06-29,123.16,127.33,123.16,124.61,131734,0
2007-07-02,126.73,127.85,126.48,127.8,39777,0
2007-07-03,127.19,127.19,126.46,126.65,32612,0
2007-07-05,126.61,126.62,126.05,126.38,10906,0
2007-07-06,124.33,125.49,123.7,124.7,13152,0
2007-07-09,123.15,123.47,122.68,122.77,13688,0
2007-07-10,122.04,123.5,121.13,121.56,21384,0
2007-07-11,118.94,119.37,118.41,119.02,10585,0
2007-07-12,116.61,118.27,115.81,118.27,25449,0
2007-07-13,118.82,120.41,118.57,120.37,16146,0
2007-07-16,119.76,120.82,119.26,119.52,18498,0
2007-07-17,118.3,118.65,117.49,117.6,12083,0
2007-07-18,116.73,118.12,115.92,118.12,23951,0
2007-07-19,117.67,118.43,116.62,117.37,25555,0
2007-07-20,117.65,118.78,116.07,117.87,76451,0
2007-07-23,118.63,118.73,117.37,117.86,79874,0
2007-07-24,117.55,118.53,116.45,116.98,31543,0
2007-07-25,117.59,117.59,115.08,116.24,39991,0
2007-07-26,115.5,115.75,111.8,114.71,46620,0
2007-07-27,112.52,112.92,111.06,111.36,43199,0
2007-07-30,112.07,116.7,112.07,115.02,80730,0
2007-07-31,113.81,115.18,112.41,113.3,51324,0
2007-08-01,108.46,108.6,105.77,108.6,124142,0
2007-08-02,109.42,111.22,109.24,110.36,27694,0
2007-08-03,112.01,112.93,111.27,111.77,116765,0
2007-08-06,111.53,112.4,110.58,112.36,43519,0
2007-08-07,109.19,111.72,108.77,110.67,37639,0
2007-08-08,112.61,114.16,112.2,112.2,35394,0
2007-08-09,111.15,111.88,108.49,109.45,21600,0
2007-08-10,101.94,102.12,99.7,100.57,41380,0
2007-08-13,97.649,97.922,96.489,97.007,44802,0
2007-08-14,99.124,99.64,96.786,99.036,66722,0
2007-08-15,92.587,94.668,92.025,92.493,75812,0
2007-08-16,95.168,95.481,91.296,94.923,104468,0
2007-08-17,101.94,103.94,100.07,101.74,140395,0
2007-08-20,98.386,99.055,97.124,97.941,55388,0
2007-08-21,98.209,102.42,98.209,101.11,48010,0
2007-08-22,102.7,103.77,101.47,102.89,34965,0
2007-08-23,103.17,104.17,102.64,103.39,34858,0
2007-08-24,99.6,101.18,97.445,100.54,41167,0
2007-08-27,96.507,96.91,95.778,95.863,26945,0
2007-08-28,94.678,94.726,92.119,92.604,34322,0
2007-08-29,93.718,95.065,92.764,94.716,25555,0
2007-08-30,93.886,96.335,91.773,95.529,34110,0
2007-08-31,100.07,100.2,99.085,99.41,18712,0
2007-09-04,98.937,100.35,98.839,99.97,25449,0
2007-09-05,95.845,95.845,94.311,94.736,37424,0
2007-09-06,92.222,92.222,90.519,91.474,42663,0
2007-09-07,90.623,92.305,90.623,91.39,23096,0
2007-09-10,89.426,90.558,88.865,89.621,28229,0
2007-09-11,91.259,92.624,91.259,92.475,21813,0
2007-09-12,94.82,96.681,94.82,95.075,22776,0
2007-09-13,94.357,95.585,93.455,94.187,20745,0
2007-09-14,92.717,93.345,91.66,92.717,13688,0
2007-09-17,92.793,92.793,91.034,92.24,16682,0
2007-09-18,94.366,95.95,92.643,95.95,21279,0
2007-09-19,99.124,100.73,99.124,99.79,15290,0
2007-09-20,96.89,96.9,95.301,95.643,16146,0
2007-09-21,93.522,93.905,92.652,93.578,11228,0
2007-09-24,93.578,93.653,92.437,93.137,11977,0
2007-09-25,96.517,98.297,96.113,97.007,14756,0
2007-09-26,98.494,99.91,97.863,98.858,9945,0
2007-09-27,105.07,107.87,105.07,107.72,21172,0
2007-09-28,105.38,107.48,105.38,106.01,41488,0
2007-10-01,103.82,106.12,103.67,105.55,15398,0
2007-10-02,106.82,107.5,106.25,106.9,11655,0
2007-10-03,109.37,110.82,108.87,109.05,22348,0
2007-10-04,112.45,113.1,111.99,112.79,126815,0
2007-10-05,114.8,115.94,113.75,115.53,16253,0
2007-10-08,114.75,114.81,113.87,114.81,9945,0
2007-10-09,111.64,112.27,111.29,112.27,19995,0
2007-10-10,112.27,113.73,111.52,112.99,17535,0
2007-10-11,111.55,111.55,109.52,110.2,16146,0
2007-10-12,108.63,109.44,108.2,108.71,20316,0
2007-10-15,107.47,107.54,105.78,107.19,43199,0
2007-10-16,100.35,100.92,99.37,99.61,18498,0
2007-10-17,99.498,99.59,97.396,98.937,32612,0
2007-10-18,98.268,99.57,98.268,99.57,18178,0
2007-10-19,100.27,100.67,98.209,98.268,26519,0
2007-10-22,99.6,99.6,95.728,97.192,11121,0
2007-10-23,98.612,98.612,97.221,98.524,19568,0
2007-10-24,95.424,95.613,92.895,95.141,25343,0
2007-10-25,91.464,92.109,90.351,91.332,28763,0
2007-10-26,93.111,93.727,92.128,93.522,29298,0
2007-10-29,94.442,94.452,93.774,94.452,13793,0
2007-10-30,95.854,95.873,94.838,95.018,25449,0
2007-10-31,95.208,96.555,93.934,96.555,31009,0
2007-11-01,95.168,95.433,92.652,93.354,39028,0
2007-11-02,92.325,92.325,89.126,90.351,33895,0
2007-11-05,84.937,91.006,84.937,90.492,14662,0
2007-11-06,92.362,92.819,89.968,91.324,53572,0
2007-11-07,87.368,87.368,81.626,82.393,40419,0
2007-11-08,83.711,84.244,80.98,81.728,84046,0
2007-11-09,77.782,80.513,77.782,79.361,92492,0
2007-11-12,78.745,80.036,77.978,77.978,26090,0
2007-11-13,82.299,84.169,82.01,83.562,31650,0
2007-11-14,86.273,87.181,85.609,85.853,24700,0
2007-11-15,84.486,84.787,82.514,83.121,26945,0
2007-11-16,82.168,83.103,81,81.654,31757,0
2007-11-19,79.971,80.391,78.979,79.268,22667,0
2007-11-20,80.896,82.626,79.99,81.364,55710,0
2007-11-21,78.296,79.26,77.52,78.69,37746,0
2007-11-23,82,82.449,81.57,82.299,23844,0
2007-11-26,83.656,85.068,81.439,81.907,37746,0
2007-11-27,85.544,86.059,84.47,84.778,36033,0
2007-11-28,88.145,89.939,87.966,89.78,42557,0
2007-11-29,92.597,93.512,91.67,92.128,48544,0
2007-11-30,98.543,99.036,94.82,94.962,52500,0
2007-12-03,92.914,93.69,91.399,91.529,30261,0
2007-12-04,87.368,87.91,86.311,86.89,27587,0
2007-12-05,89.64,90.248,88.781,89.369,28122,0
2007-12-06,90.876,91.716,90.108,91.194,40739,0
2007-12-07,93.905,94.592,93.345,94.131,31329,0
2007-12-10,92.793,93.905,92.147,93.56,28549,0
2007-12-11,97.065,98.209,91.184,93.756,55067,0
2007-12-12,96.421,98.376,92.886,94.838,53035,0
2007-12-13,94.913,94.913,86.077,87.836,58489,0
2007-12-14,85.216,85.89,83.197,83.581,63408,0
2007-12-17,81.55,82.665,80.111,81.27,59344,0
2007-12-18,80.962,86.031,78.988,80.785,63728,0
2007-12-19,81.738,83.366,80.971,82.665,71320,0
2007-12-20,81.953,81.972,80.364,81.036,49187,0
2007-12-21,77.137,78.558,76.464,78.428,41060,0
2007-12-24,77.903,79.887,77.903,78.83,56457,0
2007-12-26,78.661,79.802,78.661,79.093,27318,0
2007-12-27,77.501,78.315,77.146,77.417,33051,0
2007-12-28,80.878,80.878,78.325,78.69,17216,0
2007-12-31,77.501,79.297,77.501,79.297,18084,0
2008-01-02,79.643,79.643,78.334,78.652,21965,0
2008-01-03,78.408,79.184,78.09,78.539,22561,0
2008-01-04,76.688,76.838,75.041,75.528,35927,0
2008-01-07,74.818,74.818,73.106,74.2,41595,0
2008-01-08,74.276,75.164,72.498,72.845,48544,0
2008-01-09,74.35,75.106,73.05,74.753,33159,0
2008-01-10,72.376,74.536,71.778,73.677,38707,0
2008-01-11,69.151,70.525,68.515,69.654,34538,0
2008-01-14,72.012,72.012,69.917,70.543,42237,0
2008-01-15,67.672,67.748,65.587,66.185,66722,0
2008-01-16,66.615,67.971,66.008,66.7,217382,0
2008-01-17,71.077,72.396,68.673,68.748,66687,0
2008-01-18,70.123,71.488,69.327,71.488,47259,0
2008-01-22,65.933,70.095,65.82,69.982,59879,0
2008-01-23,67.336,71.899,65.634,70.601,40845,0
2008-01-24,72.686,75.481,72.686,75.481,55936,0
2008-01-25,82.29,84.113,79.924,80.99,50560,0
2008-01-28,80.269,81.766,78.09,81.766,40419,0
2008-01-29,80.691,81.223,79.587,81.223,27393,0
2008-01-30,79.961,81.505,78.68,80.111,26731,0
2008-01-31,77.212,79.951,76.874,77.464,80837,0
2008-02-01,80.139,83.047,80.139,82.944,39349,0
2008-02-04,83.701,83.701,81.177,81.963,36569,0
2008-02-05,77.119,77.119,72.892,73.18,39991,0
2008-02-06,70.039,70.039,65.933,65.933,58916,0
2008-02-07,66.953,67.588,66.204,67.018,33378,0
2008-02-08,63.361,63.933,62.827,63.501,35714,0
2008-02-11,63.492,64.221,62.875,64.072,27312,0
2008-02-12,63.689,64.371,62.856,63.333,46834,0
2008-02-13,63.969,64.559,63.08,64.436,25252,0
2008-02-14,67.616,68.046,65.913,66.345,60199,0
2008-02-15,64.791,64.791,63.51,64.241,29646,0
2008-02-19,65.858,66.316,64.922,65.25,24486,0
2008-02-20,63.8,65.213,63.313,65.213,35714,0
2008-02-21,65.241,65.447,63.969,63.969,21279,0
2008-02-22,64.166,64.746,62.904,64.746,24593,0
2008-02-25,68.214,69.515,67.316,68.992,38921,0
2008-02-26,69.767,71.058,69.412,70.806,59344,0
2008-02-27,70.243,71.516,69.439,70.703,215919,0
2008-02-28,74.078,74.35,72.966,72.994,49828,0
2008-02-29,71.292,71.292,69.225,69.431,18819,0
2008-03-03,70.075,70.309,69.038,70.048,40331,0
2008-03-04,69.038,69.038,67.214,68.383,35179,0
2008-03-05,68.859,69.889,68.187,68.833,66829,0
2008-03-06,68.833,68.833,67.13,67.13,24273,0
2008-03-07,65.466,66.915,65.045,66.41,53118,0
2008-03-10,63.417,64.409,61.35,63.221,85734,0
2008-03-11,62.762,63.933,61.894,63.754,42772,0
2008-03-12,63.557,63.689,62.482,62.66,28443,0
2008-03-13,60.789,60.789,58.6,60.332,47579,0
2008-03-14,60.256,60.256,58.685,58.685,23324,0
2008-03-17,60.153,60.153,56.563,57.049,38606,0
2008-03-18,59.77,62.248,59.77,62.248,29940,0
2008-03-19,62.248,62.996,60.574,61.631,32292,0
2008-03-20,61.556,62.772,60.659,62.66,31896,0
2008-03-24,68.289,70.366,67.336,68.486,68967,0
2008-03-25,67.401,67.401,65.418,66.644,72283,0
2008-03-26,66.644,67.475,65.466,67.336,19995,0
2008-03-27,66.223,66.223,64.259,64.529,30154,0
2008-03-28,64.642,66.251,64.642,64.811,22776,0
2008-03-31,63.473,64.201,63.37,63.933,36031,0
2008-04-01,68.916,69.58,68.449,69.485,49079,0
2008-04-02,72.264,74.191,72.096,72.609,39185,0
2008-04-03,72.927,74.097,72.825,73.583,29405,0
2008-04-04,76.455,77.146,75.464,75.781,27265,0
2008-04-07,77.119,78.11,76.557,77.034,32506,0
2008-04-08,76.473,76.736,75.51,75.799,24831,0
2008-04-09,72.723,72.723,71.441,71.451,14810,0
2008-04-10,73.948,73.948,69.421,69.813,24183,0
2008-04-11,72.489,73.396,71.432,72.479,39472,0
2008-04-14,72.274,72.274,70.796,71.236,21097,0
2008-04-15,74.35,74.948,73.527,74.948,41320,0
2008-04-16,77.659,79.559,77.659,79.352,76844,0
2008-04-17,80.232,80.334,79.307,80.224,32269,0
2008-04-18,80.794,80.915,78.941,79.971,33688,0
2008-04-21,80.429,80.429,79.035,79.981,19707,0
2008-04-22,77.202,77.437,76.099,76.286,17478,0
2008-04-23,78.548,78.633,77.54,78.278,24388,0
2008-04-24,76.567,77.156,75.491,76.696,29159,0
2008-04-25,79.026,79.213,78.39,79.109,16669,0
2008-04-28,80.99,85.918,80.99,85.404,45694,0
2008-04-29,85.404,85.946,85.115,85.413,20702,0
2008-04-30,84.572,85.609,84.009,84.881,230463,0
2008-05-01,83.88,85.573,83.553,85.413,41228,0
2008-05-02,88.79,89.809,88.322,89.8,144523,0
2008-05-05,89.621,89.687,88.509,89.164,48642,0
2008-05-06,88.181,89.968,87.574,89.716,40860,0
2008-05-07,87.434,87.592,84.75,85.32,64593,0
2008-05-08,82.702,82.823,81.186,81.71,67283,0
2008-05-09,80.896,82.71,79.336,79.68,84113,0
2008-05-12,81.645,84.908,80.12,84.778,84777,0
2008-05-13,84.805,85.161,84.357,84.908,28650,0
2008-05-14,85.816,86.386,84.947,85.638,43420,0
2008-05-15,85.825,86.049,85.002,85.956,27775,0
2008-05-16,85.573,85.573,84.515,84.562,21379,0
2008-05-19,83.151,84.263,82.786,82.794,25751,0
2008-05-20,83.047,83.225,82.29,82.917,15172,0
2008-05-21,81.785,81.785,78.69,79.073,63235,0
2008-05-22,80.803,82.617,80.803,82.411,59742,0
2008-05-23,81.466,81.692,80.289,81.026,60721,0
2008-05-27,80.682,81.804,80.437,81.616,51825,0
2008-05-28,83.533,85.966,83.047,84.872,155205,0
2008-05-29,84.422,85.573,84.386,85.573,38114,0
2008-05-30,88.191,88.612,87.976,88.538,198465,0
2008-06-02,87.546,87.631,86.34,87.032,60860,0
2008-06-03,89.491,90.641,88.837,89.025,43165,0
2008-06-04,92.025,93.017,92.025,92.39,34970,0
2008-06-05,90.623,91.773,89.913,91.68,18962,0
2008-06-06,89.856,90.042,87.639,87.639,23686,0
2008-06-09,88.191,88.191,86.283,86.769,22077,0
2008-06-10,83.832,84.123,82.851,83.832,22664,0
2008-06-11,82.046,82.046,79.494,79.942,19283,0
2008-06-12,79.606,80.166,78.745,79.194,17946,0
2008-06-13,79.093,79.606,78.473,79.352,16220,0
2008-06-16,81.299,82.084,80.971,82.046,24858,0
2008-06-17,82.533,82.533,80.634,80.878,15596,0
2008-06-18,79.203,80.447,79.194,79.754,16944,0
2008-06-19,77.969,78.596,77.146,78.062,20660,0
2008-06-20,75.294,75.818,74.378,74.387,14593,0
2008-06-23,75.472,75.631,74.107,74.107,12352,0
2008-06-24,72.339,72.994,71.964,72.479,15122,0
2008-06-25,72.105,72.892,71.441,71.843,20762,0
2008-06-26,69.88,70.207,68.664,68.673,61562,0
2008-06-27,67.935,68.328,67.195,67.336,85928,0
2008-06-30,66.728,67.728,66.512,67.457,71446,0
2008-07-01,65.09,66.4,64.569,66.214,25773,0
2008-07-02,65.418,66.194,60.491,62.042,88783,0
2008-07-03,63.37,65.736,62.651,65.278,167277,0
2008-07-07,66.876,67.261,64.503,64.97,69822,0
2008-07-08,63.446,64.783,63.248,64.594,65780,0
2008-07-09,66.363,66.747,64.127,64.352,43598,0
2008-07-10,65.531,69.029,65.531,66.784,142470,0
2008-07-11,63.782,64.503,62.651,63.333,34173,0
2008-07-14,67.43,68.289,65.466,65.559,80324,0
2008-07-15,63.015,64.1,60.049,62.099,33185,0
2008-07-16,65.297,67.392,64.569,67.242,52115,0
2008-07-17,67.289,69.805,63.127,68.27,111640,0
2008-07-18,67.28,67.289,65.905,66.663,22590,0
2008-07-21,67.961,67.961,66.793,67.336,33226,0
2008-07-22,66.522,70.3,65.801,70.3,40497,0
2008-07-23,71.46,74.892,71.46,73.639,30133,0
2008-07-24,75.014,76.314,72.376,72.853,40119,0
2008-07-25,71.236,71.469,69.852,70.384,30457,0
2008-07-28,71.909,72.283,69.431,69.673,19692,0
2008-07-29,69.805,72.171,69.638,72.012,39538,0
2008-07-30,72.255,73.068,71.404,73.06,25437,0
2008-07-31,70.871,72.012,70.347,70.347,22489,0
2008-08-01,68.646,68.646,66.672,67.475,16608,0
2008-08-04,65.278,67.794,62.827,65.578,89254,0
2008-08-05,67.195,68.102,66.475,67.971,29591,0
2008-08-06,66.297,66.532,65.559,66.073,19809,0
2008-08-07,65.466,65.475,63.407,63.791,19527,0
2008-08-08,61.314,63.539,61.314,63.407,21347,0
2008-08-11,62.342,62.342,60.883,61.519,29656,0
2008-08-12,60.977,61.836,60.705,61.154,19856,0
2008-08-13,59.245,59.245,57.871,58.554,48257,0
2008-08-14,58.695,58.695,56.59,57.152,26591,0
2008-08-15,56.161,57.374,56.094,56.496,21669,0
2008-08-18,58.17,58.179,56.833,57.374,16533,0
2008-08-19,56.281,56.299,55.066,55.505,35049,0
2008-08-20,56.365,57.563,56.365,57.563,22799,0
2008-08-21,56.02,56.404,55.589,56.299,19755,0
2008-08-22,55.833,56.563,55.524,56.506,15783,0
2008-08-25,57.03,57.534,55.935,56.225,39497,0
2008-08-26,55.524,56.421,55.524,56.151,25285,0
2008-08-27,55.178,56.132,55.113,56.132,11090,0
2008-08-28,55.739,56.702,55.739,56.702,8916,0
2008-08-29,56.692,57.506,56.692,57.46,28251,0
2008-09-02,57.984,58.386,57.17,57.6,25973,0
2008-09-03,55.861,56.469,55.392,56.469,18635,0
2008-09-04,54.579,54.579,52.418,52.418,16290,0
2008-09-05,51.438,52.513,51.016,52.475,23154,0
2008-09-08,58.517,59.732,57.441,58.161,32873,0
2008-09-09,55.804,56.478,54.569,54.569,26217,0
2008-09-10,59.704,60.911,59.19,59.751,38450,0
2008-09-11,57.918,59.629,57.488,59.629,33101,0
2008-09-12,63.828,65.502,63.361,64.652,32854,0
2008-09-15,60.312,62.519,58.545,58.835,30165,0
2008-09-16,56.534,58.02,55.028,58.02,36246,0
2008-09-17,53.878,55.935,52.811,52.811,47386,0
2008-09-18,53.382,57.6,50.624,57.076,47090,0
2008-09-19,65.466,65.466,57.685,59.376,17342,0
2008-09-22,62.454,62.612,60.322,60.367,34735,0
2008-09-23,59.424,61.023,59.21,60.799,27979,0
2008-09-24,62.006,67.139,61.621,66.4,40284,0
2008-09-25,60.921,65.241,60.921,62.566,18775,0
2008-09-26,60.695,63.848,60.695,63.296,10844,0
2008-09-29,63.622,63.622,51.783,53.579,18186,0
2008-09-30,56.245,59.845,56.245,58.272,21817,0
2008-10-01,54.243,55.551,52.372,55.477,16179,0
2008-10-02,53.888,54.523,50.717,51.054,19648,0
2008-10-03,50.109,51.746,48.604,48.604,18068,0
2008-10-06,46.386,46.386,41.178,43.235,28153,0
2008-10-07,47.564,48.631,44.141,45.078,51307,0
2008-10-08,44.686,47.976,44.011,47.229,52116,0
2008-10-09,51.297,51.438,47.874,48.912,62812,0
2008-10-10,43.966,49.099,43.272,47.696,104294,0
2008-10-13,53.11,56.57,52.101,56.57,54065,0
2008-10-14,62.782,62.782,55.505,59.544,56663,0
2008-10-15,57.011,57.441,49.427,51.438,79979,0
2008-10-16,51.297,53.495,49.379,53.196,26811,0
2008-10-17,52.681,55.785,51.886,53.402,29649,0
2008-10-20,55.674,58.909,55.392,58.909,27827,0
2008-10-21,58.386,61.864,56.777,57.255,29135,0
2008-10-22,55.515,55.627,51.652,54.365,40143,0
2008-10-23,54.964,56.348,51.812,55.729,63124,0
2008-10-24,54.653,54.72,49.472,50.801,34412,0
2008-10-27,45.012,45.694,42.851,43.217,36122,0
2008-10-28,43.871,48.043,42.234,48.043,41282,0
2008-10-29,46.359,48.118,44.516,45.807,45267,0
2008-10-30,49.324,49.324,47.023,48.033,49261,0
2008-10-31,47.042,48.922,45.797,48.118,32998,0
2008-11-03,48.118,49.454,47.724,49.137,24162,0
2008-11-04,51.307,54.243,50.932,52.896,49840,0
2008-11-05,54.402,55.084,52.448,52.448,39484,0
2008-11-06,49.727,52.448,44.284,45.256,47267,0
2008-11-07,48.584,52.989,48.584,52.989,68702,0
2008-11-10,54.523,54.964,52.344,54.964,26745,0
2008-11-11,54.494,54.494,49.885,50.615,35207,0
2008-11-12,49.154,49.567,47.22,47.77,26012,0
2008-11-13,47.443,49.988,44.947,49.744,32996,0
2008-11-14,46.031,46.528,44.423,44.506,46305,0
2008-11-17,41.935,42.056,40.281,40.281,34766,0
2008-11-18,39.25,39.25,35.763,36.97,36538,0
2008-11-19,35.986,35.986,32.134,32.219,35561,0
2008-11-20,30.292,30.713,28.206,28.638,96899,0
2008-11-21,26.457,26.681,24.868,26.615,67023,0
2008-11-24,27.701,29.066,26.973,28.375,139546,0
2008-11-25,29.356,29.834,27.972,28.946,121921,0
2008-11-26,28.31,29.759,27.495,29.759,71499,0
2008-11-28,28.786,30.365,28.235,29.347,41181,0
2008-12-01,29.084,29.347,27.878,28.009,144246,0
2008-12-02,28.664,30.385,27.953,29.871,71217,0
2008-12-03,26.887,27.402,24.41,26.728,153280,0
2008-12-04,24.222,24.222,21.613,21.968,111561,0
2008-12-05,22.119,24.371,21.557,24.232,140586,0
2008-12-08,22.351,22.351,20.575,21.538,154717,0
2008-12-09,21.388,22.119,20.837,21.331,88641,0
2008-12-10,22.689,24.858,22.689,24.401,107780,0
2008-12-11,25.727,26.607,25.092,25.634,128085,0
2008-12-12,26.139,28.075,26.139,27.861,136009,0
2008-12-15,27.382,27.589,26.747,27.102,54361,0
2008-12-16,26.252,27.739,26.186,27.682,196696,0
2008-12-17,26.092,26.625,25.503,26.158,78556,0
2008-12-18,27.598,28.44,27.459,27.673,142870,0
2008-12-19,27.234,27.861,26.57,26.906,179144,0
2008-12-22,26.982,26.982,25.429,26.036,90737,0
2008-12-23,26.401,26.457,25.251,25.625,83914,0
2008-12-24,25.691,26.195,25.597,25.878,21073,0
2008-12-26,27.065,27.673,26.878,27.159,43652,0
2008-12-29,26.495,26.691,25.934,26.195,72402,0
2008-12-30,23.801,26.672,23.801,26.297,71813,0
2008-12-31,26.288,26.897,26.288,26.579,52227,0
2009-01-02,26.72,27.645,26.625,26.973,61231,0
2009-01-05,25.924,26.747,25.708,26.111,96022,0
2009-01-06,25.652,25.878,25.298,25.541,111134,0
2009-01-07,27.028,27.691,26.973,27.234,68312,0
2009-01-08,27.645,27.907,27.084,27.878,272936,0
2009-01-09,27.019,27.29,25.475,25.747,298429,0
2009-01-12,25.747,25.896,24.829,25.541,374328,0
2009-01-13,23.932,23.932,22.586,23.185,322598,0
2009-01-14,24.334,24.334,23.052,23.483,296825,0
2009-01-15,24.128,24.242,23.203,24.092,243039,0
2009-01-16,24.158,24.203,23.091,23.512,154202,0
2009-01-20,21.884,21.884,20.21,20.314,364348,0
2009-01-21,20.294,21.109,20.023,21.024,320998,0
2009-01-22,21.034,21.313,20.424,21.043,353362,0
2009-01-23,19.902,20.958,19.902,20.949,75489,0
2009-01-26,20.49,20.8,20.285,20.463,122014,0
2009-01-27,21.977,22.015,21.331,21.734,95583,0
2009-01-28,22.277,23.034,22.099,22.605,166886,0
2009-01-29,22.455,22.455,21.341,21.501,145888,0
2009-01-30,21.623,21.623,20.323,20.407,209102,0
2009-02-02,20.332,20.742,20.247,20.64,205179,0
2009-02-03,20.64,21.238,20.622,20.977,110032,0
2009-02-04,21.109,21.716,20.8,21.024,107339,0
2009-02-05,20.341,20.566,19.611,19.892,273873,0
2009-02-06,20.06,20.314,19.808,20.05,172860,0
2009-02-09,18.984,19.351,17.713,18.489,161941,0
2009-02-10,16.872,16.899,15.759,16.001,222384,0
2009-02-11,16.413,16.413,15.795,16.301,98810,0
2009-02-12,15.711,15.711,14.729,15.17,125433,0
2009-02-13,14.308,14.963,13.859,14.177,146721,0
2009-02-17,12.962,12.962,11.868,12.308,307453,0
2009-02-18,11.279,12.111,11.279,11.822,141563,0
2009-02-19,11.822,11.961,11.223,11.326,144082,0
2009-02-20,11.307,11.989,11.054,11.989,127366,0
2009-02-23,10.522,10.708,9.4743,9.577,135802,0
2009-02-24,9.4546,9.811,9.0997,9.614,131076,0
2009-02-25,9.2863,9.577,8.8845,9.0901,144747,0
2009-02-26,10.755,11.213,10.063,10.409,104742,0
2009-02-27,9.0533,9.773,9.0533,9.2404,78006,0
2009-03-02,9.912,10.174,9.568,9.801,122338,0
2009-03-03,11.167,11.455,9.773,10.184,83084,0
2009-03-04,10.915,11.633,10.849,11.363,112570,0
2009-03-05,10.456,10.456,9.568,9.932,172788,0
2009-03-06,9.821,9.96,9.3525,9.624,71932,0
2009-03-09,9.708,9.866,9.2863,9.669,168786,0
2009-03-10,9.717,10.399,9.717,10.334,83969,0
2009-03-11,10.249,10.532,10.139,10.382,63994,0
2009-03-12,10.288,10.492,10.054,10.456,59613,0
2009-03-13,10.045,10.11,9.689,9.97,47883,0
2009-03-16,10.325,11.455,10.325,10.961,166819,0
2009-03-17,12.859,13.223,12.157,13.093,90130,0
2009-03-18,14.028,14.926,13.58,14.822,144954,0
2009-03-19,15.215,15.215,14.141,14.468,50363,0
2009-03-20,14.233,14.233,13.72,13.944,49628,0
2009-03-23,16.039,17.208,16.039,17.143,82958,0
2009-03-24,16.788,17.657,16.788,17.189,94062,0
2009-03-25,17.002,17.536,16.693,17.301,32670,0
2009-03-26,17.768,18.228,17.311,18.041,44724,0
2009-03-27,17.582,17.89,17.517,17.751,32018,0
2009-03-30,16.59,16.59,15.786,15.964,31830,0
2009-03-31,15.468,15.73,15.16,15.402,30532,0
2009-04-01,15.805,16.311,15.627,16.226,52444,0
2009-04-02,17.301,18.33,17.301,18.002,92618,0
2009-04-03,17.582,18.19,17.582,18.19,27303,0
2009-04-06,17.768,18.349,17.76,18.237,50848,0
2009-04-07,18.424,19.322,18.424,19.059,57441,0
2009-04-08,18.705,19.162,18.705,19.069,45991,0
2009-04-09,20.742,22.586,20.742,22.586,70471,0
2009-04-13,22.828,24.661,22.586,24.109,89506,0
2009-04-14,23.577,24.128,23.24,23.352,16439,0
2009-04-15,22.287,22.38,21.331,22.342,87344,0
2009-04-16,21.444,21.987,21.248,21.649,12639,0
2009-04-17,22.502,23.305,22.436,23.109,39997,0
2009-04-20,22.436,22.446,21.211,21.305,52951,0
2009-04-21,21.23,21.623,21.118,21.51,26136,0
2009-04-22,20.509,20.827,20.005,20.247,51921,0
2009-04-23,21.23,22.119,21.211,22.119,64016,0
2009-04-24,21.659,21.791,20.958,21.388,48897,0
2009-04-27,21.51,21.884,21.238,21.286,30287,0
2009-04-28,20.398,20.771,20.35,20.424,20535,0
2009-04-29,20.696,21.248,20.696,21.005,78125,0
2009-04-30,21.977,23.016,21.856,21.856,281706,0
2009-05-01,21.697,22.689,21.697,22.295,177921,0
2009-05-04,22.463,23.185,22.426,23.185,48691,0
2009-05-05,23.146,23.146,22.716,23.043,15295,0
2009-05-06,23.4,23.717,23.146,23.717,31697,0
2009-05-07,23.717,24.063,23.091,23.296,29856,0
2009-05-08,24.55,25.793,24.55,25.793,35641,0
2009-05-11,28.524,28.628,27.589,27.655,105228,0
2009-05-12,29.46,29.46,28.16,28.89,73530,0
2009-05-13,28.796,28.898,27.926,28.065,82671,0
2009-05-14,27.739,28.3,27.253,27.794,58624,0
2009-05-15,29.15,29.656,28.907,29.301,54008,0
2009-05-18,29.637,30.852,29.637,30.469,55115,0
2009-05-19,30.349,31.031,30.207,30.535,17378,0
2009-05-20,31.236,31.405,30.395,30.535,61406,0
2009-05-21,29.879,29.974,29.253,29.551,60458,0
2009-05-22,30.077,30.114,29.477,29.487,27753,0
2009-05-26,29.787,30.479,29.301,30.479,34414,0
2009-05-27,30.432,30.432,29.356,29.432,10526,0
2009-05-28,29.432,29.721,28.926,29.694,26026,0
2009-05-29,29.366,29.647,29.001,29.432,202266,0
2009-06-01,29.571,30.141,29.571,29.647,39003,0
2009-06-02,28.104,28.168,27.543,27.813,42616,0
2009-06-03,27.842,28.196,27.635,27.869,16846,0
2009-06-04,28.131,28.403,27.449,28.001,42469,0
2009-06-05,26.953,27.196,26.625,26.841,44798,0
2009-06-08,26.532,27.234,26.467,27.038,33029,0
2009-06-09,26.392,26.615,25.625,26.204,26480,0
2009-06-10,28.524,28.852,27.514,27.982,34861,0
2009-06-11,28.065,28.991,28.065,28.588,13747,0
2009-06-12,29.338,30.17,29.338,30.039,44742,0
2009-06-15,31.236,31.348,30.732,30.89,30864,0
2009-06-16,29.852,30.292,29.282,29.366,23885,0
2009-06-17,29.795,30.189,29.46,29.899,16634,0
2009-06-18,30.002,30.31,29.992,30.096,15147,0
2009-06-19,29.918,30.459,29.749,29.918,5694,0
2009-06-22,29.982,30.039,29.188,29.581,22195,0
2009-06-23,30.161,30.618,30.161,30.516,11906,0
2009-06-24,29.862,30.031,29.309,29.366,22089,0
2009-06-25,28.88,29.581,28.524,29.571,27398,0
2009-06-26,28.664,28.664,28.16,28.29,56958,0
2009-06-29,27.589,27.861,27.495,27.766,15939,0
2009-06-30,28.057,28.057,27.561,27.626,43812,0
2009-07-01,27.337,27.608,26.906,27.028,20290,0
2009-07-02,26.186,27.589,25.55,27.589,38564,0
2009-07-06,28.196,28.74,27.916,28.693,60971,0
2009-07-07,27.869,27.888,27.224,27.346,22663,0
2009-07-08,27.065,27.065,26.598,26.841,23177,0
2009-07-09,26.588,26.691,26.317,26.513,11849,0
2009-07-10,26.242,26.242,25.466,25.85,162454,0
2009-07-13,25.046,25.821,25.046,25.569,296136,0
2009-07-14,26.195,26.655,26.149,26.429,88697,0
2009-07-15,26.681,27.121,26.607,27.121,84248,0
2009-07-16,25.999,26.382,25.812,26.092,66074,0
2009-07-17,26.186,26.541,26.13,26.261,57301,0
2009-07-20,26.625,26.803,26.541,26.738,58007,0
2009-07-21,26.579,27.121,26.57,26.691,62892,0
2009-07-22,27.785,28.702,27.785,28.43,87582,0
2009-07-23,28.459,29.273,28.187,28.963,44780,0
2009-07-24,28.534,29.356,28.534,29.263,40673,0
2009-07-27,29.319,29.506,29.114,29.46,40661,0
2009-07-28,28.907,29.217,28.655,28.88,49726,0
2009-07-29,28.562,28.86,28.403,28.796,45263,0
2009-07-30,28.346,29.263,28.065,28.89,137950,0
2009-07-31,29.169,30.544,29.169,30.544,578384,0
2009-08-03,31.582,33.659,31.04,33.004,264542,0
2009-08-04,31.096,32.06,31.096,31.461,96852,0
2009-08-05,31.068,32.499,30.955,31.797,156529,0
2009-08-06,31.263,31.704,30.993,31.293,139792,0
2009-08-07,30.498,33.706,30.423,30.675,280516,0
2009-08-10,30.628,30.945,30.236,30.591,115921,0
2009-08-11,30.834,31.451,30.508,31.124,244951,0
2009-08-12,30.207,30.929,30.207,30.732,166851,0
2009-08-13,30.797,31.161,30.414,30.91,138495,0
2009-08-14,31.312,31.686,31.002,31.451,288447,0
2009-08-17,30.647,30.936,30.357,30.441,53602,0
2009-08-18,30.862,31.769,30.816,31.63,259403,0
2009-08-19,30.759,31.601,30.432,31.189,131138,0
2009-08-20,31.948,32.087,31.471,32.06,135997,0
2009-08-21,32.266,32.902,32.266,32.715,40545,0
2009-08-24,32.715,32.715,31.825,31.948,41781,0
2009-08-25,32.593,33.022,32.461,32.696,28701,0
2009-08-26,33.715,34.108,33.555,34.004,37223,0
2009-08-27,35.455,36.127,35.043,36.099,45749,0
2009-08-28,35.894,35.968,35.445,35.735,17831,0
2009-08-31,35.519,35.791,35.398,35.659,53489,0
2009-09-01,35.538,35.782,34.715,34.958,143849,0
2009-09-02,34.997,35.584,34.997,35.398,25567,0
2009-09-03,36.278,36.848,36.174,36.717,50804,0
2009-09-04,36.67,37.016,36.567,36.987,12729,0
2009-09-08,36.651,36.661,35.996,36.156,22050,0
2009-09-09,35.173,35.173,34.342,34.828,34370,0
2009-09-10,34.537,34.855,34.276,34.837,28501,0
2009-09-11,34.557,34.64,34.07,34.276,20700,0
2009-09-14,33.518,34.07,33.154,34.033,16796,0
2009-09-15,32.938,33.013,32.593,32.968,37490,0
2009-09-16,32.349,32.349,31.713,32.273,67911,0
2009-09-17,30.965,31.133,30.508,30.834,38146,0
2009-09-18,29.664,29.899,29.516,29.759,32579,0
2009-09-21,29.029,29.467,29.029,29.356,14962,0
2009-09-22,29.74,30.141,29.551,30.047,31823,0
2009-09-23,30.047,30.057,29.301,29.301,81795,0
2009-09-24,30.114,30.123,29.309,29.467,105009,0
2009-09-25,30.985,31.704,30.965,31.199,82708,0
2009-09-28,31.18,31.348,30.843,31.171,24336,0
2009-09-29,30.123,30.123,29.356,29.385,39653,0
2009-09-30,28.991,28.991,28.057,28.412,292155,0
2009-10-01,28.618,28.618,27.523,27.57,35775,0
2009-10-02,27.121,27.833,27.121,27.468,51051,0
2009-10-05,28.356,29.551,28.356,29.412,64082,0
2009-10-06,29.356,29.824,29.217,29.526,21311,0
2009-10-07,30.675,30.936,30.572,30.9,28153,0
2009-10-08,31.218,31.236,30.929,31.068,14947,0
2009-10-09,31.386,31.704,31.171,31.695,15507,0
2009-10-12,31.647,32.05,31.647,31.797,21398,0
2009-10-13,31.704,31.994,31.367,31.732,8850,0
2009-10-14,31.338,31.741,31.096,31.517,19744,0
2009-10-15,30.273,30.273,29.927,30.105,15768,0
2009-10-16,28.86,29.084,28.824,28.963,37417,0
2009-10-19,30.441,30.985,30.151,30.797,68951,0
2009-10-20,31.657,31.779,31.199,31.423,18348,0
2009-10-21,31.423,32.013,31.386,31.386,12182,0
2009-10-22,31.068,31.686,30.91,31.676,20798,0
2009-10-23,31.789,31.789,31.077,31.171,12977,0
2009-10-26,31.797,32.05,31.133,31.367,34645,0
2009-10-27,31.105,31.105,30.273,30.768,47825,0
2009-10-28,30.508,30.508,29.309,29.329,31980,0
2009-10-29,30.022,30.862,30.022,30.732,82794,0
2009-10-30,31.002,31.133,30.207,30.207,109664,0
2009-11-02,31.329,33.424,31.329,32.564,110633,0
2009-11-03,32.181,33.191,31.637,33.144,74685,0
2009-11-04,32.732,34.845,32.153,33.865,94003,0
2009-11-05,33.957,34.575,33.807,34.575,45931,0
2009-11-06,34.388,35.286,34.229,34.799,51519,0
2009-11-09,34.679,34.958,34.443,34.79,27048,0
2009-11-10,34.602,34.997,34.5,34.79,67273,0
2009-11-11,34.799,34.799,34.07,34.183,70271,0
2009-11-12,33.406,33.406,32.303,32.303,49378,0
2009-11-13,33.246,33.742,33.098,33.594,18324,0
2009-11-16,32.854,33.162,32.545,32.723,16716,0
2009-11-17,32.266,32.368,31.948,32.313,21526,0
2009-11-18,31.293,31.293,30.508,30.834,55981,0
2009-11-19,30.723,30.732,30.488,30.601,53928,0
2009-11-20,31.329,32.078,31.329,31.863,27062,0
2009-11-23,32.219,32.358,31.844,32.004,49266,0
2009-11-24,31.273,31.273,30.34,30.525,33408,0
2009-11-25,30.9,31.143,30.713,31.04,49432,0
2009-11-27,30.618,31.377,30.591,31.021,18372,0
2009-11-30,31.938,32.33,31.882,32.303,71266,0
2009-12-01,33.538,34.089,33.538,33.826,27610,0
2009-12-02,33.742,33.921,33.564,33.697,25453,0
2009-12-03,34.014,34.276,33.762,33.865,12180,0
2009-12-04,34.125,34.492,33.677,33.957,29554,0
2009-12-07,33.518,33.668,33.06,33.211,26053,0
2009-12-08,32.938,33.06,32.799,32.835,11226,0
2009-12-09,32.62,32.62,31.928,32.143,18372,0
2009-12-10,32.452,32.911,32.452,32.545,13166,0
2009-12-11,32.545,33.022,32.545,32.995,12185,0
2009-12-14,33.07,33.256,32.807,32.958,10727,0
2009-12-15,32.799,32.995,32.77,32.799,20050,0
2009-12-16,33.172,33.584,33.162,33.266,15382,0
2009-12-17,32.64,32.732,32.246,32.349,22182,0
2009-12-18,32.696,32.696,32.153,32.442,18535,0
2009-12-21,32.928,32.985,32.696,32.789,9239,0
2009-12-22,32.938,32.985,32.657,32.911,6995,0
2009-12-23,33.041,33.181,32.489,33.098,8644,0
2009-12-24,33.312,33.312,33.022,33.154,4694,0
2009-12-28,32.975,33.078,32.555,32.918,11299,0
2009-12-29,32.928,33.236,32.77,32.77,6481,0
2009-12-30,32.227,32.227,31.573,31.909,19325,0
2009-12-31,32.273,32.273,31.75,31.948,12518,0
2010-01-04,32.143,32.593,32.06,32.471,12896,0
2010-01-05,33.865,34.183,33.63,34.099,38394,0
2010-01-06,34.799,35.173,34.799,35.146,18038,0
2010-01-07,36.285,36.398,35.351,35.613,34489,0
2010-01-08,35.548,36.249,35.474,35.931,8026,0
2010-01-11,36.193,36.941,35.968,36.137,9108,0
2010-01-12,36.147,36.857,36.081,36.193,9654,0
2010-01-13,35.996,36.427,35.96,36.38,6274,0
2010-01-14,36.819,37.408,36.764,37.053,9948,0
2010-01-15,36.698,36.839,36.249,36.567,9376,0
2010-01-19,35.659,36.09,35.089,35.425,24970,0
2010-01-20,34.771,34.855,34.342,34.65,22523,0
2010-01-21,34.734,35.249,34.527,34.705,14033,0
2010-01-22,35.884,36.633,35.567,35.782,29615,0
2010-01-25,36.034,36.848,36.034,36.455,33129,0
2010-01-26,35.538,35.538,35.052,35.089,43330,0
2010-01-27,35.305,35.679,35.146,35.577,15433,0
2010-01-28,35.743,35.743,34.622,34.988,48722,0
2010-01-29,35.482,35.593,34.93,34.94,82759,0
2010-02-01,35.266,35.735,34.968,35.164,23524,0
2010-02-02,35.21,36.053,35.21,35.65,6588,0
2010-02-03,35.052,35.753,35.052,35.464,13213,0
2010-02-04,35.043,35.455,34.482,34.65,15845,0
2010-02-05,35.725,36.389,35.192,36.371,44654,0
2010-02-08,35.978,35.978,35.052,35.052,28669,0
2010-02-09,35.577,35.679,35.127,35.633,15371,0
2010-02-10,35.773,35.809,35.183,35.613,10210,0
2010-02-11,35.548,35.894,35.258,35.866,4828,0
2010-02-12,35.519,35.519,34.958,35.183,9066,0
2010-02-16,35.117,35.921,34.968,35.577,11323,0
2010-02-17,35.519,35.838,35.519,35.603,14019,0
2010-02-18,36.259,36.875,35.782,36.661,68344,0
2010-02-19,35.593,36.071,34.94,35.491,17588,0
2010-02-22,35.688,35.986,35.642,35.866,16183,0
2010-02-23,35.416,35.558,34.988,35.156,19960,0
2010-02-24,35.577,36.501,35.577,36.229,29805,0
2010-02-25,35.782,35.819,35.295,35.819,13414,0
2010-02-26,35.623,36.034,35.623,36.034,9083,0
2010-03-01,36.006,36.324,36.006,36.285,22182,0
2010-03-02,36.203,36.455,35.847,36.203,19319,0
2010-03-03,36.09,36.362,35.791,36.034,13570,0
2010-03-04,35.753,36.081,35.398,35.828,15074,0
2010-03-05,36.474,36.726,36.053,36.269,49492,0
2010-03-08,36.782,37.006,36.661,36.951,9039,0
2010-03-09,36.548,36.67,36.183,36.445,15486,0
2010-03-10,36.417,36.782,36.183,36.295,16291,0
2010-03-11,36.333,37.053,36.333,36.904,6240,0
2010-03-12,36.857,36.875,36.576,36.875,14897,0
2010-03-15,36.792,37.09,36.567,37.081,30675,0
2010-03-16,37.867,38.185,37.428,38.026,30685,0
2010-03-17,39.755,40.953,39.755,40.514,29686,0
2010-03-18,40.073,40.073,39.25,39.661,22175,0
2010-03-19,39.175,39.175,38.259,38.39,8622,0
2010-03-22,38.325,39.14,38.325,38.905,11817,0
2010-03-23,39.888,40.355,39.765,40.122,14038,0
2010-03-24,39.335,39.645,39.054,39.233,10859,0
2010-03-25,38.857,39.205,38.513,38.625,33699,0
2010-03-26,38.55,39.017,38.55,38.905,18881,0
2010-03-29,40.457,41.608,40.457,41.139,16132,0
2010-03-30,41.44,41.775,41.243,41.421,7016,0
2010-03-31,41.393,41.785,41.253,41.253,12128,0
2010-04-01,41.711,42.188,41.626,41.944,8397,0
2010-04-05,41.897,42.188,41.86,42.188,7094,0
2010-04-06,41.075,41.542,40.962,41.225,13726,0
2010-04-07,41.506,42.113,41.506,41.721,4398,0
2010-04-08,41.188,41.721,40.692,41.084,9757,0
2010-04-09,41.215,41.86,41.205,41.795,7887,0
2010-04-12,41.299,41.374,41.046,41.225,3705,0
2010-04-13,41.355,41.973,41.318,41.579,10878,0
2010-04-14,41.721,42.581,41.448,42.047,20361,0
2010-04-15,41.721,42.636,41.721,42.159,14328,0
2010-04-16,42.739,42.993,41.991,42.149,11474,0
2010-04-19,41.496,41.496,40.692,41.309,14372,0
2010-04-20,40.897,41.159,40.421,40.673,7908,0
2010-04-21,41.084,41.421,41.019,41.205,4249,0
2010-04-22,40.747,41.336,40.514,41.318,7182,0
2010-04-23,41.019,41.775,40.934,41.655,18808,0
2010-04-26,41.645,42.141,41.645,41.738,11841,0
2010-04-27,42.72,43.01,41.815,42.178,16343,0
2010-04-28,42.038,42.346,40.355,41.253,68946,0
2010-04-29,41.599,42.89,41.562,42.824,27263,0
2010-04-30,42.833,43.01,42.318,42.768,8996,0
2010-05-03,42.739,43.48,42.693,43.048,7422,0
2010-05-04,42.674,42.674,41.29,41.318,14312,0
2010-05-05,41.122,41.506,40.634,41.159,21245,0
2010-05-06,41.159,41.159,39.943,40.448,23330,0
2010-05-07,40.448,40.448,39.15,39.298,10476,0
2010-05-10,41.178,41.635,41.046,41.617,55256,0
2010-05-11,39.636,40.345,39.382,39.765,21254,0
2010-05-12,38.465,38.465,38.026,38.026,14413,0
2010-05-13,39.485,39.72,39.25,39.25,16332,0
2010-05-14,39.308,39.402,38.699,39.14,40388,0
2010-05-17,38.045,38.203,37.586,38.11,38980,0
2010-05-18,37.998,38.026,36.596,36.764,25934,0
2010-05-19,36.875,37.736,36.875,37.633,11734,0
2010-05-20,36.81,36.81,36.053,36.183,18873,0
2010-05-21,36.156,36.857,35.838,36.623,13114,0
2010-05-24,36.688,36.8,36.437,36.437,3723,0
2010-05-25,34.388,35.389,34.388,35.23,17946,0
2010-05-26,35.24,35.876,34.978,34.997,16800,0
2010-05-27,36.792,37.633,36.586,37.38,13286,0
2010-05-28,36.567,36.567,35.735,35.763,11992,0
2010-06-01,35.005,35.295,34.612,34.612,23756,0
2010-06-02,34.51,34.958,34.199,34.948,22342,0
2010-06-03,35.22,35.613,35.043,35.323,7722,0
2010-06-04,34.695,35.389,34.612,34.622,14333,0
2010-06-07,33.659,33.687,33.032,33.032,5197,0
2010-06-08,33.07,33.369,32.799,33.303,10775,0
2010-06-09,33.154,33.154,32.564,32.715,15724,0
2010-06-10,33.078,33.677,33.07,33.518,7272,0
2010-06-11,33.341,34.024,33.341,33.921,8951,0
2010-06-14,34.014,34.407,33.948,34.285,23997,0
2010-06-15,33.977,34.183,33.341,34.125,545772,0
2010-06-16,34.257,34.79,34.257,34.416,34426,0
2010-06-17,34.482,34.65,34.209,34.65,8633,0
2010-06-18,34.407,34.51,34.154,34.388,13450,0
2010-06-21,35.08,35.603,35.08,35.51,25244,0
2010-06-22,35.931,36.259,35.707,35.856,91437,0
2010-06-23,35.856,35.856,35.156,35.351,20762,0
2010-06-24,35.782,36.305,35.743,35.968,24136,0
2010-06-25,35.716,35.866,35.519,35.866,13249,0
2010-06-28,35.098,35.098,34.612,34.612,13634,0
2010-06-29,34.248,34.248,33.611,33.611,15933,0
2010-06-30,33.733,34.267,33.697,33.697,12410,0
2010-07-01,33.762,33.874,32.918,33.201,68875,0
2010-07-02,33.256,33.276,32.62,32.844,10976,0
2010-07-06,33.856,34.492,33.659,33.939,21213,0
2010-07-07,33.546,34.07,33.359,33.921,11159,0
2010-07-08,33.546,33.546,32.985,33.228,23718,0
2010-07-09,33.116,33.611,32.948,33.453,25627,0
2010-07-12,33.733,34.575,33.733,34.527,61289,0
2010-07-13,33.79,33.995,33.706,33.856,27710,0
2010-07-14,34.099,34.257,33.967,34.209,8583,0
2010-07-15,34.164,34.164,33.63,34.041,7736,0
2010-07-16,33.62,33.62,32.732,32.807,11170,0
2010-07-19,32.928,33.088,32.752,33.088,9632,0
2010-07-20,32.968,33.604,32.968,33.604,14525,0
2010-07-21,33.162,33.162,32.219,32.293,18596,0
2010-07-22,33.668,33.995,33.668,33.856,20727,0
2010-07-23,34.378,34.754,34.378,34.754,12353,0
2010-07-26,34.547,34.865,34.342,34.781,9634,0
2010-07-27,34.482,34.527,34.099,34.518,39263,0
2010-07-28,35.65,35.8,35.416,35.538,25431,0
2010-07-29,37.193,37.502,36.961,37.081,17588,0
2010-07-30,36.511,36.819,36.389,36.613,14487,0
2010-08-02,36.978,37.67,36.978,37.344,8858,0
2010-08-03,37.212,37.662,37.212,37.418,13005,0
2010-08-04,37.24,37.334,37.044,37.184,19479,0
2010-08-05,37.259,37.37,36.987,37.278,59678,0
2010-08-06,37.652,38.082,37.37,38.082,20600,0
2010-08-09,37.988,37.988,37.689,37.859,6184,0
2010-08-10,37.437,37.961,37.408,37.67,10327,0
2010-08-11,36.474,36.474,35.856,35.856,8555,0
2010-08-12,35.856,36.156,35.838,35.96,12288,0
2010-08-13,35.623,35.931,35.445,35.464,6937,0
2010-08-16,35.258,35.753,35.22,35.613,8558,0
2010-08-17,36.165,36.548,35.538,36.398,11695,0
2010-08-18,36.249,36.53,36.249,36.324,2986,0
2010-08-19,36.839,37.044,36.417,36.474,9126,0
2010-08-20,36.445,36.613,36.285,36.613,13933,0
2010-08-23,36.596,36.745,36.445,36.474,4426,0
2010-08-24,35.743,36.053,35.633,35.782,18643,0
2010-08-25,35.697,36.109,35.679,35.986,8829,0
2010-08-26,35.8,35.986,35.5,35.519,8954,0
2010-08-27,35.763,36.015,35.519,35.876,13617,0
2010-08-30,35.633,35.697,35.332,35.351,12092,0
2010-08-31,34.958,35.127,34.687,34.761,68523,0
2010-09-01,35.201,35.8,35.201,35.753,9950,0
2010-09-02,35.361,35.519,35.146,35.305,9973,0
2010-09-03,35.445,35.669,35.341,35.425,5184,0
2010-09-07,37.203,37.437,36.688,36.97,26638,0
2010-09-08,36.642,36.755,36.567,36.623,17169,0
2010-09-09,36.539,36.623,36.278,36.539,7911,0
2010-09-10,35.623,35.986,35.623,35.847,13720,0
2010-09-13,36.548,36.922,36.548,36.866,12230,0
2010-09-14,36.511,36.726,36.352,36.567,15068,0
2010-09-15,36.203,36.782,36.203,36.764,37059,0
2010-09-16,36.548,36.848,36.295,36.576,7889,0
2010-09-17,36.586,36.67,36.183,36.576,9979,0
2010-09-20,36.679,37.38,36.679,37.278,24504,0
2010-09-21,37.053,37.38,36.735,36.931,12974,0
2010-09-22,36.491,36.567,35.603,36.203,20455,0
2010-09-23,35.809,36.352,35.584,35.996,11726,0
2010-09-24,36.259,36.651,36.229,36.651,17476,0
2010-09-27,36.408,36.521,36.278,36.305,5551,0
2010-09-28,35.876,36.398,35.743,36.305,25897,0
2010-09-29,36.352,36.352,36.156,36.239,15728,0
2010-09-30,36.118,36.137,35.603,35.902,12122,0
2010-10-01,35.669,35.669,35.455,35.659,6289,0
2010-10-04,34.537,34.725,34.295,34.322,15245,0
2010-10-05,37.119,37.566,37.119,37.484,77043,0
2010-10-06,39.72,39.831,39.485,39.606,32616,0
2010-10-07,40.757,40.869,40.355,40.467,15392,0
2010-10-08,40.869,41.046,40.775,40.943,6344,0
2010-10-11,40.991,41.271,40.972,41.065,11333,0
2010-10-12,39.765,40.158,39.671,39.989,36587,0
2010-10-13,39.55,40.055,39.55,39.812,63794,0
2010-10-14,41.897,42.066,41.655,41.86,13752,0
2010-10-15,41.13,41.139,40.851,40.972,9411,0
2010-10-18,41.075,41.355,41,41.253,6178,0
2010-10-19,40.476,40.476,40.103,40.215,5269,0
2010-10-20,40.654,41.309,40.654,41.178,9496,0
2010-10-21,40.533,40.775,40.018,40.439,8055,0
2010-10-22,41.711,42.085,41.711,42.011,9728,0
2010-10-25,42.916,43.292,42.758,42.758,12811,0
2010-10-26,42.328,42.542,41.917,42.291,7003,0
2010-10-27,42.44,42.636,42.141,42.459,18462,0
2010-10-28,41.963,41.982,41.514,41.701,11447,0
2010-10-29,42.3,42.468,42.216,42.394,11922,0
2010-11-01,41.477,41.701,41.122,41.309,6323,0
2010-11-02,41.457,41.645,41.271,41.562,9686,0
2010-11-03,41.346,41.935,41.196,41.926,19367,0
2010-11-04,41.775,42.421,41.318,42.413,45645,0
2010-11-05,42.581,42.786,42.356,42.552,31239,0
2010-11-08,42.346,42.516,42.244,42.477,5702,0
2010-11-09,43.112,43.208,42.44,42.45,7378,0
2010-11-10,43.338,43.572,42.833,43.563,60255,0
2010-11-11,43.535,43.881,43.395,43.694,9353,0
2010-11-12,42.59,42.665,42.085,42.244,4999,0
2010-11-15,42.056,42.066,41.655,41.655,5248,0
2010-11-16,41.281,41.281,40.43,40.673,11209,0
2010-11-17,40.626,40.897,40.448,40.524,21311,0
2010-11-18,41.831,41.954,41.729,41.729,9152,0
2010-11-19,40.673,40.907,40.401,40.813,13591,0
2010-11-22,40.897,40.917,40.43,40.766,9079,0
2010-11-23,40.233,40.355,39.737,39.868,14277,0
2010-11-24,40.391,40.775,40.307,40.579,14281,0
2010-11-26,39.353,39.72,39.26,39.428,5534,0
2010-11-29,40.122,40.55,39.868,40.439,13569,0
2010-11-30,39.691,40.206,39.691,39.831,5049,0
2010-12-01,40.55,40.943,40.43,40.917,21113,0
2010-12-02,40.962,42.365,40.962,42.085,103674,0
2010-12-03,42.31,42.497,42.085,42.45,14796,0
2010-12-06,42.328,42.73,42.254,42.684,8427,0
2010-12-07,42.234,42.31,41.775,41.785,21875,0
2010-12-08,41.318,41.318,40.907,41,18666,0
2010-12-09,41.196,41.196,40.851,41.019,15528,0
2010-12-10,41.841,41.889,41.673,41.673,18434,0
2010-12-13,43.48,43.722,43.217,43.217,26519,0
2010-12-14,43.301,43.722,43.076,43.48,36342,0
2010-12-15,43.338,43.628,43.169,43.282,69992,0
2010-12-16,43.45,43.936,43.385,43.778,19280,0
2010-12-17,43.646,43.936,43.591,43.936,14640,0
2010-12-20,43.89,43.936,43.591,43.908,11628,0
2010-12-21,43.628,43.814,43.31,43.553,9557,0
2010-12-22,44.433,44.779,44.31,44.572,17217,0
2010-12-23,44.284,44.582,44.284,44.413,9456,0
2010-12-27,44.506,44.536,44.208,44.274,11693,0
2010-12-28,45.489,45.489,44.854,45.012,9076,0
2010-12-29,45.694,46.115,45.694,45.909,18294,0
2010-12-30,45.919,45.919,45.499,45.639,14864,0
2010-12-31,45.591,45.694,45.34,45.499,8806,0
2011-01-03,45.873,46.275,45.863,46.237,6247,0
2011-01-04,46.695,46.761,46.443,46.724,9094,0
2011-01-05,46.35,47.023,46.35,47.023,9820,0
2011-01-06,46.649,46.649,46.105,46.105,56084,0
2011-01-07,46.079,46.247,45.649,45.742,36307,0
2011-01-10,45.46,45.751,45.433,45.732,25712,0
2011-01-11,45.591,45.591,45.237,45.442,14210,0
2011-01-12,46.003,46.518,45.901,46.284,10530,0
2011-01-13,46.602,46.91,46.528,46.528,11073,0
2011-01-14,46.463,46.976,46.463,46.976,10671,0
2011-01-18,46.826,47.078,46.742,47.023,10210,0
2011-01-19,48.426,48.446,47.92,47.92,29014,0
2011-01-20,47.21,47.453,46.797,47.164,9783,0
2011-01-21,45.684,46.069,45.535,45.629,9341,0
2011-01-24,45.591,46.079,45.584,45.985,7262,0
2011-01-25,46.125,46.443,45.976,46.406,10707,0
2011-01-26,46.479,46.676,46.19,46.528,10181,0
2011-01-27,46.864,47.443,46.864,47.369,14001,0
2011-01-28,47.135,47.19,46.35,46.368,11741,0
2011-01-31,46.518,47.331,46.518,47.331,9838,0
2011-02-01,48.416,48.931,48.108,48.538,19216,0
2011-02-02,48.837,49.137,48.753,49.137,7744,0
2011-02-03,49.603,50.258,49.557,50.165,15576,0
2011-02-04,50.232,50.258,49.744,50.165,33880,0
2011-02-07,49.997,50.38,49.846,50.128,39101,0
2011-02-08,49.838,49.914,49.623,49.762,13838,0
2011-02-09,48.856,48.893,48.406,48.78,10661,0
2011-02-10,48.967,49.146,48.744,49.146,11058,0
2011-02-11,49.192,49.81,49.081,49.359,14172,0
2011-02-14,51.624,51.624,51.203,51.558,11852,0
2011-02-15,51.671,51.783,51.343,51.465,16775,0
2011-02-16,52.878,53.084,52.662,52.914,13310,0
2011-02-18,51.829,52.054,51.726,51.922,9209,0
2011-02-22,50.867,51.044,50.297,50.445,15331,0
2011-02-23,49.727,50.137,49.117,49.567,15377,0
2011-02-24,49.782,50.005,49.632,49.762,20018,0
2011-02-25,50.267,50.501,50.128,50.306,8037,0
2011-02-28,52.129,52.568,52.12,52.484,24450,0
2011-03-01,53.044,53.044,51.802,51.802,10626,0
2011-03-02,51.343,51.717,50.969,50.969,8134,0
2011-03-03,51.82,52.513,51.82,52.484,24302,0
2011-03-04,52.438,52.793,52.166,52.784,31978,0
2011-03-07,53.094,53.362,52.409,52.409,36764,0
2011-03-08,52.418,52.756,52.148,52.653,5965,0
2011-03-09,53.167,53.457,53.064,53.102,6250,0
2011-03-10,51.044,51.081,50.615,50.615,15958,0
2011-03-11,49.24,49.613,48.668,49.444,25663,0
2011-03-14,43.497,45.19,40.917,45.19,140539,0
2011-03-15,43.029,45.873,42.954,45.873,98880,0
2011-03-16,45.873,45.873,41.87,42.44,72472,0
2011-03-17,44.947,45.433,44.284,45.256,38813,0
2011-03-18,45.265,45.967,44.984,45.967,41031,0
2011-03-21,46.855,47.79,46.649,47.752,46612,0
2011-03-22,48.276,48.276,47.64,47.93,25813,0
2011-03-23,47.809,48.379,47.547,47.883,21575,0
2011-03-24,47.883,48.406,47.602,48.36,21086,0
2011-03-25,48.183,48.183,46.145,46.592,66506,0
2011-03-28,45.967,46.079,45.367,45.377,18005,0
2011-03-29,44.657,44.872,44.46,44.844,25821,0
2011-03-30,44.151,44.637,44.001,44.385,41483,0
2011-03-31,43.553,43.908,43.544,43.553,32952,0
2011-04-01,42.814,43.208,42.403,43.122,29870,0
2011-04-04,42.001,42.198,41.954,42.011,29439,0
2011-04-05,40.644,40.972,40.626,40.897,27063,0
2011-04-06,40.86,40.86,40.373,40.504,19880,0
2011-04-07,41.299,41.327,40.476,40.775,30995,0
2011-04-08,41.673,42.113,41.673,41.897,62434,0
2011-04-11,41.721,41.721,41.075,41.234,11301,0
2011-04-12,41.122,41.253,41.037,41.084,10546,0
2011-04-13,42.497,42.533,42.141,42.337,15487,0
2011-04-14,42.768,42.909,42.72,42.786,17629,0
2011-04-15,42.73,42.73,42.328,42.337,8591,0
2011-04-18,42.159,42.159,41.785,42.103,14037,0
2011-04-19,42.524,42.916,42.524,42.89,5161,0
2011-04-20,43.169,43.301,43.096,43.301,9808,0
2011-04-21,43.871,43.966,43.618,43.656,23044,0
2011-04-25,43.646,43.936,43.646,43.862,12210,0
2011-04-26,44.442,44.975,44.442,44.955,53653,0
2011-04-27,44.909,44.984,44.516,44.844,16048,0
2011-04-28,45.424,46.18,44.965,46.05,36905,0
2011-04-29,46.18,46.18,45.807,45.985,13219,0
2011-05-02,46.105,46.209,45.779,45.919,77209,0
2011-05-03,45.947,45.947,45.274,45.47,16786,0
2011-05-04,45.367,45.517,44.712,45.012,40456,0
2011-05-05,45.152,45.48,44.824,45.237,25692,0
2011-05-06,45.787,45.938,45.142,45.265,79963,0
2011-05-09,45.049,45.049,44.62,44.89,14230,0
2011-05-10,44.881,45.012,44.301,44.881,46317,0
2011-05-11,45.901,46.2,45.601,45.807,41997,0
2011-05-12,46.472,46.948,46.443,46.864,24211,0
2011-05-13,46.2,46.265,45.331,45.357,52260,0
2011-05-16,44.806,44.806,44.433,44.433,46800,0
2011-05-17,44.02,44.293,43.89,44.284,17821,0
2011-05-18,45.069,45.311,44.928,45.142,37410,0
2011-05-19,44.264,44.31,43.946,44.301,15847,0
2011-05-20,43.788,44.096,43.505,43.628,44879,0
2011-05-23,42.011,42.085,41.692,41.86,21904,0
2011-05-24,42.86,42.86,42.413,42.674,17184,0
2011-05-25,42.028,42.524,42.028,42.403,8681,0
2011-05-26,42.31,42.609,42.291,42.506,9211,0
2011-05-27,43.067,43.44,43.029,43.217,12670,0
2011-05-31,44.601,44.628,44.348,44.628,15211,0
2011-06-01,44.526,44.582,43.983,44.086,11564,0
2011-06-02,43.674,43.749,43.328,43.404,19552,0
2011-06-03,43.656,44.03,43.609,43.917,5769,0
2011-06-06,44.217,44.394,44.05,44.05,13056,0
2011-06-07,43.908,44.647,43.908,44.284,11369,0
2011-06-08,43.805,44.05,43.581,43.665,14124,0
2011-06-09,43.628,43.871,43.505,43.823,4471,0
2011-06-10,43.581,43.581,43.161,43.272,6129,0
2011-06-13,43.226,43.347,42.945,43.038,10249,0
2011-06-14,43.739,44.208,43.739,44.115,6042,0
2011-06-15,43.544,43.703,43.178,43.217,8299,0
2011-06-16,42.954,43.254,42.693,42.899,11269,0
2011-06-17,42.983,43.096,42.768,42.824,9630,0
2011-06-20,42.758,42.758,42.328,42.599,6947,0
2011-06-21,42.909,43.198,42.73,43.058,9745,0
2011-06-22,43.609,43.609,43.217,43.226,6145,0
2011-06-23,43.198,43.609,43.112,43.515,17079,0
2011-06-24,43.966,44.067,43.684,43.703,8929,0
2011-06-27,43.525,43.805,43.497,43.805,2108,0
2011-06-28,43.946,44.442,43.946,44.442,10731,0
2011-06-29,44.469,44.506,44.086,44.339,9660,0
2011-06-30,45.367,45.723,45.321,45.667,10858,0
2011-07-01,45.967,46.602,45.901,46.498,9100,0
2011-07-05,46.705,46.92,46.676,46.789,12964,0
2011-07-06,46.789,46.957,46.78,46.846,9329,0
2011-07-07,47.36,47.986,47.36,47.874,8002,0
2011-07-08,47.294,47.528,46.668,46.986,13475,0
2011-07-11,46.528,46.639,46.105,46.265,16162,0
2011-07-12,45.947,46.079,45.658,45.658,5182,0
2011-07-13,46.846,47.284,46.797,46.939,10142,0
2011-07-14,46.994,46.994,46.275,46.386,12270,0
2011-07-15,46.797,46.994,46.639,46.649,10042,0
2011-07-18,46.611,46.611,45.976,46.18,78348,0
2011-07-19,46.463,47.013,46.463,47.004,60496,0
2011-07-20,47.387,47.396,47.19,47.36,3141,0
2011-07-21,47.696,48.118,47.649,48.033,6643,0
2011-07-22,48.799,48.986,48.707,48.847,5455,0
2011-07-25,48.454,48.65,48.389,48.604,3161,0
2011-07-26,48.79,49.295,48.659,49.285,16948,0
2011-07-27,50.297,50.67,49.81,49.885,14703,0
2011-07-28,50.362,50.969,50.362,50.409,284178,0
2011-07-29,50.239,50.867,50.044,50.717,468195,0
2011-08-01,51.101,51.409,50.362,50.641,206768,0
2011-08-02,50.605,50.848,49.904,50.052,19965,0
2011-08-03,50.118,50.689,49.707,50.689,37715,0
2011-08-04,50.689,50.689,47.341,47.35,28719,0
2011-08-05,47.827,48.154,46.463,47.387,18333,0
2011-08-08,46.012,46.574,44.339,44.46,28359,0
2011-08-09,45.591,46.256,44.339,46.256,18324,0
2011-08-10,45.227,45.957,43.758,43.758,74725,0
2011-08-11,44.284,45.545,44.076,45.142,16612,0
2011-08-12,44.423,44.423,43.6,43.843,24392,0
2011-08-15,45.012,45.114,44.787,45.096,36305,0
2011-08-16,44.816,45.265,44.666,45.059,20454,0
2011-08-17,44.993,45.367,44.854,45.031,22943,0
2011-08-18,43.376,43.553,42.506,42.655,25554,0
2011-08-19,42.262,42.964,41.775,41.973,15890,0
2011-08-22,42.328,42.43,41.608,41.635,13872,0
2011-08-23,41.234,41.815,40.953,41.815,22916,0
2011-08-24,40.093,40.494,39.924,40.421,41241,0
2011-08-25,40.176,40.298,39.278,39.493,23958,0
2011-08-26,39.999,40.953,39.999,40.634,12100,0
2011-08-29,41.225,41.701,41.225,41.655,16490,0
2011-08-30,41.711,41.944,41.43,41.851,19415,0
2011-08-31,42.421,42.627,42.085,42.533,12080,0
2011-09-01,42.73,43.104,42.684,42.86,44171,0
2011-09-02,41.318,41.43,41.149,41.243,9352,0
2011-09-06,38.672,39.046,38.559,38.839,9882,0
2011-09-07,39.467,40.073,39.467,39.972,13793,0
2011-09-08,39.746,39.746,39.175,39.428,6604,0
2011-09-09,38.756,38.756,37.951,38.259,29034,0
2011-09-12,37.484,38.11,37.455,37.933,23769,0
2011-09-13,38.129,38.625,38.129,38.55,13494,0
2011-09-14,37.035,37.633,36.249,37.025,40461,0
2011-09-15,38.054,38.054,37.296,37.633,325618,0
2011-09-16,38.708,39.083,37.885,38.718,254539,0
2011-09-19,38.007,38.429,37.914,38.157,21577,0
2011-09-20,38.092,38.212,37.606,37.606,10605,0
2011-09-21,37.315,37.315,36.221,36.221,19026,0
2011-09-22,34.978,35.164,34.229,34.687,41224,0
2011-09-23,34.612,35.164,34.575,34.855,18645,0
2011-09-26,34.5,34.566,33.846,34.547,48226,0
2011-09-27,35.37,35.743,35.08,35.23,22754,0
2011-09-28,36.67,36.829,35.968,35.968,16417,0
2011-09-29,37.566,37.566,37.035,37.325,20777,0
2011-09-30,37.035,37.035,36.221,36.221,21006,0
2011-10-03,36.698,37.006,36.034,36.174,30017,0
2011-10-04,35.828,35.978,35.21,35.96,25779,0
2011-10-05,34.94,35.323,34.695,35.183,20701,0
2011-10-06,35.332,36.352,35.332,36.314,29875,0
2011-10-07,38.036,38.11,37.596,37.633,13360,0
2011-10-10,38.195,38.773,38.195,38.699,13424,0
2011-10-11,38.371,38.756,38.371,38.68,22616,0
2011-10-12,39.85,39.85,39.175,39.493,6837,0
2011-10-13,39.626,39.831,39.392,39.636,14801,0
2011-10-14,39.841,40.317,39.541,40.196,7139,0
2011-10-17,40.241,40.307,39.972,40.196,7135,0
2011-10-18,39.737,40.747,39.737,40.673,19010,0
2011-10-19,40.298,40.307,39.999,40.009,3978,0
2011-10-20,39.729,39.729,39.195,39.57,7522,0
2011-10-21,39.841,39.841,39.513,39.841,5991,0
2011-10-24,41.084,41.225,40.822,41.075,17412,0
2011-10-25,40.804,42.328,40.692,41.412,25785,0
2011-10-26,42.805,42.833,42.31,42.609,18628,0
2011-10-27,44.469,44.993,44.423,44.769,19010,0
2011-10-28,44.058,44.451,44.058,44.368,10816,0
2011-10-31,41.309,41.701,41.075,41.075,22701,0
2011-11-01,40.682,40.962,40.524,40.599,21358,0
2011-11-02,40.176,40.233,39.803,40.083,15149,0
2011-11-03,40.298,40.616,40.241,40.616,6369,0
2011-11-04,40.486,40.569,40.29,40.504,12337,0
2011-11-07,40.411,40.775,39.953,40.682,417928,0
2011-11-08,40.046,40.196,39.56,40.112,19437,0
2011-11-09,40.626,40.897,39.616,39.953,42532,0
2011-11-10,40.336,40.411,39.794,39.897,10775,0
2011-11-11,40.271,40.757,40.271,40.559,17070,0
2011-11-14,41.579,41.963,41.477,41.673,20819,0
2011-11-15,41.094,41.103,40.692,40.869,43764,0
2011-11-16,40.345,40.559,39.85,39.888,9155,0
2011-11-17,39.729,39.888,39.185,39.419,23231,0
2011-11-18,38.99,39.026,38.429,38.577,15946,0
2011-11-21,37.334,37.334,36.661,36.857,12397,0
2011-11-22,36.941,37.232,36.81,36.97,9635,0
2011-11-23,36.305,36.511,36.006,36.071,12621,0
2011-11-25,35.819,36.165,35.65,35.735,10054,0
2011-11-28,37.418,37.484,37.147,37.344,17294,0
2011-11-29,37.68,38.017,37.633,37.764,7985,0
2011-11-30,39.392,39.485,38.569,39.402,37052,0
2011-12-01,39.671,39.953,39.626,39.661,17736,0
2011-12-02,40.271,40.364,39.681,39.681,24843,0
2011-12-05,39.962,40.626,39.671,39.943,38023,0
2011-12-06,39.457,39.841,39.074,39.636,31264,0
2011-12-07,40.055,40.682,39.868,40.626,39291,0
2011-12-08,40.486,40.486,39.737,39.737,38588,0
2011-12-09,39.962,40.448,39.392,40.186,14504,0
2011-12-12,39.729,39.729,38.877,39.278,24848,0
2011-12-13,39.661,39.737,38.822,38.933,25367,0
2011-12-14,38.756,38.756,38.494,38.53,15796,0
2011-12-15,38.513,38.513,37.829,37.849,11043,0
2011-12-16,37.914,37.914,37.531,37.606,11785,0
2011-12-19,38.222,38.268,37.296,37.305,26836,0
2011-12-20,38.306,38.832,38.222,38.756,37137,0
2011-12-21,38.026,38.429,37.792,38.232,18351,0
2011-12-22,38.045,38.521,38.045,38.521,10072,0
2011-12-23,38.773,38.773,38.354,38.699,8734,0
2011-12-27,37.969,38.297,37.876,37.876,11915,0
2011-12-28,37.662,37.698,37.222,37.315,7461,0
2011-12-29,37.718,38.708,37.718,38.354,19405,0
2011-12-30,38.306,38.419,38.242,38.362,5291,0
2012-01-03,39.195,39.661,38.559,39.513,32724,0
2012-01-04,39.616,39.765,39.541,39.645,10358,0
2012-01-05,39.298,39.57,39.195,39.493,6420,0
2012-01-06,39.074,39.205,38.728,38.728,4856,0
2012-01-09,39.214,39.214,38.756,38.848,12510,0
2012-01-10,39.373,39.71,39.373,39.645,16833,0
2012-01-11,39.878,40.083,39.645,40.038,11030,0
2012-01-12,39.962,40.327,39.962,40.168,5861,0
2012-01-13,40.064,40.064,39.775,39.878,15884,0
2012-01-17,40.785,41.113,40.785,40.822,11068,0
2012-01-18,41.281,41.889,41.281,41.805,6227,0
2012-01-19,42.506,42.674,42.506,42.665,7521,0
2012-01-20,43.505,43.993,43.421,43.89,22893,0
2012-01-23,43.694,44.096,43.694,43.9,8245,0
2012-01-24,42.506,42.674,42.375,42.674,10026,0
2012-01-25,42.851,43.638,42.758,43.572,18855,0
2012-01-26,43.722,43.722,43.132,43.292,8483,0
2012-01-27,43.581,43.581,43.319,43.44,7906,0
2012-01-30,43.235,43.665,43.235,43.45,12989,0
2012-01-31,43.956,44.703,43.956,44.62,22364,0
2012-02-01,45.901,46.331,45.667,46.105,51381,0
2012-02-02,45.508,45.704,45.357,45.46,44770,0
2012-02-03,44.637,45.039,44.62,44.993,161302,0
2012-02-06,44.731,44.947,44.703,44.796,12946,0
2012-02-07,45.331,45.48,45.105,45.442,12495,0
2012-02-08,45.601,45.742,45.395,45.742,12353,0
2012-02-09,46.34,46.368,46.096,46.172,43995,0
2012-02-10,44.526,44.563,44.348,44.358,79571,0
2012-02-13,45.134,45.134,44.779,44.919,6253,0
2012-02-14,45.591,45.817,45.357,45.797,40368,0
2012-02-15,46.443,46.705,46.105,46.135,11515,0
2012-02-16,45.405,46.069,45.405,46.003,7145,0
2012-02-17,46.714,46.714,46.284,46.453,6859,0
2012-02-21,45.182,45.331,45.096,45.134,7103,0
2012-02-22,45.349,45.48,45.256,45.367,11366,0
2012-02-23,45.47,45.976,45.47,45.901,10807,0
2012-02-24,46.031,46.293,45.919,46.012,13121,0
2012-02-27,44.141,44.721,44.067,44.553,18869,0
2012-02-28,45.761,45.761,45.525,45.723,21846,0
2012-02-29,45.853,45.853,45.207,45.237,7467,0
2012-03-01,44.975,45.134,44.76,45.087,12793,0
2012-03-02,44.89,44.909,44.741,44.863,5102,0
2012-03-05,44.741,44.741,44.498,44.647,4884,0
2012-03-06,43.563,43.89,43.544,43.722,9330,0
2012-03-07,44.676,44.947,44.582,44.89,11975,0
2012-03-08,46.079,46.368,45.835,46.368,27604,0
2012-03-09,46.115,46.35,45.909,46.069,12431,0
2012-03-12,45.779,46.115,45.694,45.967,12812,0
2012-03-13,46.227,46.826,46.145,46.789,30322,0
2012-03-14,47.145,47.247,46.846,46.892,27899,0
2012-03-15,47.229,47.387,47.154,47.22,8465,0
2012-03-16,47.453,47.453,46.957,46.957,4385,0
2012-03-19,46.453,46.724,46.406,46.621,3349,0
2012-03-20,45.853,46.105,45.844,46.105,14094,0
2012-03-21,45.172,45.172,44.787,45.059,13206,0
2012-03-22,44.553,44.872,44.553,44.686,11150,0
2012-03-23,44.151,44.601,44.096,44.413,12256,0
2012-03-26,44.489,44.526,43.993,44.516,123211,0
2012-03-27,44.657,45.207,44.657,44.947,107166,0
2012-03-28,45.247,45.357,45.003,45.227,7049,0
2012-03-29,45.114,45.114,44.834,45.022,10879,0
2012-03-30,45.237,45.237,45.003,45.124,9816,0
2012-04-02,45.826,46.331,45.676,46.237,15511,0
2012-04-03,45.844,45.844,45.283,45.442,10989,0
2012-04-04,44.171,44.18,43.778,43.927,4137,0
2012-04-05,43.9,43.983,43.674,43.749,8296,0
2012-04-09,43.263,43.43,43.188,43.282,5794,0
2012-04-10,43.038,43.038,42.159,42.198,17196,0
2012-04-11,43.169,43.515,43.038,43.45,25824,0
2012-04-12,42.739,43.292,42.739,43.161,22627,0
2012-04-13,42.973,43.048,42.627,42.646,16266,0
2012-04-16,42.88,42.88,42.45,42.562,19566,0
2012-04-17,42.674,43.169,42.627,43.01,47878,0
2012-04-18,42.814,42.964,42.749,42.89,13433,0
2012-04-19,43.301,43.404,42.89,43.132,28769,0
2012-04-20,44.001,44.413,44.001,44.124,135623,0
2012-04-23,43.535,43.694,43.356,43.694,16823,0
2012-04-24,43.823,44.03,43.823,43.9,5233,0
2012-04-25,44.245,44.319,44.02,44.284,5459,0
2012-04-26,43.974,44.553,43.956,44.348,3332,0
2012-04-27,44.779,44.816,44.666,44.816,3444,0
2012-04-30,44.703,44.703,44.377,44.601,8579,0
2012-05-01,43.749,43.908,43.646,43.646,4004,0
2012-05-02,42.909,43.002,42.768,42.89,6229,0
2012-05-03,42.684,42.684,42.149,42.403,4856,0
2012-05-04,42.169,42.198,41.785,41.963,10622,0
2012-05-07,42.169,42.562,42.159,42.562,8246,0
2012-05-08,42.028,42.028,41.487,41.805,6014,0
2012-05-09,41.019,41.205,40.775,40.981,6550,0
2012-05-10,41.655,43.956,41.589,43.956,28710,0
2012-05-11,41.683,42.141,41.683,41.785,4883,0
2012-05-14,41.907,42.076,41.571,41.571,13219,0
2012-05-15,41.44,41.645,41.056,41.056,4287,0
2012-05-16,41.084,41.103,40.794,40.841,4986,0
2012-05-17,41.421,41.552,41.188,41.188,5023,0
2012-05-18,41.403,41.496,40.775,40.775,5565,0
2012-05-21,40.644,41.271,40.644,40.943,22015,0
2012-05-22,41.075,41.205,40.785,40.785,5502,0
2012-05-23,39.821,39.878,39.278,39.785,4264,0
2012-05-24,40.307,40.467,40.112,40.215,3432,0
2012-05-25,40.073,40.073,39.765,39.888,4396,0
2012-05-29,40.176,40.533,40.176,40.533,1720,0
2012-05-30,40.083,40.093,39.737,39.775,9617,0
2012-05-31,39.979,40.168,39.765,40.038,6119,0
2012-06-01,39.205,39.223,38.504,38.606,22045,0
2012-06-04,38.456,38.699,38.268,38.634,3562,0
2012-06-05,38.672,39.13,38.672,39.13,37712,0
2012-06-06,39.775,40.327,39.775,40.327,11495,0
2012-06-07,40.009,40.009,39.344,39.344,8448,0
2012-06-08,39.25,39.868,39.166,39.868,6187,0
2012-06-11,40.476,40.476,39.636,39.729,11476,0
2012-06-12,40.139,40.29,40.055,40.251,45710,0
2012-06-13,39.953,40.139,39.691,39.794,16288,0
2012-06-14,40.112,40.55,40.112,40.261,2565,0
2012-06-15,40.943,41.374,40.943,41.271,4799,0
2012-06-18,41.075,41.234,40.981,41,10039,0
2012-06-19,41.571,41.963,41.571,41.897,7321,0
2012-06-20,42.001,42.421,41.973,42.421,3562,0
2012-06-21,41.748,41.841,40.917,40.917,3524,0
2012-06-22,41.075,41.094,40.832,41.065,4103,0
2012-06-25,40.692,40.692,40.421,40.504,3342,0
2012-06-26,41.299,41.448,41.065,41.299,18446,0
2012-06-27,42.001,42.281,42.001,42.216,3519,0
2012-06-28,42.356,42.805,42.254,42.805,6579,0
2012-06-29,43.505,43.544,43.319,43.535,4579,0
2012-07-02,43.6,43.778,43.544,43.778,3644,0
2012-07-03,43.731,44.141,43.731,44.141,1070,0
2012-07-05,43.862,43.862,43.581,43.694,3765,0
2012-07-06,43.347,43.487,43.104,43.366,1860,0
2012-07-09,43.076,43.44,42.973,43.44,28302,0
2012-07-10,42.993,43.104,42.487,42.542,4041,0
2012-07-11,42.899,43.038,42.684,43.038,6890,0
2012-07-12,42.581,42.814,42.477,42.814,2848,0
2012-07-13,43.152,44.141,43.152,44.141,4407,0
2012-07-16,43.89,43.946,43.544,43.739,3743,0
2012-07-17,43.338,43.563,43.338,43.404,3051,0
2012-07-18,43.404,43.993,43.404,43.862,2115,0
2012-07-19,43.703,43.927,43.703,43.823,2035,0
2012-07-20,43.01,43.01,42.739,42.749,3034,0
2012-07-23,42.254,42.524,42.254,42.31,2931,0
2012-07-24,42.178,42.198,41.831,42.198,2047,0
2012-07-25,42.973,43.395,42.843,43.395,15463,0
2012-07-26,44.544,44.751,44.469,44.741,11484,0
2012-07-27,44.824,45.62,44.824,45.508,11766,0
2012-07-30,44.731,45.114,44.703,44.769,5185,0
2012-07-31,44.442,44.592,44.284,44.293,3820,0
2012-08-01,44.919,44.975,44.686,44.816,2718,0
2012-08-02,44.469,44.62,44.096,44.516,11740,0
2012-08-03,44.854,45.265,44.796,45.265,5924,0
2012-08-06,44.947,44.947,44.816,44.89,3377,0
2012-08-07,44.984,45.331,44.975,45.162,2739,0
2012-08-08,43.749,43.881,43.703,43.731,3832,0
2012-08-09,43.628,43.768,43.525,43.656,1452,0
2012-08-10,43.956,44.358,43.956,44.319,2200,0
2012-08-13,43.908,43.908,43.862,43.862,337,0
2012-08-14,43.563,43.563,43.301,43.301,629,0
2012-08-15,43.112,43.112,42.926,42.964,4183,0
2012-08-16,42.73,43.347,42.73,43.038,19564,0
2012-08-17,43.731,43.853,43.6,43.646,17334,0
2012-08-20,43.413,43.581,43.404,43.581,1883,0
2012-08-21,44.235,44.385,43.862,43.956,7383,0
2012-08-22,43.946,44.563,43.89,44.469,41665,0
2012-08-23,44.657,44.657,44.368,44.394,25371,0
2012-08-24,44.506,44.657,44.506,44.506,5448,0
2012-08-27,44.31,44.377,43.946,43.946,8903,0
2012-08-28,43.881,44.217,43.881,44.151,3281,0
2012-08-29,44.151,44.301,44.067,44.198,3001,0
2012-08-30,43.853,43.853,43.31,43.31,1665,0
2012-08-31,43.47,43.665,43.226,43.609,5496,0
2012-09-04,42.86,43.076,42.739,43.076,3669,0
2012-09-05,43.282,43.487,43.282,43.328,8888,0
2012-09-06,43.328,43.966,43.328,43.814,3755,0
2012-09-07,43.778,43.9,43.758,43.9,11508,0
2012-09-10,44.293,44.423,44.086,44.208,16450,0
2012-09-11,44.489,44.686,44.358,44.563,14963,0
2012-09-12,44.779,44.89,44.657,44.741,20148,0
2012-09-13,45.069,45.928,44.955,45.891,13333,0
2012-09-14,46.172,46.423,46.096,46.34,26599,0
2012-09-17,45.938,46.209,45.882,45.938,23844,0
2012-09-18,45.684,46.012,45.684,46.012,15630,0
2012-09-19,46.528,46.771,46.423,46.528,20217,0
2012-09-20,46.63,46.771,46.537,46.659,22538,0
2012-09-21,47.135,47.229,46.91,46.91,13196,0
2012-09-24,47.649,48.023,47.649,47.902,13518,0
2012-09-25,48.313,48.313,47.864,47.864,19730,0
2012-09-26,47.752,47.752,47.443,47.564,5642,0
2012-09-27,47.8,48.014,47.528,47.77,10199,0
2012-09-28,47.088,47.088,46.771,46.864,21243,0
2012-10-01,46.771,46.864,46.602,46.659,3153,0
2012-10-02,46.479,46.479,46.022,46.303,171230,0
2012-10-03,46.433,46.846,46.415,46.78,30162,0
2012-10-04,47.21,47.612,47.21,47.612,12185,0
2012-10-05,47.846,47.959,47.453,47.453,13836,0
2012-10-08,47.21,47.304,47.098,47.238,10052,0
2012-10-09,47.125,47.135,46.807,46.882,16782,0
2012-10-10,46.902,47.042,46.817,46.939,5423,0
2012-10-11,47.098,47.181,46.957,47.125,19664,0
2012-10-12,47.396,47.584,47.247,47.453,15732,0
2012-10-15,47.341,47.341,46.939,47.19,1573,0
2012-10-16,47.93,48.294,47.93,48.286,6758,0
2012-10-17,48.613,48.771,48.565,48.565,4112,0
2012-10-18,49.184,49.613,49.117,49.492,10137,0
2012-10-19,49.304,49.304,47.995,48.173,4661,0
2012-10-22,49.042,49.192,48.893,49.108,4466,0
2012-10-23,48.043,48.043,47.602,47.809,9590,0
2012-10-24,47.846,47.92,47.528,47.602,8732,0
2012-10-25,47.902,48.052,47.744,47.902,13186,0
2012-10-26,48.556,48.837,48.501,48.715,6328,0
2012-10-31,48.631,48.631,47.949,48.023,9169,0
2012-11-01,48.323,48.631,48.135,48.631,26231,0
2012-11-02,49.071,49.22,48.799,48.799,2062,0
2012-11-05,48.809,49.174,48.631,48.809,7642,0
2012-11-06,48.426,48.565,48.304,48.529,7776,0
2012-11-07,47.995,47.995,47.284,47.284,12397,0
2012-11-08,47.508,47.508,47.115,47.145,4696,0
2012-11-09,47.313,47.687,47.22,47.331,10503,0
2012-11-12,47.023,47.068,46.864,46.872,3076,0
2012-11-13,46.237,46.611,46.022,46.463,7330,0
2012-11-14,46.555,46.602,45.947,45.947,5141,0
2012-11-15,46.582,46.846,46.508,46.686,10989,0
2012-11-16,47.387,47.752,47.229,47.396,9088,0
2012-11-19,48.043,48.294,47.911,48.286,16530,0
2012-11-20,47.538,47.817,47.463,47.817,24668,0
2012-11-21,47.21,47.284,47.088,47.125,2431,0
2012-11-23,47.181,47.304,47.164,47.284,3719,0
2012-11-26,46.275,46.284,46.105,46.256,4714,0
2012-11-27,46.659,46.826,46.592,46.592,27995,0
2012-11-28,46.293,47.013,46.293,46.92,2223,0
2012-11-29,47.341,47.734,47.267,47.584,8529,0
2012-11-30,47.2,47.472,47.051,47.378,13402,0
2012-12-03,47.481,47.668,47.22,47.22,11733,0
2012-12-04,47.724,47.874,47.64,47.64,5304,0
2012-12-05,48.07,48.304,48.052,48.07,7554,0
2012-12-06,49.071,49.324,48.912,49.324,33826,0
2012-12-07,49.538,49.82,49.464,49.687,4481,0
2012-12-10,49.211,49.24,48.996,49.051,19936,0
2012-12-11,48.986,49.051,48.809,48.912,6496,0
2012-12-12,48.941,49.334,48.941,48.996,4207,0
2012-12-13,49.117,49.369,49.117,49.268,21934,0
2012-12-14,49.472,49.651,49.399,49.472,3447,0
2012-12-17,49.603,49.914,49.519,49.782,4409,0
2012-12-18,51.503,51.895,51.353,51.877,16270,0
2012-12-19,51.597,51.642,51.25,51.409,50925,0
2012-12-20,51.895,52.392,51.848,52.392,11924,0
2012-12-21,52.513,53.223,52.466,53.223,17406,0
2012-12-24,53.223,53.223,52.924,53.074,8915,0
2012-12-26,53.765,53.982,53.681,53.7,17103,0
2012-12-27,53.438,53.447,52.98,53.362,7918,0
2012-12-28,52.719,52.719,52.466,52.662,5135,0
2012-12-31,52.392,53.11,52.392,52.971,10571,0
2013-01-02,53.962,54.87,53.962,54.87,10320,0
2013-01-03,54.345,54.617,53.888,54.102,22893,0
2013-01-04,52.634,52.736,52.428,52.624,26650,0
2013-01-07,52.101,52.325,51.979,52.316,14318,0
2013-01-08,50.044,50.165,49.538,49.904,22273,0
2013-01-09,49.016,49.408,49.016,49.408,21832,0
2013-01-10,50.232,50.717,50.222,50.491,30601,0
2013-01-11,49.538,49.623,49.268,49.567,19863,0
2013-01-14,49.8,50.015,49.772,49.94,10183,0
2013-01-15,49.846,50.324,49.846,50.277,13025,0
2013-01-16,49.855,50.118,49.754,50.025,7628,0
2013-01-17,50.044,50.399,49.875,50.399,19055,0
2013-01-18,50.475,50.736,50.333,50.641,19082,0
2013-01-22,49.865,50.287,49.697,50.287,24848,0
2013-01-23,49.304,49.369,49.117,49.211,24987,0
2013-01-24,49.164,49.576,49.164,49.435,8666,0
2013-01-25,48.575,48.594,48.135,48.426,41298,0
2013-01-28,48.51,48.51,48.201,48.406,14489,0
2013-01-29,49.623,49.772,49.435,49.623,7997,0
2013-01-30,49.81,50.09,49.81,49.959,11765,0
2013-01-31,50.232,51.661,50.137,51.428,12906,0
2013-02-01,50.38,50.81,50.315,50.641,23711,0
2013-02-04,52.55,52.568,52.222,52.26,27382,0
2013-02-05,51.764,51.942,51.661,51.783,17970,0
2013-02-06,52.166,52.643,52.148,52.643,18175,0
2013-02-07,54.186,54.251,53.859,54.083,28402,0
2013-02-08,53.447,53.681,53.298,53.476,46609,0
2013-02-11,53.709,54.007,53.69,53.832,10558,0
2013-02-12,53.148,53.307,53.044,53.12,19846,0
2013-02-13,52.746,52.746,52.363,52.484,14465,0
2013-02-14,51.213,51.307,51.091,51.269,9680,0
2013-02-15,51.287,51.493,51.287,51.455,5895,0
2013-02-19,51.558,52.064,51.558,52.026,21300,0
2013-02-20,52.942,53.074,52.756,52.774,16805,0
2013-02-21,51.756,51.756,51.203,51.419,18853,0
2013-02-22,51.605,51.717,51.438,51.7,4556,0
2013-02-25,52.54,52.643,51.905,52.018,17740,0
2013-02-26,52.989,53.307,52.989,53.186,14117,0
2013-02-27,51.764,51.952,51.503,51.858,14227,0
2013-02-28,52.064,52.25,51.932,51.97,50048,0
2013-03-01,53.476,53.775,53.447,53.738,11176,0
2013-03-04,56.478,56.786,56.281,56.777,38657,0
2013-03-05,55.383,55.898,55.346,55.823,35540,0
2013-03-06,56.103,56.441,56.001,56.441,18323,0
2013-03-07,55.719,55.888,55.486,55.759,16234,0
2013-03-08,57.777,58.227,57.61,58.05,13657,0
2013-03-11,58.17,58.312,57.984,58.312,15612,0
2013-03-12,58.404,58.536,58.17,58.292,19295,0
2013-03-13,58.423,58.788,58.292,58.433,23204,0
2013-03-14,58.161,58.199,57.844,57.964,18407,0
2013-03-15,58.264,58.321,57.881,57.946,53875,0
2013-03-18,57.394,57.722,57.394,57.488,8013,0
2013-03-19,59.022,59.218,58.778,59.218,8783,0
2013-03-20,59.508,59.761,59.293,59.602,8358,0
2013-03-21,58.554,58.64,58.404,58.433,14611,0
2013-03-22,57.554,58.068,57.554,58.03,14438,0
2013-03-25,59.358,59.573,59.068,59.126,4482,0
2013-03-26,59.669,59.943,59.669,59.943,2780,0
2013-03-27,59.982,60.925,59.85,60.925,15674,0
2013-03-28,60.132,60.255,60.019,60.028,9290,0
2013-04-01,58.337,58.337,57.725,57.819,5549,0
2013-04-02,60.293,60.849,60.246,60.849,16650,0
2013-04-03,59.254,59.254,58.367,58.471,28562,0
2013-04-04,61.009,62.002,60.935,61.936,45664,0
2013-04-05,68.035,69.216,68.035,69.101,52835,0
2013-04-08,71.036,72.331,70.772,72.331,48185,0
2013-04-09,67.336,67.752,67.034,67.506,36801,0
2013-04-10,67.072,67.752,67.025,67.647,60549,0
2013-04-11,69.913,71.452,69.876,70.905,280257,0
2013-04-12,68.534,69.006,68.478,68.904,28069,0
2013-04-15,66.855,67.005,66.335,66.609,34753,0
2013-04-16,66.156,66.892,66.156,66.892,16449,0
2013-04-17,67.176,67.185,66.326,66.939,26355,0
2013-04-18,66.921,66.921,66.297,66.505,13264,0
2013-04-19,66.042,67.203,66.005,67.147,35361,0
2013-04-22,67.298,67.846,67.09,67.798,11697,0
2013-04-23,67.554,68.279,67.346,68.279,134906,0
2013-04-24,70.263,71.132,70.263,70.603,27658,0
2013-04-25,70.367,70.574,70.083,70.083,16812,0
2013-04-26,71.603,71.962,71.566,71.887,10701,0
2013-04-29,72.019,72.416,71.953,72.387,5368,0
2013-04-30,72.407,72.793,72.236,72.567,10019,0
2013-05-01,72.537,72.537,71.905,72.142,24271,0
2013-05-02,70.442,70.915,70.339,70.339,34626,0
2013-05-03,70.971,71.707,70.971,71.481,16823,0
2013-05-06,71.263,71.471,71.122,71.236,15835,0
2013-05-07,71.613,71.981,71.424,71.65,8114,0
2013-05-08,70.518,71.008,70.329,71.008,8515,0
2013-05-09,70.603,71.452,69.818,71.132,11379,0
2013-05-10,69.527,70.433,69.479,70.433,29161,0
2013-05-13,72.831,73.001,72.472,72.802,17429,0
2013-05-14,71.169,71.66,71.084,71.367,18939,0
2013-05-15,69.752,69.848,69.413,69.658,28770,0
2013-05-16,69.422,69.471,68.96,68.969,12475,0
2013-05-17,75.36,76.295,75.285,75.891,29229,0
2013-05-20,75.333,75.417,75.079,75.144,8929,0
2013-05-21,74.964,75.267,74.794,75.153,19329,0
2013-05-22,74.964,75.304,73.916,73.965,34180,0
2013-05-23,64.767,67.128,63.616,66.921,39804,0
2013-05-24,65.117,65.448,64.862,65.448,11293,0
2013-05-28,67.865,68.554,67.308,67.742,18693,0
2013-05-29,67.875,68.035,67.431,67.836,30436,0
2013-05-30,67.544,67.544,66.76,66.807,23769,0
2013-05-31,63.172,63.871,62.87,63.022,49195,0
2013-06-03,59.821,60.518,59.274,60.367,31131,0
2013-06-04,65.664,65.806,64.069,64.852,67488,0
2013-06-05,61.615,61.681,60.84,61.058,22576,0
2013-06-06,59.358,60.397,58.622,60.377,36596,0
2013-06-07,62.276,63.955,62.049,63.729,16204,0
2013-06-10,64.995,65.146,64.39,64.816,18972,0
2013-06-11,62.237,62.587,61.642,61.746,35087,0
2013-06-12,62.728,63.022,61.615,61.746,12078,0
2013-06-13,61.642,62.738,61.37,62.738,38255,0
2013-06-14,63.022,63.257,62.077,62.171,40474,0
2013-06-17,62.531,63.153,62.059,62.21,12724,0
2013-06-18,63.654,64.266,63.361,63.899,8306,0
2013-06-19,63.919,64.04,62.605,62.757,16588,0
2013-06-20,60.567,60.661,59.405,59.613,29987,0
2013-06-21,60.264,60.462,59.48,60.425,29131,0
2013-06-24,58.913,59.368,58.253,59.028,15850,0
2013-06-25,57.772,58.056,57.441,57.913,8458,0
2013-06-26,57.933,58.065,57.574,58.008,14165,0
2013-06-27,61.264,62.2,60.935,62.096,9697,0
2013-06-28,64.607,64.947,64.276,64.512,15284,0
2013-07-01,66.223,66.561,66.137,66.297,15447,0
2013-07-02,68.328,68.564,67.44,67.581,32765,0
2013-07-03,67.364,68.025,67.128,67.883,18062,0
2013-07-05,69.471,70.263,68.677,70.159,30087,0
2013-07-08,69.808,70.159,69.621,69.885,27041,0
2013-07-09,69.762,69.818,69.347,69.743,9147,0
2013-07-10,68.6,69.064,68.524,68.734,5758,0
2013-07-11,70.603,71.547,70.49,71.424,12941,0
2013-07-12,69.537,69.961,69.413,69.961,10461,0
2013-07-15,69.913,70.49,69.858,70.49,5058,0
2013-07-16,70.735,70.811,70.49,70.715,2175,0
2013-07-17,70.612,70.612,69.838,70.046,8419,0
2013-07-18,69.838,70.139,69.725,70.083,9140,0
2013-07-19,73.265,74.03,73.219,73.831,14028,0
2013-07-22,73.643,73.841,73.255,73.795,6401,0
2013-07-23,73.133,73.133,72.367,72.698,8476,0
2013-07-24,73.029,73.029,71.962,72.019,11238,0
2013-07-25,69.792,70.291,69.537,70.291,7205,0
2013-07-26,68.073,68.073,67.28,67.836,11031,0
2013-07-29,64.711,64.711,64.21,64.419,14402,0
2013-07-30,65.24,69.441,65.24,68.45,19706,0
2013-07-31,69.866,70.253,69.697,70.243,24764,0
2013-08-01,72.387,72.623,72.047,72.292,13288,0
2013-08-02,71.046,71.603,70.839,71.461,7605,0
2013-08-05,70.811,70.951,70.603,70.951,14720,0
2013-08-06,69.537,69.602,69.242,69.366,7664,0
2013-08-07,68.885,68.931,68.289,68.374,7133,0
2013-08-08,68.685,68.837,67.978,68.583,18708,0
2013-08-09,68.289,68.469,68.063,68.073,5249,0
2013-08-12,66.666,67.015,66.656,66.968,3522,0
2013-08-13,67.185,67.326,67.09,67.27,2520,0
2013-08-14,67.27,67.326,66.835,67.043,7460,0
2013-08-15,67.034,67.667,67.034,67.421,27699,0
2013-08-16,67.166,67.497,66.865,67.233,13642,0
2013-08-19,67.062,67.062,66.354,66.486,9528,0
2013-08-20,65.297,65.845,65.221,65.806,19358,0
2013-08-21,64.191,64.456,63.853,64.164,4488,0
2013-08-22,64.437,64.674,64.315,64.361,7806,0
2013-08-23,65.23,65.514,65.23,65.467,15009,0
2013-08-26,64.674,65.277,64.674,65.155,64252,0
2013-08-27,65.052,65.343,64.882,65.183,50434,0
2013-08-28,65.268,65.391,64.862,64.862,5405,0
2013-08-29,64.446,64.928,64.39,64.655,8053,0
2013-08-30,64.645,64.645,64.2,64.371,13536,0
2013-09-03,68.63,68.63,68.025,68.289,11901,0
2013-09-04,68.318,69.262,68.318,69.14,21873,0
2013-09-05,69.111,69.677,69.035,69.422,11677,0
2013-09-06,68.895,69.413,68.564,68.809,13629,0
2013-09-09,70.47,71.971,70.47,71.782,37056,0
2013-09-10,72.189,72.765,72.189,72.688,9412,0
2013-09-11,72.274,72.831,72.274,72.623,17194,0
2013-09-12,72.416,72.613,71.642,71.962,4136,0
2013-09-13,71.802,72.387,71.802,71.981,2256,0
2013-09-16,73.105,73.228,72.613,72.973,12068,0
2013-09-17,71.943,72.577,71.943,72.5,14810,0
2013-09-18,73.576,75.436,73.275,75.285,9324,0
2013-09-19,78.204,78.204,76.588,76.701,9357,0
2013-09-20,78.382,78.721,77.854,77.939,19824,0
2013-09-23,79.006,79.052,78.345,78.533,8250,0
2013-09-24,78.41,79.016,78.231,78.269,8857,0
2013-09-25,78.666,78.787,78.185,78.506,5694,0
2013-09-26,78.627,78.882,78.382,78.882,8029,0
2013-09-27,78.855,78.892,78.373,78.506,4490,0
2013-09-30,76.853,77.41,76.74,77.25,5351,0
2013-10-01,74.964,75.881,74.964,75.333,11287,0
2013-10-02,74.126,74.7,73.775,74.7,23624,0
2013-10-03,74.313,74.313,73.474,74.162,8196,0
2013-10-04,73.586,74.361,73.435,74.351,6569,0
2013-10-07,71.765,72.595,71.765,72.302,4970,0
2013-10-08,73.114,73.209,72.463,72.642,6177,0
2013-10-09,77.636,77.636,74.152,76.362,13355,0
2013-10-10,75.39,76.145,75.36,76.145,10440,0
2013-10-11,77.126,77.76,77.126,77.674,7364,0
2013-10-14,76.995,78.212,76.995,78.071,2967,0
2013-10-15,77.4,77.4,77.089,77.145,1675,0
2013-10-16,75.56,76.777,75.56,76.777,10712,0
2013-10-17,77.212,78.014,77.174,77.976,3448,0
2013-10-18,77.985,78.25,77.788,77.788,7529,0
2013-10-21,79.609,79.949,79.478,79.78,13911,0
2013-10-22,82.291,83.055,82.291,82.867,5452,0
2013-10-23,81.148,81.29,80.724,80.857,5267,0
2013-10-24,81.055,81.545,80.884,81.346,5300,0
2013-10-25,80.063,80.545,79.979,80.3,8094,0
2013-10-28,80.403,80.704,80.166,80.205,4539,0
2013-10-29,79.959,80.308,79.724,80.28,6832,0
2013-10-30,82.14,84.963,82.14,83.557,26818,0
2013-10-31,81.772,81.81,81.498,81.658,9003,0
2013-11-01,80.403,80.639,79.789,80.639,4553,0
2013-11-04,80.563,80.857,80.166,80.847,4105,0
2013-11-05,80.497,81.536,80.497,81.489,9533,0
2013-11-06,81.885,82.028,81.79,81.8,3735,0
2013-11-07,80.639,80.657,79.439,79.742,3720,0
2013-11-08,78.306,79.072,77.995,79.072,27762,0
2013-11-11,75.606,76.287,75.596,76.23,5451,0
2013-11-12,79.042,79.563,78.779,79.553,12122,0
2013-11-13,80.384,81.942,80.384,81.46,45002,0
2013-11-14,81.243,83.821,80.903,81.837,107072,0
2013-11-15,83.17,85.341,83.141,83.416,42825,0
2013-11-18,83.282,85.369,83.282,84.726,17558,0
2013-11-19,83.641,83.914,83.094,83.518,12627,0
2013-11-20,83.576,83.773,83.121,83.622,13003,0
2013-11-21,83.527,84.7,83.518,83.773,7366,0
2013-11-22,86.417,87.191,86.256,86.7,11201,0
2013-11-25,84.642,84.642,83.717,84.028,10960,0
2013-11-26,84.074,84.152,83.67,84,7586,0
2013-11-27,83.396,84.113,83.292,83.727,28368,0
2013-11-29,85.945,86.558,85.945,86.502,6964,0
2013-12-02,85.803,85.916,85.332,85.406,6395,0
2013-12-03,84.028,84.415,83.462,83.83,34112,0
2013-12-04,82.149,82.849,81.952,82.697,7102,0
2013-12-05,83.518,84.227,83.197,83.802,4095,0
2013-12-06,84.755,85.322,84.708,85.029,32784,0
2013-12-09,84.028,84.048,83.632,83.906,7496,0
2013-12-10,84.453,85.454,84.453,84.955,7145,0
2013-12-11,83.349,83.349,82.66,82.999,9802,0
2013-12-12,82.339,82.339,81.942,82.035,35370,0
2013-12-13,81.451,81.451,80.081,80.479,44041,0
2013-12-16,79.855,79.996,78.921,78.931,80387,0
2013-12-17,78.836,79.289,77.561,78.787,22581,0
2013-12-18,79.403,79.94,78.373,79.78,18944,0
2013-12-19,79.996,80.091,79.317,79.921,62345,0
2013-12-20,81.082,81.979,80.95,81.979,33389,0
2013-12-23,83.085,84.321,81.988,82.433,59360,0
2013-12-24,81.3,82.225,81.196,81.498,58529,0
2013-12-26,82.47,83.5,82.376,83.111,28882,0
2013-12-27,84.444,84.774,84.094,84.634,19439,0
2013-12-30,83.914,83.924,83.32,83.858,39087,0
2013-12-31,83.914,84.235,83.376,84.123,23174,0
2014-01-02,83.953,83.953,82.253,82.64,47979,0
2014-01-03,82.687,83.009,82.47,82.612,22821,0
2014-01-06,83.018,83.018,82.158,82.555,17517,0
2014-01-07,83.028,83.094,82.782,83.065,7874,0
2014-01-08,81.376,81.611,80.978,81.263,22525,0
2014-01-09,79.894,80.318,79.894,80.129,32883,0
2014-01-10,80.403,81.016,80.205,80.922,14946,0
2014-01-13,80.27,80.572,79.78,79.836,30182,0
2014-01-14,79.118,79.563,78.845,79.524,86430,0
2014-01-15,79.042,79.515,78.977,79.345,17899,0
2014-01-16,77.949,78.44,77.824,78.44,15282,0
2014-01-17,78.061,78.817,78.061,78.354,18158,0
2014-01-21,78.109,78.496,77.721,78.316,20135,0
2014-01-22,79.184,79.573,78.882,79.413,17368,0
2014-01-23,78.373,79.563,77.476,77.788,15114,0
2014-01-24,76.277,76.456,75.304,75.304,20547,0
2014-01-27,74.814,74.814,73.795,74.126,24530,0
2014-01-28,73.879,74.549,73.879,74.549,10332,0
2014-01-29,75.484,75.721,74.437,75.275,16446,0
2014-01-30,75.38,75.966,74.473,74.473,9842,0
2014-01-31,72.387,72.784,71.377,72.283,26080,0
2014-02-03,69.487,69.848,68.574,69.035,22788,0
2014-02-04,68.186,69.15,67.789,69.12,18140,0
2014-02-05,70.546,71.14,70.046,70.876,15257,0
2014-02-06,70.225,70.98,70.225,70.98,12737,0
2014-02-07,70.819,71.717,70.811,71.717,10117,0
2014-02-10,71.755,71.962,71.518,71.632,10160,0
2014-02-11,71.962,73.076,71.953,73.039,13126,0
2014-02-12,71.726,72.047,71.461,71.991,15763,0
2014-02-13,71.349,71.971,71,71.831,19055,0
2014-02-14,70.282,70.47,69.762,70.358,70539,0
2014-02-18,72.567,72.973,72.207,72.547,50821,0
2014-02-19,72.264,73.001,71.934,71.991,16513,0
2014-02-20,69.876,70.159,69.687,70.018,15709,0
2014-02-21,71.329,74.437,71.329,72.331,14618,0
2014-02-24,71.292,72.16,71.093,71.557,40603,0
2014-02-25,72.217,72.217,71.5,71.698,49051,0
2014-02-26,71.036,71.093,70.216,70.404,20821,0
2014-02-27,69.961,71.226,69.961,70.348,14950,0
2014-02-28,69.431,70.139,69.111,69.725,21958,0
2014-03-03,68.213,68.517,67.554,67.997,39182,0
2014-03-04,69.961,70.178,68.829,69.631,221983,0
2014-03-05,69.866,69.942,69.385,69.658,95301,0
2014-03-06,70.924,71.197,70.791,71.197,15228,0
2014-03-07,70.848,71,69.998,70.48,33308,0
2014-03-10,70.046,70.433,69.752,70.187,12718,0
2014-03-11,70.008,70.008,68.809,69.337,12123,0
2014-03-12,68.752,68.989,68.394,68.895,8202,0
2014-03-13,68.524,68.524,67.194,67.647,25453,0
2014-03-14,66.912,67.563,66.722,67.458,19145,0
2014-03-17,65.277,66.297,65.212,66.24,26245,0
2014-03-18,64.9,65.769,64.9,65.664,17072,0
2014-03-19,65.524,65.863,65.098,65.297,15895,0
2014-03-20,64.777,64.976,64.579,64.617,32141,0
2014-03-21,64.842,65.24,64.674,65.032,34917,0
2014-03-24,64.116,64.116,63.343,63.862,13328,0
2014-03-25,63.361,63.758,62.965,63.125,24552,0
2014-03-26,63.465,64.682,62.813,62.946,27751,0
2014-03-27,62.813,63.097,62.635,63.031,21679,0
2014-03-28,64.266,65.901,64.266,65.146,14803,0
2014-03-31,66.015,66.873,66.015,66.534,24149,0
2014-04-01,66.855,67.137,66.751,66.987,13049,0
2014-04-02,67.752,68.904,67.752,68.904,22642,0
2014-04-03,68.544,68.63,68.139,68.299,9964,0
2014-04-04,69.602,69.64,68.44,68.714,20280,0
2014-04-07,68.129,68.139,66.912,67.336,20109,0
2014-04-08,66.6,66.6,65.146,65.664,31311,0
2014-04-09,64.938,65.052,64.258,64.956,16626,0
2014-04-10,64.466,64.597,63.267,63.616,20030,0
2014-04-11,63.257,63.343,62.483,62.671,16925,0
2014-04-14,63.257,64.456,62.88,63.352,23844,0
2014-04-15,62.691,62.757,61.605,62.549,25444,0
2014-04-16,64.164,65.712,64.164,65.419,16011,0
2014-04-17,66.08,66.354,65.646,66.279,16592,0
2014-04-21,66.656,67.875,66.656,67.846,49720,0
2014-04-22,67.563,67.836,66.666,67.072,26574,0
2014-04-23,67.77,68.196,67.571,67.875,15088,0
2014-04-24,67.846,68.082,67.316,67.601,10943,0
2014-04-25,67.421,67.875,67.421,67.629,13883,0
2014-04-28,68.534,68.534,67.694,68.148,17085,0
2014-04-29,68.488,68.875,68.119,68.639,10467,0
2014-04-30,68.043,68.498,67.732,68.498,18767,0
2014-05-01,69.611,70.027,69.527,69.866,9208,0
2014-05-02,70.763,71.282,69.658,70.745,22041,0
2014-05-05,70.63,71.14,70.424,71.056,13504,0
2014-05-06,70.791,70.895,70.499,70.612,7243,0
2014-05-07,69.904,70.178,69.461,70.178,8970,0
2014-05-08,70.819,73.379,70.819,73.17,31064,0
2014-05-09,73.019,73.397,72.849,73.143,9680,0
2014-05-12,73.294,73.737,73.294,73.69,16687,0
2014-05-13,74.162,75.2,74.162,75.191,18650,0
2014-05-14,75.645,75.721,75.21,75.229,20624,0
2014-05-15,75.805,75.805,73.746,74.473,17028,0
2014-05-16,74.682,74.682,74.132,74.568,11102,0
2014-05-19,72.567,73.464,72.481,73.464,9643,0
2014-05-20,70.782,71.273,70.451,70.451,20908,0
2014-05-21,70.876,71.357,70.876,71.132,6289,0
2014-05-22,71.349,72.189,71.311,71.858,12308,0
2014-05-23,72.302,72.888,72.302,72.849,6889,0
2014-05-27,73.152,73.634,72.982,73.586,9630,0
2014-05-28,73.719,74.182,73.595,73.851,8882,0
2014-05-29,74.682,75.304,74.653,75.049,11017,0
2014-05-30,75.474,75.54,75.03,75.54,8826,0
2014-06-02,75.663,75.891,75.521,75.635,8193,0
2014-06-03,74.918,74.918,74.568,74.758,9009,0
2014-06-04,76.182,76.834,76.041,76.493,8657,0
2014-06-05,76.324,76.476,75.691,76.476,9571,0
2014-06-06,76.937,77.703,76.258,77.419,57700,0
2014-06-09,76.947,77.126,75.927,76.664,72082,0
2014-06-10,76.23,76.23,75.059,75.578,34702,0
2014-06-11,75.55,75.767,75.153,75.56,10921,0
2014-06-12,75.851,76.106,75.2,75.503,17822,0
2014-06-13,76.088,76.126,75.701,75.994,10408,0
2014-06-16,75.758,76.23,75.427,75.596,6366,0
2014-06-17,74.539,74.539,73.709,74.342,8228,0
2014-06-18,74.493,75.436,74.351,75.342,12510,0
2014-06-19,76.41,78.089,76.41,77.579,15518,0
2014-06-20,77.891,77.891,77.457,77.655,19456,0
2014-06-23,77.476,77.74,76.116,77.315,29693,0
2014-06-24,77.032,77.315,76.419,76.466,16685,0
2014-06-25,76.135,76.588,75.758,76.541,7883,0
2014-06-26,75.861,76.182,75.465,75.899,11465,0
2014-06-27,76.608,77.013,76.579,76.9,11419,0
2014-06-30,77.967,78.4,77.9,78.4,11469,0
2014-07-01,79.082,79.874,79.082,79.563,13308,0
2014-07-02,79.213,79.393,78.741,79.393,6249,0
2014-07-03,78.958,79.072,78.807,78.807,5266,0
2014-07-07,78.354,78.797,78.194,78.25,11898,0
2014-07-08,76.824,77.145,76.55,76.976,8070,0
2014-07-09,76.891,77.419,76.891,77.419,9759,0
2014-07-10,75.824,76.56,75.785,76.447,7225,0
2014-07-11,75.191,75.21,74.7,75.144,18883,0
2014-07-14,74.493,74.672,74.116,74.483,45983,0
2014-07-15,75.314,76.372,75.314,76.333,122663,0
2014-07-16,76.088,76.106,75.239,75.616,33623,0
2014-07-17,75.635,76.079,75.2,75.493,29084,0
2014-07-18,75.711,76.059,75.409,75.994,54055,0
2014-07-21,75.691,75.691,75.257,75.54,9958,0
2014-07-22,75.285,75.342,74.87,75.267,31577,0
2014-07-23,74.738,74.955,74.049,74.539,61627,0
2014-07-24,74.2,74.266,73.746,73.746,28346,0
2014-07-25,74.379,74.7,73.936,74.011,11662,0
2014-07-28,74.049,74.313,73.87,73.926,15330,0
2014-07-29,73.965,74.001,73.284,73.284,7132,0
2014-07-30,76.239,76.862,75.824,76.57,30135,0
2014-07-31,77.343,77.816,76.844,76.881,28154,0
2014-08-01,76.41,76.844,76.135,76.466,17772,0
2014-08-04,75.012,75.881,74.784,75.73,12982,0
2014-08-05,75.229,75.229,72.841,73.133,19927,0
2014-08-06,72.199,72.812,72.199,72.321,12536,0
2014-08-07,72.424,72.434,71.518,71.67,7506,0
2014-08-08,70.679,71.103,70.225,71.036,22215,0
2014-08-11,71.642,71.915,71.642,71.688,15560,0
2014-08-12,71.405,71.51,71.197,71.292,7603,0
2014-08-13,73.643,73.879,73.322,73.615,13287,0
2014-08-14,73.369,73.557,73.189,73.549,8294,0
2014-08-15,72.973,73.009,72.367,72.822,17187,0
2014-08-18,73.313,73.624,73.219,73.464,5858,0
2014-08-19,73.474,73.821,73.397,73.576,4948,0
2014-08-20,71.858,72,71.67,72,8590,0
2014-08-21,72.898,73.36,72.888,73.322,10888,0
2014-08-22,72.377,72.849,72.377,72.849,8840,0
2014-08-25,72.906,72.906,72.67,72.858,7629,0
2014-08-26,72.246,72.246,71.905,72.199,10540,0
2014-08-27,71.66,71.707,71.414,71.622,7484,0
2014-08-28,71.557,71.962,71.557,71.65,6041,0
2014-08-29,71.66,71.66,71.028,71.471,10230,0
2014-09-02,72.5,72.604,72.217,72.453,12072,0
2014-09-03,72.745,72.963,72.52,72.963,9265,0
2014-09-04,71.67,71.925,71.377,71.49,8538,0
2014-09-05,70.064,70.442,69.772,70.348,9625,0
2014-09-08,70.951,71.189,70.848,70.848,6667,0
2014-09-09,70.253,70.253,69.631,70.027,8575,0
2014-09-10,69.026,69.206,68.685,69.206,8235,0
2014-09-11,68.063,68.299,67.958,68.299,11725,0
2014-09-12,68.073,68.073,67.28,67.808,13282,0
2014-09-15,67.694,67.892,67.346,67.667,22549,0
2014-09-16,67.657,68.299,67.629,68.261,30103,0
2014-09-17,67.062,67.062,66.591,66.892,11476,0
2014-09-18,67.336,67.855,67.336,67.798,41215,0
2014-09-19,66.995,66.995,66.505,66.741,12304,0
2014-09-22,66.835,66.835,66.26,66.42,11070,0
2014-09-23,66.23,66.534,66.08,66.08,10252,0
2014-09-24,65.985,66.165,65.703,66.052,7753,0
2014-09-25,66.363,66.637,65.815,65.835,24253,0
2014-09-26,67.072,67.316,66.76,67.316,15331,0
2014-09-29,65.892,66.27,65.892,65.976,10476,0
2014-09-30,65.382,65.428,64.966,65.146,15750,0
2014-10-01,64.2,64.2,63.408,63.701,10090,0
2014-10-02,62.19,62.19,61.397,62.152,11455,0
2014-10-03,61.624,61.681,61.34,61.661,19266,0
2014-10-06,62.578,62.578,61.992,62.247,18155,0
2014-10-07,61.936,61.992,61.152,61.313,18171,0
2014-10-08,61.095,62.087,61.058,62.029,13430,0
2014-10-09,61.303,61.34,60.642,60.916,13245,0
2014-10-10,60.652,60.774,59.651,59.867,47036,0
2014-10-13,59.972,60.066,59.216,59.519,26087,0
2014-10-14,59.886,59.886,59.14,59.274,16383,0
2014-10-15,57.904,58.386,57.12,57.99,29689,0
2014-10-16,57.621,58.887,57.621,58.423,23724,0
2014-10-17,58.904,58.999,58.235,58.97,28478,0
2014-10-20,59.414,60.122,59.414,59.858,14811,0
2014-10-21,59.414,59.641,59.34,59.509,49616,0
2014-10-22,59.169,59.386,58.593,58.593,21148,0
2014-10-23,57.621,57.99,57.451,57.545,55758,0
2014-10-24,57.639,57.895,57.271,57.744,32521,0
2014-10-27,57.422,57.951,57.404,57.649,20159,0
2014-10-28,57.47,57.555,57.168,57.394,27528,0
2014-10-29,58.301,58.377,57.876,58.131,29703,0
2014-10-30,58.433,59.774,58.433,59.34,30652,0
2014-10-31,65.042,68.44,64.947,67.242,84639,0
2014-11-03,65.901,67.242,65.901,66.892,75500,0
2014-11-04,68.243,69.262,68.243,69.262,45911,0
2014-11-05,67.902,68.469,66.977,67.242,36343,0
2014-11-06,66.929,66.929,65.061,65.551,20230,0
2014-11-07,64.21,64.531,63.985,64.505,29509,0
2014-11-10,64.862,65.052,64.617,64.986,15978,0
2014-11-11,64.541,64.976,64.541,64.826,8331,0
2014-11-12,64.495,65.173,64.495,65.107,14205,0
2014-11-13,65.759,66.76,65.608,66.477,20406,0
2014-11-14,66.137,66.477,65.892,66.203,13533,0
2014-11-17,65.589,65.589,63.343,63.919,44463,0
2014-11-18,63.899,64.701,63.899,64.579,14378,0
2014-11-19,63.795,63.853,63.616,63.824,17489,0
2014-11-20,61.029,62.605,60.859,61.482,22712,0
2014-11-21,62.171,62.323,61.746,62.105,16174,0
2014-11-24,62.35,62.389,62.029,62.294,16182,0
2014-11-25,61.906,62.002,61.558,61.898,22413,0
2014-11-26,61.841,61.973,61.568,61.595,10266,0
2014-11-28,62.011,62.521,61.879,62.294,7050,0
2014-12-01,62.011,62.502,61.879,61.963,16062,0
2014-12-02,62.71,63.191,62.691,62.747,18299,0
2014-12-03,63.068,63.408,62.851,63.182,10097,0
2014-12-04,63.484,63.975,63.333,63.55,13269,0
2014-12-05,64.39,64.39,63.889,63.889,18021,0
2014-12-08,63.125,63.503,62.691,62.719,24736,0
2014-12-09,61.983,62.596,61.832,62.436,81488,0
2014-12-10,62.483,62.549,61.482,61.728,31640,0
2014-12-11,61.784,61.963,61.076,61.218,22583,0
2014-12-12,60.728,60.935,59.858,59.962,32127,0
2014-12-15,59.689,59.689,58.159,58.688,53665,0
2014-12-16,58.272,59.179,58.272,58.413,28754,0
2014-12-17,58.565,59.376,58.518,59.084,28900,0
2014-12-18,60.207,60.963,60.207,60.963,68664,0
2014-12-19,61.095,61.294,60.878,61.104,43090,0
2014-12-22,61.247,61.568,61.058,61.058,44187,0
2014-12-23,61.492,61.728,61.36,61.407,37957,0
2014-12-24,60.783,60.925,60.632,60.783,35484,0
2014-12-26,61.661,61.955,61.605,61.718,18414,0
2014-12-29,61.615,61.615,60.492,60.831,27591,0
2014-12-30,59.669,60.492,59.31,59.48,39496,0
2014-12-31,59.765,59.858,59.009,59.037,25208,0
2015-01-02,59.876,59.876,59.188,59.546,27315,0
2015-01-05,58.386,58.452,57.98,58.404,22695,0
2015-01-06,57.177,57.3,56.063,56.469,20183,0
2015-01-07,56.592,56.771,56.251,56.251,13013,0
2015-01-08,56.007,56.195,55.732,56.063,23851,0
2015-01-09,56.176,56.347,55.657,55.676,20746,0
2015-01-12,55.93,55.959,55.365,55.638,25006,0
2015-01-13,55.959,55.959,54.75,55.12,21125,0
2015-01-14,55.431,55.431,54.703,55.128,12315,0
2015-01-15,55.525,55.582,55.11,55.374,22906,0
2015-01-16,55.477,56.091,55.27,55.959,21371,0
2015-01-20,56.544,56.592,55.922,56.364,33840,0
2015-01-21,55.732,55.732,54.874,55.431,157583,0
2015-01-22,55.752,56.885,55.752,56.771,21120,0
2015-01-23,56.809,56.809,56.271,56.355,28978,0
2015-01-26,56.298,56.469,55.817,56.214,21478,0
2015-01-27,56.364,56.762,56.204,56.28,19723,0
2015-01-28,57.583,57.583,56.544,56.705,13284,0
2015-01-29,57.63,58.725,57.46,58.15,32657,0
2015-01-30,54.741,54.741,54.147,54.317,27119,0
2015-02-02,54.259,54.42,53.732,54.232,61441,0
2015-02-03,53.268,53.882,53.24,53.853,56841,0
2015-02-04,56.431,56.61,56.063,56.289,27279,0
2015-02-05,57.592,58.216,57.535,58.216,20101,0
2015-02-06,59.358,59.509,58.792,59.055,22504,0
2015-02-09,58.281,58.395,57.847,58.131,14474,0
2015-02-10,59.661,59.858,59.49,59.669,107797,0
2015-02-11,59.395,59.943,59.395,59.906,14264,0
2015-02-12,59.254,60.132,59.254,60.132,16068,0
2015-02-13,61.661,62.492,61.652,62.105,23777,0
2015-02-17,61.237,61.558,61.114,61.387,26721,0
2015-02-18,62.237,62.691,62.237,62.691,14415,0
2015-02-19,63.541,64.098,63.465,63.975,14779,0
2015-02-20,64.23,65.032,64.23,64.862,13439,0
2015-02-23,63.664,63.664,63.078,63.493,18135,0
2015-02-24,63.673,64.125,63.673,64.05,7811,0
2015-02-25,63.673,64.164,63.634,64.164,19512,0
2015-02-26,64.466,65.618,64.466,65.173,41752,0
2015-02-27,67.402,67.704,66.779,66.779,20685,0
2015-03-02,65.919,66.24,65.674,66.24,13556,0
2015-03-03,65.694,65.694,65.268,65.674,12709,0
2015-03-04,64.862,65.221,64.597,65.203,17793,0
2015-03-05,64.956,65.259,64.796,65.203,14299,0
2015-03-06,64.891,65.107,64.446,64.635,17053,0
2015-03-09,64.682,65.061,64.344,64.928,21713,0
2015-03-10,64.361,64.38,63.965,64.135,15993,0
2015-03-11,65.514,66.137,65.476,66.042,15252,0
2015-03-12,67.137,67.637,66.958,67.581,11014,0
2015-03-13,67.449,67.968,67.449,67.827,18430,0
2015-03-16,69.668,70.121,69.648,70.037,35059,0
2015-03-17,69.752,69.942,69.537,69.904,22560,0
2015-03-18,69.347,70.187,69.176,70.121,40567,0
2015-03-19,68.705,68.809,68.45,68.743,37919,0
2015-03-20,68.989,69.573,68.875,69.527,162794,0
2015-03-23,70.48,70.745,70.394,70.518,18641,0
2015-03-24,70.414,70.46,70.13,70.216,15993,0
2015-03-25,69.743,69.743,69.006,69.111,12286,0
2015-03-26,67.943,68.011,67.357,67.798,24970,0
2015-03-27,66.972,67.164,66.299,66.992,53790,0
2015-03-30,68.586,68.837,68.568,68.731,12693,0
2015-03-31,67.693,67.76,67.394,67.607,20639,0
2015-04-01,68.298,68.491,67.712,68.491,14462,0
2015-04-02,69.259,69.472,68.971,69.375,14670,0
2015-04-06,69.672,70.72,69.672,70.49,21640,0
2015-04-07,71.114,71.682,71.114,71.489,123643,0
2015-04-08,71.46,71.566,71.067,71.441,21120,0
2015-04-09,73.383,73.681,73.143,73.681,23206,0
2015-04-10,73.18,73.267,72.681,73.267,25491,0
2015-04-13,73.046,73.21,72.71,72.95,23097,0
2015-04-14,73.056,73.287,72.998,73.2,70126,0
2015-04-15,73.017,73.162,72.845,73.037,13924,0
2015-04-16,73.911,74.124,73.777,74.047,16975,0
2015-04-17,73.152,73.344,72.863,73.344,17584,0
2015-04-20,73.066,73.2,72.921,73.056,22159,0
2015-04-21,76.247,76.737,76.132,76.621,132422,0
2015-04-22,79.486,79.794,79.323,79.563,35802,0
2015-04-23,78.429,78.534,78.073,78.371,39849,0
2015-04-24,77.063,77.814,77.063,77.814,38817,0
2015-04-27,77.862,77.899,77.362,77.477,33293,0
2015-04-28,76.324,76.381,75.929,76.093,34142,0
2015-04-29,75.66,75.66,74.758,75.43,27779,0
2015-04-30,74.555,74.968,73.883,74.055,33814,0
2015-05-01,74.124,74.594,73.978,74.498,12380,0
2015-05-04,74.535,75.017,74.535,74.968,15606,0
2015-05-05,74.555,74.555,73.143,73.411,22266,0
2015-05-06,73.728,73.728,72.95,73.43,23402,0
2015-05-07,74.141,74.613,74.074,74.545,138943,0
2015-05-08,76.429,77.785,76.429,77.698,38496,0
2015-05-11,75.911,76.122,75.652,75.911,49524,0
2015-05-12,75.411,77.487,75.392,77.265,14915,0
2015-05-13,75.929,76.247,75.545,75.766,40770,0
2015-05-14,74.478,74.671,74.2,74.671,28092,0
2015-05-15,74.498,75.171,74.131,75.171,207995,0
2015-05-18,75.084,75.507,75.084,75.275,24787,0
2015-05-19,76.132,76.256,75.785,75.785,34950,0
2015-05-20,76.554,77.16,76.487,77.055,160814,0
2015-05-21,75.709,75.987,75.478,75.987,39329,0
2015-05-22,75.218,75.689,75.151,75.315,36936,0
2015-05-26,76.103,76.141,75.343,75.574,26767,0
2015-05-27,75.785,76.045,75.652,75.911,10820,0
2015-05-28,76.074,76.746,76.036,76.698,95845,0
2015-05-29,75.997,76.179,75.535,75.679,26843,0
2015-06-01,78.199,78.583,77.775,78.073,31037,0
2015-06-02,77.622,77.949,77.477,77.862,38922,0
2015-06-03,77.909,78.352,77.679,78.246,21224,0
2015-06-04,76.66,77.016,76.506,76.545,14670,0
2015-06-05,74.267,74.776,74.257,74.545,18000,0
2015-06-08,74.334,74.334,73.998,74.124,10924,0
2015-06-09,73.47,73.527,73.123,73.238,18877,0
2015-06-10,74.124,74.632,74.124,74.458,20357,0
2015-06-11,73.873,74.478,73.747,74.151,87571,0
2015-06-12,73.297,73.488,73.027,73.22,46091,0
2015-06-15,72.96,73.95,72.508,73.594,146909,0
2015-06-16,71.518,71.961,71.499,71.816,25699,0
2015-06-17,71.499,71.499,70.547,71.21,18416,0
2015-06-18,71.153,71.797,71.143,71.595,16023,0
2015-06-19,71.287,71.527,71.153,71.182,57536,0
2015-06-22,72.671,73.402,72.671,73.104,22682,0
2015-06-23,73.23,73.969,73.23,73.797,33314,0
2015-06-24,73.306,73.325,72.893,73.007,75016,0
2015-06-25,73.393,73.393,72.903,73.017,14878,0
2015-06-26,73.306,74.017,73.306,73.911,22993,0
2015-06-29,72.47,72.576,71.489,71.566,21224,0
2015-06-30,72.056,72.056,71.374,71.624,16132,0
2015-07-01,73.383,73.547,73.257,73.411,20393,0
2015-07-02,72.998,72.998,72.7,72.96,11340,0
2015-07-06,72.21,72.671,72.162,72.421,17167,0
2015-07-07,71.114,71.345,70.316,71.259,15191,0
2015-07-08,68.011,68.038,66.415,66.828,34126,0
2015-07-09,67.875,67.884,67.154,67.317,20184,0
2015-07-10,69.692,69.952,69.288,69.856,33503,0
2015-07-13,70.106,70.115,69.865,70.048,13317,0
2015-07-14,70.47,71.124,70.259,71.095,14792,0
2015-07-15,69.789,70.143,69.566,69.635,16832,0
2015-07-16,70.374,70.519,70.249,70.298,28508,0
2015-07-17,70.153,70.49,70.134,70.24,11549,0
2015-07-20,70.499,70.73,70.115,70.576,18624,0
2015-07-21,68.808,68.808,68.452,68.692,11444,0
2015-07-22,67.202,67.577,67.03,67.337,21120,0
2015-07-23,67.991,67.991,67.52,67.558,12277,0
2015-07-24,66.348,66.52,65.414,65.482,42034,0
2015-07-27,65.05,65.232,64.723,64.934,24659,0
2015-07-28,65.04,65.194,64.53,64.906,19457,0
2015-07-29,64.386,64.877,64.156,64.857,23754,0
2015-07-30,68.298,69.346,67.837,68.058,26116,0
2015-07-31,71.826,72.162,71.585,71.652,34334,0
2015-08-03,70.942,71.268,70.211,70.605,22045,0
2015-08-04,70.682,71.076,70.682,71.067,12797,0
2015-08-05,71.701,72.191,71.701,71.884,26116,0
2015-08-06,70.98,70.99,70.356,70.586,9713,0
2015-08-07,71.114,71.759,70.932,71.624,17167,0
2015-08-10,72.104,72.296,71.961,72.027,10717,0
2015-08-11,71.277,71.48,71.057,71.422,10768,0
2015-08-12,70.528,71.192,70.096,71.105,35270,0
2015-08-13,70.182,70.46,69.472,70.124,14358,0
2015-08-14,69.98,70.922,69.98,70.701,20289,0
2015-08-17,69.625,70.201,69.318,70.048,17584,0
2015-08-18,70.019,70.192,69.875,69.971,8531,0
2015-08-19,69.326,69.586,69.058,69.058,14358,0
2015-08-20,67.741,67.741,66.78,66.857,11860,0
2015-08-21,66.088,66.28,64.243,64.339,22370,0
2015-08-24,60.561,62.33,59.927,60.83,34293,0
2015-08-25,63.589,63.589,60.955,60.955,104460,0
2015-08-26,64.56,65.501,63.329,65.3,33503,0
2015-08-27,65.184,66.049,64.857,65.654,22057,0
2015-08-28,65.251,65.799,65.069,65.799,20080,0
2015-08-31,65.069,65.357,64.656,65.127,29237,0
2015-09-01,60.926,61.571,60.599,61.08,134736,0
2015-09-02,62.695,62.695,61.743,62.589,19560,0
2015-09-03,63.108,63.849,62.81,63.483,20600,0
2015-09-04,60.552,60.812,60.177,60.522,16543,0
2015-09-08,60.975,61.589,60.677,61.311,40785,0
2015-09-09,62.992,63.359,61.849,61.888,30589,0
2015-09-10,62.887,63.309,62.705,62.887,25020,0
2015-09-11,62.762,63.713,62.762,63.589,19352,0
2015-09-14,63.002,63.272,62.724,63.272,29237,0
2015-09-15,62.406,63.185,62.233,63.118,46196,0
2015-09-16,64.31,65.194,64.223,64.992,46923,0
2015-09-17,64.656,65.924,64.656,64.887,21966,0
2015-09-18,62.82,63.502,62.34,62.34,89582,0
2015-09-21,62.974,63.386,62.522,63.108,32462,0
2015-09-22,61.704,62.041,61.042,61.714,24970,0
2015-09-23,61.704,62.138,61.138,62.031,37161,0
2015-09-24,61.551,62.031,60.869,62.031,18596,0
2015-09-25,64.233,64.357,63.233,63.713,19457,0
2015-09-28,63.203,63.203,61.85,62.151,24680,0
2015-09-29,61.033,61.5,60.78,61.248,39063,0
2015-09-30,62.161,63.173,62.035,63.164,22923,0
2015-10-01,65.392,65.751,65.081,65.732,24980,0
2015-10-02,65.392,67.512,65.148,67.512,29708,0
2015-10-05,68.709,69.37,68.583,69.088,19842,0
2015-10-06,68.261,68.388,67.765,68.086,14803,0
2015-10-07,70.236,70.703,69.876,70.703,23745,0
2015-10-08,70.878,71.529,70.323,71.442,20560,0
2015-10-09,70.674,70.722,70.255,70.381,11513,0
2015-10-12,70.469,70.878,70.216,70.674,23658,0
2015-10-13,69.486,70.051,69.165,69.341,17784,0
2015-10-14,69.243,69.243,68.203,68.485,28166,0
2015-10-15,70.518,71.481,70.09,71.198,33409,0
2015-10-16,72.25,72.785,72.085,72.629,66510,0
2015-10-19,71.87,72.328,71.637,72.328,23098,0
2015-10-20,71.899,71.919,71.529,71.734,12594,0
2015-10-21,73.183,73.329,72.551,72.794,16859,0
2015-10-22,73.68,74.565,73.68,74.409,20970,0
2015-10-23,75.148,75.8,75.129,75.693,14289,0
2015-10-26,74.623,74.876,74.02,74.652,27241,0
2015-10-27,73.173,73.476,73.076,73.436,28578,0
2015-10-28,73.203,74.146,73.076,74.146,21690,0
2015-10-29,73.689,75.148,72.775,74.302,39885,0
2015-10-30,71.306,71.461,70.674,70.917,23746,0
2015-11-02,71.656,72.717,71.656,72.697,25296,0
2015-11-03,72.259,72.853,72.22,72.337,17742,0
2015-11-04,71.569,71.85,71.433,71.646,15773,0
2015-11-05,72.25,72.639,71.967,72.483,14391,0
2015-11-06,72.035,72.035,71.617,71.977,13466,0
2015-11-09,72.376,72.561,71.529,71.938,16617,0
2015-11-10,72.512,72.94,72.356,72.882,12747,0
2015-11-11,73.096,73.456,72.522,72.707,10280,0
2015-11-12,71.442,71.539,70.927,71.112,9869,0
2015-11-13,71.014,71.014,70.333,70.353,17579,0
2015-11-16,70.81,71.666,70.81,71.607,22409,0
2015-11-17,71.948,72.337,71.501,72.065,17989,0
2015-11-18,72.473,73.173,72.473,73.018,10280,0
2015-11-19,72.902,73.115,72.736,72.95,10896,0
2015-11-20,72.95,72.95,72.599,72.824,12336,0
2015-11-23,72.396,72.824,72.181,72.541,11822,0
2015-11-24,71.977,72.736,71.977,72.464,13261,0
2015-11-25,71.481,71.598,71.14,71.481,16550,0
2015-11-27,71.345,71.345,70.955,71.198,7093,0
2015-11-30,70.664,70.674,70.08,70.285,12233,0
2015-12-01,71.092,71.569,71.092,71.569,10947,0
2015-12-02,71.744,71.958,71.033,71.423,15698,0
2015-12-03,71.19,71.19,69.545,70.129,28378,0
2015-12-04,70.09,70.859,69.905,70.81,15112,0
2015-12-07,70.469,70.722,70.187,70.634,23746,0
2015-12-08,69.243,70.07,69.195,69.954,79199,0
2015-12-09,70.313,70.946,69.594,69.915,20456,0
2015-12-10,70.032,70.06,69.564,69.837,17372,0
2015-12-11,67.269,67.269,66.49,66.87,28064,0
2015-12-14,66.899,67.152,66.034,67.152,45613,0
2015-12-15,66.783,67.122,66.53,66.695,29399,0
2015-12-16,68.358,69.195,67.979,68.942,34128,0
2015-12-17,68.679,68.679,67.58,67.736,32484,0
2015-12-18,67.055,67.172,66.646,67.016,64762,0
2015-12-21,67.638,67.872,67.084,67.746,25802,0
2015-12-22,67.843,68.339,67.444,68.3,28734,0
2015-12-23,68.874,69.263,68.709,69.147,32293,0
2015-12-24,68.203,68.583,68.057,68.436,14199,0
2015-12-28,68.641,69.03,68.514,68.971,17249,0
2015-12-29,69.876,70.09,69.697,69.857,28314,0
2015-12-30,69.458,69.458,68.864,68.952,19723,0
2015-12-31,68.601,68.796,68.193,68.33,12405,0
2016-01-04,67.308,67.706,66.851,67.629,93645,0
2016-01-05,68.962,69.088,68.35,69.039,19332,0
2016-01-06,68.631,69.058,68.426,68.669,21894,0
2016-01-07,66.743,67.026,66.199,66.345,20604,0
2016-01-08,66.452,66.452,64.312,64.574,26938,0
2016-01-11,65.489,65.59,64.321,65.245,40462,0
2016-01-12,66.004,66.072,65.002,66.043,40627,0
2016-01-13,66.714,66.801,64.934,65.352,202071,0
2016-01-14,66.247,67.541,65.654,67.122,40043,0
2016-01-15,64.438,64.993,63.494,64.302,46575,0
2016-01-19,66.169,66.169,64.876,65.489,40707,0
2016-01-20,63.777,63.815,61.84,63.455,33919,0
2016-01-21,59.729,61.325,59.729,61.043,38359,0
2016-01-22,62.93,64.224,62.58,64.078,31574,0
2016-01-25,63.893,64.555,63.64,63.679,33263,0
2016-01-26,63.562,64.321,63.339,64.194,25606,0
2016-01-27,65.595,68.514,65.479,67.804,71080,0
2016-01-28,65.781,65.933,64.565,65.226,72221,0
2016-01-29,67.746,69.4,66.967,69.4,70207,0
2016-02-01,72.522,73.271,72.522,73.096,66144,0
2016-02-02,70.849,70.937,69.739,70.06,44062,0
2016-02-03,69.516,69.516,67.259,68.728,44693,0
2016-02-04,68.32,69.088,68.105,68.942,47159,0
2016-02-05,67.162,67.191,65.888,66.296,62256,0
2016-02-08,65.81,65.936,64.438,65.44,79341,0
2016-02-09,62.988,64.613,62.988,64.194,32274,0
2016-02-10,62.143,62.677,60.907,61.208,33270,0
2016-02-11,59.632,60.479,59.068,60.041,62347,0
2016-02-12,55.877,57.366,55.45,57.346,88705,0
2016-02-16,58.922,59.574,58.721,59.476,37160,0
2016-02-17,60.245,61.023,60.245,60.702,38549,0
2016-02-18,61.063,61.14,60.294,60.421,30773,0
2016-02-19,59.934,59.934,59.136,59.438,117698,0
2016-02-22,61.802,62.191,61.685,62.143,43637,0
2016-02-23,61.88,61.88,60.985,61.091,47720,0
2016-02-24,61.16,62.376,60.858,62.259,26005,0
2016-02-25,64.166,64.876,63.796,64.7,35797,0
2016-02-26,65.139,65.139,64.272,64.447,33726,0
2016-02-29,64.244,64.244,63.271,63.426,94564,0
2016-03-01,65.099,67.064,65.051,66.578,142994,0
2016-03-02,66.851,67.308,66.636,67.172,93923,0
2016-03-03,67.969,68.086,67.688,68.057,19612,0
2016-03-04,68.378,68.65,67.794,68.417,38026,0
2016-03-07,67.317,67.726,67.122,67.444,21335,0
2016-03-08,67.493,67.823,67.036,67.172,45538,0
2016-03-09,66.899,66.899,66.267,66.51,22954,0
2016-03-10,68.339,69.059,66.597,67.483,195551,0
2016-03-11,69.078,69.954,69,69.905,36812,0
2016-03-14,69.789,69.92,69.39,69.749,48462,0
2016-03-15,68.115,68.261,67.774,68.174,40183,0
2016-03-16,68.164,69.39,68.164,69.195,57924,0
2016-03-17,69.477,70.781,69.341,70.528,52693,0
2016-03-18,70.693,71.043,70.547,70.781,80855,0
2016-03-21,70.732,71.666,70.538,71.511,62538,0
2016-03-22,70.508,70.829,69.924,70.323,46431,0
2016-03-23,69.623,69.623,68.806,68.816,24274,0
2016-03-24,68.495,68.981,68.436,68.962,43713,0
2016-03-28,69.438,69.866,69.273,69.545,24699,0
2016-03-29,69.545,70.722,69.526,70.722,29000,0
2016-03-30,70.674,70.81,70.09,70.295,123479,0
2016-03-31,69.438,69.671,69.341,69.448,21106,0
2016-04-01,67.746,68.679,67.746,68.417,22857,0
2016-04-04,67.648,67.726,67.22,67.726,71888,0
2016-04-05,66.101,66.384,65.848,66.034,119218,0
2016-04-06,65.703,66.598,65.547,66.548,22039,0
2016-04-07,67.678,67.774,66.516,66.879,52703,0
2016-04-08,69.157,69.555,68.796,68.904,32673,0
2016-04-11,69.36,69.458,68.33,68.368,28782,0
2016-04-12,70.955,71.909,70.887,71.442,21166,0
2016-04-13,73.689,74.406,73.524,74.234,27880,0
2016-04-14,72.59,72.747,72.288,72.532,24675,0
2016-04-15,71.909,71.909,71.315,71.413,30229,0
2016-04-18,70.771,72.103,70.771,71.928,21965,0
2016-04-19,72.366,72.726,72.172,72.464,18278,0
2016-04-20,73.213,74.74,73.213,74.118,21074,0
2016-04-21,73.699,73.835,73.173,73.232,19248,0
2016-04-22,74.118,74.652,74.049,74.565,16602,0
2016-04-25,73.612,73.65,72.92,73.524,36327,0
2016-04-26,72.659,73.135,72.444,73.135,14442,0
2016-04-27,72.843,73.302,72.619,73.096,14823,0
2016-04-28,70.051,70.732,68.397,68.728,45865,0
2016-04-29,68.591,68.689,67.308,67.668,99129,0
2016-05-02,69.243,69.458,68.894,69.428,16562,0
2016-05-03,68.728,68.904,67.959,68.31,27053,0
2016-05-04,67.862,67.999,67.357,67.716,36186,0
2016-05-05,68.017,68.28,67.814,68.28,19313,0
2016-05-06,68.105,68.946,68.105,68.826,10707,0
2016-05-09,69.973,70.528,69.837,70.245,141940,0
2016-05-10,71.248,71.248,69.633,70.08,34571,0
2016-05-11,69.37,69.458,68.485,68.601,22267,0
2016-05-12,69.643,69.643,68.816,69.234,17169,0
2016-05-13,67.483,67.6,66.878,67.132,38375,0
2016-05-16,67.463,68.047,67.444,67.765,14495,0
2016-05-17,67.541,67.891,67.122,67.288,18251,0
2016-05-18,67.405,68.047,67.242,67.512,16496,0
2016-05-19,66.422,66.724,66.219,66.675,15408,0
2016-05-20,67.59,67.959,67.561,67.696,50716,0
2016-05-23,67.375,67.531,67.064,67.162,13784,0
2016-05-24,68.067,68.543,67.901,68.242,44064,0
2016-05-25,67.688,67.94,67.619,67.862,31638,0
2016-05-26,66.938,67.191,66.812,67.191,15200,0
2016-05-27,66.666,67.026,66.666,67.026,19106,0
2016-05-31,67.405,67.619,66.801,67.045,29692,0
2016-06-01,67.026,67.21,66.821,67.122,13786,0
2016-06-02,66.364,66.374,65.994,66.296,46629,0
2016-06-03,66.082,66.345,65.479,66.189,65296,0
2016-06-06,66.636,66.938,66.393,66.52,47237,0
2016-06-07,66.705,67.132,66.705,66.889,36551,0
2016-06-08,66.821,67.132,66.821,66.938,18684,0
2016-06-09,66.189,66.287,65.878,66.287,15566,0
2016-06-10,65.187,65.187,64.302,64.642,27687,0
2016-06-13,63.251,63.806,62.901,62.998,51343,0
2016-06-14,63.417,63.718,62.881,63.426,59324,0
2016-06-15,64.029,64.35,63.62,63.873,136651,0
2016-06-16,62.687,63.144,62.084,62.96,212429,0
2016-06-17,63.387,64.059,62.93,63.825,180194,0
2016-06-20,65.79,66.408,65.479,65.537,39793,0
2016-06-21,66.169,66.355,65.713,65.771,115822,0
2016-06-22,65.645,66.101,64.973,64.983,162022,0
2016-06-23,67.036,67.435,66.753,67.259,191723,0
2016-06-24,64.126,64.836,63.825,63.825,86926,0
2016-06-27,61.179,61.179,59.71,60.498,77550,0
2016-06-28,60.751,60.8,60.06,60.459,40452,0
2016-06-29,62.337,62.687,62.181,62.609,52632,0
2016-06-30,61.743,62.308,61.534,62.171,34534,0
2016-07-01,61.627,62.133,61.587,61.812,21911,0
2016-07-05,63.436,63.514,62.979,62.998,44633,0
2016-07-06,61.082,61.091,60.43,61.043,138096,0
2016-07-07,60.965,61.422,60.508,60.819,186116,0
2016-07-08,60.77,61.695,60.77,61.656,333187,0
2016-07-11,63.241,64.613,63.241,64.419,139288,0
2016-07-12,66.403,66.967,66.364,66.734,39081,0
2016-07-13,66.452,66.452,65.967,66.305,32377,0
2016-07-14,66.548,66.646,66.296,66.52,31573,0
2016-07-15,67.59,67.59,67.288,67.444,25132,0
2016-07-18,67.541,67.658,67.347,67.57,84152,0
2016-07-19,65.966,66.335,65.946,66.247,39020,0
2016-07-20,67.036,67.162,66.793,67.006,27289,0
2016-07-21,66.54,66.685,66.179,66.5,22292,0
2016-07-22,67.191,67.317,67.094,67.152,18061,0
2016-07-25,66.967,66.967,66.393,66.617,23719,0
2016-07-26,67.142,67.21,66.277,66.929,32161,0
2016-07-27,67.249,67.435,66.928,67.094,16155,0
2016-07-28,66.743,66.967,66.384,66.919,31731,0
2016-07-29,68.115,68.446,68.017,68.261,28018,0
2016-08-01,67.931,68.533,67.931,68.027,24270,0
2016-08-02,66.617,66.675,65.635,66.092,34504,0
2016-08-03,64.438,65.567,64.341,65.021,20385,0
2016-08-04,65.41,65.703,65.25,65.663,14870,0
2016-08-05,66.393,66.687,66.325,66.608,31390,0
2016-08-08,67.979,68.216,67.122,67.337,138047,0
2016-08-09,68.407,68.816,68.407,68.776,28448,0
2016-08-10,69.428,69.635,69.147,69.224,22227,0
2016-08-11,69.623,70.1,69.623,69.895,25239,0
2016-08-12,69.03,69.127,68.864,69.03,22230,0
2016-08-15,69.39,69.681,69.39,69.584,17889,0
2016-08-16,69.117,69.224,68.922,69.03,21125,0
2016-08-17,70.353,70.897,70.197,70.79,53576,0
2016-08-18,70.518,70.771,70.168,70.547,52451,0
2016-08-19,69.798,70.45,69.236,70.333,56064,0
2016-08-22,70.09,70.771,69.732,70.489,87656,0
2016-08-23,69.779,69.954,69.557,69.721,49903,0
2016-08-24,68.553,68.718,68.363,68.611,69247,0
2016-08-25,68.232,68.242,68.009,68.135,60936,0
2016-08-26,67.493,67.746,66.841,67.114,35787,0
2016-08-29,67.891,68.055,67.814,67.862,36248,0
2016-08-30,68.446,70.032,68.446,68.884,90717,0
2016-08-31,70.032,70.042,69.501,69.964,32707,0
2016-09-01,71.529,71.617,71.063,71.511,35063,0
2016-09-02,73.164,73.3,72.97,73.183,26309,0
2016-09-06,73.494,73.747,73.319,73.738,35726,0
2016-09-07,74.128,74.128,73.359,73.427,28449,0
2016-09-08,72.464,72.619,72.23,72.444,20249,0
2016-09-09,72.279,72.534,71.85,72.123,52202,0
2016-09-12,70.634,71.52,70.148,71.423,59576,0
2016-09-13,70.586,70.586,69.584,70.022,38648,0
2016-09-14,69.973,70.08,69.35,69.594,34549,0
2016-09-15,69.458,70.498,69.312,70.168,62020,0
2016-09-16,69.545,69.594,69.157,69.234,119398,0
2016-09-19,69.905,70.197,69.594,69.711,23706,0
2016-09-20,70.761,70.761,70.032,70.119,55587,0
2016-09-21,72.366,72.687,71.919,72.561,30718,0
2016-09-22,73.787,73.933,73.12,73.291,27912,0
2016-09-23,72.853,73.076,72.755,72.862,16875,0
2016-09-26,72.386,73.524,72.279,72.794,119032,0
2016-09-27,73.436,73.709,72.717,73.631,70245,0
2016-09-28,72.571,72.837,72.207,72.758,56009,0
2016-09-29,73.191,73.747,73.004,73.24,64886,0
2016-09-30,72.571,73.201,72.354,73.014,40882,0
2016-10-03,70.385,70.612,70.011,70.356,98446,0
2016-10-04,70.415,70.553,69.731,69.834,27379,0
2016-10-05,69.814,70.198,69.632,70.1,30167,0
2016-10-06,69.804,70.011,69.243,69.706,40697,0
2016-10-07,69.539,69.539,68.554,69.115,73660,0
2016-10-10,69.588,70.031,69.46,69.617,83731,0
2016-10-11,69.027,69.027,68.032,68.219,31177,0
2016-10-12,68.456,68.643,68.239,68.544,29983,0
2016-10-13,68.219,68.318,67.373,68.111,45586,0
2016-10-14,68.623,68.879,68.416,68.593,27733,0
2016-10-17,68.899,68.899,68.525,68.613,20172,0
2016-10-18,69.578,69.686,69.332,69.607,25777,0
2016-10-19,69.745,70.021,69.617,69.716,19586,0
2016-10-20,68.859,69.312,68.771,69.204,14715,0
2016-10-21,68.908,69.568,68.893,69.322,16012,0
2016-10-24,69.115,69.302,68.918,69.056,16679,0
2016-10-25,69.657,69.657,69.302,69.411,23933,0
2016-10-26,72.62,74.097,72.62,73.871,109895,0
2016-10-27,76.342,76.677,76.096,76.165,90790,0
2016-10-28,78.321,78.882,78.291,78.734,101316,0
2016-10-31,78.35,78.36,77.838,77.956,24599,0
2016-11-01,78.055,78.055,76.913,77.366,38967,0
2016-11-02,76.726,77.021,76.076,76.204,34138,0
2016-11-03,76.637,76.864,76.47,76.617,28693,0
2016-11-04,75.869,76.165,75.574,75.712,40085,0
2016-11-07,76.204,76.578,76.155,76.509,43661,0
2016-11-08,76.105,76.992,75.977,76.529,26383,0
2016-11-09,76.785,78.291,76.785,77.74,63120,0
2016-11-10,78.527,78.921,77.71,78.478,30543,0
2016-11-11,78.892,79.207,78.715,79.148,17862,0
2016-11-14,79.138,79.463,78.931,79.217,68098,0
2016-11-15,79.699,80.378,79.571,80.369,30081,0
2016-11-16,79.63,79.63,79.01,79.03,112979,0
2016-11-17,78.675,79.748,78.675,79.61,25875,0
2016-11-18,78.468,78.468,77.966,78.163,24485,0
2016-11-21,78.084,78.34,78.035,78.34,16474,0
2016-11-22,78.173,78.567,78.114,78.449,23729,0
2016-11-23,78.006,78.813,78.006,78.724,20163,0
2016-11-25,77.523,77.523,76.933,77.021,16451,0
2016-11-28,78.183,78.803,78.183,78.311,101108,0
2016-11-29,78.498,79.079,78.429,78.695,169963,0
2016-11-30,78.38,78.941,78.193,78.193,87823,0
2016-12-01,76.716,76.716,75.593,75.643,52724,0
2016-12-02,75.682,76.214,75.623,75.859,49950,0
2016-12-05,74.983,75.426,74.963,75.17,71300,0
2016-12-06,75.81,76.588,75.81,76.421,58818,0
2016-12-07,77.267,78.498,76.923,78.291,41358,0
2016-12-08,79.266,79.886,79.266,79.798,50680,0
2016-12-09,80.162,81.304,80.162,81.235,72046,0
2016-12-12,80.989,81.156,80.398,80.526,64488,0
2016-12-13,80.723,80.93,80.378,80.703,47034,0
2016-12-14,78.862,79.364,78.262,78.271,38464,0
2016-12-15,78.419,78.518,78.222,78.232,34302,0
2016-12-16,77.868,78.193,77.267,77.563,167596,0
2016-12-19,78.104,78.537,77.947,78.459,53167,0
2016-12-20,78.705,78.764,78.399,78.557,25268,0
2016-12-21,78.212,78.212,77.937,78.006,16734,0
2016-12-22,77.681,77.681,77.326,77.474,21450,0
2016-12-23,77.73,77.819,77.612,77.769,21758,0
2016-12-27,77.809,78.045,77.582,77.947,25937,0
2016-12-28,77.858,77.858,77.326,77.563,25622,0
2016-12-29,77.484,77.523,76.775,76.913,29695,0
2016-12-30,76.677,76.834,76.342,76.627,25859,0
2017-01-03,77.385,77.681,76.886,77.366,35515,0
2017-01-04,79.138,80.172,79.138,80.034,40983,0
2017-01-05,80.398,80.398,79.738,80.034,30637,0
2017-01-06,79.394,79.679,79.167,79.364,31601,0
2017-01-09,79.463,79.463,78.961,79.098,31362,0
2017-01-10,78.764,79.049,78.508,78.852,37501,0
2017-01-11,78.587,78.882,78.39,78.862,26158,0
2017-01-12,79,79,78.203,78.754,29840,0
2017-01-13,79.345,80.181,79.345,80.113,37651,0
2017-01-17,78.665,78.901,78.271,78.439,35014,0
2017-01-18,79.187,79.286,78.882,79.266,23195,0
2017-01-19,78.715,78.99,78.365,78.665,15236,0
2017-01-20,79.591,79.669,79.187,79.453,15630,0
2017-01-23,77.415,77.887,77.346,77.838,29348,0
2017-01-24,76.795,77.326,76.745,77.07,33173,0
2017-01-25,75.958,76.647,75.84,76.647,48015,0
2017-01-26,77.316,77.937,76.913,77.681,28069,0
2017-01-27,74.422,74.422,73.851,73.93,41509,0
2017-01-30,73.743,73.982,72.945,73.555,33314,0
2017-01-31,74.53,75.259,73.605,74.176,31157,0
2017-02-01,75.16,75.308,74.924,75.219,46226,0
2017-02-02,75.288,75.416,75.043,75.328,86130,0
2017-02-03,74.323,75.062,74.314,74.963,57866,0
2017-02-06,74.255,74.284,73.802,74.215,36699,0
2017-02-07,75.357,75.357,74.944,75.18,32728,0
2017-02-08,74.914,74.94,74.629,74.835,27600,0
2017-02-09,74.885,75.564,74.885,75.525,26995,0
2017-02-10,75.338,75.672,75.338,75.623,26643,0
2017-02-13,75.977,76.174,75.83,76.076,49588,0
2017-02-14,75.515,75.879,75.338,75.8,34966,0
2017-02-15,75.052,75.387,75.013,75.387,37356,0
2017-02-16,75.426,75.662,75.288,75.653,53836,0
2017-02-17,76.302,76.706,76.026,76.696,33354,0
2017-02-21,76.529,77.201,76.519,77.129,44431,0
2017-02-22,76.647,76.844,76.497,76.844,105147,0
2017-02-23,76.972,77.12,76.667,76.972,21298,0
2017-02-24,76.755,76.755,76.46,76.726,29127,0
2017-02-27,76.253,76.785,76.233,76.637,25566,0
2017-02-28,76.745,77.179,76.608,77.06,69868,0
2017-03-01,76.873,77.198,76.795,76.962,33982,0
2017-03-02,76.765,76.795,76.105,76.204,39282,0
2017-03-03,76.125,76.341,75.836,76.194,39597,0
2017-03-06,76.155,76.155,75.672,75.938,24737,0
2017-03-07,76.017,76.207,75.741,76.017,119282,0
2017-03-08,75.623,75.702,74.963,75.239,30612,0
2017-03-09,74.707,74.914,74.619,74.747,29149,0
2017-03-10,74.835,75.318,74.57,74.934,43203,0
2017-03-13,74.875,74.924,74.51,74.629,52502,0
2017-03-14,74.609,74.648,74.294,74.53,35825,0
2017-03-15,75.042,75.731,74.954,75.702,31732,0
2017-03-16,76.834,76.834,76.086,76.194,33537,0
2017-03-17,75.623,75.8,75.249,75.495,114725,0
2017-03-20,75.672,75.82,75.229,75.357,27638,0
2017-03-21,75.21,75.229,73.91,74.107,37533,0
2017-03-22,75.131,75.485,74.865,75.387,32673,0
2017-03-23,75.239,75.436,74.934,75.082,35351,0
2017-03-24,75.357,75.387,75.032,75.259,22136,0
2017-03-27,75.288,75.357,74.855,75.338,18578,0
2017-03-28,75.515,76.342,75.515,76.135,27103,0
2017-03-29,75.57,75.74,75.3926,75.56,27156,0
2017-03-30,75.09,75.28,75.01,75.11,27802,0
2017-03-31,74.28,74.375,74.0425,74.33,17082,0
2017-04-03,74.67,74.94,74.48,74.82,29503,0
2017-04-04,74.51,76.0355,73.96,75.16,62207,0
2017-04-05,74.59,74.62,73.7,73.81,68658,0
2017-04-06,74.15,74.4245,74.0761,74.38,19888,0
2017-04-07,75.58,75.86,75.48,75.55,25037,0
2017-04-10,76.02,76.54,76.02,76.29,43103,0
2017-04-11,76.05,76.3,75.5,76.13,33969,0
2017-04-12,75.69,75.69,75.09,75.38,39464,0
2017-04-13,75.18,75.25,74.9,74.91,20418,0
2017-04-17,76.83,77.35,76.74,77.34,38708,0
2017-04-18,77.73,78.1,77.64,78.01,55368,0
2017-04-19,78.15,78.15,77.57,77.67,22212,0
2017-04-20,78.11,78.79,78.11,78.78,45923,0
2017-04-21,78.06,78.41,78.03,78.22,37043,0
2017-04-24,78.03,78.24,77.72,78.01,33037,0
2017-04-25,77.75,78.275,77.75,77.96,41636,0
2017-04-26,78.02,78.16,77.88,77.89,16659,0
2017-04-27,77.45,77.58,77.285,77.43,20000,0
2017-04-28,76.58,76.66,76.45,76.59,18117,0
2017-05-01,76.48,76.53,76.1,76.52,67674,0
2017-05-02,76.82,77.38,76.82,77.32,32937,0
2017-05-03,77.14,77.55,77.12,77.51,47552,0
2017-05-04,77.54,77.61,77.29,77.6,25017,0
2017-05-05,77.81,77.99,77.6843,77.99,15107,0
2017-05-08,77.83,77.9,77.67,77.7,37002,0
2017-05-09,77.54,77.82,77.54,77.59,19688,0
2017-05-10,77.4,77.59,77.3955,77.59,15530,0
2017-05-11,77.41,77.45,77.03,77.38,29510,0
2017-05-12,76.95,76.95,76.57,76.78,12171,0
2017-05-15,77.46,77.78,77.15,77.35,22790,0
2017-05-16,76.28,76.449,75.78,76.04,29529,0
2017-05-17,77.09,77.1705,76.71,76.86,32327,0
2017-05-18,77.03,77.66,77.03,77.53,30558,0
2017-05-19,77.54,78.02,77.54,78.02,23884,0
2017-05-22,78.44,78.57,78.2,78.21,34232,0
2017-05-23,79.2,79.3999,79.08,79.1,34928,0
2017-05-24,78.93,79.06,78.79,79,26186,0
2017-05-25,79.47,79.77,79.36,79.7,20829,0
2017-05-26,79.41,79.65,79.41,79.65,17518,0
2017-05-30,79.02,79.26,78.96,79.15,22670,0
2017-05-31,79.05,79.07,78.66,78.97,33311,0
2017-06-01,79.53,79.62,79.29,79.51,23759,0
2017-06-02,81.1,81.54,80.855,81.54,34909,0
2017-06-05,81.01,81.18,81,81.18,23717,0
2017-06-06,81.03,81.23,80.35,81.21,61967,0
2017-06-07,81.01,81.07,80.65,81.04,80486,0
2017-06-08,80.05,80.17,79.75,79.89,41559,0
2017-06-09,79.16,79.33,78.76,78.99,57834,0
2017-06-12,78.99,78.99,78.49,78.9,31846,0
2017-06-13,79.64,79.8286,79.38,79.76,32625,0
2017-06-14,80.16,80.16,79.69,79.99,23888,0
2017-06-15,79.13,79.25,78.94,79.24,23533,0
2017-06-16,79.51,79.82,79.37,79.82,19427,0
2017-06-19,79.25,79.44,79.17,79.44,30913,0
2017-06-20,79.08,79.17,78.78,78.79,39593,0
2017-06-21,79.45,79.7186,79.38,79.55,40956,0
2017-06-22,79.42,79.45,79.29,79.41,13488,0
2017-06-23,79.67,79.89,79.59,79.89,21543,0
2017-06-26,79.69,79.8439,79.39,79.44,19848,0
2017-06-27,79.54,79.54,79.13,79.39,18201,0
2017-06-28,79.1,79.42,78.6829,79.29,26438,0
2017-06-29,79.54,79.64,78.6,78.9,28784,0
2017-06-30,78.08,78.11,77.7,77.93,46387,0
2017-07-03,78.37,78.608,78.14,78.36,48462,0
2017-07-05,80.25,80.48,80.01,80.48,47587,0
2017-07-06,79.96,80.14,79.68,79.79,24938,0
2017-07-07,78.35,78.7,78.145,78.52,63486,0
2017-07-10,78.24,78.5,78.15,78.39,58774,0
2017-07-11,78.38,78.79,78.26,78.79,50252,0
2017-07-12,78.55,78.65,78.277,78.5,47168,0
2017-07-13,77.89,78.11,77.72,78.11,14409,0
2017-07-14,77.94,77.94,77.52,77.7,26371,0
2017-07-17,77.67,77.92,77.61,77.69,17284,0
2017-07-18,78.89,79.05,78.72,78.9,20367,0
2017-07-19,78.12,78.36,78.12,78.34,15056,0
2017-07-20,78.99,79.11,78.71,78.92,19552,0
2017-07-21,78.76,79.07,78.73,79.01,19578,0
2017-07-24,79.04,79.31,78.84,79.3,27391,0
2017-07-25,79.29,79.39,79.1296,79.22,59573,0
2017-07-26,78.64,78.99,78.46,78.78,68005,0
2017-07-27,79.49,79.49,79.1312,79.22,72939,0
2017-07-28,78.98,79.4,78.98,79.4,61452,0
2017-07-31,80.45,83.71,80.44,82.83,94250,0
2017-08-01,82.61,82.61,82.25,82.25,26246,0
2017-08-02,83.28,83.37,82.7115,82.93,30437,0
2017-08-03,83.52,84.07,83.52,83.75,27086,0
2017-08-04,83.44,83.52,83.22,83.47,13591,0
2017-08-07,83.02,83.26,82.7991,83.15,14835,0
2017-08-08,82.64,82.918,82.64,82.8,12032,0
2017-08-09,82.81,82.81,82.45,82.73,14899,0
2017-08-10,82.27,82.51,81.32,81.51,22153,0
2017-08-11,81.37,81.75,80.5,81.53,40579,0
2017-08-14,82.03,82.27,81.92,81.98,17497,0
2017-08-15,81.79,81.8471,81.5401,81.63,12990,0
2017-08-16,81.27,81.53,81.261,81.37,19754,0
2017-08-17,81.23,81.24,80.73,80.73,14235,0
2017-08-18,81.1,81.53,80.69,81.32,34578,0
2017-08-21,81.24,81.24,80.96,81.19,28190,0
2017-08-22,80.96,81.25,80.775,81.07,44044,0
2017-08-23,80.55,80.8,80.55,80.73,25353,0
2017-08-24,80.28,80.32,80.06,80.15,13765,0
2017-08-25,80.43,80.735,80.26,80.44,21086,0
2017-08-28,80.84,80.95,80.55,80.62,14316,0
2017-08-29,80.41,80.41,80.19,80.35,16177,0
2017-08-30,80.14,80.18,79.8727,80.18,14216,0
2017-08-31,80.28,80.565,80.18,80.51,17981,0
2017-09-01,80.34,80.368,80.02,80.16,18709,0
2017-09-05,79.84,79.89,79.51,79.81,34911,0
2017-09-06,79.52,79.72,79.3,79.43,28360,0
2017-09-07,79.58,79.65,78.94,79.24,26820,0
2017-09-08,79.36,79.49,79.27,79.49,25370,0
2017-09-11,79.24,79.52,79.12,79.22,20270,0
2017-09-12,80.15,80.32,80.06,80.27,28208,0
2017-09-13,79.12,80,79.01,79.27,81243,0
2017-09-14,79.97,80.39,79.97,80.39,16845,0
2017-09-15,80.05,80.23,79.82,80.15,27779,0
2017-09-18,80.34,80.4,80.11,80.36,19958,0
2017-09-19,81.18,81.33,80.98,81.19,26860,0
2017-09-20,81.92,81.92,81.53,81.65,17951,0
2017-09-21,80.84,81.0634,80.6,80.61,18733,0
2017-09-22,81.7,81.99,81.68,81.81,43812,0
2017-09-25,81.73,81.95,81.48,81.66,22737,0
2017-09-26,81.15,81.19,80.88,81.02,25010,0
2017-09-27,81.58,81.8,81.37,81.66,10533,0
2017-09-28,80.39,80.8,80.27,80.59,20612,0
2017-09-29,80.69,81.02,80.62,80.94,19421,0
2017-10-02,80.52,80.68,80.17,80.63,19286,0
2017-10-03,80.86,81.27,80.86,81.24,18243,0
2017-10-04,81.57,81.73,81.55,81.72,13022,0
2017-10-05,81.21,81.3999,81.0936,81.29,13781,0
2017-10-06,80.76,81.18,80.6588,81.06,22115,0
2017-10-09,81.25,81.35,81.1723,81.24,10692,0
2017-10-10,81.74,81.75,81.62,81.62,14699,0
2017-10-11,81.63,82.05,81.63,81.86,14066,0
2017-10-12,83.25,83.48,83.18,83.28,18513,0
2017-10-13,85.61,86.43,85.52,86.18,40708,0
2017-10-16,86.12,89.44,85.82,85.84,93934,0
2017-10-17,86.06,86.21,85.85,86.08,21654,0
2017-10-18,86.088,86.19,85.535,85.82,20466,0
2017-10-19,84.82,85.22,84.82,85.13,15252,0
2017-10-20,84.67,85.39,84.67,85,29998,0
2017-10-23,85.38,85.44,84.93,84.98,36285,0
2017-10-24,84.88,84.98,84.6,84.78,29534,0
2017-10-25,85.29,85.29,84.77,84.97,22941,0
2017-10-26,84.99,85.155,84.85,84.97,20278,0
2017-10-27,84.55,84.885,84.31,84.88,28022,0
2017-10-30,86.3,86.36,85.81,86.17,23412,0
2017-10-31,86.09,86.09,85.5113,85.82,33162,0
2017-11-01,87.99,88.32,87.83,88.09,39553,0
2017-11-02,89.14,89.46,88.88,89.37,27402,0
2017-11-03,89.27,89.51,89.14,89.42,38853,0
2017-11-06,87.72,87.95,87.46,87.77,21223,0
2017-11-07,87.54,87.54,87.12,87.25,22481,0
2017-11-08,87.28,87.485,87.18,87.37,14389,0
2017-11-09,87.48,87.48,86.55,87.43,21734,0
2017-11-10,86.21,86.5453,86.17,86.26,22783,0
