Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.017,22.27,21.017,22.107,199994,0
2005-02-28,22.202,22.955,21.867,22.038,234167,0
2005-03-01,22.124,22.955,22.124,22.776,159414,0
2005-03-02,22.724,22.886,22.613,22.733,89211,0
2005-03-03,22.904,23.625,22.886,23.196,242094,0
2005-03-04,23.154,23.171,22.99,23.144,193582,0
2005-03-07,23.325,23.402,23.171,23.239,63556,0
2005-03-08,23.41,23.445,22.63,22.708,197662,0
2005-03-09,22.809,22.922,22.724,22.776,83380,0
2005-03-10,22.809,22.94,22.193,22.337,46879,0
2005-03-11,22.423,22.724,22.407,22.622,119181,0
2005-03-14,22.622,22.716,22.337,22.356,120580,0
2005-03-15,22.296,22.613,22.165,22.303,189267,0
2005-03-16,22.423,22.467,21.892,21.995,180521,0
2005-03-17,21.953,22.165,21.91,22.003,40349,0
2005-03-18,21.918,22.012,21.636,21.824,67637,0
2005-03-21,21.781,21.84,21.464,21.636,70201,0
2005-03-22,21.721,21.849,21.429,21.446,85247,0
2005-03-23,21.232,21.318,20.751,20.915,175624,0
2005-03-24,21.052,21.344,20.881,21.008,93410,0
2005-03-28,20.837,20.847,20.596,20.735,185654,0
2005-03-29,20.727,20.727,20.237,20.461,158131,0
2005-03-30,20.471,21.052,20.408,20.795,80114,0
2005-03-31,20.881,21.275,20.683,20.727,164078,0
2005-04-01,20.727,21.387,20.727,21.121,136790,0
2005-04-04,21.163,21.506,21.103,21.19,103088,0
2005-04-05,21.095,21.207,20.692,20.692,75335,0
2005-04-06,20.777,20.89,20.443,20.556,66238,0
2005-04-07,20.366,20.795,20.339,20.665,419933,0
2005-04-08,21.284,21.353,20.565,20.587,58658,0
2005-04-11,20.579,20.744,20.538,20.538,42564,0
2005-04-12,20.366,20.665,20.366,20.641,51662,0
2005-04-13,20.579,20.579,20.307,20.323,29970,0
2005-04-14,20.339,20.417,20.032,20.385,148453,0
2005-04-15,20.375,20.375,20.074,20.151,80581,0
2005-04-18,20.151,20.727,20.151,20.298,207926,0
2005-04-19,20.511,20.657,20.408,20.579,234513,0
2005-04-20,20.665,20.665,20.169,20.176,70087,0
2005-04-21,20.366,20.665,20.339,20.615,87463,0
2005-04-22,20.571,20.633,20.253,20.538,233814,0
2005-04-25,20.665,20.665,20.357,20.579,275331,0
2005-04-26,20.624,20.624,20.323,20.366,79765,0
2005-04-27,20.366,20.579,20.169,20.434,52245,0
2005-04-28,20.307,20.307,18.934,19.423,299471,0
2005-04-29,19.157,19.835,19.157,19.578,284659,0
2005-05-02,19.723,19.741,19.509,19.518,136907,0
2005-05-03,19.509,19.638,19.509,19.595,86646,0
2005-05-04,19.552,19.929,19.525,19.782,193698,0
2005-05-05,19.844,19.886,19.681,19.844,91426,0
2005-05-06,19.852,19.894,19.638,19.766,88860,0
2005-05-09,19.723,19.937,19.723,19.912,125015,0
2005-05-10,19.852,19.963,19.731,19.791,56325,0
2005-05-11,19.723,19.867,19.578,19.673,90613,0
2005-05-12,19.595,19.681,19.363,19.466,290023,0
2005-05-13,19.423,19.5,19.184,19.406,238129,0
2005-05-16,19.448,19.586,19.209,19.586,71952,0
2005-05-17,19.638,19.723,19.38,19.696,54809,0
2005-05-18,19.578,19.758,19.38,19.645,86178,0
2005-05-19,19.645,20.314,19.645,20.204,236965,0
2005-05-20,20.246,20.263,19.921,20.151,54925,0
2005-05-23,20.237,20.493,20.169,20.281,76268,0
2005-05-24,20.366,20.366,20.151,20.161,42098,0
2005-05-25,20.161,20.281,20.032,20.161,61925,0
2005-05-26,20.161,20.471,20.161,20.281,279877,0
2005-05-27,20.366,20.606,20.289,20.596,128396,0
2005-05-31,20.744,20.744,20.186,20.408,80581,0
2005-06-01,20.263,20.298,19.98,20.161,113468,0
2005-06-02,20.237,20.665,20.22,20.633,98655,0
2005-06-03,20.633,20.633,20.074,20.323,189850,0
2005-06-06,20.323,20.417,20.237,20.237,84430,0
2005-06-07,20.237,20.511,20.195,20.493,91776,0
2005-06-08,20.923,21.636,20.923,21.395,356262,0
2005-06-09,21.353,21.429,20.984,21.275,67637,0
2005-06-10,21.353,21.438,21.268,21.438,68918,0
2005-06-13,21.353,21.523,21.301,21.498,100523,0
2005-06-14,21.498,21.55,21.353,21.353,101688,0
2005-06-15,21.361,21.523,21.309,21.515,155333,0
2005-06-16,21.464,21.762,21.438,21.653,217488,0
2005-06-17,21.653,22.288,21.559,22.124,160232,0
2005-06-20,21.91,22.165,21.645,22.003,64837,0
2005-06-21,22.012,22.116,21.645,21.824,46064,0
2005-06-22,21.833,22.303,21.833,22.288,82797,0
2005-06-23,22.202,22.467,21.961,22.124,383899,0
2005-06-24,22.134,22.134,21.799,21.876,42798,0
2005-06-27,21.815,22.175,21.429,22.134,63789,0
2005-06-28,22.134,22.467,21.926,22.296,69153,0
2005-06-29,22.296,22.622,22.296,22.579,255505,0
2005-06-30,22.708,23.144,22.508,22.904,249325,0
2005-07-01,22.904,23.125,22.854,22.94,180639,0
2005-07-05,23.024,23.487,23,23.111,300754,0
2005-07-06,23.093,23.196,22.93,23.024,168976,0
2005-07-07,22.809,23.211,22.809,23.093,61689,0
2005-07-08,23.179,24.004,23.154,23.702,176323,0
2005-07-11,23.728,24.14,23.728,24.14,751706,0
2005-07-12,24.096,24.096,23.881,23.881,44082,0
2005-07-13,23.881,24.035,23.823,24.012,29387,0
2005-07-14,24.019,24.353,23.839,24.063,223319,0
2005-07-15,24.081,24.533,24.063,24.533,291771,0
2005-07-18,24.653,24.826,24.165,24.482,335504,0
2005-07-19,24.55,24.55,24.353,24.482,208861,0
2005-07-20,24.189,24.431,24.104,24.26,66937,0
2005-07-21,24.26,24.336,23.881,24.035,191134,0
2005-07-22,23.823,24.063,23.71,23.933,68104,0
2005-07-25,23.505,23.744,23.376,23.462,252240,0
2005-07-26,23.471,24.148,23.471,23.71,174691,0
2005-07-27,23.737,23.958,23.42,23.752,97256,0
2005-07-28,23.692,24.353,23.692,24.14,350663,0
2005-07-29,24.44,24.543,24.362,24.448,312998,0
2005-08-01,24.663,24.867,24.182,24.336,190550,0
2005-08-02,24.55,24.859,24.31,24.567,141102,0
2005-08-03,24.576,24.627,24.31,24.472,170259,0
2005-08-04,24.567,24.576,24.267,24.525,72067,0
2005-08-05,24.44,24.525,23.909,23.967,156733,0
2005-08-08,24.182,24.182,23.752,23.949,417251,0
2005-08-09,23.941,24.111,23.823,23.917,72067,0
2005-08-10,24.13,24.13,23.752,23.917,48978,0
2005-08-11,23.881,23.986,23.607,23.71,21341,0
2005-08-12,23.71,24.012,23.257,23.497,83145,0
2005-08-15,23.325,24.207,23.325,24.104,82215,0
2005-08-16,23.839,24.012,23.221,23.229,55743,0
2005-08-17,23.221,23.265,23,23.118,35686,0
2005-08-18,23.086,23.144,22.776,22.8,55626,0
2005-08-19,22.862,23.067,22.672,22.708,29970,0
2005-08-22,22.742,23.024,22.569,22.972,42798,0
2005-08-23,22.724,22.785,22.536,22.724,59824,0
2005-08-24,22.724,23.024,22.554,22.758,37665,0
2005-08-25,22.758,22.94,22.545,22.749,31603,0
2005-08-26,22.742,23.058,22.613,22.767,55626,0
2005-08-29,22.767,23.125,22.586,23.125,38600,0
2005-08-30,23.125,23.239,22.433,22.603,145304,0
2005-08-31,22.517,23.367,22.517,23.154,50144,0
2005-09-01,23.367,23.813,23.306,23.787,86995,0
2005-09-02,23.917,24.004,23.71,23.926,64957,0
2005-09-06,24.14,24.627,23.967,24.353,187285,0
2005-09-07,24.353,24.482,24.026,24.226,931644,0
2005-09-08,24.226,24.242,24.121,24.207,366522,0
2005-09-09,24.198,24.346,24.189,24.234,135740,0
2005-09-12,24.242,24.353,24.165,24.31,140405,0
2005-09-13,24.267,24.267,23.958,24.019,56908,0
2005-09-14,24.019,24.096,23.958,24.053,65539,0
2005-09-15,24.053,24.346,24.053,24.121,50492,0
2005-09-16,24.13,24.517,23.462,24.071,166409,0
2005-09-19,24.081,24.14,23.89,23.909,65772,0
2005-09-20,23.909,23.958,23.402,23.42,47114,0
2005-09-21,23.427,23.445,22.681,22.716,94574,0
2005-09-22,22.681,22.681,21.353,22.296,739927,0
2005-09-23,22.296,22.364,22.079,22.346,107755,0
2005-09-26,22.433,22.809,22.382,22.724,146819,0
2005-09-27,22.733,22.742,22.459,22.63,440925,0
2005-09-28,22.63,23.125,22.594,22.724,541799,0
2005-09-29,22.724,23.125,22.562,22.922,105188,0
2005-09-30,22.922,23.111,22.844,22.904,194282,0
2005-10-03,22.914,23.607,22.904,23.573,141572,0
2005-10-04,23.445,23.625,23.171,23.171,85247,0
2005-10-05,23.239,23.376,22.562,22.681,41515,0
2005-10-06,22.689,22.8,21.849,22.073,121865,0
2005-10-07,22.038,22.972,21.995,22.836,176207,0
2005-10-10,22.836,22.836,22.382,22.501,69386,0
2005-10-11,22.716,23.111,22.716,23.086,161978,0
2005-10-12,23.086,23.086,22.433,22.493,282675,0
2005-10-13,22.554,22.877,22.107,22.724,164078,0
2005-10-14,22.886,22.93,22.303,22.423,73119,0
2005-10-17,22.373,22.981,22.373,22.785,71718,0
2005-10-18,22.758,22.895,22.622,22.862,58890,0
2005-10-19,22.8,23.188,22.724,23.188,187402,0
2005-10-20,23.171,23.667,23.154,23.607,241744,0
2005-10-21,23.616,23.667,23.367,23.497,242911,0
2005-10-24,23.582,24.148,23.582,24.044,174341,0
2005-10-25,23.958,23.958,23.265,23.497,302035,0
2005-10-26,23.497,23.805,23.445,23.607,149969,0
2005-10-27,23.59,23.633,23.239,23.342,159999,0
2005-10-28,23.342,23.35,22.724,22.767,324193,0
2005-10-31,21.995,22.243,21.714,22.047,1138871,0
2005-11-01,22.165,23.221,22.165,22.854,450720,0
2005-11-02,22.818,22.836,22.579,22.672,197548,0
2005-11-03,22.639,22.972,22.296,22.296,290723,0
2005-11-04,22.27,22.603,22.27,22.467,320693,0
2005-11-07,22.554,22.562,22.33,22.467,71486,0
2005-11-08,22.467,22.467,21.824,22.056,107170,0
2005-11-09,22.089,22.382,22.089,22.27,61340,0
2005-11-10,22.27,22.398,21.91,22.064,101807,0
2005-11-11,22.038,22.218,21.986,21.986,28922,0
2005-11-14,22.003,22.098,21.876,21.91,39648,0
2005-11-15,21.91,21.91,21.532,21.568,63204,0
2005-11-16,21.568,21.704,21.412,21.438,268797,0
2005-11-17,21.523,21.807,21.498,21.601,159065,0
2005-11-18,21.669,21.738,21.309,21.609,134690,0
2005-11-21,21.627,21.849,21.627,21.849,144021,0
2005-11-22,21.746,21.858,21.523,21.592,158247,0
2005-11-23,21.762,21.772,21.609,21.695,245475,0
2005-11-25,21.738,21.833,21.695,21.714,100640,0
2005-11-28,21.729,21.91,21.695,21.695,31019,0
2005-11-29,21.653,21.653,21.361,21.532,64140,0
2005-11-30,21.54,21.669,21.498,21.601,97375,0
2005-12-01,21.815,22.33,21.729,22.288,219123,0
2005-12-02,22.073,22.364,21.978,22.184,91195,0
2005-12-05,22.236,22.236,21.858,21.943,124429,0
2005-12-06,22.158,22.603,22.158,22.526,284074,0
2005-12-07,22.526,22.724,22.508,22.508,93761,0
2005-12-08,22.594,22.594,22.079,22.202,199179,0
2005-12-09,22.202,22.202,21.884,21.978,85711,0
2005-12-12,21.953,23.024,21.953,22.947,148102,0
2005-12-13,22.733,23.154,22.554,23.111,140639,0
2005-12-14,23.008,23.667,22.981,23.299,121865,0
2005-12-15,23.211,23.211,22.94,23.067,528969,0
2005-12-16,23.067,23.367,22.94,23.067,253056,0
2005-12-19,23.067,23.077,22.501,22.536,195914,0
2005-12-20,22.579,22.981,22.579,22.809,398011,0
2005-12-21,23.024,23.239,22.895,23.196,1795651,0
2005-12-22,23.367,23.367,23.111,23.125,221455,0
2005-12-23,23.086,23.607,23.086,23.427,92595,0
2005-12-27,23.557,23.557,23.333,23.367,33236,0
2005-12-28,23.452,23.692,23.093,23.111,170376,0
2005-12-29,23.125,23.548,23.125,23.427,194282,0
2005-12-30,23.299,23.384,23.048,23.162,58890,0
2006-01-03,23.376,24.14,23.376,23.479,159529,0
2006-01-04,23.643,24.285,23.643,24.242,166761,0
2006-01-05,24.242,24.5,24.182,24.5,403257,0
2006-01-06,24.712,24.971,24.712,24.944,80581,0
2006-01-09,24.885,25.374,24.885,25.23,130610,0
2006-01-10,25.246,25.279,24.903,25.16,243844,0
2006-01-11,25.144,25.416,25.134,25.315,141339,0
2006-01-12,25.279,25.416,25.16,25.246,113935,0
2006-01-13,25.083,25.253,24.885,25.006,39883,0
2006-01-17,25.125,25.125,24.594,24.893,133643,0
2006-01-18,24.559,24.979,24.353,24.971,70201,0
2006-01-19,25.013,25.271,25.013,25.152,103904,0
2006-01-20,25.192,25.211,24.867,24.867,99240,0
2006-01-23,24.867,24.953,24.148,24.26,69270,0
2006-01-24,24.157,24.44,24.157,24.362,546579,0
2006-01-25,24.319,24.962,24.019,24.679,471128,0
2006-01-26,24.653,24.989,24.395,24.944,204194,0
2006-01-27,24.944,25.717,24.826,25.649,222621,0
2006-01-30,25.606,26.153,25.425,25.622,231366,0
2006-01-31,25.708,25.708,25.434,25.606,114865,0
2006-02-01,25.52,25.88,25.467,25.727,374338,0
2006-02-02,25.794,25.828,25.383,25.64,185068,0
2006-02-03,25.511,25.511,25.115,25.391,183669,0
2006-02-06,25.606,25.828,25.486,25.735,112067,0
2006-02-07,25.82,25.853,25.572,25.768,314046,0
2006-02-08,25.813,25.828,25.23,25.391,105770,0
2006-02-09,25.307,25.486,25.253,25.348,99124,0
2006-02-10,25.262,25.529,25.253,25.46,177024,0
2006-02-13,25.383,25.501,25.246,25.297,213991,0
2006-02-14,25.494,25.613,25.399,25.467,338771,0
2006-02-15,25.657,25.708,25.366,25.366,41515,0
2006-02-16,25.23,25.476,25.1,25.434,72534,0
2006-02-17,25.434,25.52,25.383,25.501,137258,0
2006-02-21,25.631,25.631,24.92,24.979,142971,0
2006-02-22,24.867,25.467,24.867,25.211,92359,0
2006-02-23,25.211,25.511,25.168,25.443,83613,0
2006-02-24,25.529,25.853,25.434,25.853,516373,0
2006-02-27,25.845,26.678,25.845,26.478,149735,0
2006-02-28,26.37,26.66,26.137,26.222,63672,0
2006-03-01,26.284,27.012,26.284,26.712,128626,0
2006-03-02,26.583,26.625,26.353,26.455,59124,0
2006-03-03,26.37,26.651,26.215,26.593,115448,0
2006-03-06,26.525,26.669,26.068,26.478,113702,0
2006-03-07,26.411,26.411,25.58,25.76,89677,0
2006-03-08,25.708,26.068,25.589,25.991,116266,0
2006-03-09,25.991,26.362,25.915,25.915,94459,0
2006-03-10,25.768,26.47,25.622,26.068,90844,0
2006-03-13,26.06,26.583,25.94,26.027,73234,0
2006-03-14,26.027,26.353,25.94,26.353,147869,0
2006-03-15,26.343,26.789,26.027,26.694,285709,0
2006-03-16,26.746,26.746,26.325,26.548,107404,0
2006-03-17,26.583,26.866,26.239,26.455,243377,0
2006-03-20,26.564,26.737,26.455,26.686,424714,0
2006-03-21,26.66,26.72,26.334,26.384,39065,0
2006-03-22,26.393,26.583,26.293,26.54,302035,0
2006-03-23,26.411,26.583,26.325,26.343,27985,0
2006-03-24,26.239,26.325,26.042,26.153,99359,0
2006-03-27,26.086,26.266,25.967,26.145,125595,0
2006-03-28,26.497,27.483,26.478,27.225,571999,0
2006-03-29,27.269,27.87,27.225,27.731,275213,0
2006-03-30,28.016,28.196,27.92,28.042,273114,0
2006-03-31,28.298,28.641,28.211,28.47,150318,0
2006-04-03,28.84,29.344,28.753,28.864,217721,0
2006-04-04,28.907,29.207,28.769,28.805,215740,0
2006-04-05,28.589,28.864,28.392,28.72,70555,0
2006-04-06,28.726,28.726,28.419,28.658,71836,0
2006-04-07,28.47,28.479,27.792,28.006,208509,0
2006-04-10,28.211,28.512,28.084,28.324,78597,0
2006-04-11,28.479,28.503,28.151,28.298,59591,0
2006-04-12,28.47,28.47,28.102,28.179,21807,0
2006-04-13,28.298,28.298,27.356,27.706,91426,0
2006-04-17,27.997,28.17,27.449,27.637,46180,0
2006-04-18,28.065,28.272,27.834,28.151,72884,0
2006-04-19,28.238,28.238,27.852,28.042,42683,0
2006-04-20,28.151,28.247,27.825,28.151,83613,0
2006-04-21,28.238,28.84,28.238,28.821,188219,0
2006-04-24,28.762,28.967,28.538,28.599,68918,0
2006-04-25,28.479,28.726,28.006,28.161,54345,0
2006-04-26,28.161,28.615,28.111,28.298,170724,0
2006-04-27,28.211,28.392,27.965,28.102,43847,0
2006-04-28,27.947,28.333,27.491,27.614,110786,0
2006-05-01,27.483,28.17,27.483,27.939,159414,0
2006-05-02,27.767,28.247,27.518,27.97,81865,0
2006-05-03,28.126,28.126,27.91,28.025,55042,0
2006-05-04,28.006,28.333,27.699,28.288,110786,0
2006-05-05,28.503,29.138,28.495,29.002,236615,0
2006-05-08,28.932,29.928,28.796,29.533,293056,0
2006-05-09,29.567,29.567,28.47,28.932,156032,0
2006-05-10,28.777,29.361,28.777,29.173,70903,0
2006-05-11,29.37,29.506,28.049,28.256,184953,0
2006-05-12,28.306,28.547,27.663,28.365,87695,0
2006-05-15,28.247,28.572,28.092,28.188,65772,0
2006-05-16,28.17,28.796,28.17,28.683,166527,0
2006-05-17,28.898,28.898,27.578,27.715,144485,0
2006-05-18,27.595,28.025,27.106,27.148,75799,0
2006-05-19,27.201,27.201,26.439,26.798,97957,0
2006-05-22,26.995,26.995,25.727,26.343,147869,0
2006-05-23,26.411,27.012,26.034,26.153,109852,0
2006-05-24,26.145,26.145,24.697,25.64,279528,0
2006-05-25,25.717,26.617,25.717,26.583,153699,0
2006-05-26,26.754,26.969,26.439,26.772,73702,0
2006-05-30,26.411,26.754,25.675,26.308,108336,0
2006-05-31,26.516,26.574,26.206,26.506,90844,0
2006-06-01,26.293,27.543,26.153,27.465,253639,0
2006-06-02,27.569,28.134,27.356,27.356,95042,0
2006-06-05,27.415,27.767,26.625,26.66,45247,0
2006-06-06,26.737,26.925,26.276,26.353,59824,0
2006-06-07,26.257,26.754,25.982,26.112,56090,0
2006-06-08,26.06,26.06,25.339,25.597,155213,0
2006-06-09,25.536,25.682,24.928,24.998,79065,0
2006-06-12,24.653,25.057,23.573,24.012,249675,0
2006-06-13,24.019,24.26,23.564,23.667,151134,0
2006-06-14,23.737,24.089,23.257,23.306,151017,0
2006-06-15,23.393,23.847,23.316,23.659,118482,0
2006-06-16,23.797,24.012,23.196,23.273,87229,0
2006-06-19,23.384,23.856,22.914,23.048,66003,0
2006-06-20,23.144,23.265,22.776,22.94,129677,0
2006-06-21,22.579,23.402,22.579,23.203,167928,0
2006-06-22,23.196,23.625,23.162,23.512,147753,0
2006-06-23,23.497,23.59,23.325,23.505,119181,0
2006-06-26,23.548,23.779,23.376,23.505,80581,0
2006-06-27,23.582,24.053,23.497,23.582,101923,0
2006-06-28,23.598,23.805,23.539,23.659,52710,0
2006-06-29,23.643,24.285,23.643,24.26,125711,0
2006-06-30,24.251,25.33,24.251,25.315,155915,0
2006-07-03,25.297,26.189,25.297,26.086,124429,0
2006-07-05,26.027,26.027,25.58,25.88,102736,0
2006-07-06,25.88,26.439,25.813,26.162,97724,0
2006-07-07,26.239,26.239,25.202,25.271,79882,0
2006-07-10,25.125,25.89,25.091,25.383,43031,0
2006-07-11,25.476,25.553,25.066,25.383,67173,0
2006-07-12,25.511,25.58,25.185,25.297,47928,0
2006-07-13,25.23,25.307,24.5,24.773,79649,0
2006-07-14,24.611,24.705,24.328,24.543,59824,0
2006-07-17,24.627,24.635,24.226,24.466,59357,0
2006-07-18,25.297,26.145,25.066,25.776,352529,0
2006-07-19,25.94,26.953,25.94,26.564,127463,0
2006-07-20,26.574,26.601,26.325,26.455,160347,0
2006-07-21,26.376,26.478,26.008,26.068,169677,0
2006-07-24,26.112,27.424,26.112,27.175,163729,0
2006-07-25,27.106,27.44,26.823,27.139,152885,0
2006-07-26,27.055,27.055,25.982,26.103,278831,0
2006-07-27,26.145,26.384,25.467,25.982,162796,0
2006-07-28,25.853,26.78,25.853,26.574,149615,0
2006-07-31,26.362,26.533,25.735,26.095,150901,0
2006-08-01,25.982,26.153,25.64,25.94,175156,0
2006-08-02,25.88,26.669,25.88,26.669,125595,0
2006-08-03,26.669,26.669,26.181,26.249,193466,0
2006-08-04,26.266,26.284,25.89,25.898,94224,0
2006-08-07,25.82,25.898,25.416,25.494,49094,0
2006-08-08,25.666,26.076,25.622,25.921,42798,0
2006-08-09,25.89,25.967,24.912,24.989,118832,0
2006-08-10,24.876,25.152,24.653,25.023,40235,0
2006-08-11,24.867,25.048,24.74,24.851,26238,0
2006-08-14,25.066,25.297,24.867,24.998,22742,0
2006-08-15,24.998,25.452,24.971,25.322,59824,0
2006-08-16,25.52,25.88,25.211,25.785,67870,0
2006-08-17,25.649,26.017,25.64,25.657,40235,0
2006-08-18,25.717,25.717,25.383,25.553,31720,0
2006-08-21,25.46,25.486,25.125,25.315,29155,0
2006-08-22,25.211,25.339,25.057,25.271,26472,0
2006-08-23,25.23,25.529,24.74,25.134,131894,0
2006-08-24,25.106,25.383,25.057,25.288,53526,0
2006-08-25,25.288,25.409,25.091,25.366,38952,0
2006-08-28,25.279,25.572,24.953,25.511,37550,0
2006-08-29,25.383,25.622,25.091,25.322,52127,0
2006-08-30,25.399,25.64,25.279,25.348,24606,0
2006-08-31,25.452,25.58,25.125,25.315,36036,0
2006-09-01,25.443,26.276,25.416,25.813,147170,0
2006-09-05,25.768,26.06,25.666,26.008,114982,0
2006-09-06,25.999,26.017,25.511,25.572,56559,0
2006-09-07,25.366,25.553,25.038,25.467,53293,0
2006-09-08,25.399,25.597,25.23,25.511,23556,0
2006-09-11,25.572,25.82,25.357,25.776,76268,0
2006-09-12,25.776,26.635,25.727,26.54,112767,0
2006-09-13,26.54,26.943,26.42,26.893,39765,0
2006-09-14,26.893,27.116,26.583,27.02,35453,0
2006-09-15,27.012,27.278,26.916,27.278,157430,0
2006-09-18,27.269,27.939,27.235,27.767,139241,0
2006-09-19,27.699,27.724,27.312,27.388,96209,0
2006-09-20,27.269,27.74,27.062,27.569,119181,0
2006-09-21,27.465,27.74,26.823,26.902,48161,0
2006-09-22,26.883,26.883,25.991,26.37,64722,0
2006-09-25,26.376,26.798,25.948,26.729,55042,0
2006-09-26,26.299,26.78,26.06,26.625,68104,0
2006-09-27,26.703,26.712,26.37,26.54,35453,0
2006-09-28,26.625,26.78,26.266,26.703,43615,0
2006-09-29,26.754,26.961,26.564,26.816,66354,0
2006-10-02,26.754,27.167,26.153,27.055,209094,0
2006-10-03,26.969,26.985,26.393,26.506,103904,0
2006-10-04,26.411,26.902,25.991,26.772,71486,0
2006-10-05,26.754,27.415,26.635,27.097,46531,0
2006-10-06,26.883,27.158,26.762,27.055,67286,0
2006-10-09,27.047,27.586,27.047,27.51,17259,0
2006-10-10,27.415,27.491,27.047,27.097,34286,0
2006-10-11,27.097,27.44,26.857,26.925,34518,0
2006-10-12,26.823,28.006,26.823,27.663,39883,0
2006-10-13,27.784,28.435,27.614,28.315,45365,0
2006-10-16,28.402,28.564,28.143,28.365,34518,0
2006-10-17,28.229,28.298,27.715,27.843,36036,0
2006-10-18,27.894,28.41,27.894,28.298,43264,0
2006-10-19,28.238,28.503,27.965,28.451,27985,0
2006-10-20,28.47,28.47,27.201,27.312,73819,0
2006-10-23,27.312,27.792,27.262,27.629,50263,0
2006-10-24,27.767,27.784,27.501,27.731,59240,0
2006-10-25,27.699,27.939,27.449,27.614,71369,0
2006-10-26,27.614,27.957,27.595,27.825,35334,0
2006-10-27,27.834,27.834,27.449,27.614,80349,0
2006-10-30,27.69,28.683,27.69,28.343,102736,0
2006-10-31,28.529,29.791,28.529,29.791,156615,0
2006-11-01,29.783,30.012,29.669,29.706,174458,0
2006-11-02,30.229,30.229,29.841,30.089,265183,0
2006-11-03,30.098,30.098,29.592,30.057,44315,0
2006-11-06,30.012,30.44,30.012,30.27,186586,0
2006-11-07,30.425,32.071,30.373,30.836,177374,0
2006-11-08,30.975,31.428,30.716,31.428,87112,0
2006-11-09,31.575,31.874,31.092,31.145,108220,0
2006-11-10,31.034,31.333,30.905,31.255,43149,0
2006-11-13,31.3,31.3,30.571,30.921,131425,0
2006-11-14,31.024,31.54,30.991,31.239,91077,0
2006-11-15,31.216,31.642,31.178,31.293,66587,0
2006-11-16,31.206,31.437,31.129,31.3,141339,0
2006-11-17,31.3,31.36,31.188,31.283,84665,0
2006-11-20,31.369,32.586,31.283,32.157,133176,0
2006-11-21,32.071,32.157,31.642,32.149,99359,0
2006-11-22,32.165,32.284,32.14,32.243,202794,0
2006-11-24,32.243,32.31,31.89,32.243,48395,0
2006-11-27,31.9,31.9,31.052,31.076,66238,0
2006-11-28,31.092,31.223,29.988,30.27,127812,0
2006-11-29,30.057,30.827,29.971,30.425,151602,0
2006-11-30,30.425,30.691,30.288,30.519,99240,0
2006-12-01,30.355,30.639,30.152,30.613,37200,0
2006-12-04,30.699,31.583,30.296,31.3,91544,0
2006-12-05,31.402,32.424,31.264,32.268,153350,0
2006-12-06,32.268,32.808,32.26,32.518,61340,0
2006-12-07,32.518,32.628,32.157,32.157,50961,0
2006-12-08,32.294,32.44,32.157,32.329,35686,0
2006-12-11,31.943,32.045,31.943,31.985,85596,0
2006-12-12,31.985,32.483,31.985,32.354,128045,0
2006-12-13,32.268,32.492,32.011,32.157,154401,0
2006-12-14,32.08,32.234,31.479,31.711,112067,0
2006-12-15,31.633,32.338,31.633,31.9,73001,0
2006-12-18,31.728,32.149,31.728,32.071,64489,0
2006-12-19,32.071,32.165,31.505,31.514,105423,0
2006-12-20,31.556,32.371,31.556,32.243,737946,0
2006-12-21,32.157,32.415,32.13,32.26,269033,0
2006-12-22,32.2,32.278,31.959,31.959,114751,0
2006-12-26,31.9,32.834,31.866,32.234,76033,0
2006-12-27,32.243,32.371,32.2,32.284,125363,0
2006-12-28,32.011,32.268,31.995,32.174,78949,0
2006-12-29,32.157,32.646,31.866,32.586,73001,0
2007-01-03,32.371,32.586,31.943,32.157,199531,0
2007-01-04,32.2,32.2,31.59,31.968,63322,0
2007-01-05,31.857,31.857,31.445,31.625,47230,0
2007-01-08,31.633,31.728,31.497,31.695,80697,0
2007-01-09,31.625,31.695,30.709,30.862,60756,0
2007-01-10,30.786,30.862,30.355,30.733,88510,0
2007-01-11,30.733,31.3,30.664,31.083,54227,0
2007-01-12,31.043,31.419,31.043,31.316,150433,0
2007-01-16,31.3,31.968,31.255,31.882,408973,0
2007-01-17,31.882,32.724,31.728,32.217,208043,0
2007-01-18,32.004,32.569,32.004,32.542,260519,0
2007-01-19,32.724,34.858,32.457,33.924,341335,0
2007-01-22,33.785,34.687,33.631,33.761,142971,0
2007-01-23,33.871,34.301,33.726,34.207,256323,0
2007-01-24,34.249,35.141,34.137,34.411,214459,0
2007-01-25,34.6,34.687,33.847,33.855,297953,0
2007-01-26,33.864,34.343,33.698,34.249,222385,0
2007-01-29,34.197,34.388,33.692,33.855,262152,0
2007-01-30,33.941,34.301,33.812,33.992,101455,0
2007-01-31,33.871,34.481,33.871,34.319,146819,0
2007-02-01,34.816,35.543,34.816,35.365,65772,0
2007-02-02,35.372,35.784,35.372,35.483,326639,0
2007-02-05,35.271,35.304,34.155,34.327,294337,0
2007-02-06,34.333,34.85,34.333,34.85,77434,0
2007-02-07,34.944,34.944,34.446,34.568,194750,0
2007-02-08,34.352,34.429,34.069,34.155,184603,0
2007-02-09,34.301,34.558,34.13,34.233,211541,0
2007-02-12,34.044,34.311,33.77,33.992,76617,0
2007-02-13,34.087,34.411,34.087,34.275,34868,0
2007-02-14,34.13,34.73,34.13,34.515,55626,0
2007-02-15,34.532,34.747,34.378,34.388,56210,0
2007-02-16,34.549,34.549,34.069,34.111,24837,0
2007-02-20,34.111,34.111,33.443,33.554,93176,0
2007-02-21,33.468,34.01,33.314,33.958,111483,0
2007-02-22,33.958,34.275,33.528,33.855,145304,0
2007-02-23,33.785,33.785,32.879,33.161,108336,0
2007-02-26,33.374,33.443,31.565,31.814,235214,0
2007-02-27,31.092,31.463,29.885,30.012,349499,0
2007-02-28,30.143,30.528,29.49,29.543,270434,0
2007-03-01,29.583,29.765,28.811,29.765,174212,0
2007-03-02,29.765,30.682,29.404,30.134,314162,0
2007-03-05,30.038,30.038,29.413,29.72,140522,0
2007-03-06,29.807,30.115,29.62,29.783,175041,0
2007-03-07,29.851,30.074,29.199,29.327,94341,0
2007-03-08,29.497,29.755,29.497,29.678,70319,0
2007-03-09,29.798,29.945,29.552,29.678,33469,0
2007-03-12,29.798,29.841,29.351,29.729,57725,0
2007-03-13,29.783,29.791,29.319,29.344,123380,0
2007-03-14,29.259,29.72,29.002,29.344,115216,0
2007-03-15,29.156,30.074,29.018,29.199,188452,0
2007-03-16,29.018,29.525,28.744,29.207,84315,0
2007-03-19,29.292,29.91,29.156,29.421,35334,0
2007-03-20,29.404,29.988,29.404,29.567,63322,0
2007-03-21,29.583,31.06,29.497,30.845,87112,0
2007-03-22,31.06,31.076,30.682,30.879,44315,0
2007-03-23,30.965,31.129,30.699,30.854,32069,0
2007-03-26,30.965,30.998,30.691,30.948,21224,0
2007-03-27,31.043,31.052,30.742,30.845,42683,0
2007-03-28,30.786,30.957,30.621,30.777,37785,0
2007-03-29,30.871,31.59,30.871,31.36,64957,0
2007-03-30,31.3,31.411,30.931,30.975,31720,0
2007-04-02,31.083,32.345,31.083,32.303,107521,0
2007-04-03,32.457,33.246,32.415,32.911,64607,0
2007-04-04,32.834,32.834,32.191,32.345,35217,0
2007-04-05,32.268,32.424,31.959,32.054,26123,0
2007-04-09,32.424,32.801,32.157,32.619,58890,0
2007-04-10,32.74,32.74,32.105,32.183,31019,0
2007-04-11,32.071,32.26,31.076,31.283,96325,0
2007-04-12,31.239,31.814,30.845,31.695,165593,0
2007-04-13,31.814,31.9,31.316,31.728,91544,0
2007-04-16,31.943,32.929,31.943,32.646,48978,0
2007-04-17,32.586,32.808,31.934,32.55,104837,0
2007-04-18,32.748,33.675,32.525,33.212,105071,0
2007-04-19,33.229,33.427,32.68,33.254,97021,0
2007-04-20,33.357,34.001,31.633,33.074,242328,0
2007-04-23,33.27,34.044,32.929,33.083,117316,0
2007-04-24,33.185,33.391,32.869,32.946,74167,0
2007-04-25,33.144,33.427,32.32,32.371,187750,0
2007-04-26,32.157,33.27,32.157,33.27,84080,0
2007-04-27,33.058,33.348,32.406,32.758,66821,0
2007-04-30,32.843,34.687,32.586,33.348,147869,0
2007-05-01,33.433,34.052,33.324,34.052,85361,0
2007-05-02,33.88,34.104,33.545,33.572,109385,0
2007-05-03,33.698,33.958,33.391,33.451,98307,0
2007-05-04,33.658,34.301,33.649,33.864,88278,0
2007-05-07,33.958,34.256,33.753,33.838,55743,0
2007-05-08,33.753,33.915,33.459,33.761,76733,0
2007-05-09,33.443,33.871,33.443,33.871,73466,0
2007-05-10,33.604,33.604,32.646,32.808,68570,0
2007-05-11,32.801,34.473,32.801,34.087,157550,0
2007-05-14,34.001,34.044,33.451,33.495,66587,0
2007-05-15,33.495,34.224,33.495,33.974,88394,0
2007-05-16,34.215,34.635,34.087,34.507,79415,0
2007-05-17,34.61,34.721,34.311,34.311,36966,0
2007-05-18,34.266,34.515,34.266,34.507,40000,0
2007-05-21,34.644,34.678,34.438,34.644,21576,0
2007-05-22,34.721,34.721,34.429,34.429,41282,0
2007-05-23,34.429,35.116,34.388,35.039,77083,0
2007-05-24,35.149,35.149,33.88,33.949,129561,0
2007-05-25,33.613,34.369,33.528,33.871,87812,0
2007-05-29,34.087,34.644,33.684,34.137,92942,0
2007-05-30,33.871,34.773,33.513,34.754,79765,0
2007-05-31,34.54,35.321,34.137,34.473,190200,0
2007-06-01,34.558,35.157,34.558,34.678,70201,0
2007-06-04,34.678,34.875,33.613,33.838,66587,0
2007-06-05,33.915,34.84,33.915,34.635,174109,0
2007-06-06,34.635,34.953,34.592,34.687,132359,0
2007-06-07,34.858,35.253,34.584,35.234,227401,0
2007-06-08,35.234,37.388,35.234,35.921,281978,0
2007-06-11,36.016,36.873,35.716,36.617,83145,0
2007-06-12,36.617,36.617,35.862,35.862,124079,0
2007-06-13,36.016,36.239,35.57,35.844,76733,0
2007-06-14,35.76,36.298,35.76,35.957,43730,0
2007-06-15,36.016,36.564,35.613,36.075,103787,0
2007-06-18,36.188,36.572,36.12,36.496,35919,0
2007-06-19,36.649,37.114,36.359,36.787,114284,0
2007-06-20,37.483,38.073,37.217,37.61,288389,0
2007-06-21,38.159,39.549,37.834,38.931,492587,0
2007-06-22,38.847,39.721,38.701,39.301,167344,0
2007-06-25,39.233,39.446,38.802,38.931,104837,0
2007-06-26,38.802,39.061,37.499,38.193,167226,0
2007-06-27,38.46,38.46,37.807,37.936,102623,0
2007-06-28,37.816,38.159,37.456,37.73,159765,0
2007-06-29,37.73,38.159,37.73,37.971,129794,0
2007-07-02,38.159,40.595,38.099,40.046,519522,0
2007-07-03,39.96,40.715,39.96,40.518,78949,0
2007-07-05,39.66,41.126,39.66,41.076,281743,0
2007-07-06,41.143,41.41,40.842,41.152,173293,0
2007-07-09,40.989,41.573,40.877,41.204,112767,0
2007-07-10,41.186,41.186,40.183,40.475,235448,0
2007-07-11,40.475,40.852,40.149,40.298,130962,0
2007-07-12,40.475,41.1,40.141,40.955,97841,0
2007-07-13,40.527,40.595,39.111,40.072,227516,0
2007-07-16,39.874,41.17,39.874,40.638,191485,0
2007-07-17,40.423,41.375,40.423,40.913,189965,0
2007-07-18,40.828,41.932,40.518,41.1,289558,0
2007-07-19,41.162,41.573,41.109,41.143,67055,0
2007-07-20,40.647,41.016,40.301,40.458,154749,0
2007-07-23,40.356,40.552,40.097,40.433,100172,0
2007-07-24,40.603,40.733,39.789,39.789,88742,0
2007-07-25,39.806,40.156,39.481,39.702,80349,0
2007-07-26,39.436,39.436,36.659,37.61,318011,0
2007-07-27,37.524,37.653,36.042,37.174,252471,0
2007-07-30,39.617,39.865,37.73,38.879,269616,0
2007-07-31,39.446,39.96,38.923,38.956,176673,0
2007-08-01,38.159,38.889,38.159,38.554,138773,0
2007-08-02,38.725,38.802,37.73,37.74,87229,0
2007-08-03,37.645,37.867,34.823,35.218,241396,0
2007-08-06,35.502,36.006,34.446,36.006,138073,0
2007-08-07,35.835,35.835,34.241,34.858,180521,0
2007-08-08,34.754,34.918,33.698,33.77,336903,0
2007-08-09,33.443,33.443,31.488,32.586,507279,0
2007-08-10,32.329,34.284,31.943,33.591,405940,0
2007-08-13,34.044,35.674,34.01,35.62,172010,0
2007-08-14,35.415,35.543,34.816,35.157,159529,0
2007-08-15,34.73,35.347,33.83,33.907,145653,0
2007-08-16,33.785,33.785,31.145,33.144,311482,0
2007-08-17,33.582,34.653,33.357,33.692,243144,0
2007-08-20,34.052,34.052,32.938,33.348,246874,0
2007-08-21,33.613,33.915,33.135,33.451,111601,0
2007-08-22,33.716,34.661,33.572,34.524,159999,0
2007-08-23,35.116,35.253,34.481,34.721,112767,0
2007-08-24,34.301,35.218,34.301,35.054,158714,0
2007-08-27,35.149,35.234,34.592,34.6,86178,0
2007-08-28,34.215,34.404,33.151,33.443,269965,0
2007-08-29,33.613,34.524,33.298,34.172,206761,0
2007-08-30,33.958,34.549,33.958,34.438,71836,0
2007-08-31,35.157,35.157,34.429,34.816,111252,0
2007-09-04,34.85,36.265,34.832,35.76,103904,0
2007-09-05,35.76,35.964,35.031,35.683,150552,0
2007-09-06,36.016,36.367,35.398,35.844,429498,0
2007-09-07,35.502,35.844,35.243,35.587,159414,0
2007-09-10,35.587,35.741,34.867,35.08,89677,0
2007-09-11,35.157,35.329,33.983,34.087,174923,0
2007-09-12,34.473,34.473,33.487,34.052,310783,0
2007-09-13,34.884,34.927,34.241,34.369,86881,0
2007-09-14,34.473,34.558,34.172,34.215,153815,0
2007-09-17,34.36,34.584,33.151,33.613,212824,0
2007-09-18,34.044,34.6,33.333,34.12,201394,0
2007-09-19,34.301,34.446,34.087,34.419,117548,0
2007-09-20,34.446,34.446,33.871,34.172,104254,0
2007-09-21,34.301,34.301,33.692,33.708,73001,0
2007-09-24,33.871,34.738,32.929,34.687,251421,0
2007-09-25,34.473,34.73,34.301,34.626,69270,0
2007-09-26,34.9,35.596,34.875,35.502,56559,0
2007-09-27,35.802,36.359,35.587,36.135,94574,0
2007-09-28,36.273,36.812,35.981,36.803,141223,0
2007-10-01,36.873,37.936,36.873,37.756,136324,0
2007-10-02,38.374,38.374,37.507,37.928,55042,0
2007-10-03,38.254,38.254,36.958,37.422,67522,0
2007-10-04,37.26,37.687,37.217,37.474,216907,0
2007-10-05,37.602,37.912,37.217,37.422,105071,0
2007-10-08,37.43,37.944,37.396,37.807,50612,0
2007-10-09,38.365,38.365,37.645,37.903,209674,0
2007-10-10,38.159,38.975,38.116,38.947,121980,0
2007-10-11,39.148,39.188,38.22,38.356,92010,0
2007-10-12,39.061,39.061,38.673,39.033,41633,0
2007-10-15,39.033,39.033,37.876,38.587,72185,0
2007-10-16,38.587,38.751,37.396,37.466,74401,0
2007-10-17,38.116,38.759,37.748,38.709,80933,0
2007-10-18,38.631,38.778,38.092,38.279,48631,0
2007-10-19,38.331,38.416,37.106,37.207,89328,0
2007-10-22,37.129,38.006,37.129,37.85,58073,0
2007-10-23,38.03,38.374,37.748,38.288,123847,0
2007-10-24,38.307,38.398,37.56,37.921,120112,0
2007-10-25,37.816,38.587,37.73,38.519,198713,0
2007-10-26,38.587,38.889,37.524,38.529,163147,0
2007-10-29,40.219,42.233,39.789,40.141,342851,0
2007-10-30,41.846,42.019,39.848,40.106,400923,0
2007-10-31,40.905,41.109,39.463,39.721,219702,0
2007-11-01,40.133,40.242,39.36,39.36,173639,0
2007-11-02,39.36,39.591,38.398,38.631,125363,0
2007-11-05,37.903,39.558,37.903,38.384,146819,0
2007-11-06,38.229,39.102,38.073,39.016,198364,0
2007-11-07,38.245,38.847,37.662,37.662,274514,0
2007-11-08,37.85,38.288,36.633,37.251,198013,0
2007-11-09,36.873,37.61,36.384,36.966,239530,0
2007-11-12,37.388,37.662,35.809,36.12,104489,0
2007-11-13,36.035,37.31,36.035,37.122,115799,0
2007-11-14,36.898,37.217,36.41,36.53,106119,0
2007-11-15,36.726,36.726,35.493,35.716,134016,0
2007-11-16,35.981,36.239,35.099,35.201,123494,0
2007-11-19,34.703,35.304,34.165,34.763,170386,0
2007-11-20,35.457,36.641,35.39,35.886,142737,0
2007-11-21,35.286,35.802,34.36,34.858,136031,0
2007-11-23,35.271,36.359,35.157,36.075,72681,0
2007-11-26,37.242,37.242,36.744,36.881,339467,0
2007-11-27,36.803,37.269,36.649,37.26,277370,0
2007-11-28,37.26,39.874,37.26,39.463,320811,0
2007-11-29,38.983,39.446,38.802,38.939,119239,0
2007-11-30,39.17,39.574,38.425,38.87,511754,0
2007-12-03,39.129,39.129,38.339,38.57,118715,0
2007-12-04,38.57,39.31,38.451,38.983,99240,0
2007-12-05,39.188,39.265,38.819,38.931,70319,0
2007-12-06,39.215,39.215,37.903,38.648,120932,0
2007-12-07,38.648,39.148,38.502,39.042,48861,0
2007-12-10,39.233,39.652,39.102,39.387,223671,0
2007-12-11,39.599,39.754,39.077,39.301,257255,0
2007-12-12,39.754,40.568,39.721,40.174,231833,0
2007-12-13,40.27,40.27,39.455,39.668,88979,0
2007-12-14,39.026,39.532,39.026,39.428,36148,0
2007-12-17,39.789,39.789,38.477,38.751,69153,0
2007-12-18,39.138,39.369,38.502,38.975,126413,0
2007-12-19,39.148,39.942,38.923,39.702,173293,0
2007-12-20,40.329,41.109,40.141,40.688,197548,0
2007-12-21,40.809,41.932,40.756,41.341,180639,0
2007-12-24,41.512,41.761,41.297,41.597,46996,0
2007-12-26,41.769,41.769,40.141,40.586,76033,0
2007-12-27,40.164,41.556,40.164,41.505,116266,0
2007-12-28,41.505,42.019,41.152,41.778,87695,0
2007-12-31,41.992,42.336,41.297,42.26,127694,0
2008-01-02,41.959,42.5,40.963,41.152,181687,0
2008-01-03,41.031,41.092,40.133,40.202,239763,0
2008-01-04,40.202,40.578,39.188,39.265,203298,0
2008-01-07,39.463,41.162,39.052,41.162,256204,0
2008-01-08,41.582,41.838,40.31,40.38,180987,0
2008-01-09,40.561,41.238,39.771,41.143,130495,0
2008-01-10,41.076,41.211,40.509,40.775,152504,0
2008-01-11,40.647,41.178,40.365,40.647,85361,0
2008-01-14,40.733,41.17,40.219,40.45,129794,0
2008-01-15,40.301,40.989,39.652,39.942,127095,0
2008-01-16,39.874,41.59,39.721,41.162,434489,0
2008-01-17,41.642,42.112,40.011,40.219,329088,0
2008-01-18,40.741,41.495,39.763,40.535,281925,0
2008-01-22,39.274,41.796,39.265,39.702,329590,0
2008-01-23,39.652,39.652,37.74,39.513,292358,0
2008-01-24,39.686,40.913,39.66,40.164,216438,0
2008-01-25,40.869,40.869,39.436,39.677,106412,0
2008-01-28,39.857,40.68,38.829,40.046,148863,0
2008-01-29,40.688,41.264,39.626,40.697,231949,0
2008-01-30,40.724,40.724,40.072,40.31,247698,0
2008-01-31,39.599,40.415,39.07,40.31,107504,0
2008-02-01,40.133,41.606,40.133,41.419,87695,0
2008-02-04,41.334,44.763,41.334,44.359,280693,0
2008-02-05,43.218,44.333,42.662,43.682,485259,0
2008-02-06,44.29,45.937,43.561,44.857,336671,0
2008-02-07,45.028,45.277,43.913,44.805,535966,0
2008-02-08,45.105,46.305,44.755,44.96,289698,0
2008-02-11,45.26,46.255,44.333,46.255,211891,0
2008-02-12,46.35,48.106,45.963,48.02,190386,0
2008-02-13,47.97,48.663,46.015,46.734,451607,0
2008-02-14,47.171,48.004,46.734,47.146,277779,0
2008-02-15,46.588,47.386,46.16,46.632,183827,0
2008-02-19,46.853,49.951,45.622,46.228,938442,0
2008-02-20,43.811,45.046,43.811,44.703,483720,0
2008-02-21,45.242,46.126,44.592,44.822,193642,0
2008-02-22,44.755,45.449,44.471,45.449,127694,0
2008-02-25,45.79,46.134,44.582,46.049,137373,0
2008-02-26,45.877,47.875,45.73,47.729,169095,0
2008-02-27,47.729,48.699,47.207,47.378,244060,0
2008-02-28,47.413,48.166,46.718,47.601,205062,0
2008-02-29,47.498,48.69,44.719,44.969,181269,0
2008-03-03,44.556,46.846,44.359,46.846,207928,0
2008-03-04,46.734,47.139,45.73,46.701,213756,0
2008-03-05,47.422,47.943,46.091,46.571,207226,0
2008-03-06,45.989,46.976,45.441,45.689,191349,0
2008-03-07,45.405,47.404,45.405,45.835,295614,0
2008-03-10,46.117,47.806,45.449,45.79,553225,0
2008-03-11,46.426,48.974,46.237,48.415,244881,0
2008-03-12,49.436,49.761,48.252,48.44,369342,0
2008-03-13,47.336,49.453,46.305,49.368,182907,0
2008-03-14,50.593,50.723,47.506,47.961,221103,0
2008-03-17,46.374,48.415,46.35,47.422,204612,0
2008-03-18,48.826,49.359,46.906,48.586,255027,0
2008-03-19,48.826,49.693,46.949,47.413,258307,0
2008-03-20,47.524,48.578,46.571,48.399,192823,0
2008-03-24,48.399,50.5,47.806,49.976,229029,0
2008-03-25,50.483,50.483,49.101,49.307,193729,0
2008-03-26,49.11,50.044,48.63,49.736,166642,0
2008-03-27,49.736,50.328,48.586,49.702,133580,0
2008-03-28,49.53,50.618,48.716,49.023,178802,0
2008-03-31,48.485,49.375,47.833,48.304,177475,0
2008-04-01,48.02,51.151,48.02,50.027,366279,0
2008-04-02,49.856,50.148,48.134,48.192,405107,0
2008-04-03,48.355,48.355,46.16,46.461,429729,0
2008-04-04,47.035,47.61,45.345,45.635,400837,0
2008-04-07,44.556,47.515,44.556,46.615,312034,0
2008-04-08,46.906,47.112,45.644,45.844,255498,0
2008-04-09,45.877,45.877,44.634,45.327,297020,0
2008-04-10,44.857,45.491,44.763,45.26,160347,0
2008-04-11,45.105,46.049,44.437,45.26,206775,0
2008-04-14,45.465,47.265,45.217,46.949,190933,0
2008-04-15,47.18,47.84,45.595,45.869,229362,0
2008-04-16,46.057,46.521,45.124,45.405,253168,0
2008-04-17,45.766,46.279,45.148,45.929,108168,0
2008-04-18,46.195,46.906,45.971,46.443,112452,0
2008-04-21,45.749,46.743,45.209,45.379,125084,0
2008-04-22,44.755,45.783,44.755,45.441,367381,0
2008-04-23,45.449,45.449,44.376,44.934,153294,0
2008-04-24,44.934,45.518,44.249,44.78,196075,0
2008-04-25,44.96,45.499,44.462,44.882,113446,0
2008-04-28,44.857,44.857,43.768,44.487,556729,0
2008-04-29,44.077,44.368,43.905,44.136,324600,0
2008-04-30,44.203,45.242,44.188,44.711,342119,0
2008-05-01,44.548,45.277,44.548,45.233,554558,0
2008-05-02,45.302,46.872,45.14,46.811,281679,0
2008-05-05,46.811,46.863,46.39,46.786,181136,0
2008-05-06,46.195,48.259,46.195,48.244,179804,0
2008-05-07,47.85,48.02,46.521,46.701,311616,0
2008-05-08,47.121,48.278,46.838,48.065,211230,0
2008-05-09,47.755,48.826,47.592,48.794,176892,0
2008-05-12,48.794,49.231,48.649,49.033,106758,0
2008-05-13,48.861,50.671,48.725,50.602,197685,0
2008-05-14,50.807,50.807,49.478,49.761,346172,0
2008-05-15,49.53,51.024,49.53,50.757,231319,0
2008-05-16,50.464,51.356,50.258,51.287,153988,0
2008-05-19,51.45,52.78,51.083,52.532,203977,0
2008-05-20,52.403,52.541,50.19,50.645,140012,0
2008-05-21,51.014,51.356,50.079,51.16,142506,0
2008-05-22,51.314,51.854,51.031,51.572,146475,0
2008-05-23,51.323,52.524,50.609,50.816,135782,0
2008-05-27,50.379,52.737,50.139,52.549,143257,0
2008-05-28,52.728,52.9,50.302,50.74,299848,0
2008-05-29,51.16,53.165,50.165,51.965,203128,0
2008-05-30,52.233,54.684,51.939,53.509,213930,0
2008-06-02,53.304,53.603,52.446,53.26,158894,0
2008-06-03,53.174,53.981,52.796,53.509,207572,0
2008-06-04,52.334,53.768,51.965,53.047,251712,0
2008-06-05,53.295,53.938,53.122,53.595,128601,0
2008-06-06,53.552,53.826,52.233,52.892,215426,0
2008-06-09,52.986,52.986,51.056,51.323,298063,0
2008-06-10,51.383,51.698,50.063,50.302,346412,0
2008-06-11,50.293,50.843,49.744,50.344,114181,0
2008-06-12,51.193,52.017,50.987,51.306,147433,0
2008-06-13,50.962,51.314,49.522,49.933,138750,0
2008-06-16,50.225,50.25,49.128,49.967,140283,0
2008-06-17,50.157,50.165,48.038,48.535,328574,0
2008-06-18,48.562,48.708,46.374,46.521,316942,0
2008-06-19,46.521,47.687,46.39,47.422,222117,0
2008-06-20,47.18,47.446,46.305,46.795,139244,0
2008-06-23,46.546,47.25,46.332,46.734,167143,0
2008-06-24,46.777,47.026,46.468,46.684,114197,0
2008-06-25,46.598,48.056,46.332,47.241,86035,0
2008-06-26,47.259,47.352,46.305,47.103,175128,0
2008-06-27,46.075,47.506,46.075,46.914,244895,0
2008-06-30,47.146,48.485,47.044,48.355,177611,0
2008-07-01,47.797,47.97,46.521,47.062,274410,0
2008-07-02,47.84,48.079,45.327,45.518,213680,0
2008-07-03,45.558,47.139,45.558,46.563,118980,0
2008-07-07,45.465,47.164,45.225,46.914,123130,0
2008-07-08,47.378,48.02,46.313,47.446,171595,0
2008-07-09,47.188,49.052,47.07,47.85,217371,0
2008-07-10,48.269,48.544,46.665,47.454,254108,0
2008-07-11,46.863,47.336,46.443,46.863,158182,0
2008-07-14,47.25,48.889,47.077,48.433,130941,0
2008-07-15,48.183,49.255,47.644,48.912,125043,0
2008-07-16,49.315,49.633,48.621,49.574,135195,0
2008-07-17,49.583,51.837,49.583,49.889,249922,0
2008-07-18,50.293,50.627,49.015,50.618,253238,0
2008-07-21,49.615,51.433,49.299,49.583,166019,0
2008-07-22,49.136,49.736,48.93,49.222,294100,0
2008-07-23,49.136,49.555,48.663,49.497,461503,0
2008-07-24,49.608,50.423,49.419,49.633,109917,0
2008-07-25,49.889,49.889,48.586,48.794,124217,0
2008-07-28,49.006,50.483,49.006,49.865,203635,0
2008-07-29,49.633,49.865,49.401,49.667,332802,0
2008-07-30,49.246,50.938,48.449,48.794,352989,0
2008-07-31,48.826,49.222,48.518,48.68,212497,0
2008-08-01,49.274,49.342,48.784,49.246,49823,0
2008-08-04,49.342,50.267,49.342,49.711,222617,0
2008-08-05,50.293,52.506,50.037,51.88,225596,0
2008-08-06,52.18,53.972,52.18,53.218,345546,0
2008-08-07,52.617,54.015,52.617,53.295,189340,0
2008-08-08,52.78,53.363,51.888,52.377,205624,0
2008-08-11,52.84,52.84,51.356,51.58,123942,0
2008-08-12,52.087,52.087,50.807,50.997,117136,0
2008-08-13,50.892,50.892,49.401,50.688,216789,0
2008-08-14,50.5,51.527,50.293,51.45,236418,0
2008-08-15,51.45,51.503,50.338,50.338,53443,0
2008-08-18,50.483,51.956,50.293,51.349,103953,0
2008-08-19,51.246,52,50.518,51.133,83119,0
2008-08-20,51.024,52.977,50.946,52.859,249948,0
2008-08-21,52.737,53.235,52.051,52.496,105083,0
2008-08-22,52.541,52.627,50.387,50.618,108726,0
2008-08-25,50.532,50.593,48.794,50.019,155440,0
2008-08-26,49.676,49.702,49.059,49.231,98079,0
2008-08-27,49.187,49.213,48.415,48.99,143582,0
2008-08-28,48.835,49.53,48.621,49.059,142917,0
2008-08-29,48.938,49.033,48.449,48.655,95196,0
2008-09-02,49.042,50.577,48.974,49.736,146732,0
2008-09-03,50.104,50.104,48.69,49.445,111848,0
2008-09-04,49.788,50.122,49.333,49.882,161086,0
2008-09-05,49.779,50.524,48.399,50.114,270293,0
2008-09-08,52.532,52.6,49.522,50.938,255556,0
2008-09-09,50.938,51.024,50.415,50.627,155042,0
2008-09-10,50.627,51.392,49.882,51.024,303132,0
2008-09-11,50.258,51.014,50.079,50.55,215419,0
2008-09-12,50.987,51.024,49.736,50.56,134885,0
2008-09-15,49.951,50.671,49.324,49.436,126918,0
2008-09-16,48.219,49.392,47.54,49.16,253128,0
2008-09-17,48.861,49.178,46.511,49.033,545989,0
2008-09-18,48.708,49.205,44.154,48.449,577634,0
2008-09-19,49.342,50.524,46.16,46.768,432221,0
2008-09-22,46.931,47.008,43.407,45.612,245697,0
2008-09-23,44.993,45.903,44.548,45.2,182911,0
2008-09-24,45.345,45.345,43.16,43.75,241792,0
2008-09-25,43.897,46.246,43.708,45.885,175860,0
2008-09-26,45.277,45.68,44.316,44.745,98127,0
2008-09-29,43.537,44.077,40.088,41.272,399148,0
2008-09-30,40.688,43.57,40.68,43.27,214074,0
2008-10-01,43.142,45.851,42.936,45.165,211427,0
2008-10-02,44.6,45.071,43.209,43.424,96553,0
2008-10-03,43.879,44.548,41.59,41.59,94653,0
2008-10-06,40.002,40.156,34.985,37.73,459369,0
2008-10-07,36.376,38.519,34.832,35.072,305205,0
2008-10-08,34.343,35.93,33.698,34.343,505166,0
2008-10-09,34.429,35.613,31.145,31.145,395051,0
2008-10-10,29.388,34.052,28.959,29.798,938360,0
2008-10-13,31.377,33.536,30.115,33.108,634454,0
2008-10-14,35.201,35.921,32.663,32.879,351788,0
2008-10-15,32.92,33.41,31.583,31.583,186009,0
2008-10-16,31.255,32.207,30.306,31.968,132237,0
2008-10-17,30.827,33.52,30.827,32.671,177647,0
2008-10-20,33.443,34.798,33.443,34.411,100116,0
2008-10-21,33.487,33.698,32.243,32.492,129152,0
2008-10-22,32.879,32.879,28.873,29.49,206128,0
2008-10-23,28.17,29.592,24.234,25.307,532918,0
2008-10-24,23.42,24.448,22.724,24.121,231616,0
2008-10-27,23.179,24.722,22.785,23.787,229674,0
2008-10-28,24.423,25.066,22.423,25.066,258814,0
2008-10-29,25.057,26.772,24.44,26.239,278705,0
2008-10-30,26.995,26.995,25.64,26.462,202993,0
2008-10-31,26.353,27.843,26.198,27.302,263580,0
2008-11-03,27.887,29.251,27.235,29.053,162131,0
2008-11-04,30.193,30.373,29.242,30.253,151572,0
2008-11-05,29.971,30.089,27.604,27.731,239123,0
2008-11-06,27.792,27.947,25.529,25.76,200365,0
2008-11-07,25.921,28.547,25.794,27.988,373231,0
2008-11-10,27.491,28.288,27.253,27.699,128789,0
2008-11-11,27.44,27.629,26.257,26.729,226121,0
2008-11-12,26.299,26.839,26.068,26.362,109820,0
2008-11-13,25.52,29.087,25.52,28.777,230684,0
2008-11-14,29.319,30.631,28.298,29.543,164240,0
2008-11-17,29.327,30.067,28.658,28.882,122093,0
2008-11-18,29.583,30.605,29.112,29.574,205350,0
2008-11-19,29.292,29.765,27.621,27.629,155019,0
2008-11-20,27.379,29.48,26.034,26.284,391105,0
2008-11-21,26.276,28.916,25.452,27.362,169669,0
2008-11-24,27.183,29.079,26.806,28.599,140609,0
2008-11-25,29.01,29.01,26.961,27.621,143998,0
2008-11-26,27.269,29.351,27.244,29.156,127256,0
2008-11-28,29.199,29.841,28.769,29.841,66747,0
2008-12-01,28.298,29.456,28.102,28.288,221304,0
2008-12-02,28.726,30.511,28.365,29.714,178191,0
2008-12-03,29.044,30.716,29.044,29.421,230029,0
2008-12-04,28.83,29.558,28.049,28.547,240987,0
2008-12-05,28.854,31.188,28.787,30.777,229156,0
2008-12-08,30.067,33.761,30.067,33.289,342795,0
2008-12-09,33.066,33.41,32.473,32.483,205262,0
2008-12-10,32.655,33.391,32.387,32.989,107386,0
2008-12-11,32.774,33.443,31.556,31.78,99693,0
2008-12-12,30.288,32.157,30.245,32.105,114109,0
2008-12-15,31.479,35.271,31.479,35.116,278355,0
2008-12-16,35.51,37.696,34.695,37.303,364793,0
2008-12-17,37.242,37.242,35.552,35.63,187328,0
2008-12-18,35.519,37.73,35.519,36.539,197577,0
2008-12-19,36.787,37.456,35.706,35.948,106788,0
2008-12-22,35.871,36.049,34.808,35.253,84671,0
2008-12-23,35.457,37.31,35.295,36.787,133780,0
2008-12-24,36.539,37.052,36.049,36.907,46551,0
2008-12-26,36.907,37.088,35.775,35.93,57025,0
2008-12-29,35.767,37.284,35.767,37.011,103494,0
2008-12-30,37.011,38.578,37.011,37.921,125576,0
2008-12-31,37.396,38.022,36.992,37.31,149641,0
2009-01-02,37.129,39.274,37.088,38.701,143739,0
2009-01-05,38.906,39.016,38.159,38.425,174250,0
2009-01-06,38.847,39.207,35.62,36.016,301405,0
2009-01-07,36.083,36.641,34.84,35.234,133442,0
2009-01-08,33.613,35.013,33.599,34.172,63158,0
2009-01-09,34.515,34.515,33.04,33.066,204824,0
2009-01-12,32.586,33.006,30.115,30.819,501391,0
2009-01-13,30.012,30.219,29.156,29.807,282975,0
2009-01-14,29.466,29.466,27.646,28.374,416115,0
2009-01-15,29.087,30.44,28.581,30.382,372811,0
2009-01-16,30.639,30.921,29.611,30.459,177319,0
2009-01-20,30.468,30.827,29.714,29.841,228042,0
2009-01-21,30.229,31.488,30.115,31.034,293836,0
2009-01-22,30.879,31.216,30.211,30.801,124479,0
2009-01-23,30.229,30.656,30.167,30.339,99752,0
2009-01-26,30.339,32.063,30.229,31.676,131304,0
2009-01-27,31.437,33.006,31.402,32.92,178781,0
2009-01-28,32.329,33.871,32.329,33.684,202442,0
2009-01-29,33.357,33.77,32.938,33.203,151144,0
2009-01-30,33.161,33.487,32.284,32.397,169276,0
2009-02-02,32.14,32.655,30.012,30.647,556193,0
2009-02-03,30.871,30.871,27.98,30.219,640372,0
2009-02-04,30.012,30.871,29.266,29.661,152633,0
2009-02-05,29.497,29.669,28.547,28.72,630025,0
2009-02-06,28.71,29.918,28.71,29.515,138506,0
2009-02-09,29.497,29.91,29.302,29.644,199137,0
2009-02-10,29.421,29.592,27.88,28.102,268751,0
2009-02-11,28.384,29.37,28.084,29.344,324219,0
2009-02-12,29.156,30.004,28.959,29.902,135955,0
2009-02-13,30.012,31.024,29.783,30.664,144932,0
2009-02-17,31.617,31.617,28.572,28.873,159255,0
2009-02-18,29.284,29.284,28.315,28.625,128898,0
2009-02-19,28.625,28.941,27.637,27.646,125202,0
2009-02-20,27.457,28.667,27.03,27.988,174096,0
2009-02-23,28.564,28.564,26.027,26.266,109916,0
2009-02-24,26.215,27.501,26.189,27.106,156014,0
2009-02-25,26.866,27.312,25.915,26.969,113682,0
2009-02-26,27.388,27.825,26.83,26.83,94380,0
2009-02-27,27.92,28.033,26.525,26.72,168709,0
2009-03-02,25.64,25.999,24.533,24.594,157291,0
2009-03-03,24.567,25.443,24.198,24.251,144695,0
2009-03-04,24.242,24.594,23.436,24.012,261209,0
2009-03-05,23.702,23.881,22.261,22.647,399237,0
2009-03-06,22.972,23.994,22.579,23.728,346017,0
2009-03-09,23.737,24.611,23.427,23.797,409886,0
2009-03-10,24.096,26.027,23.958,25.589,514534,0
2009-03-11,24.783,26.37,24.783,25.794,331001,0
2009-03-12,25.622,26.617,25.253,26.548,299510,0
2009-03-13,27.629,28.512,26.525,28.41,187892,0
2009-03-16,28.625,29.215,28.343,28.72,218542,0
2009-03-17,28.72,29.438,28.667,29.07,209653,0
2009-03-18,28.599,28.992,27.604,28.675,406142,0
2009-03-19,28.907,29.233,27.767,28.949,186834,0
2009-03-20,29.002,29.275,27.87,27.91,153796,0
2009-03-23,28.025,29.018,27.586,29.01,112975,0
2009-03-24,29.173,29.678,28.306,28.924,143121,0
2009-03-25,29.026,30.012,29.01,30.012,97360,0
2009-03-26,30.193,31.153,29.935,30.965,246208,0
2009-03-27,30.391,30.724,30.237,30.691,154303,0
2009-03-30,30.26,30.26,28.435,28.606,123408,0
2009-03-31,29.37,29.592,28.564,29.207,105337,0
2009-04-01,28.985,30.425,28.581,30.152,94156,0
2009-04-02,30.724,31.565,30.621,30.913,60277,0
2009-04-03,29.413,31.874,29.413,31.762,64344,0
2009-04-06,31.832,31.832,30.107,31.293,99662,0
2009-04-07,30.871,31.995,30.511,31.617,110501,0
2009-04-08,31.737,32.14,31.711,32.045,103633,0
2009-04-09,33.658,33.658,32.174,32.464,75286,0
2009-04-13,32.415,32.579,31.488,31.617,106214,0
2009-04-14,31.565,31.9,31.139,31.66,238032,0
2009-04-15,31.633,31.934,31.239,31.78,292239,0
2009-04-16,31.918,32.329,31.522,31.617,196203,0
2009-04-17,31.617,32.628,31.083,32.406,122821,0
2009-04-20,32.004,32.004,31.043,31.394,79147,0
2009-04-21,31.411,32.74,31.411,32.43,70316,0
2009-04-22,32.114,33.599,32.114,32.929,162389,0
2009-04-23,32.86,33.785,32.808,33.735,83789,0
2009-04-24,33.855,34.044,32.689,32.946,109603,0
2009-04-27,32.207,32.579,30.982,31.625,152714,0
2009-04-28,31.437,31.719,30.562,30.854,135623,0
2009-04-29,30.889,33.992,30.889,33.28,126598,0
2009-04-30,33.451,34.84,33.246,33.735,134018,0
2009-05-01,33.698,34.078,32.243,34.078,155382,0
2009-05-04,34.333,34.961,33.735,34.059,84769,0
2009-05-05,34.172,34.808,33.622,34.678,101245,0
2009-05-06,34.935,35.167,34.497,35.031,77093,0
2009-05-07,34.738,35.321,34.396,35.243,66603,0
2009-05-08,35.234,35.664,34.524,35.271,52124,0
2009-05-11,34.823,34.823,33.126,33.855,165152,0
2009-05-12,33.698,33.77,32.808,33.324,215479,0
2009-05-13,32.911,33.229,32.2,32.748,149588,0
2009-05-14,32.534,32.885,32.284,32.68,181674,0
2009-05-15,32.869,33.229,32.457,33.023,70543,0
2009-05-18,32.963,34.532,32.963,34.481,40885,0
2009-05-19,34.617,35.004,34.207,34.301,72408,0
2009-05-20,34.789,35.502,34.703,35.475,131628,0
2009-05-21,34.592,35.605,34.592,35.528,125577,0
2009-05-22,35.502,35.638,35.253,35.381,52087,0
2009-05-26,35.39,36.625,35.372,36.402,98777,0
2009-05-27,36.641,37.516,35.912,36.093,128707,0
2009-05-28,36.265,36.29,35.116,35.656,57739,0
2009-05-29,36.418,36.607,34.669,35.398,120844,0
2009-06-01,35.605,36.188,34.944,35.596,161324,0
2009-06-02,35.844,37.903,35.664,36.951,122639,0
2009-06-03,36.556,36.779,35.973,36.307,120963,0
2009-06-04,36.41,36.539,36.016,36.256,101143,0
2009-06-05,36.702,36.803,35.63,35.818,142571,0
2009-06-08,35.176,35.784,35.021,35.201,98353,0
2009-06-09,34.953,35.579,34.918,35.157,108389,0
2009-06-10,35.63,35.723,35.099,35.39,60306,0
2009-06-11,35.09,35.483,35.048,35.099,81359,0
2009-06-12,34.953,35.149,34.429,35.054,124246,0
2009-06-15,34.909,35.039,34.301,34.823,133256,0
2009-06-16,34.653,34.712,32.894,33.117,126171,0
2009-06-17,33.169,33.383,32.697,33.212,94963,0
2009-06-18,33.684,34.549,33.675,33.933,115790,0
2009-06-19,34.388,34.754,34.301,34.515,238555,0
2009-06-22,34.592,34.6,33.41,33.459,104833,0
2009-06-23,33.735,34.549,33.427,34.319,67981,0
2009-06-24,34.678,34.918,33.023,33.151,102579,0
2009-06-25,33.014,34.411,32.801,34.087,69353,0
2009-06-26,33.803,34.078,33.572,33.915,78305,0
2009-06-29,33.907,34.497,33.495,34.404,104722,0
2009-06-30,34.396,34.721,34.078,34.404,73217,0
2009-07-01,34.9,35.457,34.721,35.209,43141,0
2009-07-02,34.893,35.124,34.233,34.497,64879,0
2009-07-06,34.311,35.543,34.241,34.9,110482,0
2009-07-07,34.73,35.08,33.992,34.069,103821,0
2009-07-08,34.069,34.678,33.487,34.146,148933,0
2009-07-09,34.497,34.515,33.185,33.528,52707,0
2009-07-10,33.229,33.604,32.929,33.468,66719,0
2009-07-13,33.745,34.292,33.238,33.468,172703,0
2009-07-14,33.487,33.777,33.314,33.495,84876,0
2009-07-15,33.88,35.536,33.708,35.271,222114,0
2009-07-16,35.234,36.143,34.858,36.066,100237,0
2009-07-17,35.93,37.293,35.871,36.367,163034,0
2009-07-20,36.677,36.677,35.844,36.298,113871,0
2009-07-21,36.402,36.625,35.775,35.989,113455,0
2009-07-22,36.265,37.73,35.904,37.156,149401,0
2009-07-23,37.38,38.348,37.217,37.671,151924,0
2009-07-24,37.251,38.236,37.251,38.073,125603,0
2009-07-27,38.245,38.975,37.843,38.914,46770,0
2009-07-28,39.008,39.609,38.374,38.709,55344,0
2009-07-29,38.066,38.906,37.671,38.185,58414,0
2009-07-30,38.538,39.599,38.331,39.24,59694,0
2009-07-31,39.24,40.116,39.155,39.617,76547,0
2009-08-03,40.346,42.447,40.301,42.019,188990,0
2009-08-04,42.069,44.274,41.805,42.378,146337,0
2009-08-05,42.704,42.704,41.675,42.019,67652,0
2009-08-06,42.378,42.378,41.89,41.959,62713,0
2009-08-07,42.447,42.576,41.178,41.932,85828,0
2009-08-10,41.838,42.019,41.632,42.011,54292,0
2009-08-11,41.375,41.427,39.73,40.079,109698,0
2009-08-12,39.874,40.31,39.652,39.901,104551,0
2009-08-13,40.251,40.492,39.162,40.433,46509,0
2009-08-14,40.783,40.783,39.806,40.183,49597,0
2009-08-17,39.455,39.455,38.947,39.162,32916,0
2009-08-18,39.155,39.342,38.596,38.847,71797,0
2009-08-19,38.709,39.522,38.587,39.489,52627,0
2009-08-20,39.746,40.374,39.668,39.96,108054,0
2009-08-21,40.124,40.801,39.815,40.535,58126,0
2009-08-24,40.793,41.334,39.97,40.298,114922,0
2009-08-25,40.298,40.629,39.926,40.242,25173,0
2009-08-26,40.037,40.164,39.085,39.378,97597,0
2009-08-27,39.455,40.543,39.247,40.509,60268,0
2009-08-28,40.518,41.092,39.599,40.183,92437,0
2009-08-31,39.233,39.292,37.756,38.229,124883,0
2009-09-01,37.137,38.392,36.341,36.726,93733,0
2009-09-02,36.042,37.679,36.042,37.328,65075,0
2009-09-03,37.867,37.903,36.633,37.629,162589,0
2009-09-04,37.928,39.12,37.584,38.966,109262,0
2009-09-08,39.033,39.265,38.288,38.87,83907,0
2009-09-09,38.966,38.966,37.903,38.03,72832,0
2009-09-10,38.245,38.547,37.816,38.47,93510,0
2009-09-11,38.554,39.489,38.365,39.179,100708,0
2009-09-14,38.802,38.947,38.193,38.203,120990,0
2009-09-15,38.203,38.897,38.057,38.863,109526,0
2009-09-16,39.351,40.509,38.778,39.934,102565,0
2009-09-17,39.934,41.076,39.626,40.835,138632,0
2009-09-18,41.143,42.875,41.031,42.422,124198,0
2009-09-21,42.104,42.198,40.896,41.076,79217,0
2009-09-22,41.769,41.959,41.118,41.573,91384,0
2009-09-23,41.805,41.821,41.35,41.512,153374,0
2009-09-24,41.916,41.967,40.578,40.801,103530,0
2009-09-25,40.929,41.118,40.656,40.86,109221,0
2009-09-28,40.963,40.972,40.396,40.835,114910,0
2009-09-29,40.835,41.247,40.612,40.835,48551,0
2009-09-30,40.999,41.737,40.423,41.247,131093,0
2009-10-01,41.247,42.011,40.337,40.946,406502,0
2009-10-02,41.109,43.682,41.058,43.287,318833,0
2009-10-05,43.606,43.811,42.842,43.046,181246,0
2009-10-06,43.785,44.924,43.191,43.262,208030,0
2009-10-07,43.262,44.059,42.765,43.03,198431,0
2009-10-08,43.091,43.794,42.662,43.519,159114,0
2009-10-09,43.528,43.528,42.927,43.1,66047,0
2009-10-12,43.278,44.281,43.278,44.249,68395,0
2009-10-13,44.668,46.134,44.385,45.567,213255,0
2009-10-14,45.885,46.64,45.242,45.705,155336,0
2009-10-15,45.869,45.869,45.277,45.644,95335,0
2009-10-16,45.622,46.305,45.191,45.937,167460,0
2009-10-19,45.705,47.146,45.689,46.923,174395,0
2009-10-20,46.846,46.89,45.989,46.468,58184,0
2009-10-21,46.297,46.853,46.031,46.357,85381,0
2009-10-22,46.031,46.82,45.758,46.648,74668,0
2009-10-23,46.718,46.992,45.79,46.571,77284,0
2009-10-26,46.305,47.292,45.371,45.603,107090,0
2009-10-27,45.028,46.228,45.019,45.182,88811,0
2009-10-28,45.449,45.749,44.771,45.536,220198,0
2009-10-29,45.877,47.035,45.844,46.648,77674,0
2009-10-30,45.79,46.571,45.551,46.255,196773,0
2009-11-02,45.937,46.648,45.851,46.195,164256,0
2009-11-03,45.835,45.835,44.993,45.405,217474,0
2009-11-04,45.355,47.224,45.311,46.665,129656,0
2009-11-05,46.768,46.999,46.134,46.89,234744,0
2009-11-06,46.838,47.103,45.911,46.228,119658,0
2009-11-09,46.958,47.49,46.795,47.164,86069,0
2009-11-10,46.82,48.134,46.805,47.259,94175,0
2009-11-11,47.352,47.413,45.954,46.451,273232,0
2009-11-12,46.521,46.734,45.482,45.491,49542,0
2009-11-13,45.713,46.305,45.491,46.255,52685,0
2009-11-16,46.734,47.481,46.142,47.395,107423,0
2009-11-17,47.395,48.372,47.224,48.329,93807,0
2009-11-18,48.347,48.562,47.472,47.72,86281,0
2009-11-19,47.317,48.151,46.949,47.867,133153,0
2009-11-20,47.369,47.549,46.94,47.265,37632,0
2009-11-23,48.073,48.835,47.437,47.901,126810,0
2009-11-24,47.875,50.387,47.875,50.311,217610,0
2009-11-25,50.929,52.446,49.993,50.807,485974,0
2009-11-27,49.015,49.736,48.364,49.274,147068,0
2009-11-30,49.299,49.383,48.578,48.99,104192,0
2009-12-01,49.222,49.487,48.956,49.342,159569,0
2009-12-02,49.59,49.967,49.445,49.907,208405,0
2009-12-03,50.165,50.379,49.274,49.805,278856,0
2009-12-04,50.379,50.645,49.967,50.609,174079,0
2009-12-07,50.087,50.757,49.924,50.723,305407,0
2009-12-08,50.216,50.757,49.667,50.415,119361,0
2009-12-09,50.405,51.024,50.172,50.593,112383,0
2009-12-10,50.593,51.58,50.593,51.518,207833,0
2009-12-11,51.518,53.141,51.45,52.78,91629,0
2009-12-14,53.406,53.613,52.951,53.569,113075,0
2009-12-15,53.467,53.467,52.514,52.917,174763,0
2009-12-16,53.569,53.587,52.78,53.012,116002,0
2009-12-17,52.359,53.26,52.224,52.882,110796,0
2009-12-18,53.209,53.268,52.009,52.969,111459,0
2009-12-21,52.755,53.861,52.755,53.122,36778,0
2009-12-22,52.927,54.478,52.927,54.478,58948,0
2009-12-23,54.322,56.648,54.322,56.347,84204,0
2009-12-24,56.322,57.394,55.739,57.341,34511,0
2009-12-28,57.925,57.925,56.802,56.931,96131,0
2009-12-29,57.239,57.247,56.458,56.587,62647,0
2009-12-30,56.682,56.896,56.227,56.604,53922,0
2009-12-31,56.604,57.136,56.27,56.356,31572,0
2010-01-04,56.794,57.608,56.785,57.17,73671,0
2010-01-05,57.247,57.436,56.194,56.27,175203,0
2010-01-06,56.203,56.759,55.986,56.458,115916,0
2010-01-07,56.698,56.698,56.347,56.64,102387,0
2010-01-08,56.554,56.554,55.464,55.576,127020,0
2010-01-11,53.963,54.042,50.8,52.017,989420,0
2010-01-12,51.426,52.31,51.064,51.383,279421,0
2010-01-13,51.512,53.165,51.064,52.882,234006,0
2010-01-14,52.524,53.304,52.524,52.977,86711,0
2010-01-15,52.473,53.115,52.387,52.917,62722,0
2010-01-19,52.951,53.012,51.494,52.042,114006,0
2010-01-20,50.91,51.364,49.847,50.25,212989,0
2010-01-21,49.96,50.5,49.006,49.761,169683,0
2010-01-22,49.282,50.524,49.144,50.19,109626,0
2010-01-25,50.73,50.833,49.727,49.976,136892,0
2010-01-26,49.838,50.627,49.154,49.453,142525,0
2010-01-27,49.015,50.713,48.458,50.397,313671,0
2010-01-28,51.142,52.935,50.92,52.823,403828,0
2010-01-29,53.251,53.886,52.31,53.089,303207,0
2010-02-01,53.791,53.852,52.31,52.755,149059,0
2010-02-02,53.2,53.989,53.012,53.714,151274,0
2010-02-03,53.852,53.869,53.277,53.536,81921,0
2010-02-04,53.696,53.696,50.593,50.765,177513,0
2010-02-05,50.429,50.861,49.875,50.765,194940,0
2010-02-08,50.765,51.64,50.362,50.747,215850,0
2010-02-09,51.263,53.141,51.169,52.446,271475,0
2010-02-10,51.776,52.224,49.916,50.74,176381,0
2010-02-11,50.618,51.845,50.455,51.323,167240,0
2010-02-12,50.645,50.969,50.25,50.938,107227,0
2010-02-16,51.101,51.753,50.645,51.177,157488,0
2010-02-17,51.373,52.627,51.332,52.411,97711,0
2010-02-18,52.318,53.844,52.214,53.809,189679,0
2010-02-19,53.45,54.236,53.295,53.578,82357,0
2010-02-22,53.723,55.164,53.44,54.708,116081,0
2010-02-23,53.886,54.871,53.852,53.861,75970,0
2010-02-24,54.255,54.368,53.886,54.159,53121,0
2010-02-25,53.886,54.77,53.509,54.77,54069,0
2010-02-26,54.966,55.472,54.563,55.061,130918,0
2010-03-01,55.55,56.973,55.491,56.733,146657,0
2010-03-02,57.684,58.019,57.418,57.839,121871,0
2010-03-03,57.882,58.62,57.882,58.422,101226,0
2010-03-04,58.869,59.59,58.518,59.135,165544,0
2010-03-05,59.7,59.965,59.323,59.745,109503,0
2010-03-08,59.605,60.223,58.328,58.396,272556,0
2010-03-09,58.432,58.432,56.656,56.725,478514,0
2010-03-10,56.27,56.725,54.847,56.157,358860,0
2010-03-11,55.636,56.372,55.636,56.253,309899,0
2010-03-12,56.167,57.127,56.167,56.604,174002,0
2010-03-15,56.185,56.382,54.545,54.745,151985,0
2010-03-16,54.881,55.087,53.869,54.95,170671,0
2010-03-17,55.276,55.276,54.708,54.923,278922,0
2010-03-18,55.01,55.222,54.512,54.616,107389,0
2010-03-19,54.726,55.078,53.75,54.159,164260,0
2010-03-22,53.989,55.001,53.774,54.881,132066,0
2010-03-23,54.649,56.305,54.624,56.133,129864,0
2010-03-24,56.211,56.768,55.79,56.578,122277,0
2010-03-25,56.433,56.922,55.25,55.772,212933,0
2010-03-26,55.772,55.772,54.803,55.592,115558,0
2010-03-29,56.203,56.853,55.747,56.064,97416,0
2010-03-30,56.398,57.875,56.398,57.761,116330,0
2010-03-31,57.761,58.295,56.973,56.982,87730,0
2010-04-01,53.174,58.328,53.174,58.019,116704,0
2010-04-05,57.909,58.869,57.798,58.697,108679,0
2010-04-06,58.242,58.722,57.847,58.028,72915,0
2010-04-07,57.377,58.114,57.359,57.743,176587,0
2010-04-08,57.326,57.326,55.396,56.09,324989,0
2010-04-09,56.064,57.409,55.945,57.3,491015,0
2010-04-12,57.445,57.445,56.013,56.486,104690,0
2010-04-13,56.372,59.871,56.372,59.631,377300,0
2010-04-14,59.838,60.386,59.546,60.241,238160,0
2010-04-15,59.785,60.498,59.785,60.352,69641,0
2010-04-16,59.889,60.352,57.798,57.994,157998,0
2010-04-19,58.011,58.715,57.822,58.706,121165,0
2010-04-20,59.083,60.06,58.836,60.033,108161,0
2010-04-21,59.581,59.581,58.182,58.414,172556,0
2010-04-22,59.015,59.015,57.891,58.749,117488,0
2010-04-23,58.745,60.034,58.745,59.412,73060,0
2010-04-26,59.408,61.168,59.375,60.875,154314,0
2010-04-27,60.866,60.866,57.247,57.317,123382,0
2010-04-28,57.54,59.726,57.418,58.602,171923,0
2010-04-29,59.425,60.43,58.722,60.25,164835,0
2010-04-30,59.821,60.789,59.821,60.026,203813,0
2010-05-03,60.274,60.465,59.821,59.821,61315,0
2010-05-04,59.048,59.048,56.564,57.033,177146,0
2010-05-05,56.253,56.631,55.276,55.851,161229,0
2010-05-06,55.231,56.331,52.788,54.53,192780,0
2010-05-07,54.53,55.061,53.209,54.304,152886,0
2010-05-10,57.196,58.482,56.564,58.337,133977,0
2010-05-11,57.394,59.598,57.394,58.757,186691,0
2010-05-12,58.928,59.34,58.389,58.989,65888,0
2010-05-13,58.56,59.444,58.552,58.997,115714,0
2010-05-14,58.577,58.577,57.513,58.174,97152,0
2010-05-17,58.131,59.169,56.117,59.075,203573,0
2010-05-18,59.898,60.026,57.255,57.558,207366,0
2010-05-19,56.759,57.627,56.244,56.587,176180,0
2010-05-20,55.327,56.022,54.555,54.667,176458,0
2010-05-21,54.11,56.048,53.818,56.004,185444,0
2010-05-24,56.048,56.853,55.568,56.382,124081,0
2010-05-25,54.539,55.815,54.539,55.592,107581,0
2010-05-26,55.739,57.531,55.739,56.108,121222,0
2010-05-27,56.535,58.655,56.535,58.655,68012,0
2010-05-28,59.015,59.066,56.648,57.041,171532,0
2010-06-01,57.463,59.169,57.463,57.925,120990,0
2010-06-02,58.226,59.391,58.054,59.169,96981,0
2010-06-03,59.271,60.018,58.799,59.682,153771,0
2010-06-04,58.612,58.937,57.736,58.122,142473,0
2010-06-07,58.191,58.311,56.312,56.768,120574,0
2010-06-08,56.878,57.041,56.031,56.595,121981,0
2010-06-09,56.741,57.403,56.433,56.725,86178,0
2010-06-10,57.951,59.682,57.694,59.511,79696,0
2010-06-11,59.297,59.983,58.508,59.932,58944,0
2010-06-14,60.47,61.606,59.417,59.64,94164,0
2010-06-15,60.369,60.369,58.757,60.197,118669,0
2010-06-16,59.906,60.661,59.675,60.267,64541,0
2010-06-17,60.335,60.685,58.765,60.182,97051,0
2010-06-18,59.682,60.831,59.682,60.345,77175,0
2010-06-21,60.826,61.209,58.534,58.799,90776,0
2010-06-22,58.337,59.254,58.269,58.518,58384,0
2010-06-23,57.942,58.14,56.157,57.093,149513,0
2010-06-24,57.093,57.162,55.909,56.811,85171,0
2010-06-25,56.811,57.473,56.235,56.741,48179,0
2010-06-28,57.093,57.359,56.572,56.828,39254,0
2010-06-29,55.576,55.799,53.645,54.11,161601,0
2010-06-30,54.493,54.632,53.35,53.668,195754,0
2010-07-01,53.621,53.998,52.387,53.818,110524,0
2010-07-02,53.501,55.464,53.363,54.745,93362,0
2010-07-06,54.976,57.694,54.976,57.558,126489,0
2010-07-07,57.666,58.405,56.69,57.608,116415,0
2010-07-08,57.866,58.028,56.717,56.905,58569,0
2010-07-09,56.408,58.67,56.408,58.645,43741,0
2010-07-12,58.799,59.375,58.303,58.518,63293,0
2010-07-13,59.33,59.554,58.174,58.869,82460,0
2010-07-14,58.946,59.537,57.994,59.511,59727,0
2010-07-15,59.408,59.768,58.602,59.425,89463,0
2010-07-16,59.425,59.453,57.292,57.48,80039,0
2010-07-19,57.454,57.694,56.982,57.206,60419,0
2010-07-20,57.016,57.069,56.441,56.836,167629,0
2010-07-21,57.041,57.635,56.965,57.239,120755,0
2010-07-22,57.558,58.441,57.265,57.521,137060,0
2010-07-23,57.093,57.857,56.948,57.409,132941,0
2010-07-26,56.417,57.54,56.408,57.513,122471,0
2010-07-27,58.062,58.062,57.292,57.386,143168,0
2010-07-28,57.069,57.418,56.494,56.725,70983,0
2010-07-29,57.026,57.3,56.517,57.05,299718,0
2010-07-30,56.861,58.793,56.622,58.74,206241,0
2010-08-02,59.598,59.983,58.679,59.434,131300,0
2010-08-03,59.417,59.983,59.281,59.821,76687,0
2010-08-04,59.838,60.771,59.838,60.722,84097,0
2010-08-05,60.722,60.841,59.717,59.855,70146,0
2010-08-06,58.577,60.19,58.568,60.111,70034,0
2010-08-09,60.111,60.798,59.915,60.352,71761,0
2010-08-10,59.794,60.584,59.554,60.128,63078,0
2010-08-11,58.14,59.066,58.14,58.534,118633,0
2010-08-12,58.096,59.358,58.096,59.315,62801,0
2010-08-13,59.726,60.515,59.408,60.182,66496,0
2010-08-16,59.453,60.866,59.444,60.345,126264,0
2010-08-17,60.635,61.75,59.957,61.528,118867,0
2010-08-18,61.87,64.683,61.389,64.673,317279,0
2010-08-19,64.554,65.386,63.653,63.877,280850,0
2010-08-20,63.868,63.868,62.641,63.132,113502,0
2010-08-23,63.593,64.486,63.001,63.027,92130,0
2010-08-24,62.41,62.599,61.638,62.058,94916,0
2010-08-25,61.698,64.304,60.789,63.612,175340,0
2010-08-26,64.134,64.134,63.286,63.628,63977,0
2010-08-27,63.954,64.313,62.916,64.185,70036,0
2010-08-30,63.877,64.527,63.549,63.91,65907,0
2010-08-31,63.918,64.621,63.644,64.374,99682,0
2010-09-01,65.531,65.874,65.188,65.832,147310,0
2010-09-02,66.046,66.576,65.822,66.113,117138,0
2010-09-03,66.793,67.341,66.151,66.458,125267,0
2010-09-07,65.729,66.938,65.729,66.38,102832,0
2010-09-08,66.723,67.04,66.151,66.174,96072,0
2010-09-09,66.809,66.809,65.867,66.286,119143,0
2010-09-10,66.141,67.162,66.141,67.067,90783,0
2010-09-13,68.285,68.558,67.941,68.172,87891,0
2010-09-14,68.317,69.381,68.069,68.859,101035,0
2010-09-15,68.91,69.091,68.139,68.962,100511,0
2010-09-16,69.029,69.503,68.208,68.609,84904,0
2010-09-17,68.276,68.979,68.155,68.603,37388,0
2010-09-20,68.772,68.979,68.625,68.825,62792,0
2010-09-21,69.177,69.485,68.103,69.201,107305,0
2010-09-22,69.689,70.171,67.521,69.494,81818,0
2010-09-23,69.331,69.381,68.412,68.711,49444,0
2010-09-24,69.543,69.58,68.97,69.295,129468,0
2010-09-27,69.674,69.897,69.201,69.682,114009,0
2010-09-28,70.102,70.102,67.888,68.928,279129,0
2010-09-29,68.217,69.417,68.045,68.721,165146,0
2010-09-30,69.124,69.124,66.354,67.076,134887,0
2010-10-01,68.001,68.257,67.246,67.554,90245,0
2010-10-04,67.059,67.992,66.895,67.308,60057,0
2010-10-05,67.582,69.029,67.349,68.866,111008,0
2010-10-06,69.331,69.589,65.883,66.902,289258,0
2010-10-07,66.825,66.87,65.883,66.825,126153,0
2010-10-08,67.222,68.257,66.56,67.864,54758,0
2010-10-11,68.045,68.045,66.895,67.434,127196,0
2010-10-12,66.981,69.219,66.586,69.047,129873,0
2010-10-13,69.022,70.427,69.022,70.162,117590,0
2010-10-14,69.879,70.693,69.775,70.574,163220,0
2010-10-15,70.873,71.079,69.982,70.71,90267,0
2010-10-18,71.002,71.115,70.342,70.873,65706,0
2010-10-19,69.853,70.282,68.849,69.072,39728,0
2010-10-20,68.603,69.648,68.336,68.422,92021,0
2010-10-21,68.936,69.957,68.113,69.552,166488,0
2010-10-22,69.254,69.364,66.748,66.843,197735,0
2010-10-25,68.517,68.517,65.635,65.995,194171,0
2010-10-26,64.794,66.973,64.787,66.938,187298,0
2010-10-27,67.162,67.29,66.046,66.661,105419,0
2010-10-28,67.513,67.554,66.834,67.23,304565,0
2010-10-29,66.536,68.811,66.527,68.144,222888,0
2010-11-01,69.047,69.27,67.992,68.113,107845,0
2010-11-02,68.086,69.485,67.554,69.399,78146,0
2010-11-03,68.875,69.793,68.671,69.056,34728,0
2010-11-04,69.364,69.742,68.764,69.518,140694,0
2010-11-05,69.399,69.734,68.309,68.517,34908,0
2010-11-08,68.172,68.866,67.675,68.866,49725,0
2010-11-09,68.603,69.107,67.752,68.412,64704,0
2010-11-10,68.764,69.133,68.309,69.114,40818,0
2010-11-11,68.825,69.022,68.371,68.618,35423,0
2010-11-12,68.008,68.703,67.975,68.703,47443,0
2010-11-15,69.304,69.304,68.139,68.225,20148,0
2010-11-16,68.309,68.585,67.864,68.343,96130,0
2010-11-17,68.772,68.97,67.736,68.257,45325,0
2010-11-18,69.072,70.624,68.635,70.453,48984,0
2010-11-19,70.427,70.427,68.54,69.227,75884,0
2010-11-22,69.603,72.006,68.558,71.56,159074,0
2010-11-23,69.475,71.259,68.91,69.889,57657,0
2010-11-24,70.171,70.746,69.922,70.746,67605,0
2010-11-26,70.128,70.317,69.425,69.518,19506,0
2010-11-29,68.772,69.845,67.176,69.603,79918,0
2010-11-30,68.169,69.53,68.169,69.442,178176,0
2010-12-01,70.153,70.461,69.571,69.93,81420,0
2010-12-02,69.63,70.66,69.63,70.317,98536,0
2010-12-03,69.236,70.239,69.236,70.102,37788,0
2010-12-06,70.075,70.213,69.597,70.044,79435,0
2010-12-07,70.746,70.814,69.133,69.191,112932,0
2010-12-08,68.979,69.458,68.448,69.091,61853,0
2010-12-09,69.39,69.39,67.341,67.803,118021,0
2010-12-10,68.172,68.172,66.902,67.521,120285,0
2010-12-13,67.803,68.609,67.622,68.471,84055,0
2010-12-14,68.807,69.784,68.663,69.674,86071,0
2010-12-15,69.784,70.111,69.168,69.219,43425,0
2010-12-16,69.63,70.205,69.535,69.665,47379,0
2010-12-17,69.811,69.889,69.331,69.657,52916,0
2010-12-20,69.889,70.849,69.889,70.693,126425,0
2010-12-21,71.174,72.545,70.934,71.294,141978,0
2010-12-22,71.449,71.466,70.582,70.805,58812,0
2010-12-23,70.873,71.269,70.693,71.259,39462,0
2010-12-27,71.053,71.698,70.891,71.698,71166,0
2010-12-28,71.852,71.902,71.217,71.251,46069,0
2010-12-29,71.218,71.632,70.647,70.683,40051,0
2010-12-30,70.971,71.156,69.469,70.173,50850,0
2010-12-31,70.128,71.05,69.82,70.683,40871,0
2011-01-03,71.174,72.923,71.106,71.731,116434,0
2011-01-04,72.006,72.195,69.93,70.565,88171,0
2011-01-05,70.668,71.269,70.034,70.976,37924,0
2011-01-06,70.849,71.225,70.358,71.182,39830,0
2011-01-07,70.976,71.439,70.642,70.968,35881,0
2011-01-10,71.353,71.353,70.746,71.002,47918,0
2011-01-11,71.816,71.869,70.599,70.737,139520,0
2011-01-12,71.303,72.033,70.916,71.106,121803,0
2011-01-13,71.362,71.362,70.574,70.873,43969,0
2011-01-14,71.13,71.43,70.412,70.565,58695,0
2011-01-18,70.556,71.269,69.716,70.075,68216,0
2011-01-19,70.067,70.273,69.072,69.441,43597,0
2011-01-20,69.159,69.262,67.504,68.248,64342,0
2011-01-21,68.635,68.816,67.821,68.045,34712,0
2011-01-24,67.838,68.139,67.607,67.932,32543,0
2011-01-25,67.622,68.086,67.299,68.036,50717,0
2011-01-26,68.788,69.262,68.095,68.97,68405,0
2011-01-27,68.807,70.128,68.764,70.016,98977,0
2011-01-28,69.835,70.016,67.136,67.563,86235,0
2011-01-31,65.683,68.186,65.683,67.897,82699,0
2011-02-01,68.293,69.698,67.847,69.621,78048,0
2011-02-02,69.399,70.787,69.27,70.599,117862,0
2011-02-03,70.231,70.317,69.082,69.168,55433,0
2011-02-04,69.449,69.552,67.736,67.813,33348,0
2011-02-07,68.208,68.508,67.349,67.821,36485,0
2011-02-08,67.246,67.598,67.145,67.496,36690,0
2011-02-09,67.615,68.001,66.363,66.877,546787,0
2011-02-10,66.158,66.569,65.942,66.028,60493,0
2011-02-11,66.158,66.947,66.113,66.92,88266,0
2011-02-14,66.594,66.785,64.313,64.804,270416,0
2011-02-15,64.477,65.36,64.39,64.709,76449,0
2011-02-16,65.112,65.335,64.923,65.188,272288,0
2011-02-18,65.367,65.814,64.39,65.172,223307,0
2011-02-22,64.836,65,62.924,63.115,156904,0
2011-02-23,62.762,63.774,61.185,62.171,280086,0
2011-02-24,62.136,63.045,62.136,62.771,113228,0
2011-02-25,63.156,63.26,61.946,62.032,137366,0
2011-02-28,62.82,63.153,61.914,62.653,207237,0
2011-03-01,62.424,62.768,61.459,61.81,138976,0
2011-03-02,62.676,64.418,62.549,64.296,227838,0
2011-03-03,64.459,65.676,64.296,65.497,259428,0
2011-03-04,65.309,66.046,64.323,65.128,120945,0
2011-03-07,64.896,65.077,63.706,64.357,263822,0
2011-03-08,64.296,64.896,63.385,64.502,457045,0
2011-03-09,64.579,65.78,64.118,65.762,135210,0
2011-03-10,65.051,65.344,64.904,64.99,139717,0
2011-03-11,64.426,65.832,64.426,65.42,116796,0
2011-03-14,64.313,65.309,64.313,65.172,205037,0
2011-03-15,64.313,65.463,63.508,65.258,78768,0
2011-03-16,66.757,66.757,64.141,64.227,213723,0
2011-03-17,64.752,65.254,64.402,64.919,180244,0
2011-03-18,65.926,65.926,64.809,64.846,192787,0
2011-03-21,66.02,66.709,65.814,66.003,121599,0
2011-03-22,65.822,66.158,65.694,65.918,101995,0
2011-03-23,66.183,67.376,65.608,67.341,124245,0
2011-03-24,67.959,67.966,67.582,67.882,92551,0
2011-03-25,67.845,68.239,67.633,67.774,109519,0
2011-03-28,68.008,68.517,67.513,67.598,108803,0
2011-03-29,67.145,67.222,66.576,66.862,185398,0
2011-03-30,66.8,67.006,66.569,66.793,176695,0
2011-03-31,66.342,66.949,65.649,66.017,564398,0
2011-04-01,66.666,68.504,66.299,68.344,123247,0
2011-04-04,68.749,69.159,68.618,68.825,61737,0
2011-04-05,69.585,70.042,68.978,69.768,91916,0
2011-04-06,70.051,70.171,69.295,69.323,65669,0
2011-04-07,69.459,70.154,68.713,69.013,69747,0
2011-04-08,69.459,69.874,68.466,69.293,62419,0
2011-04-11,69.236,69.871,69.201,69.441,55284,0
2011-04-12,68.821,69.478,67.941,67.941,69128,0
2011-04-13,68.379,68.618,68.008,68.618,74807,0
2011-04-14,68.513,70.41,68.513,70.066,79872,0
2011-04-15,70.173,70.173,69.54,69.944,48878,0
2011-04-18,68.02,69.741,68.02,69.372,87859,0
2011-04-19,69.759,70.874,69.311,70.795,115231,0
2011-04-20,71.428,71.876,71.025,71.192,104550,0
2011-04-21,71.788,71.991,70.48,70.523,53879,0
2011-04-25,70.489,70.918,70.489,70.602,59541,0
2011-04-26,70.489,70.602,69.855,69.907,65688,0
2011-04-27,69.768,70.744,69.768,70.057,199953,0
2011-04-28,70.374,70.683,69.497,69.935,450822,0
2011-04-29,70.26,70.498,69.734,70.066,558754,0
2011-05-02,70.356,70.382,69.426,69.627,79305,0
2011-05-03,69.399,70.683,68.838,70.313,247242,0
2011-05-04,70.074,70.225,69.724,69.865,62507,0
2011-05-05,70.207,70.26,68.742,68.926,205097,0
2011-05-06,69.593,70.102,69.182,69.751,359301,0
2011-05-09,69.899,71.876,69.785,71.604,203672,0
2011-05-10,71.525,73.669,70.234,73.492,107961,0
2011-05-11,73.72,74.565,73.421,73.519,187703,0
2011-05-12,73.053,73.685,71.78,73.572,109993,0
2011-05-13,73.316,73.625,72.904,73.562,77273,0
2011-05-16,73.703,74.133,73.467,74.055,70587,0
2011-05-17,74.16,74.37,73.72,74.274,94683,0
2011-05-18,74.582,74.756,74.036,74.617,88826,0
2011-05-19,75.434,75.434,74.653,74.811,74253,0
2011-05-20,74.336,74.811,74.011,74.518,33120,0
2011-05-23,74.029,74.029,73.475,73.728,22064,0
2011-05-24,74.676,74.732,74.036,74.116,62856,0
2011-05-25,73.956,74.247,73.396,73.738,73289,0
2011-05-26,73.887,74.283,73.756,73.948,47686,0
2011-05-27,74.503,75.461,74.213,75.206,40353,0
2011-05-31,76.953,76.953,75.715,76.337,70916,0
2011-06-01,75.987,76.198,75.214,75.284,91543,0
2011-06-02,75.679,75.679,74.415,75.233,73454,0
2011-06-03,75.802,75.82,74.968,75.654,42056,0
2011-06-06,75.644,75.644,74.686,74.853,38354,0
2011-06-07,75.407,76.672,75.407,76.337,56426,0
2011-06-08,76.258,77.059,75.539,76.767,78843,0
2011-06-09,77.26,77.498,76.847,77.146,40193,0
2011-06-10,77.936,77.936,76.286,77.409,79649,0
2011-06-13,77.456,77.559,76.663,77.155,51769,0
2011-06-14,77.437,78.858,77.111,78.691,113063,0
2011-06-15,78.525,79.01,77.067,77.216,59952,0
2011-06-16,77.559,77.594,75.767,76.919,99493,0
2011-06-17,77.173,77.619,77.015,77.312,53752,0
2011-06-20,79.017,79.017,76.777,78.421,40154,0
2011-06-21,78.911,78.99,78.175,78.596,58443,0
2011-06-22,78.64,79.755,78.63,79.5,49570,0
2011-06-23,78.878,79.984,78.43,78.99,80706,0
2011-06-24,79.186,81.186,79.186,79.772,73247,0
2011-06-27,80.034,82.426,79.8,81.451,85767,0
2011-06-28,81.397,82.09,80.863,81.475,90434,0
2011-06-29,81.346,82.021,80.967,81.38,92906,0
2011-06-30,81.258,83.55,80.397,81.698,111979,0
2011-07-01,81.713,82.776,81.713,82.513,131896,0
2011-07-05,82.918,83.593,81.996,82.303,98625,0
2011-07-06,82.707,83.225,82.136,82.17,44999,0
2011-07-07,82.357,82.575,81.397,82.1,61288,0
2011-07-08,81.627,82.357,81.554,82.294,25096,0
2011-07-11,81.846,81.846,81.258,81.38,40022,0
2011-07-12,80.766,81.776,80.579,81.53,50073,0
2011-07-13,81.415,82.426,80.151,82.16,18389,0
2011-07-14,82.17,82.505,81.355,82.406,29917,0
2011-07-15,82.592,82.926,82.198,82.707,25431,0
2011-07-18,82.127,82.926,81.698,82.127,26550,0
2011-07-19,81.863,82.839,81.547,82.628,87154,0
2011-07-20,82.477,83.242,81.388,82.258,46815,0
2011-07-21,82.951,85.474,82.452,84.937,85317,0
2011-07-22,85.27,86.15,83.629,85.498,139921,0
2011-07-25,85.324,86.632,83.216,83.972,107552,0
2011-07-26,84.305,85.228,83.4,85.069,118263,0
2011-07-27,84.445,85.561,83.742,84.909,123684,0
2011-07-28,84.576,86.176,84.576,84.868,82096,0
2011-07-29,84.761,86.009,84.357,84.586,90939,0
2011-08-01,85.201,86.957,84.919,86.87,85165,0
2011-08-02,87.309,87.72,84.963,85.078,76195,0
2011-08-03,85.525,86.59,82.285,84.347,111595,0
2011-08-04,84.165,84.165,80.257,80.618,84182,0
2011-08-05,81.046,85.228,77.559,80.369,102139,0
2011-08-08,84.076,84.076,74.345,74.783,94876,0
2011-08-09,75.398,78.63,73.782,78.481,107206,0
2011-08-10,76.909,78.675,75.61,76.601,48334,0
2011-08-11,77.303,80.23,76.839,79.711,68696,0
2011-08-12,80.579,80.579,79.122,80.089,58220,0
2011-08-15,79.93,81.563,79.93,81.319,29596,0
2011-08-16,80.942,85.165,80.538,84.929,140430,0
2011-08-17,81.055,86.219,81.055,85.437,87551,0
2011-08-18,82.389,84.341,82.389,83.734,132278,0
2011-08-19,82.416,84.472,82.082,82.249,81000,0
2011-08-22,82.794,85.087,82.249,82.741,51133,0
2011-08-23,83.102,85.429,82.918,85.429,45526,0
2011-08-24,80.658,90.111,80.658,84.973,47524,0
2011-08-25,85.991,86.448,84.12,84.171,105317,0
2011-08-26,83.443,85.104,81.355,82.495,90837,0
2011-08-29,84.112,85.131,83.146,85.112,40518,0
2011-08-30,85.149,85.65,83.838,85.387,34751,0
2011-08-31,85.869,87.203,84.673,86.765,108585,0
2011-09-01,86.686,88.713,85.991,86.669,57087,0
2011-09-02,85.851,87.783,85.341,85.553,95626,0
2011-09-06,83.049,84.752,82.16,83.128,112411,0
2011-09-07,84.383,84.383,83.163,83.866,99434,0
2011-09-08,83.567,83.876,81.932,82.082,43678,0
2011-09-09,81.266,81.642,79.878,80.476,86201,0
2011-09-12,76.979,80.825,76.312,80.168,57121,0
2011-09-13,80.081,81.037,78.701,81.037,29222,0
2011-09-14,80.705,81.582,79.597,81.107,61405,0
2011-09-15,82.17,83.049,81.301,82.97,104086,0
2011-09-16,83.34,84.331,83.102,83.893,32459,0
2011-09-19,81.397,83.295,81.397,82.17,48788,0
2011-09-20,81.651,83.988,81.651,83.638,54940,0
2011-09-21,83.311,83.83,81.758,81.785,63504,0
2011-09-22,79.5,79.554,74.756,75.795,139468,0
2011-09-23,75.187,76.416,73.869,74.518,137918,0
2011-09-26,74.66,77.383,73.855,77.085,105536,0
2011-09-27,79.044,80.985,78.57,80.151,75949,0
2011-09-28,81.441,81.441,78.05,78.192,46927,0
2011-09-29,78.937,80.618,78.464,79.317,41460,0
2011-09-30,78.911,79.167,76.698,77.936,35776,0
2011-10-03,77.559,78.139,75.636,75.715,37074,0
2011-10-04,74.449,79.069,73.782,79.069,59595,0
2011-10-05,79.069,79.572,77.478,79.518,83983,0
2011-10-06,79.772,81.67,79.148,81.327,34458,0
2011-10-07,81.336,83.067,78.745,79.026,64963,0
2011-10-10,79.993,82.109,79.993,82.109,57639,0
2011-10-11,81.705,82.389,80.914,80.914,24279,0
2011-10-12,81.54,82.539,78.578,81.53,35891,0
2011-10-13,81.837,81.837,80.923,81.205,72823,0
2011-10-14,82.119,82.671,81.17,81.689,33148,0
2011-10-17,81.441,81.61,80.264,80.343,17024,0
2011-10-18,80.563,82.82,79.579,82.003,45151,0
2011-10-19,82.389,82.9,80.519,81.037,43459,0
2011-10-20,80.967,81.309,78.85,79.176,41962,0
2011-10-21,80.081,80.818,79.106,79.694,59156,0
2011-10-24,80.274,80.746,79.167,80.168,42713,0
2011-10-25,79.8,80.906,78.324,80.132,94330,0
2011-10-26,80.441,80.589,79.343,80.476,131589,0
2011-10-27,81.689,83.821,81.258,83.137,58064,0
2011-10-28,81.698,83.137,80.658,82.277,104517,0
2011-10-31,81.563,81.6,78.657,78.911,75704,0
2011-11-01,77.604,78.518,76.083,77.137,135757,0
2011-11-02,78.43,79.526,77.69,79.017,61234,0
2011-11-03,79.737,80.282,78.57,80.264,74392,0
2011-11-04,79.878,80.714,78.684,79.192,38571,0
2011-11-07,79.017,79.28,77.612,78.886,34647,0
2011-11-08,78.841,79.446,78.525,79.097,95423,0
2011-11-09,78.06,78.06,76.425,77.146,50411,0
2011-11-10,77.471,77.954,76.487,77.954,108353,0
2011-11-11,78.65,82.239,78.65,81.942,95844,0
2011-11-14,80.967,81.705,78.841,78.886,58513,0
2011-11-15,78.445,81.38,78.445,81.011,43439,0
2011-11-16,79.851,80.658,79.192,79.535,54104,0
2011-11-17,78.729,79.694,77.594,77.815,64727,0
2011-11-18,77.682,78.841,77.478,78.745,58309,0
2011-11-21,77.727,78.525,76.497,76.75,31050,0
2011-11-22,77.559,77.559,75.461,76.083,48401,0
2011-11-23,74.774,78.43,73.562,74.229,66571,0
2011-11-25,73.694,75.011,73.087,73.203,24498,0
2011-11-28,74.686,76.707,74.266,75.855,53180,0
2011-11-29,75.715,77.753,75.697,76.759,60248,0
2011-11-30,78.541,80.019,77.504,79.813,112818,0
2011-12-01,79.237,80.072,76.014,76.207,137236,0
2011-12-02,76.646,77.848,75.715,75.899,117991,0
2011-12-05,76.75,77.137,75.108,76.716,88772,0
2011-12-06,76.523,78.05,75.987,77.753,103753,0
2011-12-07,77.815,78.199,77.191,77.296,60728,0
2011-12-08,77.094,77.155,76.4,76.767,79222,0
2011-12-09,76.892,77.665,76.478,77.349,77306,0
2011-12-12,76.188,77.303,75.758,76.304,73207,0
2011-12-13,77.146,78.621,75.776,76.497,51513,0
2011-12-14,75.689,76.997,74.853,75.662,69250,0
2011-12-15,76.688,77.875,76.461,77.216,101282,0
2011-12-16,78.287,79.632,77.824,79.518,98429,0
2011-12-19,80.282,82.891,80.282,81.24,156908,0
2011-12-20,81.425,82.689,79.614,82.689,114851,0
2011-12-21,81.258,83.964,81.258,83.964,101526,0
2011-12-22,83.988,84.665,83.295,84.102,69428,0
2011-12-23,84.165,85.21,83.83,85.104,50522,0
2011-12-27,84.428,85.298,84.428,84.85,79783,0
2011-12-28,84.78,85.069,83.647,83.954,37091,0
2011-12-29,84.13,85.437,84.13,85.412,25261,0
2011-12-30,86.437,86.437,82.722,83.626,64432,0
2012-01-03,84.402,85.174,83.981,84.305,71053,0
2012-01-04,83.61,85.21,83.61,84.603,56177,0
2012-01-05,84.005,85.534,83.787,85.324,71774,0
2012-01-06,84.877,85.613,83.814,84.102,55110,0
2012-01-09,84.639,84.639,83.62,84.314,70420,0
2012-01-10,83.61,85.525,83.251,83.593,89493,0
2012-01-11,82.83,83.349,81.968,82.83,79673,0
2012-01-12,82.565,84.57,82.565,83.787,56148,0
2012-01-13,83.242,84.139,82.988,84.12,45869,0
2012-01-17,84.445,86.211,84.06,85.903,55324,0
2012-01-18,85.762,86.711,84.639,86.159,87417,0
2012-01-19,85.93,86.238,85.219,85.991,69017,0
2012-01-20,85.507,85.525,83.022,83.727,74616,0
2012-01-23,83.488,85.395,83.488,85.087,40717,0
2012-01-24,84.499,85.395,84.147,85.034,70377,0
2012-01-25,84.453,86.615,84.453,86.543,42411,0
2012-01-26,86.957,87.151,86.247,86.949,74462,0
2012-01-27,86.44,87.045,85.219,86.289,73585,0
2012-01-30,85.746,85.79,84.798,85.702,53143,0
2012-01-31,86.178,86.339,85.254,86.079,71470,0
2012-02-01,86.527,88.355,86.527,87.703,81366,0
2012-02-02,88.171,88.881,87.863,88.661,57877,0
2012-02-03,89.4,89.549,88.231,88.75,73595,0
2012-02-06,88.355,89.338,88.047,88.83,57047,0
2012-02-07,89.04,89.294,88.89,89.118,89594,0
2012-02-08,88.231,89.557,88.231,88.733,68262,0
2012-02-09,88.407,88.978,87.44,88.161,121619,0
2012-02-10,87.01,87.423,85.772,87.423,54452,0
2012-02-13,87.984,88.381,87.273,87.485,108935,0
2012-02-14,87.546,88.32,87.222,88.073,132377,0
2012-02-15,88.792,89.198,87.72,88.258,122002,0
2012-02-16,88.151,88.511,87.976,88.39,98513,0
2012-02-17,88.178,88.627,87.783,87.809,49854,0
2012-02-21,89.593,89.593,87.837,88.45,80872,0
2012-02-22,88.733,89.541,88.275,88.943,185368,0
2012-02-23,88.917,89.136,88.231,88.486,120953,0
2012-02-24,88.909,89.11,88.125,88.802,87840,0
2012-02-27,88.654,88.776,87.863,88.609,66890,0
2012-02-28,89.161,89.161,86.501,86.993,142467,0
2012-02-29,87.34,88.666,86.804,86.912,93144,0
2012-03-01,87.792,88.275,87.319,88.275,73244,0
2012-03-02,88.258,88.961,87.194,88.063,81700,0
2012-03-05,87.959,88.584,87.178,88.52,76712,0
2012-03-06,88.108,88.67,85.27,85.86,145043,0
2012-03-07,86.422,86.422,85.28,86.001,67735,0
2012-03-08,84.937,88.75,84.929,88.75,149167,0
2012-03-09,88.495,89.583,88.495,88.933,94498,0
2012-03-12,86.622,89.62,86.622,89.62,107660,0
2012-03-13,89.988,91.074,89.715,90.217,159108,0
2012-03-14,90.251,91.194,89.145,89.557,108237,0
2012-03-15,89.811,89.811,88.599,89.328,87773,0
2012-03-16,89.504,89.504,88.24,88.361,63278,0
2012-03-19,88.063,88.654,87.398,88.371,47855,0
2012-03-20,87.809,88.557,87.185,87.967,96165,0
2012-03-21,88.082,88.995,87.837,88.776,95775,0
2012-03-22,87.994,88.283,87.124,88.143,99289,0
2012-03-23,87.72,89.857,87.72,89.857,122080,0
2012-03-26,90.111,92.72,90.111,92.365,137948,0
2012-03-27,92.043,92.562,91.184,91.501,179315,0
2012-03-28,91.859,91.859,90.454,90.874,94973,0
2012-03-29,89.945,91.41,89.048,91.074,144306,0
2012-03-30,91.164,93.285,91.03,93.016,130987,0
2012-04-02,93.276,94.767,92.774,94.607,102440,0
2012-04-03,91.75,95.62,91.74,94.617,138659,0
2012-04-04,92.895,94.512,92.895,94.089,65914,0
2012-04-05,93.685,94.241,93.322,93.825,51967,0
2012-04-09,91.463,93.461,91.448,93.109,38497,0
2012-04-10,93.276,93.276,89.18,89.444,145541,0
2012-04-11,90.33,90.766,89.76,90.711,76496,0
2012-04-12,90.656,91.155,90.269,90.646,83768,0
2012-04-13,90.82,92.374,90.181,91.657,119776,0
2012-04-16,91.813,92.58,91.047,91.501,48394,0
2012-04-17,92.654,92.813,91.712,91.905,51022,0
2012-04-18,91.915,92.468,90.911,91.492,66817,0
2012-04-19,91.122,91.868,90.747,91.785,83195,0
2012-04-20,91.667,94.202,91.472,93.619,129802,0
2012-04-23,92.383,92.383,90.454,91.712,107349,0
2012-04-24,91.368,92.997,91.204,91.759,84238,0
2012-04-25,92.514,94.192,91.887,93.883,74687,0
2012-04-26,92.403,93.629,90.479,93.304,108060,0
2012-04-27,94.08,94.117,91.988,93.332,101579,0
2012-04-30,93.071,93.517,91.96,93.052,130539,0
2012-05-01,93.035,94.202,91.546,93.239,52829,0
2012-05-02,93.276,94.971,91.997,94.801,146796,0
2012-05-03,94.417,95.343,93.378,93.527,73647,0
2012-05-04,93.499,94.202,92.813,92.903,73999,0
2012-05-07,92.127,94.867,92.127,94.41,90450,0
2012-05-08,93.75,95.039,93.6,94.943,115884,0
2012-05-09,94.362,95.668,93.471,95.2,115758,0
2012-05-10,95.438,96.185,94.712,95.658,75498,0
2012-05-11,95.658,95.677,94.767,94.924,50598,0
2012-05-14,94.924,94.924,92.784,93.165,65117,0
2012-05-15,93.369,94.033,92.08,92.347,106167,0
2012-05-16,93.006,99.249,92.365,98.321,365686,0
2012-05-17,97.671,99.239,95.334,95.562,126624,0
2012-05-18,95.438,96.07,94.127,95.839,148163,0
2012-05-21,95.839,96.985,94.838,96.734,108310,0
2012-05-22,96.406,97.701,95.781,96.272,129869,0
2012-05-23,95.562,96.705,93.387,96.329,165435,0
2012-05-24,97.507,97.896,96.078,97.204,72113,0
2012-05-25,96.994,99.258,94.848,98.043,126924,0
2012-05-29,102.5,102.87,99.387,102.46,230289,0
2012-05-30,101.99,102.58,100.87,100.99,268556,0
2012-05-31,100.66,104.26,100.52,102.99,797250,0
2012-06-01,102.25,105.53,100.86,104.72,441360,0
2012-06-04,104.65,107.2,103.64,107.02,397577,0
2012-06-05,106.09,107.25,105.05,105.26,328514,0
2012-06-06,105.68,106.18,103.17,105.77,192753,0
2012-06-07,107.46,108.32,105.76,105.77,205492,0
2012-06-08,105.55,107.13,104.85,106.6,156937,0
2012-06-11,107.29,107.38,105.2,105.24,212647,0
2012-06-12,105.89,106.19,104.93,105.91,194664,0
2012-06-13,105.83,107.06,105.73,106.86,232378,0
2012-06-14,106.61,109.38,106.61,109.35,192385,0
2012-06-15,109.36,110.16,108.6,109,276711,0
2012-06-18,108.96,110.6,108.51,110.22,166114,0
2012-06-19,110.24,111.89,110.24,111.5,119036,0
2012-06-20,111.58,111.89,110.24,111.52,132804,0
2012-06-21,111.52,111.8,109.87,109.94,104024,0
2012-06-22,110.57,110.99,109.77,109.83,150397,0
2012-06-25,110.28,112.03,109,111.59,144393,0
2012-06-26,111.91,112.69,111.41,112.42,148481,0
2012-06-27,112.81,114.56,111.8,111.94,164026,0
2012-06-28,111.14,112.61,110.85,112.54,133580,0
2012-06-29,113.24,117.34,113.24,117.16,170839,0
2012-07-02,116.83,118.18,114.91,118.11,139423,0
2012-07-03,118.89,119.38,114.68,119.34,84409,0
2012-07-05,119.67,122.49,118.54,118.68,284661,0
2012-07-06,118.44,118.71,116.69,117.77,92345,0
2012-07-09,118.14,118.66,116.31,118.25,103014,0
2012-07-10,119.21,119.88,118.69,119.2,92516,0
2012-07-11,111.45,111.9,108.82,109.52,1114080,0
2012-07-12,108.97,111.45,108.08,110.99,389384,0
2012-07-13,109.38,112.09,109.38,110.89,157091,0
2012-07-16,108.52,110.88,108.52,110.06,189240,0
2012-07-17,110.1,110.99,109.55,110.41,173708,0
2012-07-18,110.84,111.45,110.34,110.68,93395,0
2012-07-19,110.37,111.15,109.69,110.18,134345,0
2012-07-20,111.54,111.64,108.21,110.28,73816,0
2012-07-23,108.2,109.27,108,109.18,61456,0
2012-07-24,108.88,108.93,106.8,107.91,129980,0
2012-07-25,106.74,108.18,99.17,100.66,548205,0
2012-07-26,100.71,102.68,100.71,101.7,195711,0
2012-07-27,101.38,103.08,100.21,101.62,259842,0
2012-07-30,100.92,103.12,100.41,101.89,253026,0
2012-07-31,101.22,101.89,97.809,99.53,410008,0
2012-08-01,99.407,102.44,99.407,101.75,197004,0
2012-08-02,100.71,103.46,100.71,103.39,253145,0
2012-08-03,104.95,105.05,103.03,103.11,114158,0
2012-08-06,102.39,103.95,100.88,101.28,155231,0
2012-08-07,101.56,102.68,100.45,100.74,88507,0
2012-08-08,100.51,101.26,100.1,101,132307,0
2012-08-09,100.85,104.83,100.85,104.42,163542,0
2012-08-10,104.52,105.16,103.83,104.05,147654,0
2012-08-13,103.5,104.33,102.36,102.49,57364,0
2012-08-14,102.24,103.57,102.24,102.71,85974,0
2012-08-15,102.78,103.64,102.04,103.39,122540,0
2012-08-16,107.75,110.36,106.26,109.04,386448,0
2012-08-17,108.44,109.63,108.35,109.19,263404,0
2012-08-20,108.98,109.13,107.59,108.31,90098,0
2012-08-21,108.14,108.5,106.24,106.25,127366,0
2012-08-22,106.19,106.3,104.31,105.29,159732,0
2012-08-23,105.16,105.98,104.35,105.66,75572,0
2012-08-24,106.05,108.31,104.12,107.85,87541,0
2012-08-27,108.67,108.91,107.5,107.98,56506,0
2012-08-28,108.35,108.63,107.8,108.15,65379,0
2012-08-29,108.58,108.58,107.31,107.68,97231,0
2012-08-30,107.37,107.74,106.16,107.2,151531,0
2012-08-31,107.55,109.26,105.94,109.26,276081,0
2012-09-04,109.65,109.65,107.95,109.26,69566,0
2012-09-05,108.65,109.86,108.44,108.8,83990,0
2012-09-06,109.77,111.36,109.47,111.02,171489,0
2012-09-07,111.04,112.08,110.83,111.44,154382,0
2012-09-10,111.26,111.65,109.89,110.57,172669,0
2012-09-11,110.16,112.78,108.96,112.27,196743,0
2012-09-12,112.36,112.69,111.01,112.28,110677,0
2012-09-13,112.68,114.94,111.09,114.65,161828,0
2012-09-14,115.77,117.14,114.91,115.87,138694,0
2012-09-17,116.3,116.43,115.1,115.43,76077,0
2012-09-18,115.77,116.11,113.9,114.16,139584,0
2012-09-19,114.93,115.41,114.35,115.33,69176,0
2012-09-20,115.63,115.84,114.38,115.21,95226,0
2012-09-21,115.7,116,114.81,114.88,61311,0
2012-09-24,114.29,115.09,113.93,115.08,75357,0
2012-09-25,114.93,116.56,114.93,115.05,74508,0
2012-09-26,114.8,114.8,113.56,114.21,75098,0
2012-09-27,114.27,115.81,114.17,115.5,49427,0
2012-09-28,114.62,116.02,114.12,115.48,71133,0
2012-10-01,116.26,117.87,115.5,117.69,68634,0
2012-10-02,117.61,118.48,117.36,118.01,70357,0
2012-10-03,118.33,118.43,117.38,117.79,50232,0
2012-10-04,118.44,119.62,118.34,119.56,77210,0
2012-10-05,119.94,121.5,119.94,120.43,45953,0
2012-10-08,120.07,120.18,118.64,118.73,72162,0
2012-10-09,118.23,118.77,117.04,117.19,126992,0
2012-10-10,117.86,117.86,115.77,116.21,59109,0
2012-10-11,116.8,118.19,116.73,117.93,73487,0
2012-10-12,118.32,119.01,118.13,118.73,46910,0
2012-10-15,118.76,120.48,118.72,119.65,61279,0
2012-10-16,119.86,120.71,119.86,120.5,98446,0
2012-10-17,120.83,123.15,120.69,123.07,93536,0
2012-10-18,121.75,123.1,121.12,121.83,57721,0
2012-10-19,121.06,121.58,119.89,120.6,61269,0
2012-10-22,120.25,120.57,118.54,119.51,64859,0
2012-10-23,119.09,119.36,118,118.2,108970,0
2012-10-24,120.17,120.17,118.28,118.35,76510,0
2012-10-25,118.78,119.8,115.05,115.99,133138,0
2012-10-26,116.71,116.71,113.5,114.52,96071,0
2012-10-31,116.34,116.61,113.86,114.5,106422,0
2012-11-01,115.5,116.55,114.59,116.32,97850,0
2012-11-02,114.72,116.41,114.39,114.95,59726,0
2012-11-05,115.83,116.54,114.79,115.82,81819,0
2012-11-06,115.41,116.17,114.56,114.56,90035,0
2012-11-07,113.82,114.96,112.11,112.27,128172,0
2012-11-08,112.47,112.76,110.66,111.08,104637,0
2012-11-09,110.21,111.7,109.77,110.76,64577,0
2012-11-12,111,112.68,111,112.52,41295,0
2012-11-13,112.74,114.93,111.69,114.92,100911,0
2012-11-14,115.05,115.64,113.9,114.23,108986,0
2012-11-15,113.69,114.77,112.36,113.43,114317,0
2012-11-16,113.69,115.79,112.65,115.79,61776,0
2012-11-19,116.33,117.54,116.33,117.26,39805,0
2012-11-20,116.06,118.63,116.06,118.39,61815,0
2012-11-21,118.43,119.33,118.22,119.02,142040,0
2012-11-23,119.02,119.88,119.02,119.84,31647,0
2012-11-26,119.64,121.59,118.93,120.83,70027,0
2012-11-27,121.28,121.52,120.36,120.48,89591,0
2012-11-28,120.49,120.85,119.56,120.73,48840,0
2012-11-29,120.96,121.61,120.58,121.47,49539,0
2012-11-30,121.33,129.8,121.33,126.29,842407,0
2012-12-03,127.41,128.48,126.17,127.09,123254,0
2012-12-04,127.54,128.32,126.43,127.1,53999,0
2012-12-05,127.08,128.09,126.31,127.34,80296,0
2012-12-06,127.37,129.93,127.07,128.44,200258,0
2012-12-07,128.27,131.03,128.27,130.86,116239,0
2012-12-10,131.2,132.73,131.11,132.42,155922,0
2012-12-11,133.86,133.89,131.67,132,167861,0
2012-12-12,131.59,131.59,129.41,129.94,199672,0
2012-12-13,130.79,130.79,128.34,129.75,178576,0
2012-12-14,130.97,131.99,129.05,131.66,328372,0
2012-12-17,131.64,132.47,129.67,130.55,134348,0
2012-12-18,131.28,134.66,131.21,133.41,124647,0
2012-12-19,133.7,134.04,132.16,133.43,188796,0
2012-12-20,132.62,134.03,131.02,133.76,112552,0
2012-12-21,131.05,132.12,130.26,130.55,141284,0
2012-12-24,130.68,131.68,130.68,131.68,25167,0
2012-12-26,132.03,132.32,129.93,130.45,34411,0
2012-12-27,130.71,132.85,129.79,130.96,76370,0
2012-12-28,130.92,132.93,129.4,131.48,99623,0
2012-12-31,131.29,133.79,130.31,133.42,94361,0
2013-01-02,134.55,137.04,134.55,136.68,142631,0
2013-01-03,136.47,136.72,135.1,135.97,88044,0
2013-01-04,135.87,136.6,135.08,136.59,72894,0
2013-01-07,136.56,136.56,134.59,135,76742,0
2013-01-08,134.89,135.41,133.82,134.28,73838,0
2013-01-09,134.6,137.06,134.3,137.06,70836,0
2013-01-10,137.54,138.57,136.85,137.53,105736,0
2013-01-11,137.69,141.65,137.69,139.3,130754,0
2013-01-14,139.6,140.31,138.8,140.2,79231,0
2013-01-15,140.19,140.56,139,139.99,46117,0
2013-01-16,139.75,141.15,139.16,140.75,74094,0
2013-01-17,140.54,140.85,137.25,140.46,106223,0
2013-01-18,140.88,142.38,140.46,141.42,65443,0
2013-01-22,142.23,142.23,140.39,141.62,68466,0
2013-01-23,142.47,143.2,140.85,141.09,44164,0
2013-01-24,141.53,142.43,140.45,141.01,45234,0
2013-01-25,142.13,142.13,139.02,140.56,127227,0
2013-01-28,140.56,142.67,140,142.23,72554,0
2013-01-29,142.49,145.49,142.49,144.33,78558,0
2013-01-30,145.12,145.12,142.19,142.55,50430,0
2013-01-31,141.17,144.88,139.64,141.51,151299,0
2013-02-01,141.57,143.27,140.99,143.01,101924,0
2013-02-04,142.25,143.62,141.88,142.1,30766,0
2013-02-05,143.47,143.68,142.25,142.83,68231,0
2013-02-06,142.44,143.65,141,141.94,48867,0
2013-02-07,142.25,143.46,139.54,140.44,65368,0
2013-02-08,140.34,141.05,139.63,140.43,89428,0
2013-02-11,140.59,140.59,138.62,138.88,114916,0
2013-02-12,139.34,140.08,138.15,139.48,74342,0
2013-02-13,140.31,141.02,139.65,141.02,80705,0
2013-02-14,140.4,142.47,139.55,142.11,91682,0
2013-02-15,142.15,142.68,140.91,142.63,61056,0
2013-02-19,142.7,144.22,141.67,143.97,65075,0
2013-02-20,144.53,145.96,143.47,145.15,84978,0
2013-02-21,145.03,146.09,142.8,145.86,110103,0
2013-02-22,146.25,148.34,144.58,146.01,73112,0
2013-02-25,146.07,146.98,144.71,144.82,67096,0
2013-02-26,144.89,145.52,142.57,145.32,88574,0
2013-02-27,145.16,148.14,144.44,147.68,115931,0
2013-02-28,147.33,151.62,145.8,150.97,185231,0
2013-03-01,150.37,150.44,148.08,149.93,112635,0
2013-03-04,149.93,150.29,146.51,146.97,155440,0
2013-03-05,148.09,148.71,142.37,143.05,678338,0
2013-03-06,143.43,145.03,143.27,144.19,131787,0
2013-03-07,144.25,144.25,141.39,143.38,71150,0
2013-03-08,143.71,145.51,142.33,145.28,126089,0
2013-03-11,144.22,145.26,142.89,143.18,146199,0
2013-03-12,143.23,145.46,142.25,144.89,98424,0
2013-03-13,144.89,146.68,143.79,146.44,75071,0
2013-03-14,145.97,146.88,145.25,145.58,78400,0
2013-03-15,145.58,146.36,142.95,143.34,150748,0
2013-03-18,143.03,144.53,142.33,144.09,47921,0
2013-03-19,144.19,145.67,141.65,143.26,119165,0
2013-03-20,144.38,144.9,143.03,144.46,61563,0
2013-03-21,143.61,144.48,142.21,142.22,54440,0
2013-03-22,143.23,143.26,140.46,140.87,73566,0
2013-03-25,140.82,141.53,140.41,141.31,143460,0
2013-03-26,141.46,145.18,141.37,145.18,160071,0
2013-03-27,145.09,146.18,144.22,145.37,111362,0
2013-03-28,145.74,147.36,145.25,146.6,45300,0
2013-04-01,146.78,146.8,144.75,145.19,56968,0
2013-04-02,145.55,152,145.12,151.96,118054,0
2013-04-03,152.08,153.5,149.62,149.83,128551,0
2013-04-04,149.11,151.98,149.11,151.27,84217,0
2013-04-05,150.2,152.07,149.04,151,45131,0
2013-04-08,152.18,153.14,150.43,151.88,52608,0
2013-04-09,152.55,154.7,150.97,154.38,101612,0
2013-04-10,154.9,158.31,154.88,158.01,75342,0
2013-04-11,158.22,160.14,156.17,157.23,96779,0
2013-04-12,156.04,158.6,156,156.59,68579,0
2013-04-15,155.62,158.21,153.05,153.96,88696,0
2013-04-16,155.48,158.31,155.13,158.16,45175,0
2013-04-17,157.14,157.89,152.92,157.11,110250,0
2013-04-18,157.52,158.31,155.76,157.49,92986,0
2013-04-19,158.78,159.83,157.6,158.98,60354,0
2013-04-22,159.94,161.07,158.83,159.49,104400,0
2013-04-23,160.55,162.35,158.74,159.93,117379,0
2013-04-24,160.11,160.27,148.37,149.13,240667,0
2013-04-25,150.17,150.21,143.9,145.17,245043,0
2013-04-26,144.51,146.99,143.4,146.37,126567,0
2013-04-29,146.5,147.58,144.62,145.29,70088,0
2013-04-30,145.73,146.07,143.13,145.52,119806,0
2013-05-01,144.33,146,143.91,143.91,17214,0
2013-05-02,143.15,148.41,142.38,147.29,82745,0
2013-05-03,147.7,151.68,147.7,150.38,76140,0
2013-05-06,150.29,150.3,144.91,145.16,124164,0
2013-05-07,145.89,149.73,145.41,147.8,177030,0
2013-05-08,147.6,147.9,144.8,145.67,124111,0
2013-05-09,145.58,146.86,144.76,145,76620,0
2013-05-10,144.91,145.77,142.44,143.95,69622,0
2013-05-13,142.4,144.51,138.95,144.5,191746,0
2013-05-14,144.47,146.07,143.73,144.27,128627,0
2013-05-15,144.65,149.01,143.71,147.53,116853,0
2013-05-16,147.59,147.59,142.2,143.05,98703,0
2013-05-17,143.58,144.43,141.58,142.08,68383,0
2013-05-20,141.68,142.95,140.22,141.19,79243,0
2013-05-21,141.21,141.21,136.94,138.27,98712,0
2013-05-22,138.82,140.69,135.32,136.1,139776,0
2013-05-23,135.77,139.74,135,139.17,93848,0
2013-05-24,137.66,139.14,134.81,136.38,99471,0
2013-05-28,138.53,138.79,134.68,136.83,111487,0
2013-05-29,135.9,135.9,132.24,132.81,104194,0
2013-05-30,132.3,133.4,131.66,132.22,59982,0
2013-05-31,131.07,132.02,129.59,131.97,129803,0
2013-06-03,131.68,132.03,128.97,130.95,96579,0
2013-06-04,130.13,132.1,129.74,130.75,34440,0
2013-06-05,130.43,130.69,126.28,126.32,112410,0
2013-06-06,126.12,130.02,124.68,130.02,129579,0
2013-06-07,129.83,132.84,127.47,130.6,149687,0
2013-06-10,131.17,131.71,129.43,130.82,64985,0
2013-06-11,129.04,131.94,127.97,130.17,91797,0
2013-06-12,130.76,131.51,127.61,128.06,124997,0
2013-06-13,128.24,130.93,128.24,130.78,121660,0
2013-06-14,131.68,132.22,128.6,130.54,57919,0
2013-06-17,130.76,131.86,128.91,129.02,56571,0
2013-06-18,128.9,129.65,127.46,127.89,50462,0
2013-06-19,127.5,129.44,124.23,124.31,84665,0
2013-06-20,123.49,124.08,118.47,120.35,173519,0
2013-06-21,120.71,120.98,114.46,115.52,239087,0
2013-06-24,114.73,117.43,112.28,116.56,127135,0
2013-06-25,118.29,118.29,115.11,116.07,94852,0
2013-06-26,117.09,120.37,116.71,119.2,104948,0
2013-06-27,120.25,123.65,120.2,122.53,170142,0
2013-06-28,122.22,127.59,120.46,126.51,193982,0
2013-07-01,126.55,128.72,125.43,127.79,128478,0
2013-07-02,127.48,128.62,124.98,126.58,101808,0
2013-07-03,125.61,128.27,124.74,127.42,69726,0
2013-07-05,129.18,129.18,123.86,124.9,78654,0
2013-07-08,126.11,128.28,126.11,127.13,76996,0
2013-07-09,127.34,129.17,125.66,125.88,46524,0
2013-07-10,125.49,126.54,123.41,124.09,76209,0
2013-07-11,124.74,128.21,124.74,128.01,107422,0
2013-07-12,127.63,129.04,126.25,127.51,54816,0
2013-07-15,127.85,128.74,126.02,126.66,68272,0
2013-07-16,126.27,126.95,123.33,124.97,97913,0
2013-07-17,125.41,127.08,124.32,126.4,116588,0
2013-07-18,125.84,127.23,125.33,126.76,58940,0
2013-07-19,126.18,126.18,122.83,123.54,70571,0
2013-07-22,122.93,124.72,122.55,123.79,74649,0
2013-07-23,124.18,129.29,123.22,129.02,106732,0
2013-07-24,129.77,129.84,125.49,127.18,147780,0
2013-07-25,126.48,130.4,126.27,129.67,109101,0
2013-07-26,129.11,131.21,128.29,130.75,79697,0
2013-07-29,130.25,130.28,125.94,126.4,67738,0
2013-07-30,127.44,127.71,124.45,125.15,79335,0
2013-07-31,125.26,128.35,125.07,127.33,94616,0
2013-08-01,129.01,130.46,127.95,129.95,37884,0
2013-08-02,129.99,134.28,129.78,132.42,69046,0
2013-08-05,134.27,134.9,132.41,134.34,82482,0
2013-08-06,134.66,134.98,132.01,132.89,68200,0
2013-08-07,132.57,133.43,131.14,132.15,76902,0
2013-08-08,133.27,134.38,131.91,133.6,70942,0
2013-08-09,133.19,134.45,132.54,133.11,42810,0
2013-08-12,133.17,133.58,130.57,131.58,60596,0
2013-08-13,131.46,132.51,127.92,129.04,55640,0
2013-08-14,129.18,131.59,128.39,129.33,58239,0
2013-08-15,129.17,129.17,126.35,127.39,31450,0
2013-08-16,127.51,127.51,125.34,126.16,25972,0
2013-08-19,126.25,129.54,125.32,127.27,51592,0
2013-08-20,129.02,129.02,125.38,126.14,49516,0
2013-08-21,124.77,125.65,122.83,123,77559,0
2013-08-22,122.26,123.14,118.4,121.84,79444,0
2013-08-23,121.91,122.07,119.88,121.51,67001,0
2013-08-26,121.14,121.64,116.23,118.4,107273,0
2013-08-27,117.24,118.09,115.2,117.3,81518,0
2013-08-28,117.59,117.59,113.38,113.62,72982,0
2013-08-29,113.46,113.86,110.79,112.03,96289,0
2013-08-30,112.39,114.77,105.96,108.23,309046,0
2013-09-03,110.99,111.3,108.8,110.48,201554,0
2013-09-04,112.26,112.26,110.4,110.87,117864,0
2013-09-05,111.53,113.17,109.74,112.44,116556,0
2013-09-06,113.36,118.25,112.9,115.82,130111,0
2013-09-09,115.8,117.74,111.94,116.44,158238,0
2013-09-10,117.07,118.11,116.05,117.69,159331,0
2013-09-11,117.76,121.07,117.38,121,168888,0
2013-09-12,120.66,120.66,118.8,119.84,53484,0
2013-09-13,119.74,120.77,119.34,120.61,88613,0
2013-09-16,121.21,122.78,121.2,122.01,75320,0
2013-09-17,121.3,122.14,119.68,121.46,63760,0
2013-09-18,121.75,126.25,120.14,125.87,103006,0
2013-09-19,125.74,127.14,125.22,126.66,91702,0
2013-09-20,126.6,126.6,122.36,122.87,66413,0
2013-09-23,122.89,122.89,121.38,122.18,75655,0
2013-09-24,122,122.28,120.65,120.91,47705,0
2013-09-25,120.9,121.42,118.92,120.6,60653,0
2013-09-26,121.34,122.36,119.62,119.99,60408,0
2013-09-27,119.71,119.71,116.24,116.49,55348,0
2013-09-30,115.77,116.02,113.06,113.6,165329,0
2013-10-01,113.91,117.39,113.31,116.83,68916,0
2013-10-02,116.45,116.98,114.55,116.18,43328,0
2013-10-03,116.39,116.39,113.38,113.83,29959,0
2013-10-04,114.21,116.07,113.79,114.44,41233,0
2013-10-07,107.94,113.92,107.94,112.99,35289,0
2013-10-08,112.87,113.43,110.12,111.35,42493,0
2013-10-09,111.44,113.22,110.3,110.77,53235,0
2013-10-10,111.62,113.91,111.22,112.48,42400,0
2013-10-11,112.17,115.66,112,115.19,50544,0
2013-10-14,115.16,115.19,112.29,114.16,33197,0
2013-10-15,114.37,115.25,111.8,112.5,101975,0
2013-10-16,112.98,115.3,110.61,112.69,81498,0
2013-10-17,112.87,113.61,111.93,112.28,39039,0
2013-10-18,112.28,112.29,110.59,110.74,28921,0
2013-10-21,110.48,111.43,109.62,110.36,53349,0
2013-10-22,112.67,116.24,111.14,115.67,83169,0
2013-10-23,115.65,115.65,111.57,113.06,68272,0
2013-10-24,112.58,112.86,110.01,110.76,52037,0
2013-10-25,110.9,111.32,108.23,110.53,116294,0
2013-10-28,110.3,111.08,108.88,110.57,74671,0
2013-10-29,110.76,111.13,109.2,109.7,58279,0
2013-10-30,111.45,112.99,110.51,112.8,111558,0
2013-10-31,112.95,113.06,110.43,110.57,70686,0
2013-11-01,110.97,111.01,108.76,109.87,45910,0
2013-11-04,109.87,110.59,109.19,109.87,41316,0
2013-11-05,108.25,108.46,104.18,104.96,112701,0
2013-11-06,105.13,107.03,104.13,104.79,76870,0
2013-11-07,105.53,105.95,102.89,103.45,95071,0
2013-11-08,103.14,103.14,100.52,102.45,116309,0
2013-11-11,102.15,102.38,100.3,101.58,81790,0
2013-11-12,101.63,103.89,101.1,103.86,110141,0
2013-11-13,103.39,104.58,102.81,103.35,61704,0
2013-11-14,103.52,105.17,103.37,104.12,53253,0
2013-11-15,104.81,106.4,104.27,105.7,100686,0
2013-11-18,106.33,106.49,105.22,105.42,66895,0
2013-11-19,105.07,105.99,99.61,103.12,132507,0
2013-11-20,103.08,105.37,100.91,104.35,216065,0
2013-11-21,104.3,104.52,101.79,102.75,131270,0
2013-11-22,102.62,103.26,101.75,102.55,93834,0
2013-11-25,102.52,103.3,102.15,102.63,79509,0
2013-11-26,102.35,103.64,100.42,103.31,103522,0
2013-11-27,103.33,106.46,102.48,106.14,125524,0
2013-11-29,106.5,110.86,106.22,110.19,108506,0
2013-12-02,109.63,109.63,107.13,107.18,80962,0
2013-12-03,107.26,107.8,104.68,107.09,68830,0
2013-12-04,105.99,107.36,105.22,106.67,90790,0
2013-12-05,106.53,108.06,106.22,107.18,61013,0
2013-12-06,108.22,110.16,107.12,107.15,78160,0
2013-12-09,107.62,109.97,107.62,109.31,49661,0
2013-12-10,109.26,110.54,108.9,110.34,82012,0
2013-12-11,109.99,111.71,109.67,110.42,120293,0
2013-12-12,110.05,110.85,107.39,108.9,33355,0
2013-12-13,109.68,110.75,108.12,108.69,127939,0
2013-12-16,109.19,110.77,108.55,109.08,67646,0
2013-12-17,109.21,109.54,106.96,107.99,131718,0
2013-12-18,107.86,110.93,104.73,109.89,156788,0
2013-12-19,108.25,110.19,108.24,109.93,104343,0
2013-12-20,110,111.93,109.86,110.38,138683,0
2013-12-23,110.67,111.54,109.91,111.3,44763,0
2013-12-24,110.95,111.11,110.37,110.73,28854,0
2013-12-26,110.87,110.87,109.66,109.82,131982,0
2013-12-27,109.9,110.57,108.82,110.37,75278,0
2013-12-30,110.81,111.97,110.61,111.11,51909,0
2013-12-31,110.94,111.52,109.42,110.77,19964,0
2014-01-02,109.38,110.35,107.44,107.85,30379,0
2014-01-03,108.36,109,107.59,108.35,27045,0
2014-01-06,108.91,108.91,105.62,105.98,51967,0
2014-01-07,106.23,109.84,106.16,109.4,101048,0
2014-01-08,108.63,109.26,105.78,106.68,102731,0
2014-01-09,106.33,107.19,104.96,106.5,96097,0
2014-01-10,106.97,108.43,106.97,107.67,109318,0
2014-01-13,107.91,107.91,106.13,106.6,32200,0
2014-01-14,107.17,107.17,104.33,104.96,104573,0
2014-01-15,104.82,104.82,101.49,102.17,98664,0
2014-01-16,101.77,102.78,100.87,100.95,74994,0
2014-01-17,100.97,101.11,99.93,100.66,96875,0
2014-01-21,100.53,102.36,99.031,100.12,89812,0
2014-01-22,99.87,100.48,98.627,100.03,81728,0
2014-01-23,99.76,99.76,97.681,99.426,125363,0
2014-01-24,97.721,98.439,94.877,96.637,173487,0
2014-01-27,96.281,97.321,92.952,93.769,156947,0
2014-01-28,94.417,96.098,94.267,95.248,130900,0
2014-01-29,93.958,94.886,93.052,93.949,80605,0
2014-01-30,94.819,97.955,94.819,97.194,124827,0
2014-01-31,95.79,97.331,94.738,96.637,136135,0
2014-02-03,96.281,97.301,94.109,94.147,35635,0
2014-02-04,95.324,95.438,94.259,94.512,49888,0
2014-02-05,94.156,94.637,92.337,93.071,96411,0
2014-02-06,93.165,95.696,93.099,93.527,71384,0
2014-02-07,93.452,95.115,92.432,93.629,70647,0
2014-02-10,92.839,93.581,92.562,92.755,40322,0
2014-02-11,92.895,94.457,92.393,94.137,78581,0
2014-02-12,93.967,95.181,93.565,93.995,50943,0
2014-02-13,94.165,96.445,93.714,96.175,103341,0
2014-02-14,95.857,97.731,95.087,97.282,67744,0
2014-02-18,98.301,99.81,97.038,99.061,155308,0
2014-02-19,99.416,99.416,95.048,95.734,152031,0
2014-02-20,97.136,97.741,95.286,96.878,109037,0
2014-02-21,97.165,97.477,95.296,95.658,48629,0
2014-02-24,95.61,95.762,92.746,93.165,93149,0
2014-02-25,93.565,93.565,89.146,90.046,129472,0
2014-02-26,89.418,89.582,84.961,85.044,228525,0
2014-02-27,85.28,88.501,84.697,88.345,183868,0
2014-02-28,88.1,88.855,86.6,88.208,116827,0
2014-03-03,86.408,87.691,86.099,87.418,107973,0
2014-03-04,89.055,89.447,86.755,88.208,146977,0
2014-03-05,87.89,89.037,87.463,88.591,155774,0
2014-03-06,88.591,92.552,87.335,91.31,216848,0
2014-03-07,91.102,91.246,86.926,87.099,153302,0
2014-03-10,87.017,87.563,84.953,87.208,130063,0
2014-03-11,87.51,88.8,87.099,88.345,62222,0
2014-03-12,88.281,88.983,85.889,86.271,114839,0
2014-03-13,86.69,86.981,84.735,85.207,109939,0
2014-03-14,85.217,86.609,84.27,86.108,88373,0
2014-03-17,86.281,87.126,86.281,86.999,43392,0
2014-03-18,87.401,90.346,86.926,89.637,180526,0
2014-03-19,89.191,90.882,88.092,88.454,123843,0
2014-03-20,88.092,91.174,87.772,90.538,134651,0
2014-03-21,90.956,92.72,90.601,91.41,162661,0
2014-03-24,91.593,92.448,89.418,90.656,100584,0
2014-03-25,91.657,92.784,90.757,92.73,57574,0
2014-03-26,92.813,93.507,91.823,92.328,51008,0
2014-03-27,91.997,93.977,91.997,93.443,91343,0
2014-03-28,93.294,95.8,93.294,95.438,83013,0
2014-03-31,95.515,96.233,94.033,95.993,112335,0
2014-04-01,95.762,95.896,94.767,95.048,73447,0
2014-04-02,95.181,96.078,94.643,95.886,104187,0
2014-04-03,96.175,96.233,92.107,93.183,120309,0
2014-04-04,93.035,94.682,91.851,92.478,108332,0
2014-04-07,92.448,94.184,92.448,94.184,90771,0
2014-04-08,94.372,97.389,94.372,96.898,78470,0
2014-04-09,96.801,98.242,95.772,97.925,80003,0
2014-04-10,97.331,99.62,97.331,98.785,84268,0
2014-04-11,98.508,98.508,96.686,97.925,58250,0
2014-04-14,98.301,99.74,97.711,99.347,53362,0
2014-04-15,99.328,99.367,96.406,98.311,131585,0
2014-04-16,98.755,102.46,98.252,101.77,118964,0
2014-04-17,101.91,101.91,99.57,101.05,42810,0
2014-04-21,100.29,102.06,100.29,101.78,40114,0
2014-04-22,101.64,101.64,100.02,100.36,53081,0
2014-04-23,100.08,100.08,98.913,99.82,89964,0
2014-04-24,99.17,100.51,98.676,99.436,149311,0
2014-04-25,98.844,99.64,96.84,97.691,88259,0
2014-04-28,97.691,98.982,96.994,98.558,67052,0
2014-04-29,98.242,101.55,98.212,101.06,115569,0
2014-04-30,100.77,103.36,100.18,102.91,116406,0
2014-05-01,102.62,103.12,101.13,102.02,64643,0
2014-05-02,101.6,104.91,101.02,104.78,57887,0
2014-05-05,104.03,104.45,102.59,103.98,33873,0
2014-05-06,104,106.87,102.9,105.74,60120,0
2014-05-07,105.42,108.91,104.46,108.21,95261,0
2014-05-08,107.74,109.88,107.61,108,96620,0
2014-05-09,107.95,109.15,107.56,108.92,58262,0
2014-05-12,110.01,110.74,109.15,110.52,59144,0
2014-05-13,110.8,112.42,110.7,111.28,54705,0
2014-05-14,111.6,112.32,110.78,111.5,61211,0
2014-05-15,110.97,111.35,107.87,108.44,60737,0
2014-05-16,108.25,110.45,108.25,109.84,234796,0
2014-05-19,109.95,109.95,108.1,109.24,92436,0
2014-05-20,108.93,109.22,107.78,107.87,68041,0
2014-05-21,108.12,109.34,106.18,107.59,127389,0
2014-05-22,107.86,108.64,106.95,107.92,77287,0
2014-05-23,107.75,107.94,106.74,107.06,116982,0
2014-05-27,107.51,108.28,106.81,106.9,47227,0
2014-05-28,106.89,108.78,106.88,108.23,113442,0
2014-05-29,108.21,109.7,107,107.3,77199,0
2014-05-30,107.45,107.95,105.51,106.01,54261,0
2014-06-02,105.9,107.72,105.6,107.15,47178,0
2014-06-03,107.63,107.63,105.62,106.8,112564,0
2014-06-04,106.86,107.29,105.5,106.18,135147,0
2014-06-05,104.98,106.15,104.46,105.35,173498,0
2014-06-06,105.8,106.26,105.14,105.87,174811,0
2014-06-09,106.1,106.97,105.63,106.52,168136,0
2014-06-10,106.43,106.82,105.74,106.05,60952,0
2014-06-11,105.99,106,104.85,105.87,110742,0
2014-06-12,105.93,106.44,104.64,104.81,94101,0
2014-06-13,104.92,106.5,101.88,102.45,104040,0
2014-06-16,102.62,102.62,100.49,101.41,122161,0
2014-06-17,101.5,101.5,99.68,100.17,97525,0
2014-06-18,100.43,101.19,100.43,101.09,161141,0
2014-06-19,100.94,101.54,100.94,101.12,127849,0
2014-06-20,101.41,101.85,101.04,101.52,172390,0
2014-06-23,101.56,102.76,100.7,102.23,71970,0
2014-06-24,102.69,102.69,101.35,101.88,58267,0
2014-06-25,101.96,104.22,101.96,104.03,97389,0
2014-06-26,104.39,104.99,103.52,104.68,66301,0
2014-06-27,104.66,105.43,103.93,104.7,50358,0
2014-06-30,105.2,105.2,103.06,104.44,59670,0
2014-07-01,104.93,104.93,102.46,103.22,38545,0
2014-07-02,102.95,104.54,102.66,104.49,34924,0
2014-07-03,104.2,106.49,104.14,106.23,22382,0
2014-07-07,106.3,107.39,105.61,105.89,29957,0
2014-07-08,105.91,106.03,104.26,105.2,21033,0
2014-07-09,105.73,106.04,104.01,105.51,35819,0
2014-07-10,105.47,106.12,104.44,105.83,40670,0
2014-07-11,105.52,106.33,104.73,105.07,21000,0
2014-07-14,105.35,106.28,105.23,106.24,16759,0
2014-07-15,105.88,106.95,105.48,105.74,47422,0
2014-07-16,106.43,107.6,105.7,107.5,49626,0
2014-07-17,107.31,107.4,105.98,106.11,48572,0
2014-07-18,105.87,108.39,105.87,107.25,41528,0
2014-07-21,107.16,107.16,106.03,106.62,48244,0
2014-07-22,107.29,107.29,105.96,106.33,52013,0
2014-07-23,106.72,108.39,105.92,106.62,51673,0
2014-07-24,106.79,107.58,106.36,106.77,57874,0
2014-07-25,106.28,106.84,104.46,104.85,49234,0
2014-07-28,104.8,106.15,104.39,105.42,32480,0
2014-07-29,105.55,105.79,103.55,103.68,22963,0
2014-07-30,104.06,104.78,101.09,101.38,40730,0
2014-07-31,100.46,100.46,96.667,98.101,109868,0
2014-08-01,97.603,100.3,97.409,100.03,53610,0
2014-08-04,99.81,101.03,99.041,100.82,36081,0
2014-08-05,100.11,100.52,98.883,100.35,37374,0
2014-08-06,100.06,101.2,99.416,100.76,30223,0
2014-08-07,101.06,101.06,99.308,99.77,45585,0
2014-08-08,99.54,100.39,98.775,99.86,37978,0
2014-08-11,100.5,101.68,99.71,101.41,30373,0
2014-08-12,100.87,102.24,100.85,101.73,37556,0
2014-08-13,102.32,103.71,101.67,102.26,53270,0
2014-08-14,102.42,102.85,101.5,102.12,160508,0
2014-08-15,102.18,102.49,101.02,101.45,29656,0
2014-08-18,102.03,102.42,101.56,101.98,28802,0
2014-08-19,101.78,102.33,100.9,101.87,46372,0
2014-08-20,101.6,102.02,100.2,101.06,107029,0
2014-08-21,101.52,101.52,100.46,100.85,46109,0
2014-08-22,100.65,100.65,99.071,99.347,43982,0
2014-08-25,99.75,99.75,98.903,99.101,97167,0
2014-08-26,99.436,99.84,99.268,99.436,95088,0
2014-08-27,99.466,100.51,99.466,100.48,171957,0
2014-08-28,100.51,100.65,99.99,100.26,114343,0
2014-08-29,100.59,100.77,99.67,99.88,158568,0
2014-09-02,99.74,100.66,99.288,100.65,40538,0
2014-09-03,101.22,101.26,99.58,100.08,86353,0
2014-09-04,100.38,100.38,99.495,99.74,166045,0
2014-09-05,99.91,100.68,99.278,99.416,33244,0
2014-09-08,98.765,99.495,98.023,98.311,67982,0
2014-09-09,97.945,97.945,96.406,96.513,57487,0
2014-09-10,96.339,96.927,95.61,95.677,99988,0
2014-09-11,95.534,96.021,95.171,95.543,87375,0
2014-09-12,95.239,95.658,94.512,95.438,95320,0
2014-09-15,95.668,96.147,95.143,95.668,82937,0
2014-09-16,95.696,96.523,95.696,96.233,73007,0
2014-09-17,96.445,97.126,94.702,95.381,57829,0
2014-09-18,95.429,95.582,93.845,94.692,59438,0
2014-09-19,94.858,95.239,93.854,94.493,91377,0
2014-09-22,94.277,94.334,93.313,93.949,48377,0
2014-09-23,93.799,94.042,92.245,92.571,60699,0
2014-09-24,92.264,93.6,91.96,93.035,75169,0
2014-09-25,92.107,92.69,91.208,91.282,79056,0
2014-09-26,91.638,91.657,90.711,91.602,55043,0
2014-09-29,90.546,91.629,90.149,91.446,65148,0
2014-09-30,91.189,92.663,90.075,92.58,67512,0
2014-10-01,92.016,92.264,90.6,91.272,71565,0
2014-10-02,91.06,92.061,90.6,91.428,84429,0
2014-10-03,91.915,93.052,91.638,92.932,99062,0
2014-10-06,94.024,94.437,92.571,94.042,122024,0
2014-10-07,93.939,94.052,93.202,93.854,141339,0
2014-10-08,94.089,94.137,93.165,93.545,202411,0
2014-10-09,93.665,93.665,92.053,92.218,32592,0
2014-10-10,92.007,92.672,91.593,91.785,80192,0
2014-10-13,91.97,92.755,90.075,90.095,49839,0
2014-10-14,90.067,90.425,89.79,90.104,34113,0
2014-10-15,90.582,90.977,87.447,88.788,178796,0
2014-10-16,87.172,88.422,86.381,87.926,109348,0
2014-10-17,88.735,90.49,88.735,89.652,39354,0
2014-10-20,88.375,92.458,88.375,91.492,56654,0
2014-10-21,91.915,93.527,91.233,93.23,60097,0
2014-10-22,93.248,94.532,93.127,94.392,64518,0
2014-10-23,94.212,95.191,94.212,94.587,61100,0
2014-10-24,94.561,95.153,93.892,94.334,46407,0
2014-10-27,93.808,94.643,93.685,94.41,37617,0
2014-10-28,94.643,96.513,94.643,95.925,63798,0
2014-10-29,95.79,96.754,95.286,96.233,36328,0
2014-10-30,95.696,97.457,95.696,97.438,54563,0
2014-10-31,97.837,98.272,97.233,98.252,26992,0
2014-11-03,97.565,97.867,95.296,95.754,70618,0
2014-11-04,95.296,97.535,95.296,96.233,79198,0
2014-11-05,96.782,96.782,95.562,96.233,47341,0
2014-11-06,96.137,96.647,95.62,95.79,37598,0
2014-11-07,96.483,97.789,96.483,96.985,61816,0
2014-11-10,97.331,97.507,95.552,96.483,28383,0
2014-11-11,96.281,96.349,94.895,95.257,24998,0
2014-11-12,94.858,96.291,94.72,95.163,42527,0
2014-11-13,95.277,95.353,93.193,93.424,57014,0
2014-11-14,93.481,94.277,92.895,93.835,18243,0
2014-11-17,93.835,96.272,93.835,95.754,50747,0
2014-11-18,96.031,96.31,93.369,94.477,113048,0
2014-11-19,94.597,94.943,94.024,94.886,43041,0
2014-11-20,94.174,95.087,93.724,94.222,36850,0
2014-11-21,95.343,95.572,94.165,95.181,52007,0
2014-11-24,95.191,95.191,93.22,93.883,27515,0
2014-11-25,93.341,94.024,92.292,92.319,45015,0
2014-11-26,92.522,94.392,92.522,94.127,46673,0
2014-11-28,93.817,94.232,92.487,92.839,35296,0
2014-12-01,92.096,92.348,88.401,88.8,92939,0
2014-12-02,88.92,89.579,86.823,87.621,102735,0
2014-12-03,88.188,88.188,85.94,86.498,50217,0
2014-12-04,86.6,86.878,85.522,85.736,40974,0
2014-12-05,85.28,85.857,84.686,85.271,53801,0
2014-12-08,85.393,85.718,84.528,84.808,95458,0
2014-12-09,84.492,84.594,82.541,83.136,78012,0
2014-12-10,83.043,83.043,79.626,80.072,68914,0
2014-12-11,79.83,80.695,78.603,80.127,144400,0
2014-12-12,79.44,79.552,78.836,78.975,40806,0
2014-12-15,78.827,79.226,77.203,78.884,123043,0
2014-12-16,77.668,80.192,77.444,78.204,95572,0
2014-12-17,78.029,81.242,78.029,80.09,116356,0
2014-12-18,80.63,84.715,80.332,83.85,117928,0
2014-12-19,84.037,84.584,82.189,82.867,51661,0
2014-12-22,82.913,83.972,82.243,82.81,32439,0
2014-12-23,82.736,82.978,81.733,82.309,41818,0
2014-12-24,81.873,82.003,81.139,81.891,31307,0
2014-12-26,81.975,81.994,81.112,81.112,17508,0
2014-12-29,80.843,82.134,80.843,81.817,33733,0
2014-12-30,81.53,82.875,80.507,81.418,102971,0
2014-12-31,81.733,81.733,79.374,80.34,63263,0
2015-01-02,80.275,80.275,79.078,79.356,90338,0
2015-01-05,78.613,79.347,77.09,78.362,60447,0
2015-01-06,78.642,80.359,78.121,79.737,69104,0
2015-01-07,80.638,81.408,78.994,80.398,66252,0
2015-01-08,81.27,82.292,80.944,81.381,48569,0
2015-01-09,81.279,83.682,81.279,83.163,65870,0
2015-01-12,82.978,83.451,81.947,82.273,64223,0
2015-01-13,82.718,84.602,82.115,83.489,70530,0
2015-01-14,83.08,84.056,82.263,82.672,90099,0
2015-01-15,83.006,83.033,79.132,79.198,82938,0
2015-01-16,79.124,81.056,79.124,80.749,28957,0
2015-01-20,81.855,81.855,80.406,80.804,59626,0
2015-01-21,80.695,81.855,79.626,80.72,66200,0
2015-01-22,80.804,84.027,80.536,81.158,108659,0
2015-01-23,80.527,80.581,79.265,79.542,69849,0
2015-01-26,79.32,79.504,78.512,79.413,72259,0
2015-01-27,78.429,80.591,78.391,80.24,54191,0
2015-01-28,80.433,80.472,78.345,78.836,56188,0
2015-01-29,78.79,78.892,77.509,77.694,67367,0
2015-01-30,77.249,77.249,74.788,75.485,125673,0
2015-02-02,75.428,76.914,74.751,76.72,34924,0
2015-02-03,76.988,78.735,76.755,77.732,74776,0
2015-02-04,77.648,77.702,75.383,76.145,106674,0
2015-02-05,75.967,77.416,75.142,76.896,135088,0
2015-02-06,77.129,77.796,76.431,76.459,100201,0
2015-02-09,76.645,76.97,75.874,76.607,76617,0
2015-02-10,76.942,77.602,76.311,77.212,81095,0
2015-02-11,77.183,77.193,75.679,76.849,138346,0
2015-02-12,77.109,78.41,77.072,78.112,65424,0
2015-02-13,78.056,78.696,77.406,78.66,40308,0
2015-02-17,78.66,78.66,77.619,78.186,60396,0
2015-02-18,78.029,78.994,77.796,78.846,75963,0
2015-02-19,78.735,79.885,78.419,79.152,30581,0
2015-02-20,78.78,81.25,78.78,81.065,101814,0
2015-02-23,81.26,81.585,80.368,81.01,108634,0
2015-02-24,81.01,82.059,79.774,81.158,106098,0
2015-02-25,80.833,80.833,78.577,79.876,145943,0
2015-02-26,79.645,82.317,79.524,81.985,118085,0
2015-02-27,81.929,82.375,80.117,80.136,131358,0
2015-03-02,79.607,79.719,76.858,76.878,119322,0
2015-03-03,76.896,76.896,74.667,75.586,135691,0
2015-03-04,75.167,75.167,73.999,74.082,73123,0
2015-03-05,74.055,75.652,73.748,75.28,90461,0
2015-03-06,74.138,74.834,73.45,74.343,134075,0
2015-03-09,74.277,74.277,72.651,73.227,92292,0
2015-03-10,73.162,73.162,72.383,72.921,63323,0
2015-03-11,72.699,74.286,72.198,73.851,107153,0
2015-03-12,74.714,76.747,74.175,76.367,83353,0
2015-03-13,76.004,76.023,74.601,75.94,55569,0
2015-03-16,75.846,76.394,75.317,75.391,121906,0
2015-03-17,74.974,75.763,74.592,75.743,91429,0
2015-03-18,75.41,76.329,73.6,76.135,133968,0
2015-03-19,75.736,76.263,73.59,73.851,108877,0
2015-03-20,74.166,76.189,74.119,75.837,313167,0
2015-03-23,75.93,77.016,75.93,76.71,93908,0
2015-03-24,76.459,76.878,76.031,76.088,45447,0
2015-03-25,76.701,76.701,74.259,74.333,71508,0
2015-03-26,74.369,74.369,72.69,73.201,105536,0
2015-03-27,73.162,74.259,72.606,73.033,56752,0
2015-03-30,73.237,74.36,72.987,73.748,62353,0
2015-03-31,73.302,74.547,72.967,74.156,68113,0
2015-04-01,74.427,75.048,73.59,74.277,98969,0
2015-04-02,74.443,75.791,73.935,75.698,99183,0
2015-04-06,76.338,78.075,76.199,76.589,102522,0
2015-04-07,76.431,78.846,76.431,78.493,58318,0
2015-04-08,78.603,78.67,76.775,77.082,64291,0
2015-04-09,76.775,77.694,76.525,77.119,98612,0
2015-04-10,77.045,77.072,75.624,76.041,73984,0
2015-04-13,75.782,76.105,74.323,74.751,60954,0
2015-04-14,75.122,75.819,74.323,74.695,58369,0
2015-04-15,74.649,75.159,74.129,74.658,95707,0
2015-04-16,74.675,76.441,74.222,76.061,91687,0
2015-04-17,75.615,75.615,72.967,73.265,90245,0
2015-04-20,73.432,73.46,72.189,72.189,75421,0
2015-04-21,72.401,73.311,71.697,72.735,147711,0
2015-04-22,72.847,72.93,71.632,72.541,97354,0
2015-04-23,72.411,73.172,72.002,73.061,76246,0
2015-04-24,72.764,73.359,72.105,72.559,68231,0
2015-04-27,72.699,73.534,72.606,73.349,59339,0
2015-04-28,73.637,74.166,73.237,73.487,65243,0
2015-04-29,73.181,76.051,73.181,75.502,174784,0
2015-04-30,74.522,75.38,74.184,75.162,251300,0
2015-05-01,75.322,76.037,75.256,75.83,103752,0
2015-05-04,76.122,76.142,75.407,75.51,84191,0
2015-05-05,75.445,77.975,75.445,76.724,107685,0
2015-05-06,77.345,78.079,75.51,77.147,106695,0
2015-05-07,76.705,77.646,75.398,75.633,80021,0
2015-05-08,76.442,77.551,76.404,77.13,72179,0
2015-05-11,77.251,77.457,76.921,77.29,110023,0
2015-05-12,77.072,77.072,75.388,75.483,93245,0
2015-05-13,75.859,78.812,75.859,78.784,182745,0
2015-05-14,79.105,80.054,78.935,79.526,82065,0
2015-05-15,79.706,80.57,79.226,80.469,101041,0
2015-05-18,80.479,81.08,80.027,80.9,105449,0
2015-05-19,81.023,81.117,79.959,81.033,103652,0
2015-05-20,80.92,81.888,80.815,81.503,94603,0
2015-05-21,81.333,81.333,79.716,79.923,43372,0
2015-05-22,79.584,79.969,78.747,78.859,55277,0
2015-05-26,78.804,79.011,77.138,77.449,105990,0
2015-05-27,76.997,78.219,76.855,78.144,51238,0
2015-05-28,77.741,78.699,77.316,78.436,59340,0
2015-05-29,78.258,80.59,77.844,80.007,178057,0
2015-06-01,80.327,80.327,76.809,77.551,140052,0
2015-06-02,77.617,77.9,76.884,77.636,124802,0
2015-06-03,77.891,77.891,76.292,76.498,55065,0
2015-06-04,76.527,76.677,75.21,75.398,75051,0
2015-06-05,74.796,76.187,74.42,74.936,56764,0
2015-06-08,74.815,75.643,74.485,75.086,57191,0
2015-06-09,75.69,76.311,75.162,75.67,69306,0
2015-06-10,75.944,76.846,75.153,75.275,79192,0
2015-06-11,75.52,76.696,75.266,76.245,67690,0
2015-06-12,76.329,76.329,75.135,75.407,34655,0
2015-06-15,74.993,75.266,74.382,74.542,58255,0
2015-06-16,74.636,76.066,74.447,75.633,48262,0
2015-06-17,76.245,78.304,76.132,78.201,194959,0
2015-06-18,78.859,78.859,76.865,78.493,133624,0
2015-06-19,78.249,78.596,76.479,77.11,79302,0
2015-06-22,77.581,78.324,77.355,77.806,55065,0
2015-06-23,78.031,78.031,77.28,77.626,89289,0
2015-06-24,77.355,77.711,77.175,77.626,70266,0
2015-06-25,77.786,77.786,76.761,77.205,52088,0
2015-06-26,77.157,77.929,76.855,77.515,107153,0
2015-06-29,76.329,76.574,74.58,74.936,65589,0
2015-06-30,75.341,75.341,73.507,74.739,67942,0
2015-07-01,75.096,75.51,74.392,75.229,39438,0
2015-07-02,75.256,76.836,75.256,76.338,72179,0
2015-07-06,75.416,75.774,75.19,75.68,46560,0
2015-07-07,75.398,76.621,74.786,76.507,72499,0
2015-07-08,75.859,76.301,75.615,75.934,43159,0
2015-07-09,77.072,77.072,75.05,75.256,45711,0
2015-07-10,76.245,76.564,75.699,75.982,61549,0
2015-07-13,75.897,76.677,75.585,75.708,41352,0
2015-07-14,76.292,76.479,75.455,75.585,97122,0
2015-07-15,75.69,76.489,75.464,75.802,76852,0
2015-07-16,75.991,76.461,74.909,75.237,85680,0
2015-07-17,75.416,75.737,74.362,74.796,61762,0
2015-07-20,74.316,75.483,74.146,75.2,67502,0
2015-07-21,75.021,75.982,73.742,74.118,47091,0
2015-07-22,74.109,74.345,71.136,71.747,118210,0
2015-07-23,71.437,73.216,69.951,70.76,119803,0
2015-07-24,70.478,70.939,69.556,69.601,126820,0
2015-07-27,69.273,70.374,69.076,69.491,90038,0
2015-07-28,69.66,70.045,69.038,69.283,73775,0
2015-07-29,69.208,71.401,69.208,70.591,91972,0
2015-07-30,70.685,70.685,69.744,69.763,104601,0
2015-07-31,69.961,71.88,69.961,71.071,85042,0
2015-08-03,70.675,71.72,70.356,71.578,66301,0
2015-08-04,71.777,71.992,71.174,71.597,42415,0
2015-08-05,71.617,71.832,70.243,70.835,54214,0
2015-08-06,70.657,70.732,69.913,70.413,38247,0
2015-08-07,70.187,71.08,70.187,70.93,37845,0
2015-08-10,71.325,72.031,70.957,71.871,51450,0
2015-08-11,70.817,71.277,69.611,69.726,56574,0
2015-08-12,69.838,69.838,68.708,69.349,54960,0
2015-08-13,69.161,69.526,68.388,68.437,39863,0
2015-08-14,68.568,68.944,67.976,68.653,102156,0
2015-08-17,68.287,68.926,68.012,68.775,45604,0
2015-08-18,68.615,68.748,67.844,68.012,29127,0
2015-08-19,67.976,68.042,66.547,66.602,113851,0
2015-08-20,66.377,66.412,65.614,65.944,77602,0
2015-08-21,65.134,65.219,63.762,64.071,112787,0
2015-08-24,60.139,63.243,58.042,61.992,240286,0
2015-08-25,64.035,64.288,62.651,62.689,59211,0
2015-08-26,63.883,65.464,62.914,65.209,95353,0
2015-08-27,65.728,67.777,65.068,67.505,104389,0
2015-08-28,67.139,67.27,66.237,66.556,74732,0
2015-08-31,66.302,68.418,65.444,67.741,92165,0
2015-09-01,65.999,66.442,65.068,65.398,62293,0
2015-09-02,66.122,66.95,65.604,66.547,40927,0
2015-09-03,66.772,67.581,66.321,66.922,52939,0
2015-09-04,66.037,66.547,64.185,64.898,60168,0
2015-09-08,64.947,65.849,64.947,65.163,61231,0
2015-09-09,66.009,66.387,65.049,65.078,72179,0
2015-09-10,64.882,66.169,64.882,65.661,58443,0
2015-09-11,65.078,65.182,64.561,64.797,52832,0
2015-09-14,64.89,64.89,63.798,64.692,54108,0
2015-09-15,64.608,65.689,64.439,65.529,50007,0
2015-09-16,65.803,67.082,65.803,66.837,51664,0
2015-09-17,66.452,68.296,65.803,66.922,96287,0
2015-09-18,66.865,66.979,65.577,65.84,89082,0
2015-09-21,66.067,66.452,65.483,66.084,55065,0
2015-09-22,65.049,65.124,64.119,64.918,59849,0
2015-09-23,64.843,64.843,64.146,64.306,76994,0
2015-09-24,63.498,64.57,63.055,64.279,87183,0
2015-09-25,64.758,64.758,63.093,63.573,46241,0
2015-09-28,63.318,63.79,63.103,63.224,145611,0
2015-09-29,63.308,64.447,63.074,64.035,54746,0
2015-09-30,65.107,66.103,64.797,65.266,72392,0
2015-10-01,65.435,65.435,64.062,64.119,59424,0
2015-10-02,63.762,64.974,63.208,64.279,80365,0
2015-10-05,64.683,66.622,64.683,66.132,45411,0
2015-10-06,66.321,66.622,65.671,66.169,42415,0
2015-10-07,66.442,67.25,65.379,66.067,96146,0
2015-10-08,66.367,68.022,66.019,67.684,133729,0
2015-10-09,67.797,68.512,67.741,68.079,52407,0
2015-10-12,67.852,68.673,67.449,68.192,43115,0
2015-10-13,68.202,68.455,66.724,67.007,48262,0
2015-10-14,66.799,67.712,66.734,67.401,53152,0
2015-10-15,67.806,68.087,66.857,67.966,42201,0
2015-10-16,68.079,68.437,67.787,68.107,33699,0
2015-10-19,67.627,68.192,67.59,67.995,27783,0
2015-10-20,68.042,68.793,67.561,68.512,102623,0
2015-10-21,68.398,68.418,67.524,68.362,91314,0
2015-10-22,68.833,71.832,68.728,70.422,117996,0
2015-10-23,70.28,71.108,69.396,69.829,67820,0
2015-10-26,69.951,70.685,69.566,70.573,72499,0
2015-10-27,70.102,71.117,70.045,70.77,87700,0
2015-10-28,70.998,73.541,70.998,73.407,127011,0
2015-10-29,73.113,74.064,71.826,73.722,132707,0
2015-10-30,73.731,74.141,72.093,73.037,127982,0
2015-11-02,73.388,74.408,73.208,74.036,62321,0
2015-11-03,74.303,75.732,73.893,74.312,180435,0
2015-11-04,74.198,74.607,72.599,73.027,89535,0
2015-11-05,72.741,74.103,72.741,73.218,54489,0
2015-11-06,72.913,73.074,72.275,72.712,64989,0
2015-11-09,72.493,72.761,71.008,71.664,44336,0
2015-11-10,70.827,72.483,70.817,72.293,60369,0
2015-11-11,72.769,72.827,72.055,72.549,53965,0
2015-11-12,72.046,72.532,71.712,72.361,54699,0
2015-11-13,72.169,72.712,71.78,71.922,68662,0
2015-11-16,71.836,72.627,71.56,72.226,19632,0
2015-11-17,71.932,73.379,71.74,72.379,57219,0
2015-11-18,72.541,72.779,71.73,72.37,32652,0
2015-11-19,72.627,73.608,72.627,72.979,29921,0
2015-11-20,73.751,74.036,73.218,73.513,31391,0
2015-11-23,73.559,74.504,73.559,74.266,40630,0
2015-11-24,73.951,75.007,73.693,74.759,37481,0
2015-11-25,75.132,76.779,74.673,76.094,156328,0
2015-11-27,75.903,76.094,74.494,74.817,67614,0
2015-11-30,75.017,75.57,73.226,73.407,114333,0
2015-12-01,73.779,75.083,73.617,74.531,92819,0
2015-12-02,74.008,74.855,73.951,74.398,58043,0
2015-12-03,74.665,74.703,71.865,72.559,61208,0
2015-12-04,72.465,73.398,71.978,72.407,43886,0
2015-12-07,73.179,73.179,70.922,71.598,93546,0
2015-12-08,70.798,71.369,70.093,70.798,49061,0
2015-12-09,70.864,71.722,70.246,70.57,47035,0
2015-12-10,70.484,70.54,69.398,69.55,141840,0
2015-12-11,68.883,70.121,67.788,68.122,286831,0
2015-12-14,68.36,68.36,66.435,67.435,96960,0
2015-12-15,67.769,69.378,67.769,69.246,160739,0
2015-12-16,69.969,69.969,69.055,69.626,59844,0
2015-12-17,69.52,69.58,68.188,68.665,79897,0
2015-12-18,68.797,68.988,67.75,68.198,125776,0
2015-12-21,68.274,69.76,68.274,69.055,141316,0
2015-12-22,69.131,69.778,68.751,69.121,90747,0
2015-12-23,69.408,69.969,68.827,69.75,48295,0
2015-12-24,69.788,70.055,68.769,68.769,18981,0
2015-12-28,68.54,69.817,68.54,68.721,24228,0
2015-12-29,69.111,69.418,67.807,67.988,44690,0
2015-12-30,67.835,68.178,67.217,67.34,45658,0
2015-12-31,67.064,68.807,67.007,67.445,49581,0
2016-01-04,66.673,66.931,65.483,65.969,69578,0
2016-01-05,65.817,66.749,64.884,65.226,118190,0
2016-01-06,64.34,66.415,64.34,65.321,68665,0
2016-01-07,64.14,65.206,64.016,64.283,58150,0
2016-01-08,64.816,64.816,62.892,62.95,84169,0
2016-01-11,62.921,64.14,62.435,62.816,99460,0
2016-01-12,63.216,64.026,62.94,63.578,55705,0
2016-01-13,63.598,64.464,62.873,63.472,72716,0
2016-01-14,63.598,64.864,63.026,64.378,62547,0
2016-01-15,62.969,63.092,61.511,61.988,72498,0
2016-01-19,61.759,62.578,60.473,61.416,94804,0
2016-01-20,60.463,61.816,58.263,61.578,98920,0
2016-01-21,61.549,61.958,61.111,61.53,48513,0
2016-01-22,62.759,63.036,62.064,62.531,74226,0
2016-01-25,62.13,62.492,61.941,61.997,42426,0
2016-01-26,62.416,62.959,62.245,62.788,31204,0
2016-01-27,62.854,63.711,61.941,62.511,51523,0
2016-01-28,63.492,64.245,63.35,63.75,45891,0
2016-01-29,63.797,67.168,63.797,66.807,55380,0
2016-02-01,66.293,67.264,66.121,67.15,26209,0
2016-02-02,66.349,66.349,63.522,63.93,62824,0
2016-02-03,64.368,66.227,64.016,66.016,61713,0
2016-02-04,66.415,67.026,65.578,66.035,67803,0
2016-02-05,65.817,65.817,64.702,65.063,30090,0
2016-02-08,64.264,64.854,63.702,64.692,26519,0
2016-02-09,63.95,64.73,63.532,64.483,27981,0
2016-02-10,64.759,66.33,64.54,65.511,38363,0
2016-02-11,64.302,64.597,63.102,64.464,56461,0
2016-02-12,64.845,66.759,64.845,66.749,41679,0
2016-02-16,67.407,69.484,67.092,68.625,61472,0
2016-02-17,68.769,70.989,68.702,69.341,74892,0
2016-02-18,69.656,70.426,68.473,68.931,71704,0
2016-02-19,68.522,69.76,68.387,69.102,49086,0
2016-02-22,69.931,70.579,69.265,69.53,63564,0
2016-02-23,68.787,70.246,68.36,68.607,78706,0
2016-02-24,68.827,69.436,67.788,68.855,166857,0
2016-02-25,69.121,70.332,68.055,70.332,74800,0
2016-02-26,70.903,70.903,68.912,69.484,64009,0
2016-02-29,69.494,70.693,69.341,69.96,77468,0
2016-03-01,70.408,71.988,70.15,71.588,73081,0
2016-03-02,71.141,72.807,71.141,72.046,43462,0
2016-03-03,72.055,72.721,71.36,72.285,69854,0
2016-03-04,72.503,74.504,72.503,73.912,73032,0
2016-03-07,73.559,73.979,73.017,73.807,55797,0
2016-03-08,73.141,73.483,72.084,73.388,101885,0
2016-03-09,73.722,74.98,73.722,74.723,55456,0
2016-03-10,74.827,74.827,72.236,73.483,67538,0
2016-03-11,74.17,74.751,72.921,73.627,54228,0
2016-03-14,73.798,74.817,71.798,72.903,138151,0
2016-03-15,73.15,73.15,71.588,71.941,77011,0
2016-03-16,71.56,73.275,70.655,73.265,144464,0
2016-03-17,73.731,77.151,73.351,76.522,73634,0
2016-03-18,76.646,77.865,75.189,76.198,127074,0
2016-03-21,75.608,76.286,75.485,75.578,60554,0
2016-03-22,75.446,77.846,75.446,77.685,129082,0
2016-03-23,77.484,77.484,76.142,76.656,46092,0
2016-03-24,76.656,77.26,76.056,77.132,85527,0
2016-03-28,77.388,77.474,77.037,77.322,64238,0
2016-03-29,77.418,78.036,76.836,77.742,199976,0
2016-03-30,78.103,79.523,75.646,79.18,98187,0
2016-03-31,79.171,79.98,77.303,79.104,144300,0
2016-04-01,78.293,80.589,77.846,80.37,70780,0
2016-04-04,80.104,80.185,78.103,78.617,96324,0
2016-04-05,77.894,77.894,76.999,77.332,134607,0
2016-04-06,76.512,78.247,76.512,78.151,78083,0
2016-04-07,77.227,78.332,76.598,78.275,133600,0
2016-04-08,79.247,79.779,76.979,77.322,123373,0
2016-04-11,77.666,78.531,77.285,77.398,51166,0
2016-04-12,77.294,80.094,77.294,79.684,96034,0
2016-04-13,80.246,80.569,79.828,80.322,156395,0
2016-04-14,80.579,81.18,79.257,79.513,130830,0
2016-04-15,79.227,80.827,79.227,79.904,69255,0
2016-04-18,79.666,80.933,78.132,78.617,172527,0
2016-04-19,79.379,82.694,79.065,82.362,343678,0
2016-04-20,82.228,82.456,80.569,81.752,204724,0
2016-04-21,81.389,81.685,80.485,81.009,170523,0
2016-04-22,80.685,81.785,80.685,81.543,110152,0
2016-04-25,81.389,81.884,80.97,81.856,95328,0
2016-04-26,82.304,82.551,80.952,81.952,100368,0
2016-04-27,81.646,82.246,80.104,80.731,107061,0
2016-04-28,81.204,83.979,80.51,83.757,202592,0
2016-04-29,83.739,84.374,82.957,84.094,68078,0
2016-05-02,83.67,84.142,82.939,82.939,102994,0
2016-05-03,82.466,82.939,80.664,81.031,120437,0
2016-05-04,80.433,80.809,79.991,80.684,137422,0
2016-05-05,81.079,81.301,80.202,80.645,139801,0
2016-05-06,79.894,80.771,79.518,80.319,99173,0
2016-05-09,79.5,80.433,78.198,78.998,145969,0
2016-05-10,79.422,80.433,79.152,80.068,129499,0
2016-05-11,79.701,80.771,79.634,79.788,113735,0
2016-05-12,80.068,80.091,78.796,79.604,92958,0
2016-05-13,78.507,79.132,77.774,78.217,56284,0
2016-05-16,78.411,79.037,78.217,78.411,111693,0
2016-05-17,78.015,78.275,76.83,77.11,93497,0
2016-05-18,76.83,76.946,75.935,76.532,120963,0
2016-05-19,76.147,76.397,74.663,76.166,75888,0
2016-05-20,76.117,76.85,74.721,75.25,95379,0
2016-05-23,74.942,75.328,74.577,74.865,83925,0
2016-05-24,75.289,75.828,75.145,75.386,50822,0
2016-05-25,75.722,76.493,75.096,75.433,87146,0
2016-05-26,76.012,76.589,75.463,76.022,79753,0
2016-05-27,76.224,77.138,76.204,76.743,96410,0
2016-05-31,77.726,77.947,76.686,77.351,108692,0
2016-06-01,77.225,77.629,75.79,76.089,115524,0
2016-06-02,75.771,76.306,75.154,75.366,127006,0
2016-06-03,75.79,75.858,75.096,75.751,84694,0
2016-06-06,75.694,76.956,75.135,76.782,169662,0
2016-06-07,76.85,78.897,76.85,78.555,119511,0
2016-06-08,79.537,80.925,79.364,80.51,105742,0
2016-06-09,80.212,80.212,78.525,79.075,126612,0
2016-06-10,78.227,78.227,75.082,75.992,69889,0
2016-06-13,75.269,75.704,74.517,75.192,122679,0
2016-06-14,74.74,74.836,73.41,74.132,46649,0
2016-06-15,74.731,75.684,73.844,75.289,57649,0
2016-06-16,74.875,76.56,74.875,76.204,67806,0
2016-06-17,76.32,76.724,75.587,75.828,63981,0
2016-06-20,76.58,77.783,76.329,77.052,46909,0
2016-06-21,77.264,78.507,77.197,78.333,106923,0
2016-06-22,78.371,79.316,77.89,79.142,52697,0
2016-06-23,80.106,80.617,79.422,80.115,56697,0
2016-06-24,75.828,77.669,75.154,75.809,108417,0
2016-06-27,75.173,75.515,73.44,74.758,69639,0
2016-06-28,76.262,77.187,75.771,76.455,48805,0
2016-06-29,77.1,78.622,76.734,78.497,38242,0
2016-06-30,78.844,80.396,78.747,79.923,77259,0
2016-07-01,80.202,80.423,78.699,79.047,80837,0
2016-07-05,78.497,78.497,77.225,77.612,36445,0
2016-07-06,77.1,77.1,75.741,76.184,42069,0
2016-07-07,76.647,76.743,74.701,75.694,38575,0
2016-07-08,76.339,77.216,75.828,77.09,31961,0
2016-07-11,77.13,77.505,75.713,76.532,59830,0
2016-07-12,76.773,78.497,76.773,78.044,54511,0
2016-07-13,77.842,78.873,77.842,77.987,39024,0
2016-07-14,78.381,79.595,77.302,77.572,29824,0
2016-07-15,77.756,79.422,76.907,77.475,32797,0
2016-07-18,77.351,79.142,77.12,79.104,66404,0
2016-07-19,78.458,79.258,76.83,77.861,50728,0
2016-07-20,77.87,78.179,77.254,77.977,54649,0
2016-07-21,77.688,79.047,77.688,78.766,43346,0
2016-07-22,78.68,79.672,78.68,79.585,30799,0
2016-07-25,78.757,78.94,78.044,78.507,82497,0
2016-07-26,78.565,78.565,75.607,75.963,58626,0
2016-07-27,76.175,76.175,72.919,73.449,78702,0
2016-07-28,74.162,75.973,74.123,75.53,137212,0
2016-07-29,75.54,75.953,74.162,75.704,96425,0
2016-08-01,75.376,75.973,73.449,73.468,68308,0
2016-08-02,73.535,73.564,71.079,71.783,109993,0
2016-08-03,71.415,72.187,71.234,71.879,40099,0
2016-08-04,71.994,72.475,70.541,71.415,42441,0
2016-08-05,71.465,71.974,70.809,71.81,47010,0
2016-08-08,71.676,74.547,71.445,74.114,214412,0
2016-08-09,73.998,75.279,73.998,74.691,47234,0
2016-08-10,75.597,75.597,74.758,74.942,30664,0
2016-08-11,75.058,78.381,75.058,77.746,225649,0
2016-08-12,77.842,78.304,75.876,76.715,44721,0
2016-08-15,76.85,79.258,76.782,78.661,86597,0
2016-08-16,77.987,79.209,77.398,77.833,52612,0
2016-08-17,77.321,78.376,76.811,77.967,43969,0
2016-08-18,78.294,78.906,77.669,78.488,36541,0
2016-08-19,78.015,78.015,76.56,76.994,35920,0
2016-08-22,76.532,77.187,76.532,76.927,23330,0
2016-08-23,77.465,77.465,75.145,75.269,40933,0
2016-08-24,75.559,76.628,74.894,76.311,55176,0
2016-08-25,76.262,76.999,75.741,76.147,27111,0
2016-08-26,76.502,76.83,73.227,73.892,73051,0
2016-08-29,74.065,74.663,72.928,73.42,67640,0
2016-08-30,73.179,73.386,71.733,72.206,65273,0
2016-08-31,72.216,72.726,70.8,71.753,105106,0
2016-09-01,71.609,74.346,70.655,73.218,145809,0
2016-09-02,73.69,75.549,72.823,73.622,91316,0
2016-09-06,74.008,74.701,73.468,74.346,43328,0
2016-09-07,73.931,73.931,72.707,72.871,51005,0
2016-09-08,73.612,74.085,72.948,73.169,79260,0
2016-09-09,72.457,72.457,71.127,71.252,73917,0
2016-09-12,70.732,72.62,69.44,72.351,120671,0
2016-09-13,71.715,71.715,70.077,70.251,66075,0
2016-09-14,72.293,72.293,68.825,70.453,136008,0
2016-09-15,70.578,70.684,69.577,69.875,77729,0
2016-09-16,69.836,70.838,69.229,69.355,110643,0
2016-09-19,69.913,70.395,69.21,69.537,67952,0
2016-09-20,69.422,69.721,67.861,68.43,159385,0
2016-09-21,68.604,69.903,68.584,69.644,60323,0
2016-09-22,70.308,72.919,70.308,72.756,164401,0
2016-09-23,73.16,75.145,73.16,73.998,182240,0
2016-09-26,73.323,73.323,70.963,72.013,143778,0
2016-09-27,72.061,74.075,71.565,73.902,119437,0
2016-09-28,73.805,74.095,72.495,73.131,101157,0
2016-09-29,72.726,74.182,71.706,72.465,139354,0
2016-09-30,72.774,73.661,72.254,72.254,96027,0
2016-10-03,72.302,72.88,71.619,72.774,72919,0
2016-10-04,72.948,74.691,72.679,73.517,91154,0
2016-10-05,73.671,75.145,72.352,74.721,121749,0
2016-10-06,74.44,75.627,73.854,74.798,64716,0
2016-10-07,74.894,74.894,73.218,73.786,134544,0
2016-10-10,73.921,77.371,73.921,77.225,237801,0
2016-10-11,76.879,77.284,76.388,76.802,75720,0
2016-10-12,76.753,77.612,75.973,76.715,80740,0
2016-10-13,75.945,77.572,75.222,76.705,82134,0
2016-10-14,76.657,77.9,75.674,77.225,145373,0
2016-10-17,77.254,77.803,76.758,76.907,147781,0
2016-10-18,77.746,78.517,77.592,78.458,81724,0
2016-10-19,78.381,78.998,78.034,78.661,149454,0
2016-10-20,78.988,79.008,77.716,78.073,94509,0
2016-10-21,77.957,77.957,77.197,77.659,87002,0
2016-10-24,78.227,79.518,77.91,78.025,49019,0
2016-10-25,77.783,78.651,76.512,76.647,80941,0
2016-10-26,76.522,76.522,73.709,73.911,209097,0
2016-10-27,74.324,76.185,73.992,76.001,116528,0
2016-10-28,75.64,76.439,72.773,73.944,141568,0
2016-10-31,73.944,73.973,72.92,73.125,61320,0
2016-11-01,73.612,73.797,70.385,71.078,116957,0
2016-11-02,70.97,71.302,70.044,70.766,133193,0
2016-11-03,71.106,72.384,70.191,70.346,103998,0
2016-11-04,70.405,71.643,69.645,70.541,101655,0
2016-11-07,72.052,75.074,72.052,74.694,154110,0
2016-11-08,74.626,76.605,74.236,74.596,135454,0
2016-11-09,70.99,70.99,67.685,69.927,247538,0
2016-11-10,68.845,68.845,64.117,64.478,279121,0
2016-11-11,63.805,64.088,60.267,61.622,354862,0
2016-11-14,61.787,62.85,61.758,62.606,96750,0
2016-11-15,63.191,64.137,62.08,62.596,151427,0
2016-11-16,62.47,63.415,62.196,62.586,84154,0
2016-11-17,62.567,63.629,62.567,63.385,158201,0
2016-11-18,63.611,63.619,62.713,62.82,129085,0
2016-11-21,62.996,64.068,62.967,63.707,54369,0
2016-11-22,63.835,63.835,62.694,62.879,130128,0
2016-11-23,62.479,62.635,62.07,62.382,174518,0
2016-11-25,62.928,62.928,61.231,61.544,38850,0
2016-11-28,61.494,61.66,61.163,61.329,111634,0
2016-11-29,61.183,61.719,61.183,61.553,127182,0
2016-11-30,61.982,62.186,60.963,61.319,100417,0
2016-12-01,61.222,62.557,60.441,60.607,152452,0
2016-12-02,60.451,61.622,60.052,60.89,143498,0
2016-12-05,61.582,61.728,60.89,60.929,108689,0
2016-12-06,60.939,61.884,60.939,61.602,65245,0
2016-12-07,61.846,62.411,61.612,61.914,188998,0
2016-12-08,61.514,61.778,61.017,61.358,482025,0
2016-12-09,61.046,63.659,59.711,63.425,293735,0
2016-12-12,63.435,64.604,63.365,63.971,121972,0
2016-12-13,64.107,64.956,62.226,63.795,112817,0
2016-12-14,63.367,64.37,62.352,62.85,88822,0
2016-12-15,62.645,63.766,62.301,63.425,78937,0
2016-12-16,63.074,63.991,62.324,62.498,80694,0
2016-12-19,62.255,62.586,61.778,62.06,62211,0
2016-12-20,62.07,62.538,61.202,61.66,137835,0
2016-12-21,61.68,61.939,60.569,60.881,69090,0
2016-12-22,60.393,61.192,59.467,60.997,71253,0
2016-12-23,61.29,62.206,61.027,61.544,86185,0
2016-12-27,61.27,62.196,61.066,61.485,36743,0
2016-12-28,61.378,61.68,60.939,61.641,53302,0
2016-12-29,61.934,63.239,61.446,62.85,52981,0
2016-12-30,62.733,62.947,61.3,61.943,108903,0
2017-01-03,62.626,63.308,61.027,61.748,72070,0
2017-01-04,61.924,61.924,60.559,61.173,123282,0
2017-01-05,61.582,62.445,61.261,61.924,132964,0
2017-01-06,61.904,62.274,61.28,61.758,99658,0
2017-01-09,61.796,62.246,59.398,59.574,191658,0
2017-01-10,59.584,59.584,58.443,58.736,306728,0
2017-01-11,58.628,59.136,58.039,58.92,198723,0
2017-01-12,59.068,59.379,58.375,59.058,151333,0
2017-01-13,58.843,60.725,58.394,59.018,122692,0
2017-01-17,59.204,59.564,57.946,59.37,101053,0
2017-01-18,59.535,59.691,58.453,58.98,157074,0
2017-01-19,58.834,58.834,58.005,58.404,91771,0
2017-01-20,58.94,59.798,58.492,59.398,83023,0
2017-01-23,59.476,60.929,59.233,60.705,71501,0
2017-01-24,60.588,61.826,60.247,61.465,91273,0
2017-01-25,61.416,62.586,61.416,62.304,128901,0
2017-01-26,61.816,61.816,60.569,61.017,220190,0
2017-01-27,61.397,61.738,60.383,60.841,84675,0
2017-01-30,60.588,60.997,60.325,60.89,66450,0
2017-01-31,61.017,61.329,60.354,60.461,100768,0
2017-02-01,60.637,61.602,60.345,61.309,103359,0
2017-02-02,61.494,62.177,60.793,61.436,70018,0
2017-02-03,62.07,62.733,61.904,62.46,89113,0
2017-02-06,62.264,62.264,60.841,61.456,52041,0
2017-02-07,61.231,61.709,61.09,61.544,108400,0
2017-02-08,61.514,61.952,61.071,61.378,125779,0
2017-02-09,61.485,61.934,61.163,61.436,82110,0
2017-02-10,61.319,63.931,61.319,62.44,118151,0
2017-02-13,62.411,62.44,61.836,61.934,61335,0
2017-02-14,61.68,62.548,61.68,62.538,87038,0
2017-02-15,62.548,62.548,62.08,62.45,96639,0
2017-02-16,62.811,62.811,62.163,62.42,75229,0
2017-02-17,62.508,62.838,61.904,62.274,62894,0
2017-02-21,62.236,63.083,61.7,62.85,115325,0
2017-02-22,63.025,63.747,62.811,63.493,77616,0
2017-02-23,63.533,65.13,63.103,64.351,101851,0
2017-02-24,64.341,64.341,62.629,63.259,107967,0
2017-02-27,63.483,64.702,62.879,64.682,121340,0
2017-02-28,64,64.57,63.611,63.981,111032,0
2017-03-01,64.302,64.653,64.127,64.253,149514,0
2017-03-02,64.156,65.54,63.035,63.435,178453,0
2017-03-03,63.941,66.477,63.941,66.067,216628,0
2017-03-06,66.155,66.641,65.024,66.389,137419,0
2017-03-07,66.359,67.06,65.54,66.797,172838,0
2017-03-08,66.935,66.935,65.638,65.979,112729,0
2017-03-09,65.667,66.037,65.15,65.706,78787,0
2017-03-10,66.408,66.754,65.618,66.467,71484,0
2017-03-13,66.769,66.769,65.502,66.641,101640,0
2017-03-14,66.486,66.486,65.2,65.726,83556,0
2017-03-15,65.55,67.958,65.238,67.617,134302,0
2017-03-16,68.026,69.215,67.51,68.222,143140,0
2017-03-17,68.192,68.991,67.558,68.835,148285,0
2017-03-20,69.108,69.655,68.728,69.137,83336,0
2017-03-21,69.567,71.409,68.748,71.166,173338,0
2017-03-22,70.668,70.668,69.421,70.424,155540,0
2017-03-23,69.839,71.38,69.839,71.058,94657,0
2017-03-24,71.097,71.76,70.746,71.468,130851,0
2017-03-27,71.116,71.799,70.424,71.546,72718,0
2017-03-28,71.526,72.413,70.97,71.34,115447,0
2017-03-29,71.37,72.062,70.844,71.019,79819,0
2017-03-30,70.853,71.019,70.083,70.717,99659,0
2017-03-31,70.288,70.629,69.864,69.897,112397,0
2017-04-03,69.733,70.366,68.379,70.103,112145,0
2017-04-04,69.625,70.6,69.527,69.995,135321,0
2017-04-05,70.191,71.214,70.191,70.522,167433,0
2017-04-06,70.191,70.278,69.527,69.927,158014,0
2017-04-07,70.229,71.574,69.957,71.526,84820,0
2017-04-10,71.34,71.516,70.844,71.34,40165,0
2017-04-11,71.438,72.111,70.912,72.043,132728,0
2017-04-12,71.848,72.16,70.688,71.604,65518,0
2017-04-13,71.711,72.13,70.97,71.146,56103,0
2017-04-17,71.565,72.637,70.239,72.471,65935,0
2017-04-18,71.73,72.54,71.604,71.974,49211,0
2017-04-19,72.199,72.199,70.424,70.6,61618,0
2017-04-20,70.922,71.711,70.541,71.496,81384,0
2017-04-21,71.34,71.721,70.834,71.322,86507,0
2017-04-24,71.458,72.715,71.458,72.267,115682,0
2017-04-25,72.267,72.627,71.39,71.877,90001,0
2017-04-26,71.896,72.238,69.381,70.395,126489,0
2017-04-27,70.649,71.409,69.323,71.048,271329,0
2017-04-28,71.416,71.791,70.222,71.762,105898,0
2017-05-01,71.712,72.364,71.189,72.275,51325,0
2017-05-02,72.532,72.63,71.105,72.236,121215,0
2017-05-03,71.841,72.157,71.16,71.555,50207,0
2017-05-04,71.851,71.851,71.061,71.416,125451,0
2017-05-05,71.495,72.966,71.209,72.749,66654,0
2017-05-08,72.532,72.65,71.288,71.535,100916,0
2017-05-09,71.86,72.611,71.308,72.245,62182,0
2017-05-10,72.384,73.469,72.384,72.561,34358,0
2017-05-11,72.63,73.726,72.482,73.489,53107,0
2017-05-12,74.269,75.956,74.19,75.779,125022,0
2017-05-15,76.193,77.2,76.036,77.052,93880,0
2017-05-16,76.914,78.957,76.914,78.671,128518,0
2017-05-17,78.434,78.434,76.973,77.536,94798,0
2017-05-18,76.104,76.539,74.575,75.433,132171,0
2017-05-19,75.167,77.22,75.167,76.391,110324,0
2017-05-22,76.815,77.674,76.114,76.391,123166,0
2017-05-23,76.272,78.601,76.272,78.138,84284,0
2017-05-24,78.503,80.743,78.167,80.082,98415,0
2017-05-25,80.556,81.039,79.549,79.667,105625,0
2017-05-26,79.875,80.072,79.559,79.756,71790,0
2017-05-30,79.677,79.677,78.049,78.69,40284,0
2017-05-31,78.858,79.845,78.453,79.342,93431,0
2017-06-01,79.796,80.901,79.411,80.102,99042,0
2017-06-02,80.487,80.837,80.052,80.556,183805,0
2017-06-05,80.23,83.378,80.23,82.984,103144,0
2017-06-06,83.22,83.566,82.105,82.105,68085,0
2017-06-07,82.154,84.355,82.135,83.694,116963,0
2017-06-08,83.398,83.763,82.12,82.964,113763,0
2017-06-09,83.438,83.97,82.618,82.954,93257,0
2017-06-12,82.845,83.921,82.293,82.885,104502,0
2017-06-13,82.016,82.04,79.342,81.898,136767,0
2017-06-14,82.125,83.23,81.947,82.52,78946,0
2017-06-15,82.016,83.048,81.493,82.914,95171,0
2017-06-16,82.964,83.233,81.77,82.401,129012,0
2017-06-19,82.954,84.143,82.214,84.049,110890,0
2017-06-20,83.655,84.049,83.309,83.822,94188,0
2017-06-21,83.941,84.237,82.845,83.191,49316,0
2017-06-22,82.905,84.138,82.905,83.635,70176,0
2017-06-23,83.961,84.138,82.608,82.984,77993,0
2017-06-26,84.109,84.375,82.125,82.826,125061,0
2017-06-27,81.918,83.591,81.622,82.154,60774,0
2017-06-28,82.786,83.25,82.154,82.993,59533,0
2017-06-29,82.875,82.875,81.77,82.036,45786,0
2017-06-30,82.47,83.694,82.051,83.566,73649,0
2017-07-03,83.793,84.681,82.658,82.658,29798,0
2017-07-05,82.668,84.602,82.668,84.395,104460,0
2017-07-06,83.832,84.385,82.53,82.875,55135,0
2017-07-07,83.319,83.536,81.686,83.013,87361,0
2017-07-10,83.24,84.543,83.24,84.336,40534,0
2017-07-11,84.543,85.342,82.934,84.671,84538,0
2017-07-12,85.935,86.645,85.229,86.487,105646,0
2017-07-13,86.467,86.813,86.28,86.694,50422,0
2017-07-14,86.685,88.501,86.685,88.056,51393,0
2017-07-17,87.938,89.261,87.76,88.925,53345,0
2017-07-18,89.241,89.872,88.915,89.715,33435,0
2017-07-19,89.803,90.647,89.162,89.211,115456,0
2017-07-20,89.665,89.734,89.048,89.675,24839,0
2017-07-21,89.32,90.068,88.955,89.389,61250,0
2017-07-24,85.589,88.826,83.892,84.286,190619,0
2017-07-25,85.254,85.717,84.612,85.135,90571,0
2017-07-26,84.987,87.356,84.948,87.178,89362,0
2017-07-27,87.346,87.346,85.55,86.142,48476,0
2017-07-28,86.152,86.171,84.612,85.313,60544,0
2017-07-31,85.451,85.451,83.813,83.872,78364,0
2017-08-01,83.862,84.494,82.164,82.174,93082,0
2017-08-02,81.977,82.707,81.809,82.214,80753,0
2017-08-03,82.253,82.253,80.595,81.266,102080,0
2017-08-04,81.237,81.582,80.714,81.246,49604,0
2017-08-07,81.177,82.204,81.177,81.473,59189,0
2017-08-08,81.424,82.549,81.168,81.987,71096,0
2017-08-09,81.908,81.908,80.536,81.069,47584,0
2017-08-10,80.605,81.602,80.343,80.901,101054,0
2017-08-11,79.766,81.819,78.532,81.424,83403,0
2017-08-14,81.997,82.973,81.987,82.253,45373,0
2017-08-15,82.381,83.665,81.424,83.151,94150,0
2017-08-16,82.865,83.941,82.135,83.763,36038,0
2017-08-17,83.546,83.546,81.967,82.066,46202,0
2017-08-18,82.579,83.709,81.85,83.112,56575,0
2017-08-21,83.359,84.069,83.102,83.97,89708,0
2017-08-22,83.714,84.286,83.013,83.388,44834,0
2017-08-23,83.023,83.684,82.643,83.428,27482,0
2017-08-24,83.684,84.533,83.684,84.316,38343,0
2017-08-25,84.987,85.381,83.595,83.892,63305,0
2017-08-28,84,84.642,82.924,83.388,27137,0
2017-08-29,82.984,83.793,82.342,83.704,74387,0
2017-08-30,83.704,83.704,81.38,82.006,95905,0
2017-08-31,82.224,83.339,80.536,80.763,109290,0
2017-09-01,81.197,81.942,80.171,80.96,55010,0
2017-09-05,80.773,80.95,78.167,79.075,73484,0
2017-09-06,79.45,80.368,78.947,79.579,85466,0
2017-09-07,79.806,81.296,79.766,80.25,42952,0
2017-09-08,79.993,81.503,78.947,80.2,130343,0
2017-09-11,80.319,81.227,80.319,80.822,48517,0
2017-09-12,80.842,82.322,80.644,81.019,88845,0
2017-09-13,80.99,80.99,79.292,79.598,67975,0
2017-09-14,79.5,79.5,78.552,78.838,57315,0
2017-09-15,78.779,79.011,76.652,77.684,73859,0
2017-09-18,77.802,77.851,76.302,77.654,66697,0
2017-09-19,77.999,78.207,77.457,77.851,98746,0
2017-09-20,77.614,77.881,76.331,76.815,45036,0
2017-09-21,76.598,76.983,75.483,76.233,62567,0
2017-09-22,76.391,77.743,76.391,76.933,50316,0
2017-09-25,76.756,76.756,75.033,76.164,68254,0
2017-09-26,76.341,76.608,75.286,75.631,35452,0
2017-09-27,75.621,75.621,73.667,74.861,114096,0
2017-09-28,74.851,75.7,74.377,75.295,62959,0
2017-09-29,75.295,77.012,75.295,76.124,64160,0
2017-10-02,76.243,76.608,75.256,76.045,64450,0
2017-10-03,76.371,76.716,75.798,76.45,57323,0
2017-10-04,76.983,76.983,75.996,76.114,62260,0
2017-10-05,76.479,76.479,74.269,74.496,95336,0
2017-10-06,74.723,75.058,72.995,73.025,95687,0
2017-10-09,72.749,72.978,72.463,72.551,83310,0
2017-10-10,72.926,73.005,71.969,72.176,81113,0
2017-10-11,72.107,73.074,72.048,72.453,137249,0
2017-10-12,72.364,72.995,71.88,72.236,135431,0
2017-10-13,72.314,72.423,71.041,71.229,82067,0
2017-10-16,71.12,71.436,69.413,69.788,116011,0
2017-10-17,69.995,70.489,69.067,70.262,174053,0
2017-10-18,70.39,70.765,69.492,70.005,94759,0
2017-10-19,70.084,70.785,69.6,69.995,151909,0
2017-10-20,70.087,71.466,69.61,70.508,106541,0
2017-10-23,70.341,70.647,69.354,69.502,76946,0
2017-10-24,69.502,69.502,68.801,69.058,66481,0
2017-10-25,70.074,70.706,68.258,68.337,95164,0
2017-10-26,68.801,70.804,68.199,69.324,139531,0
2017-10-27,69.581,70.044,68.702,68.969,104397,0
2017-10-30,69.166,69.166,67.34,67.498,87038,0
2017-10-31,67.962,68.115,67.123,67.547,92172,0
2017-11-01,67.597,68.021,66.561,66.62,68914,0
2017-11-02,67.133,67.133,66.181,66.6,72555,0
2017-11-03,66.96,67.4999,65.905,67.05,93404,0
2017-11-06,67.52,68.55,66.95,68.21,87038,0
2017-11-07,68.25,68.46,67.41,67.51,101566,0
2017-11-08,67.24,68.03,67.24,67.91,47231,0
2017-11-09,67.93,69.33,67.85,68.81,119231,0
2017-11-10,69.09,69.09,67.82,68.73,110090,0
