Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,94.921,96.393,94.334,96.393,52448,0
2005-02-28,95.769,96.402,93.314,94.406,254116,0
2005-03-01,95.048,96.745,94.434,95.987,129107,0
2005-03-02,95.725,97.304,95.725,96.709,77526,0
2005-03-03,96.601,97.584,95.598,97.106,96025,0
2005-03-04,97.647,98.586,96.907,97.431,115875,0
2005-03-07,97.874,98.099,97.241,97.593,104034,0
2005-03-08,97.792,97.792,95.743,96.004,48929,0
2005-03-09,96.303,96.303,94.758,94.803,35545,0
2005-03-10,94.632,95.626,93.54,94.272,58031,0
2005-03-11,93.91,94.731,91.662,93.404,63517,0
2005-03-14,92.98,95.364,92.98,94.515,76743,0
2005-03-15,94.19,95.039,92.312,92.456,97805,0
2005-03-16,92.89,96.312,92.241,95.978,206649,0
2005-03-17,95.824,99.471,95.417,98.542,185949,0
2005-03-18,98.126,98.715,97.647,98.026,148560,0
2005-03-21,97.909,98.685,97.909,98.36,120912,0
2005-03-22,98.243,98.497,97.476,98.117,90752,0
2005-03-23,97.675,98.488,97.513,98.406,111119,0
2005-03-24,97.954,98.56,97.927,97.954,82789,0
2005-03-28,98.099,100.61,97.738,100.42,137791,0
2005-03-29,98.551,101.19,98.181,100.88,350642,0
2005-03-30,101.36,102.6,100.67,101.09,128545,0
2005-03-31,101.2,101.47,99.84,101.14,91755,0
2005-04-01,101.51,101.83,99.51,100.09,87582,0
2005-04-04,100.34,101.7,99.272,101.35,60290,0
2005-04-05,101.09,102.82,101.09,102.78,70734,0
2005-04-06,102.64,102.83,101.09,101.26,63128,0
2005-04-07,101.74,101.83,100.76,101.52,107233,0
2005-04-08,101.97,101.97,98.715,98.795,95079,0
2005-04-11,99.65,100.59,98.705,100.53,50851,0
2005-04-12,99.93,101.79,98.626,101.67,60959,0
2005-04-13,101.87,102.41,101.21,101.22,101477,0
2005-04-14,101.23,101.48,98.894,99.54,139750,0
2005-04-15,100.94,101.01,97.927,97.973,84160,0
2005-04-18,98.461,99.342,97.44,97.982,164443,0
2005-04-19,98.316,98.316,97.133,97.729,75274,0
2005-04-20,97.729,98.018,96.104,96.257,71444,0
2005-04-21,96.439,98.045,96.439,97.323,113849,0
2005-04-22,97.856,98,96.898,97.647,48245,0
2005-04-25,97.702,99.471,96.935,99.192,107050,0
2005-04-26,99.52,99.52,97.007,97.286,64163,0
2005-04-27,97.016,97.918,95.092,97.918,68248,0
2005-04-28,97.918,98.626,96.402,96.402,79138,0
2005-04-29,96.5,96.764,93.847,95.752,92346,0
2005-05-02,95.68,97.729,95.499,96.979,108438,0
2005-05-03,97.106,97.485,91.933,92.293,214066,0
2005-05-04,76.314,78.13,68.938,75.52,8364439,0
2005-05-05,76.449,76.847,74.346,75.025,941378,0
2005-05-06,75.304,75.763,74.698,74.708,263153,0
2005-05-09,74.302,77.407,74.238,76.495,244908,0
2005-05-10,76.702,76.702,75.149,76.179,394995,0
2005-05-11,76.82,79.077,75.204,77.984,247986,0
2005-05-12,77.497,78.561,77.497,78.327,137132,0
2005-05-13,78.318,80.242,77.876,80.197,289634,0
2005-05-16,79.727,80.982,79.519,80.368,231480,0
2005-05-17,80.206,80.368,79.069,80.169,122374,0
2005-05-18,79.881,80.349,79.212,80.313,179232,0
2005-05-19,78.544,78.977,75.438,77.605,1048721,0
2005-05-20,77.56,78.218,76.559,77.705,192878,0
2005-05-23,77.56,78.184,77.19,77.614,309675,0
2005-05-24,78.156,78.209,77.605,77.759,205274,0
2005-05-25,77.091,77.876,76.757,76.91,154856,0
2005-05-26,77.154,78.428,77.109,77.984,170425,0
2005-05-27,77.506,79.438,77.462,78.662,99023,0
2005-05-31,78.337,79.393,77.128,77.65,327598,0
2005-06-01,78.318,79.691,78.201,79.492,153042,0
2005-06-02,78.825,80.242,78.753,79.122,142769,0
2005-06-03,79.131,79.348,76.594,78.518,145646,0
2005-06-06,78.58,78.932,77.489,78.463,78120,0
2005-06-07,78.662,78.95,78.391,78.535,98268,0
2005-06-08,78.355,78.753,75.195,75.611,280600,0
2005-06-09,75.735,77.444,75.492,76.82,279513,0
2005-06-10,76.847,76.847,74.851,75.863,189286,0
2005-06-13,76.088,80.856,76.043,80.313,418006,0
2005-06-14,80.422,80.422,78.5,79.718,156316,0
2005-06-15,79.881,80.322,78.175,80.115,212518,0
2005-06-16,80.087,80.594,79.763,80.503,141874,0
2005-06-17,80.656,80.946,79.311,80.313,321393,0
2005-06-20,80.034,80.133,79.293,79.618,149437,0
2005-06-21,79.266,80.096,79.266,79.646,130246,0
2005-06-22,79.817,80.197,79.528,79.881,138693,0
2005-06-23,78.048,78.048,75.277,77.163,846160,0
2005-06-24,77.435,77.471,76.043,76.396,220821,0
2005-06-27,77.018,78.833,77.009,78.021,178909,0
2005-06-28,77.208,77.289,75.104,76.666,274682,0
2005-06-29,76.748,77.244,75.818,76.748,319090,0
2005-06-30,76.973,77.814,76.513,76.991,178478,0
2005-07-01,77.172,78.454,77.172,78.382,111522,0
2005-07-05,78.472,79.275,77.641,78.735,144358,0
2005-07-06,78.68,78.779,76.982,78.58,207974,0
2005-07-07,77.659,78.454,76.504,76.757,229933,0
2005-07-08,77.298,77.298,75.962,76.405,138650,0
2005-07-11,76.757,77.172,75.104,75.583,323159,0
2005-07-12,75.492,76.052,75.249,75.683,233610,0
2005-07-13,75.863,76.143,74.851,75.772,493083,0
2005-07-14,74.076,74.961,71.06,73.669,817022,0
2005-07-15,73.453,73.949,72.533,73.254,425184,0
2005-07-18,73.137,73.949,70.916,71.06,1094678,0
2005-07-19,70.888,71.575,69.859,70.392,563844,0
2005-07-20,70.156,71.673,70.111,71.232,657256,0
2005-07-21,71.132,71.403,70.041,70.545,322592,0
2005-07-22,70.545,71.673,70.481,71.213,244155,0
2005-07-25,71.512,73.597,71.512,73.444,628320,0
2005-07-26,73.289,75.349,73.28,74.806,380284,0
2005-07-27,75.474,76.559,73.723,75.62,492689,0
2005-07-28,83.429,90.056,81.325,88.006,2600794,0
2005-07-29,87.346,88.981,86.308,87.852,347990,0
2005-08-01,88.196,90.805,88.186,89.775,350534,0
2005-08-02,89.179,92.177,88.095,91.897,485463,0
2005-08-03,91.734,91.861,90.515,90.967,287139,0
2005-08-04,91.039,91.039,89.279,89.938,205076,0
2005-08-05,90.01,90.262,87.555,87.906,268258,0
2005-08-08,88.159,88.701,87.455,88.322,370400,0
2005-08-09,88.638,89.324,87.301,88.42,222504,0
2005-08-10,88.8,89.306,86.887,87.509,261279,0
2005-08-11,87.355,89.261,87.121,87.572,160278,0
2005-08-12,87.428,88.99,86.796,88.675,289282,0
2005-08-15,88.322,91.78,88.249,91.428,260746,0
2005-08-16,90.912,91.634,88.502,89.053,214859,0
2005-08-17,86.824,89.288,86.805,88.42,225178,0
2005-08-18,88.322,89.152,87.257,88.574,111884,0
2005-08-19,88.34,88.638,87.301,87.59,221949,0
2005-08-22,87.373,88.349,87.157,88.349,100494,0
2005-08-23,88.313,88.349,87.383,87.599,48679,0
2005-08-24,87.482,89.486,87.473,88.349,90036,0
2005-08-25,87.906,89.449,87.518,89.449,87387,0
2005-08-26,89.441,89.513,88.583,89.252,79431,0
2005-08-29,89.242,89.406,88.222,88.791,90072,0
2005-08-30,88.737,90.372,88.177,89.829,123341,0
2005-08-31,89.558,91.048,88.359,90.073,180534,0
2005-09-01,89.433,91.473,89.142,91.039,65461,0
2005-09-02,90.841,90.903,89.161,89.893,95829,0
2005-09-06,90.271,91.905,88.809,89.613,127085,0
2005-09-07,89.449,89.865,88.826,89.549,39266,0
2005-09-08,89.441,90.236,88.881,90.236,75542,0
2005-09-09,90.227,90.227,89.197,89.92,61609,0
2005-09-12,89.586,90.687,88.826,90.236,71316,0
2005-09-13,89.658,89.811,88.186,88.593,79879,0
2005-09-14,88.593,88.809,86.868,87.555,67817,0
2005-09-15,87.546,88.359,85.983,86.48,95061,0
2005-09-16,87.112,89.486,86.932,88.439,226778,0
2005-09-19,88.196,88.231,84.449,85.577,242712,0
2005-09-20,85.505,85.505,82.228,83.834,170242,0
2005-09-21,83.572,83.572,81.767,82.029,263665,0
2005-09-22,81.849,82.002,79.547,80.322,414785,0
2005-09-23,79.971,80.865,79.881,80.665,239030,0
2005-09-26,80.665,82.2,80.512,81.08,195496,0
2005-09-27,81.08,82.579,80.92,81.433,104160,0
2005-09-28,81.712,83.175,80.728,81.894,88218,0
2005-09-29,82.156,84.295,81.795,83.563,135418,0
2005-09-30,83.563,84.575,83.545,84.358,130443,0
2005-10-03,84.241,84.764,82.931,83.861,145788,0
2005-10-04,83.989,84.079,83.257,83.32,122429,0
2005-10-05,83.79,84.088,82.734,83.004,238756,0
2005-10-06,83.229,83.311,78.552,80.377,309536,0
2005-10-07,80.819,81.975,80.702,80.756,178279,0
2005-10-10,81.09,81.09,79.971,80.431,149801,0
2005-10-11,80.639,80.639,77.118,77.416,375876,0
2005-10-12,77.109,78.002,76.197,76.973,214952,0
2005-10-13,77.352,78.355,77.118,77.831,162110,0
2005-10-14,78.409,79.194,77.65,78.589,100883,0
2005-10-17,78.544,79.141,77.714,79.141,56484,0
2005-10-18,79.375,79.375,77.885,78.58,128495,0
2005-10-19,78.193,80.604,77.56,79.89,192948,0
2005-10-20,79.664,79.664,77.858,78.725,152004,0
2005-10-21,78.327,81.163,78.209,80.549,158977,0
2005-10-24,80.549,82.336,80.503,82.156,94096,0
2005-10-25,81.875,81.993,80.467,81.406,143701,0
2005-10-26,80.728,82.038,80.16,80.792,71248,0
2005-10-27,81.099,81.099,78.815,80.549,150891,0
2005-10-28,80.964,81.433,80.169,81.001,166974,0
2005-10-31,81.009,82.11,79.754,79.89,254130,0
2005-11-01,79.474,83.229,79.474,82.688,161668,0
2005-11-02,82.743,86.137,82.743,86.082,183771,0
2005-11-03,86.534,86.534,83.763,85.063,138226,0
2005-11-04,85.487,86.128,84.051,85.496,72869,0
2005-11-07,85.858,85.921,83.961,85.577,65353,0
2005-11-08,85.107,85.324,83.266,84.341,82933,0
2005-11-09,84.503,86.028,83.897,85.008,68979,0
2005-11-10,85.035,87.645,83.202,87.301,85086,0
2005-11-11,86.985,87.193,83.897,84.538,225606,0
2005-11-14,84.277,84.457,83.545,83.754,91937,0
2005-11-15,83.772,84.674,83.32,84.16,86493,0
2005-11-16,83.763,85.153,83.527,84.466,79319,0
2005-11-17,84.186,87.058,84.186,86.489,61818,0
2005-11-18,87.184,87.735,86.489,87.293,62413,0
2005-11-21,87.41,89.938,85.604,89.676,126409,0
2005-11-22,89.829,89.829,88.872,89.36,126377,0
2005-11-23,88.728,89.433,87.618,88.611,57260,0
2005-11-25,88.078,88.936,87.87,88.204,23636,0
2005-11-28,88.24,88.675,86.967,88.177,110205,0
2005-11-29,88.809,89.179,88.024,89.17,80849,0
2005-11-30,89.252,89.252,88.168,89.071,177288,0
2005-12-01,89.188,89.549,88.936,89.161,132921,0
2005-12-02,89.522,90.958,87.654,90.552,82039,0
2005-12-05,90.001,91.003,89.476,90.858,134334,0
2005-12-06,90.985,91.382,89.721,91.219,264737,0
2005-12-07,91.327,91.382,89.676,90.921,178931,0
2005-12-08,90.714,91.662,89.161,90.209,125648,0
2005-12-09,89.522,90.967,87.952,90.823,141342,0
2005-12-12,91.093,91.219,86.941,88.086,208001,0
2005-12-13,88.43,89.188,87.473,89.009,116957,0
2005-12-14,89.133,89.721,88.936,89.577,167871,0
2005-12-15,89.026,89.694,88.359,89.116,160733,0
2005-12-16,89.224,89.252,87.753,88.719,362287,0
2005-12-19,88.359,88.368,86.841,87.13,176512,0
2005-12-20,87.139,87.301,86.155,86.841,112905,0
2005-12-21,87.23,87.473,86.949,87.23,76203,0
2005-12-22,86.877,87.59,85.252,86.073,168494,0
2005-12-23,85.631,86.633,85.586,86.046,106709,0
2005-12-27,85.803,86.21,84.232,84.972,122274,0
2005-12-28,85.288,85.36,83.763,84.692,139538,0
2005-12-29,85.017,85.063,83.879,84.466,98189,0
2005-12-30,83.879,84.404,83.302,83.627,48727,0
2006-01-03,84.44,85.396,83.32,84.575,406993,0
2006-01-04,84.268,85.478,84.097,85.217,228914,0
2006-01-05,84.909,85.153,81.894,82.083,211617,0
2006-01-06,82.85,84.72,82.002,84.475,262885,0
2006-01-09,83.925,84.764,83.554,84.341,62636,0
2006-01-10,83.961,85.189,83.438,84.512,61554,0
2006-01-11,84.195,84.304,82.805,82.95,90873,0
2006-01-12,82.156,82.327,80.693,81.704,164278,0
2006-01-13,82.083,82.562,80.856,80.856,54236,0
2006-01-17,81.035,81.831,79.917,81.722,155302,0
2006-01-18,81.307,82.272,80.765,81.84,138032,0
2006-01-19,82.246,84.106,81.695,83.004,168116,0
2006-01-20,83.438,83.438,78.454,80.269,636200,0
2006-01-23,80.087,80.087,77.714,78.337,270198,0
2006-01-24,78.327,79.455,78.021,79.077,316481,0
2006-01-25,79.79,79.79,77.885,78.625,242258,0
2006-01-26,79.474,81.099,78.716,80.34,238379,0
2006-01-27,80.422,82.11,80.359,80.684,214458,0
2006-01-30,80.279,80.34,78.535,79.032,208165,0
2006-01-31,78.725,79.673,78.544,79.041,198146,0
2006-02-01,79.275,80.54,78.147,80.061,169724,0
2006-02-02,80.26,81.154,79.835,80.719,144844,0
2006-02-03,79.926,81.117,79.926,80.467,29641,0
2006-02-06,80.07,80.512,79.041,79.077,101808,0
2006-02-07,79.33,80.549,78.996,79.248,54672,0
2006-02-08,79.556,81.712,79.257,81.19,152450,0
2006-02-09,81.596,81.596,80.783,81.235,209933,0
2006-02-10,81.578,82.579,81.044,82.435,87613,0
2006-02-13,82.562,82.814,82.065,82.291,118332,0
2006-02-14,82.02,83.266,80.929,81.46,223416,0
2006-02-15,81.758,82.409,80.476,81.026,164932,0
2006-02-16,82.859,93.26,81.93,89.152,1194359,0
2006-02-17,89.197,90.271,88.006,89.152,266647,0
2006-02-21,89.116,89.306,87.202,88.945,243286,0
2006-02-22,89.089,89.513,88.457,89,109544,0
2006-02-23,89,89.703,88.024,88.277,222918,0
2006-02-24,87.383,88.258,86.967,88.104,138460,0
2006-02-27,87.735,92.05,87.717,91.987,391851,0
2006-02-28,87.689,88.159,85.478,85.974,764725,0
2006-03-01,86.001,86.633,85.234,85.405,206517,0
2006-03-02,85.478,85.685,84.837,85.315,82382,0
2006-03-03,84.747,85.37,84.268,84.801,133232,0
2006-03-06,86.082,91.256,86.082,89.242,619603,0
2006-03-07,88.402,89.062,87.293,88.927,242883,0
2006-03-08,88.684,89.252,87.608,87.933,142351,0
2006-03-09,87.283,88.502,86.66,86.723,93179,0
2006-03-10,86.796,87.383,86.499,86.932,130191,0
2006-03-13,87.021,87.364,86.607,86.833,129839,0
2006-03-14,86.58,88.304,85.812,88.104,103097,0
2006-03-15,88.51,88.52,86.932,87.735,106465,0
2006-03-16,87.509,88.368,86.824,88.295,102506,0
2006-03-17,88.52,88.981,87.961,88.231,216580,0
2006-03-20,88.693,89.992,87.608,89.595,157114,0
2006-03-21,89.252,90.082,88.665,88.899,100923,0
2006-03-22,88.899,91.527,88.439,90.912,215546,0
2006-03-23,90.236,92.14,89.071,90.317,151742,0
2006-03-24,90.372,90.596,88.15,89.133,108395,0
2006-03-27,88.782,88.972,87.346,88.304,99173,0
2006-03-28,88.359,89.865,88.141,88.918,67282,0
2006-03-29,89.27,90.759,89.242,90.181,139105,0
2006-03-30,90.615,91.933,89.902,91.228,139991,0
2006-03-31,90.958,91.491,90.606,91.274,133417,0
2006-04-03,91.553,92.547,90.894,91.256,277816,0
2006-04-04,91.662,91.879,89.829,90.921,165645,0
2006-04-05,91.237,91.527,89.152,90.362,118317,0
2006-04-06,90.362,91.571,89.676,91.185,64542,0
2006-04-07,91.518,91.933,89.757,90.037,119810,0
2006-04-10,90.262,91.798,89.242,90.082,82386,0
2006-04-11,89.757,90.606,89.044,89.639,100246,0
2006-04-12,89.27,90.028,88.863,89.92,78820,0
2006-04-13,89.92,89.92,87.997,88.322,265940,0
2006-04-17,88.186,89.252,87.41,87.961,82645,0
2006-04-18,88.51,91.283,88.006,91.121,172050,0
2006-04-19,91.03,92.266,90.326,91.698,79763,0
2006-04-20,91.879,92.456,91.626,91.888,73162,0
2006-04-21,91.861,92.7,91.734,92.195,219021,0
2006-04-24,92.005,92.213,90.19,91.626,221731,0
2006-04-25,92.023,92.023,90.046,90.868,160043,0
2006-04-26,91.039,95.391,91.039,94.506,265346,0
2006-04-27,93.693,95.716,92.954,93.043,164599,0
2006-04-28,92.465,95.101,92.465,92.818,221927,0
2006-05-01,92.781,94.018,91.825,92.438,261563,0
2006-05-02,92.114,93.45,91.852,92.737,264402,0
2006-05-03,93.106,93.847,91.78,92.465,277422,0
2006-05-04,97.088,99.352,94.172,94.66,1154476,0
2006-05-05,95.355,97.268,95.101,96.844,318635,0
2006-05-08,96.773,97.304,96.619,97.08,320893,0
2006-05-09,97.467,99.021,97.223,98.09,244060,0
2006-05-10,98.56,99.97,97.467,97.702,146048,0
2006-05-11,97.702,98.596,95.626,96.059,97295,0
2006-05-12,95.951,95.987,94.588,94.758,124344,0
2006-05-15,94.497,95.662,92.159,93.766,298078,0
2006-05-16,94.235,94.235,91.084,91.634,333898,0
2006-05-17,91.03,92.041,89.749,90.163,167765,0
2006-05-18,90.687,91.789,89.685,90.262,219600,0
2006-05-19,89.297,90.163,87.274,88.386,338163,0
2006-05-22,87.564,90.633,87.564,89.639,210415,0
2006-05-23,89.233,90.118,88.322,89.441,159554,0
2006-05-24,89.667,91.246,89.089,91.039,220314,0
2006-05-25,91.283,92.745,90.642,91.78,166103,0
2006-05-26,91.87,92.366,90.299,90.814,96222,0
2006-05-30,91.003,91.003,88.981,88.981,138488,0
2006-05-31,89.558,90.236,88.8,88.99,167184,0
2006-06-01,89.224,90.669,89.044,90.372,140878,0
2006-06-02,90.434,91.292,89.467,90.976,139117,0
2006-06-05,90.624,91.237,89.215,89.36,157168,0
2006-06-06,89.378,91.996,89.252,89.577,188167,0
2006-06-07,89.504,91.499,88.565,89.315,147103,0
2006-06-08,88.764,90.236,87.157,89.433,193945,0
2006-06-09,89.639,90.841,88.728,90.227,126054,0
2006-06-12,90.145,90.805,89.206,89.306,162839,0
2006-06-13,89.333,90.624,88.556,88.556,130647,0
2006-06-14,88.954,89.044,85.921,87.103,93103,0
2006-06-15,87.473,89.568,87.211,89.351,185295,0
2006-06-16,89.125,89.983,87.211,89.053,228856,0
2006-06-19,89.467,89.467,87.094,88.051,101471,0
2006-06-20,88.43,88.701,87.663,87.97,74317,0
2006-06-21,87.689,89.757,87.689,88.574,50981,0
2006-06-22,88.286,88.502,86.128,86.616,135804,0
2006-06-23,86.273,86.273,84.855,85.017,86995,0
2006-06-26,85.505,85.505,84.204,84.341,149993,0
2006-06-27,85.243,85.631,84.323,84.547,243474,0
2006-06-28,84.395,85.569,84.395,85.27,63295,0
2006-06-29,85.748,87.636,85.144,87.455,103591,0
2006-06-30,87.681,87.726,85.243,86.687,91223,0
2006-07-03,86.598,87.076,85.876,86.174,57867,0
2006-07-05,85.685,85.695,83.744,84.629,111213,0
2006-07-06,84.981,85.243,83.375,83.979,87519,0
2006-07-07,83.609,84.025,82.643,83.22,97689,0
2006-07-10,83.13,84.097,83.004,83.148,158299,0
2006-07-11,82.85,86.344,82.823,85.46,143332,0
2006-07-12,85.135,85.885,84.674,85.117,143819,0
2006-07-13,84.701,86.732,84.701,85.938,216033,0
2006-07-14,85.658,85.667,84.593,85.217,109281,0
2006-07-17,84.846,87.463,84.16,86.787,149559,0
2006-07-18,87.175,88.168,86.326,87.689,184533,0
2006-07-19,87.482,90.236,87.482,89.495,164077,0
2006-07-20,89.685,89.731,88.095,88.402,150132,0
2006-07-21,88.565,88.565,86.092,86.371,167185,0
2006-07-24,86.589,86.958,85.234,85.551,188962,0
2006-07-25,85.894,88.791,85.351,88.402,91710,0
2006-07-26,88.231,88.656,86.696,87.355,110446,0
2006-07-27,87.564,98.081,87.329,96.5,520384,0
2006-07-28,97.25,98.452,96.257,97.467,266306,0
2006-07-31,96.439,97.783,96.439,96.709,181612,0
2006-08-01,96.411,97.16,94.812,94.876,122604,0
2006-08-02,95.003,96.059,94.388,95.859,122261,0
2006-08-03,95.517,97.241,95.444,96.844,147880,0
2006-08-04,96.285,96.773,95.417,95.951,309939,0
2006-08-07,95.083,95.662,91.318,92.096,331759,0
2006-08-08,92.33,92.33,89.703,91.373,168973,0
2006-08-09,91.924,91.924,89.712,90.145,132077,0
2006-08-10,89.667,92.52,88.565,91.671,112196,0
2006-08-11,90.921,91.671,89.595,91.148,84116,0
2006-08-14,91.617,92.636,90.065,90.181,84433,0
2006-08-15,91.346,92.971,90.596,92.854,67703,0
2006-08-16,93.413,94.054,91.915,92.646,88927,0
2006-08-17,92.809,93.116,92.087,92.845,82608,0
2006-08-18,93.07,93.367,91.003,92.068,91976,0
2006-08-21,91.771,93.594,91.228,92.014,70017,0
2006-08-22,91.446,93.242,91.437,92.339,55726,0
2006-08-23,92.781,93.613,91.4,91.915,49519,0
2006-08-24,91.608,92.14,90.065,90.805,79000,0
2006-08-25,90.524,92.014,89.694,91.536,47127,0
2006-08-28,91.806,93.043,91.201,92.195,71986,0
2006-08-29,92.385,93.901,90.587,93.775,119210,0
2006-08-30,93.522,94.985,93.431,94.388,82166,0
2006-08-31,94.713,95.058,93.079,94.072,59783,0
2006-09-01,94.469,94.831,93.224,94.731,61036,0
2006-09-05,94.515,95.797,93.883,95.21,92661,0
2006-09-06,94.397,96.718,94.397,95.426,169503,0
2006-09-07,95.074,95.074,93.965,94.361,126698,0
2006-09-08,94.551,95.626,94.281,95.391,100505,0
2006-09-11,94.722,95.761,93.974,94.307,37174,0
2006-09-12,94.588,97.25,93.947,96.555,64339,0
2006-09-13,96.853,98.145,96.43,96.844,74965,0
2006-09-14,96.42,97.133,95.96,96.654,27178,0
2006-09-15,97.286,98.217,96.375,98.172,164238,0
2006-09-18,98.198,98.388,97.693,98.36,96472,0
2006-09-19,98.252,99.262,98,99.262,110002,0
2006-09-20,99.292,99.51,97.927,98.289,217895,0
2006-09-21,98.675,98.894,96.709,98.154,66963,0
2006-09-22,97.838,97.838,96.104,97.304,74691,0
2006-09-25,97.313,97.395,96.248,96.466,89796,0
2006-09-26,96.636,96.773,96.059,96.457,127420,0
2006-09-27,96.122,96.773,94.551,95.255,127641,0
2006-09-28,95.571,96.212,94.705,95.374,122143,0
2006-09-29,95.734,97.016,94.966,96.582,103697,0
2006-10-02,96.221,97.548,95.877,96.844,122531,0
2006-10-03,96.393,97.584,96.239,96.348,148078,0
2006-10-04,96.239,99.051,95.769,98.941,76985,0
2006-10-05,98.616,99.15,96.619,99.15,107454,0
2006-10-06,98.596,99.232,97.088,97.313,102844,0
2006-10-09,97.295,97.693,95.074,95.689,149023,0
2006-10-10,95.508,96.935,94.379,96.926,173226,0
2006-10-11,96.926,97.72,94.416,94.767,114089,0
2006-10-12,95.074,95.969,94.46,94.904,150419,0
2006-10-13,95.201,96.645,94.776,96.491,62944,0
2006-10-16,96.654,98.163,96.654,97.783,70632,0
2006-10-17,96.898,97.801,95.553,95.887,132670,0
2006-10-18,93.72,95.562,91.698,92.557,878026,0
2006-10-19,92.105,93.938,91.707,93.486,550081,0
2006-10-20,94.027,94.027,92.998,93.152,398199,0
2006-10-23,92.971,93.205,90.777,91.102,215003,0
2006-10-24,90.903,92.213,90.001,91.888,294196,0
2006-10-25,95.128,96.149,91.148,91.933,581464,0
2006-10-26,93.26,98.117,92.954,96.645,581065,0
2006-10-27,96.691,98.035,96.122,96.573,248276,0
2006-10-30,96.564,100.09,95.698,99.97,472988,0
2006-10-31,100.23,102.41,100.05,100.97,2358268,0
2006-11-01,100.96,101.73,99.78,100.16,376914,0
2006-11-02,99.92,99.92,98.685,99.021,249398,0
2006-11-03,98.961,99.451,97.829,98.665,350117,0
2006-11-06,99.051,101.38,98.902,99.86,161802,0
2006-11-07,100.15,102.58,99.52,100.77,95686,0
2006-11-08,100.18,102.6,100.18,102.35,139467,0
2006-11-09,102.41,102.63,100.98,101.41,159329,0
2006-11-10,101.68,102.07,100.41,101.18,121187,0
2006-11-13,100.95,102.82,100.95,102.11,113894,0
2006-11-14,101.89,103.12,100.18,103.05,96352,0
2006-11-15,102.95,106.11,102.81,105.12,178528,0
2006-11-16,105.29,105.32,104.23,105.15,105357,0
2006-11-17,105.14,105.17,102.9,103.68,242714,0
2006-11-20,103.77,103.96,103.01,103.96,114905,0
2006-11-21,98.805,99.96,97.954,98.755,805096,0
2006-11-22,98.931,100.63,98.523,100.27,291052,0
2006-11-24,99.91,100.44,99.071,100.27,26952,0
2006-11-27,99.58,100.56,99.071,100.21,194174,0
2006-11-28,99.91,99.97,98.577,99.422,209588,0
2006-11-29,99.68,100.16,97.9,99.18,108663,0
2006-11-30,98.479,98.785,97.286,98.226,301868,0
2006-12-01,97.82,98.333,97.286,98.009,239896,0
2006-12-04,98.442,99.81,98.054,99.68,188997,0
2006-12-05,100.27,100.41,99.422,99.74,140696,0
2006-12-06,99.352,99.352,97.954,98.172,322898,0
2006-12-07,97.765,99.071,97.657,98.163,138396,0
2006-12-08,97.9,98.864,97.241,98.099,199938,0
2006-12-11,98.136,99.252,98.009,98.551,80664,0
2006-12-12,98.606,98.805,97.386,98.054,68353,0
2006-12-13,98.551,99.031,96.294,96.907,92430,0
2006-12-14,96.709,98.442,96.402,97.62,101255,0
2006-12-15,97.702,98.172,97.106,97.458,182612,0
2006-12-18,97.774,97.9,95.743,96.627,127295,0
2006-12-19,96.149,96.149,95.301,95.662,89067,0
2006-12-20,95.951,97.151,95.797,96.221,90946,0
2006-12-21,96.5,97.774,96.448,96.979,94298,0
2006-12-22,97.277,97.277,95.707,96.357,47017,0
2006-12-26,96.221,97.918,96.221,97.756,52975,0
2006-12-27,97.945,99.18,96.889,97.72,69040,0
2006-12-28,97.756,97.756,96.61,96.926,81430,0
2006-12-29,96.601,96.601,94.469,94.651,113392,0
2007-01-03,95.22,97.675,95.146,96.673,141284,0
2007-01-04,96.384,97.097,95.951,96.5,102258,0
2007-01-05,95.978,95.978,94.217,94.451,100956,0
2007-01-08,94.614,95.346,93.495,94.976,76799,0
2007-01-09,94.731,95.453,93.377,94.93,77260,0
2007-01-10,94.298,96.528,93.819,96.248,100080,0
2007-01-11,96.682,97.584,95.85,96.736,79109,0
2007-01-12,96.509,97.061,95.996,96.402,40839,0
2007-01-16,96.755,97.881,95.074,95.526,149169,0
2007-01-17,95.246,98.117,95.246,97.539,85520,0
2007-01-18,97.359,97.62,96.221,97.377,118795,0
2007-01-19,97.034,98.316,96.457,98.181,110662,0
2007-01-22,98.351,99.212,97.729,97.954,126588,0
2007-01-23,98.117,98.577,97.106,98.172,116612,0
2007-01-24,97.954,98.461,97.323,98.379,43068,0
2007-01-25,97.783,98.844,97.513,98.461,127721,0
2007-01-26,98.325,98.551,97.17,98.226,55382,0
2007-01-29,99.242,101.64,99.192,100.81,232310,0
2007-01-30,101.26,101.28,99.77,101.08,89318,0
2007-01-31,100.8,102.11,100.11,101.54,112141,0
2007-02-01,101.62,102.05,99.87,100.64,111366,0
2007-02-02,101.17,101.71,100.03,100.79,56027,0
2007-02-05,100.51,100.53,98.745,99.232,84695,0
2007-02-06,99.422,101.51,99.111,101.07,102119,0
2007-02-07,100.98,101.55,100.37,101.39,89087,0
2007-02-08,101.22,103.16,101.22,102.58,83484,0
2007-02-09,102.3,102.55,101.19,101.5,75785,0
2007-02-12,101.72,102.12,100.46,101.53,89930,0
2007-02-13,101.58,102.16,100.78,101.49,79450,0
2007-02-14,101.62,103.21,101.19,102.41,184295,0
2007-02-15,103.69,111.83,103.32,108.08,778119,0
2007-02-16,111.01,111.05,107.82,110.38,322099,0
2007-02-20,108.45,109.09,107.92,108.44,351117,0
2007-02-21,109.19,109.19,108.15,108.59,176004,0
2007-02-22,108.51,109.7,108.22,109.53,120676,0
2007-02-23,109.62,109.73,109.03,109.65,97738,0
2007-02-26,110.12,111.23,108.21,108.65,69942,0
2007-02-27,108.2,108.51,105.53,105.92,112669,0
2007-02-28,105.72,106.77,104.48,105.22,168644,0
2007-03-01,104.47,106.99,103.98,105.93,145823,0
2007-03-02,105.26,106.27,104.22,104.43,124405,0
2007-03-05,103.74,106.04,103.12,103.39,164061,0
2007-03-06,104.03,105.01,103.25,104.53,89965,0
2007-03-07,104.83,104.96,103.58,104.73,87307,0
2007-03-08,104.99,105.95,104.52,105.07,64783,0
2007-03-09,105.54,105.54,104.01,104.52,45848,0
2007-03-12,104.14,105.26,104.14,104.96,56202,0
2007-03-13,104.86,104.86,103.22,103.54,168669,0
2007-03-14,103.5,106.57,103.5,106.19,164149,0
2007-03-15,106.33,106.88,105.41,106.7,83219,0
2007-03-16,106.69,106.69,104.97,105.9,166328,0
2007-03-19,106.56,106.96,105.35,106.32,119895,0
2007-03-20,106.43,108.14,105.89,108.14,86862,0
2007-03-21,107.77,110.8,107.11,110.67,117259,0
2007-03-22,110.03,111.81,109.61,111.81,158173,0
2007-03-23,111.75,112.63,111.26,112.02,76075,0
2007-03-26,111.95,112.17,111.11,111.53,148840,0
2007-03-27,111.46,111.58,110.89,111.27,110763,0
2007-03-28,111.05,111.55,110.3,111.32,149116,0
2007-03-29,111.9,112.34,110.97,111.55,93503,0
2007-03-30,111.87,112.43,110.83,111.56,135103,0
2007-04-02,112.06,112.14,110.87,111.7,101462,0
2007-04-03,111.76,112.25,111.03,111.5,80401,0
2007-04-04,111.66,111.79,110.68,111.56,42377,0
2007-04-05,111.75,111.81,111.38,111.43,67296,0
2007-04-09,111.72,112.01,110.69,111.21,78738,0
2007-04-10,111.42,111.59,110.93,111.35,99947,0
2007-04-11,111.56,111.56,109.07,109.97,122752,0
2007-04-12,109.56,111.85,109.56,111.37,121907,0
2007-04-13,111.09,111.56,110.24,110.71,186839,0
2007-04-16,111.14,111.8,110.97,111.39,173779,0
2007-04-17,111.1,111.81,110.75,111.06,122030,0
2007-04-18,110.86,111.47,110.47,110.74,80185,0
2007-04-19,110.29,112.19,109.83,110.92,76001,0
2007-04-20,111.56,111.98,110.92,111.49,73328,0
2007-04-23,111.65,111.65,110.52,110.93,174344,0
2007-04-24,111.47,111.49,110.64,111.03,161475,0
2007-04-25,111.46,111.46,109.89,110.71,73783,0
2007-04-26,111.21,113.15,110.25,112.78,143573,0
2007-04-27,112.84,115.43,112.7,114.71,155552,0
2007-04-30,115.16,115.5,110.97,110.97,183491,0
2007-05-01,111.09,113.9,109.79,113.36,141715,0
2007-05-02,113.64,115.25,112.58,114.84,144681,0
2007-05-03,115.15,116.92,109.08,112.75,259768,0
2007-05-04,113.41,116.79,113.06,115.74,130085,0
2007-05-07,116.03,116.55,113.98,114.7,127714,0
2007-05-08,114.26,114.73,112.51,113.19,76849,0
2007-05-09,113.02,114.03,111.91,113.47,79213,0
2007-05-10,113.21,113.21,110.73,111.13,103563,0
2007-05-11,111.13,112.36,110.74,111.6,74656,0
2007-05-14,111.25,112.15,111.02,111.93,78605,0
2007-05-15,112.16,113.39,110.66,110.73,78716,0
2007-05-16,111.3,111.44,110.33,111.43,232314,0
2007-05-17,110.79,111.13,109.28,109.78,220266,0
2007-05-18,109.93,109.95,107.98,109.47,153613,0
2007-05-21,109.81,109.82,108.73,109.47,105304,0
2007-05-22,109.33,109.4,108.13,109.4,112098,0
2007-05-23,110.17,111.67,108.35,108.82,96897,0
2007-05-24,108.58,109.05,106.78,107.69,84656,0
2007-05-25,107.68,108.88,106.53,108.11,128097,0
2007-05-29,108.17,109.18,108.16,109.18,143325,0
2007-05-30,108.49,109.13,107.95,109.13,122287,0
2007-05-31,109.11,111.9,108.76,111.71,353143,0
2007-06-01,111.95,112.66,110.13,111.4,166633,0
2007-06-04,111.3,111.5,109.55,111.35,151404,0
2007-06-05,110.54,111.39,110.07,111.22,86141,0
2007-06-06,110.68,111.17,109.79,110.79,61552,0
2007-06-07,110.33,111.13,110.24,110.43,131060,0
2007-06-08,110.2,112.14,109.2,111.95,96627,0
2007-06-11,111.69,111.95,110.5,111.41,62706,0
2007-06-12,110.84,111.62,110.48,110.66,105748,0
2007-06-13,111.23,112.41,110.5,111.49,73431,0
2007-06-14,111.62,112.22,110.94,111.87,93868,0
2007-06-15,113.32,113.83,112.23,113.02,158469,0
2007-06-18,112.8,113.09,111.37,112.08,106711,0
2007-06-19,111.43,111.63,109.83,110.28,136421,0
2007-06-20,110.09,110.11,108.33,108.83,189827,0
2007-06-21,108.47,109.17,106.38,109.1,119846,0
2007-06-22,109.04,109.04,107.79,108.21,156241,0
2007-06-25,107.81,109.68,107.81,109.45,117463,0
2007-06-26,109.69,111.69,109.54,111.47,156588,0
2007-06-27,110.87,113.88,110,113.86,176953,0
2007-06-28,113.84,117.49,113.48,116.64,224423,0
2007-06-29,117.14,119.28,116.61,117.55,285181,0
2007-07-02,118.04,120.04,117.5,119.74,191745,0
2007-07-03,120.04,120.96,119.39,120.53,73237,0
2007-07-05,120.2,120.49,117.97,119.52,93917,0
2007-07-06,119.52,120.24,118.7,119.8,87244,0
2007-07-09,119.81,120.53,118.21,119.15,132049,0
2007-07-10,118.22,119.09,117.81,117.89,132547,0
2007-07-11,121.55,124.92,121.55,124.15,348932,0
2007-07-12,124.35,125.03,123.97,124.86,228592,0
2007-07-13,124.97,125.24,124.63,125.19,122968,0
2007-07-16,126.42,128.42,125.29,125.39,188067,0
2007-07-17,125.4,125.59,123.38,123.57,224466,0
2007-07-18,123.38,124.79,121.97,123.02,181448,0
2007-07-19,122.94,124.29,120.66,120.97,224108,0
2007-07-20,120.69,124.44,120.54,122.99,238933,0
2007-07-23,123.03,124.8,121.91,121.92,111853,0
2007-07-24,121.24,126.43,120.88,123.6,276845,0
2007-07-25,123.98,125.33,120.64,122.56,173289,0
2007-07-26,127.61,147.41,127.61,140.74,1018842,0
2007-07-27,140.85,144.38,139.11,139.11,474566,0
2007-07-30,140.44,142.02,134.69,135.73,362278,0
2007-07-31,135.93,138.49,133.01,135.25,308926,0
2007-08-01,135.93,137.94,133.79,136.75,254594,0
2007-08-02,138.04,138.35,135.67,137.39,232951,0
2007-08-03,137.56,142.95,137.52,141.48,464709,0
2007-08-06,143.26,146.23,137.12,145.28,602629,0
2007-08-07,145.19,146.84,141.19,144.29,384429,0
2007-08-08,145.37,150.28,145.09,147.27,576679,0
2007-08-09,147.13,149.86,141.43,147.6,417433,0
2007-08-10,143.92,145.62,140.69,140.69,367520,0
2007-08-13,144.67,144.67,138.41,138.99,228582,0
2007-08-14,138.91,140.12,137.55,137.98,134362,0
2007-08-15,137.55,138.79,135.88,136.17,166233,0
2007-08-16,136.17,138.35,133.19,137.13,277463,0
2007-08-17,141.63,141.63,136.29,140.09,257622,0
2007-08-20,142.77,143.22,136.51,142.44,165006,0
2007-08-21,141.02,142.8,139.84,141.84,110232,0
2007-08-22,142.97,145,141.9,143.26,131721,0
2007-08-23,144.24,144.24,138.53,138.84,141478,0
2007-08-24,138.88,141.3,138.38,141.02,88114,0
2007-08-27,139.62,142.18,139.32,141.14,92590,0
2007-08-28,139.94,142.37,138.24,138.25,172937,0
2007-08-29,139.59,141.44,138.35,141.31,84099,0
2007-08-30,139.77,141.84,138.52,140.55,106117,0
2007-08-31,142.44,143.03,141.13,142.42,79431,0
2007-09-04,141.92,144.68,140.1,144.31,195918,0
2007-09-05,143.62,145.83,141.49,144.89,254450,0
2007-09-06,144.88,147.25,144.31,145.45,100863,0
2007-09-07,143.62,147.02,143.26,144.64,107814,0
2007-09-10,145.56,146.94,143.3,145.43,170454,0
2007-09-11,145.85,148,144.99,146.91,127383,0
2007-09-12,146.79,147.28,145.08,145.32,80702,0
2007-09-13,145.58,146.64,144.42,144.75,141561,0
2007-09-14,143.98,147.09,143.7,144.38,269199,0
2007-09-17,144.15,144.56,141.24,142.26,229989,0
2007-09-18,143.05,143.93,141.96,143.78,206895,0
2007-09-19,145.14,148.76,144.47,146.74,191871,0
2007-09-20,146.73,148.56,145.27,147.01,91750,0
2007-09-21,148.18,151.08,147.29,149.6,330555,0
2007-09-24,150.17,150.32,146.1,146.6,207664,0
2007-09-25,146.23,151.51,146.14,150.85,226564,0
2007-09-26,151.69,156.99,151.45,155.7,196124,0
2007-09-27,155.93,156.18,152.1,152.89,131531,0
2007-09-28,153.52,155.94,149.63,150.51,154270,0
2007-10-01,150.33,153.36,149.75,152.5,135183,0
2007-10-02,152.62,153.75,151.9,152.97,84173,0
2007-10-03,152.09,153.73,150.49,153.12,82775,0
2007-10-04,153.75,157.08,152.77,155.75,114486,0
2007-10-05,156.72,159.56,155.54,159.32,139016,0
2007-10-08,159.45,160.53,157.08,158.94,82607,0
2007-10-09,159.14,161.18,156.03,156.58,159000,0
2007-10-10,155.86,157.3,154.59,155.33,150975,0
2007-10-11,156.37,157.66,154.04,154.86,125141,0
2007-10-12,155.34,158.06,153.2,155.8,93241,0
2007-10-15,155.54,158.52,153.21,157.5,103172,0
2007-10-16,157.78,160.02,156.59,158.17,92928,0
2007-10-17,159.36,159.43,155.81,157.07,93679,0
2007-10-18,157.09,159.04,154.94,158.34,87948,0
2007-10-19,158.66,158.66,152.3,152.61,110145,0
2007-10-22,151.77,156.07,149.05,153.97,100936,0
2007-10-23,154.92,156.42,153.47,155.91,62596,0
2007-10-24,155.15,157,152.09,156.98,85784,0
2007-10-25,156.87,159.77,155.85,159.35,61840,0
2007-10-26,160.66,165.02,160.2,163.32,152938,0
2007-10-29,164.29,164.29,159.69,160.83,106034,0
2007-10-30,160.95,160.95,153.74,157.05,157182,0
2007-10-31,159.14,169.49,156.38,166.43,239803,0
2007-11-01,153.82,161.86,150.3,160.43,422800,0
2007-11-02,163.29,166.01,161.34,165.12,243716,0
2007-11-05,163.08,169.3,162.9,167.42,245952,0
2007-11-06,168.29,174.86,167.54,174.31,289592,0
2007-11-07,172.89,172.89,168.62,169.42,208455,0
2007-11-08,170.81,174.63,169.18,173.38,260771,0
2007-11-09,172.26,172.8,169.39,170.67,167530,0
2007-11-12,169.62,171.1,163.79,164.23,143406,0
2007-11-13,164.26,164.26,159.97,160.46,323899,0
2007-11-14,160.99,161.55,159.42,159.72,176495,0
2007-11-15,159.84,159.84,157.17,158.37,201166,0
2007-11-16,158.31,160.54,157.23,160.12,103111,0
2007-11-19,158.27,159.56,156.53,157.15,118344,0
2007-11-20,157,159.4,151.5,153.4,269781,0
2007-11-21,152.61,155.29,151.05,153.12,109469,0
2007-11-23,154.28,156.47,150.5,155.5,32034,0
2007-11-26,156.04,158.81,153.32,153.81,144197,0
2007-11-27,153.81,158.43,151.76,157.88,108649,0
2007-11-28,159.42,164.69,156.88,164.04,165436,0
2007-11-29,163.16,164.02,159.58,161.16,110053,0
2007-11-30,163.1,165.61,160.65,161.42,121571,0
2007-12-03,162.41,162.99,158.84,161.13,77475,0
2007-12-04,160.06,162.4,158.12,160.53,69227,0
2007-12-05,162.37,162.9,160.02,162.86,118544,0
2007-12-06,162.57,163.23,161.38,162.57,131515,0
2007-12-07,163.16,163.87,160.61,161.76,119418,0
2007-12-10,161.87,162.78,158.23,159.59,159433,0
2007-12-11,160.33,162.78,153.98,154.3,158756,0
2007-12-12,153.87,162.79,153.87,161.64,185912,0
2007-12-13,160.57,162.64,158.4,162.44,153551,0
2007-12-14,161.35,163.47,159.58,162.24,142681,0
2007-12-17,161.55,163.18,159.79,159.89,104151,0
2007-12-18,161.04,162.76,156.69,162.37,137973,0
2007-12-19,162.33,165.12,155.61,156.35,212895,0
2007-12-20,158.09,158.09,152.82,154.06,177544,0
2007-12-21,157.65,160.46,155.23,159.89,312521,0
2007-12-24,161.43,161.43,159.31,161.23,46681,0
2007-12-26,159.98,162.84,158.4,162.3,129855,0
2007-12-27,161.58,161.58,156.89,156.92,125567,0
2007-12-28,159.26,162.69,155.76,156.46,95405,0
2007-12-31,155.95,156.46,153.13,154,103537,0
2008-01-02,153.22,153.79,150.6,152,157482,0
2008-01-03,152.58,152.58,144.69,146.28,344211,0
2008-01-04,144.52,149.12,142.14,145.45,222060,0
2008-01-07,145.88,150.27,144.75,148.97,144447,0
2008-01-08,150.02,151.76,140.51,140.93,212468,0
2008-01-09,141.3,158.26,141.3,157.4,419573,0
2008-01-10,156.66,160.26,153.22,159.29,163102,0
2008-01-11,158.6,158.6,155.92,157.09,146099,0
2008-01-14,157.87,162.38,157.86,160.86,218265,0
2008-01-15,158.81,162.17,158.38,158.38,265865,0
2008-01-16,158.03,158.2,154.95,156.18,165537,0
2008-01-17,157.13,158.33,153.19,153.56,126459,0
2008-01-18,153.71,155.42,150.77,151.72,189734,0
2008-01-22,145.9,150.77,144.79,145.92,353288,0
2008-01-23,142.09,149.56,141.97,148.57,287566,0
2008-01-24,149.24,151.8,146.07,150.47,160542,0
2008-01-25,151.85,151.91,146.35,148.61,125496,0
2008-01-28,148.31,153.74,147,153.03,149736,0
2008-01-29,154.15,154.15,150.33,153.36,103457,0
2008-01-30,152.19,153.81,148.83,148.84,126078,0
2008-01-31,146.7,156.8,145.63,155.81,216023,0
2008-02-01,155.76,158.69,154.68,156.83,148710,0
2008-02-04,159.12,159.59,155.65,156.3,89630,0
2008-02-05,155.92,156.55,153.82,154.12,95887,0
2008-02-06,154.62,158,147.95,148.02,240965,0
2008-02-07,147.73,151.63,147.46,148.06,361022,0
2008-02-08,148.03,150.71,145.95,147.39,258312,0
2008-02-11,146.92,148.62,145.62,145.74,165975,0
2008-02-12,149.72,149.72,145.41,146.34,195844,0
2008-02-13,147.16,147.16,141.7,142.62,330283,0
2008-02-14,149.99,159.81,146.92,151.22,890607,0
2008-02-15,150.62,155.91,149.46,150.77,525462,0
2008-02-19,152.65,157.01,151.09,151.69,262225,0
2008-02-20,151.28,156.19,149.95,155.8,197746,0
2008-02-21,155.76,156.52,139.9,142.28,856508,0
2008-02-22,141.16,146.24,136.68,143.32,914363,0
2008-02-25,143.49,143.97,137.87,139.9,506185,0
2008-02-26,139.02,151.62,139.02,149.02,662979,0
2008-02-27,147.21,152.41,147.21,151.84,247647,0
2008-02-28,151.51,153.48,144.03,146.23,646784,0
2008-02-29,144.99,147.98,140,140.57,317367,0
2008-03-03,139.09,141.1,134.23,135.06,417791,0
2008-03-04,132.74,138.68,132.25,138.61,396123,0
2008-03-05,139.31,139.31,133.28,133.76,416392,0
2008-03-06,135.44,137.91,128.32,128.32,361879,0
2008-03-07,132.44,135.78,129.62,134.52,501055,0
2008-03-10,130.96,135.32,130.42,130.52,431172,0
2008-03-11,133.7,138.02,132.19,137.01,378755,0
2008-03-12,137.56,142.13,137.32,138.93,446800,0
2008-03-13,137.23,143.09,136.53,139.92,456376,0
2008-03-14,140.96,141.9,134.82,140.84,462842,0
2008-03-17,132.85,141.5,131.9,137.32,549864,0
2008-03-18,141.81,144.58,138.01,144.3,250828,0
2008-03-19,145.3,146.71,140.43,140.43,148566,0
2008-03-20,141.79,149.86,139.52,149.12,501704,0
2008-03-24,151.58,156.67,149.91,153.85,347444,0
2008-03-25,154.79,155.49,152.49,153.49,128102,0
2008-03-26,152.22,154.63,151.34,152.91,99498,0
2008-03-27,153.23,156.18,152.08,153.02,237940,0
2008-03-28,140.93,142.61,130.5,134.83,1275628,0
2008-03-31,129.24,138.54,129.24,137.68,412235,0
2008-04-01,138.43,144.96,136.16,144.63,443508,0
2008-04-02,144.16,144.89,141.53,142.78,275576,0
2008-04-03,142.61,147.06,139.78,145.74,232094,0
2008-04-04,146.41,161.4,146.41,154.79,727662,0
2008-04-07,157.08,157.08,149.35,154.19,263164,0
2008-04-08,151.52,154.92,150.13,153.43,253132,0
2008-04-09,152.6,153.59,149.11,149.16,289406,0
2008-04-10,149.15,157.45,148.28,157.25,292554,0
2008-04-11,157.28,158.14,154.43,156.86,247388,0
2008-04-14,156.53,159.14,153.27,155.04,131139,0
2008-04-15,156.22,156.22,152.98,155.01,144573,0
2008-04-16,156.48,158.91,154.88,158.02,122360,0
2008-04-17,157.73,158.95,153.76,158.14,95184,0
2008-04-18,160.7,160.99,158.61,158.9,175276,0
2008-04-21,157.21,158.66,154.7,156.57,133113,0
2008-04-22,154.81,155.31,151.59,153.19,226280,0
2008-04-23,153.61,156.57,152.18,156.22,171091,0
2008-04-24,156.67,161.13,153.29,160.11,133316,0
2008-04-25,160.21,164.08,158.95,161.63,225449,0
2008-04-28,161.45,163.11,159.56,160.9,260431,0
2008-04-29,161.77,164.21,159.78,162.41,236272,0
2008-04-30,167.89,179.97,167.54,167.64,654315,0
2008-05-01,168.09,179.64,168.08,178.2,481253,0
2008-05-02,176.95,177.85,171.29,174.06,558427,0
2008-05-05,173.06,176.34,171.41,173.41,181623,0
2008-05-06,172.79,178.1,172.13,177.47,174444,0
2008-05-07,177.38,179.03,169.83,169.96,163677,0
2008-05-08,169.96,172.83,167.33,170.81,207896,0
2008-05-09,167.15,171.99,167.03,170.61,131108,0
2008-05-12,172.72,174.15,167.22,173.57,130051,0
2008-05-13,173.4,174.44,171.61,172.15,120712,0
2008-05-14,172.94,180.08,172.58,177.96,259629,0
2008-05-15,177.85,180.18,176.1,179.99,183500,0
2008-05-16,181.36,181.36,175.59,177.68,179354,0
2008-05-19,177.41,178.63,174.62,175.54,114835,0
2008-05-20,172.65,176.05,166.51,175.23,283631,0
2008-05-21,175.88,178.11,169.49,172.12,178126,0
2008-05-22,171.51,174.97,168.11,173.86,88334,0
2008-05-23,172.96,173.63,168.74,171.27,78017,0
2008-05-27,172.1,178.71,170.52,178.54,159580,0
2008-05-28,179.12,179.65,176.51,178.2,132934,0
2008-05-29,178.71,183.95,176.22,183.3,175607,0
2008-05-30,183.99,185.58,179.33,180.47,207734,0
2008-06-02,179.57,181.9,177.56,181.44,150860,0
2008-06-03,183.23,183.23,178.42,179.23,146667,0
2008-06-04,178.23,184.63,177.61,181.38,123041,0
2008-06-05,181.43,185.27,180.39,185.27,135521,0
2008-06-06,183.72,184.41,178.73,179.56,106572,0
2008-06-09,179.19,181.7,177.15,177.75,153175,0
2008-06-10,176.59,181.12,175.7,179.76,60554,0
2008-06-11,178.82,180.19,176.15,178.31,144780,0
2008-06-12,180.27,182.37,178.37,180.15,94163,0
2008-06-13,182.14,185.66,179.67,185.66,157541,0
2008-06-16,185.07,198.85,180.62,197.64,540364,0
2008-06-17,192.34,195.31,189.75,193.21,352506,0
2008-06-18,192.47,194.37,190.3,193.06,185038,0
2008-06-19,193.06,198.9,193.01,198.68,191346,0
2008-06-20,197.11,201.3,194.7,195.29,390902,0
2008-06-23,197.25,198.99,193.11,194.84,302365,0
2008-06-24,194.32,195.09,190.42,192.07,165742,0
2008-06-25,192.1,195.01,190.94,194.45,238613,0
2008-06-26,192.29,194.6,189,191.4,282569,0
2008-06-27,190.63,202.19,189.25,202.18,1859519,0
2008-06-30,202.59,203.12,188.33,188.75,550954,0
2008-07-01,188.69,193.79,180.59,190.88,272436,0
2008-07-02,195.29,196.54,188.06,188.3,303127,0
2008-07-03,189.5,191.23,185.75,190.34,122517,0
2008-07-07,186.49,194.11,184.47,188.28,205059,0
2008-07-08,187.42,191.39,183.15,189.92,248116,0
2008-07-09,190.31,195.32,187.34,189.78,222503,0
2008-07-10,188.29,191.54,184.38,188.05,161152,0
2008-07-11,186.22,188.69,181.58,186.86,110670,0
2008-07-14,187.48,187.7,181.88,183.13,172351,0
2008-07-15,181.03,187.31,178.33,184.74,126117,0
2008-07-16,184.57,188.94,182.89,187.39,119875,0
2008-07-17,185.56,191.92,185.17,189.44,263608,0
2008-07-18,189.77,192.82,186.03,189.8,122913,0
2008-07-21,190.04,190.04,186.1,186.68,305824,0
2008-07-22,184.18,188.58,181.47,186.88,164390,0
2008-07-23,188.61,194.09,183.65,185.86,177089,0
2008-07-24,193.2,202.59,192.85,199.12,561969,0
2008-07-25,201.09,201.91,197.15,197.94,168792,0
2008-07-28,197.9,200.29,192.28,194.38,127910,0
2008-07-29,193.92,199.96,193.92,199.38,181440,0
2008-07-30,200.33,204.78,197.37,203.75,140757,0
2008-07-31,201.42,203.28,197.72,201.06,270587,0
2008-08-01,204.03,205.26,199.12,199.14,95051,0
2008-08-04,195.91,199.21,194.98,197.13,98882,0
2008-08-05,199.35,200.85,196.63,199.77,156037,0
2008-08-06,199.02,201.68,198.04,198.29,125099,0
2008-08-07,198.38,199.06,196.59,197.83,102059,0
2008-08-08,198.06,202.75,196.93,200,75582,0
2008-08-11,200.68,206.05,198.23,202.85,125228,0
2008-08-12,205.18,205.18,201.06,204.38,172394,0
2008-08-13,202.75,204.62,202.61,203.74,215521,0
2008-08-14,202.1,205.84,201.8,203.39,70299,0
2008-08-15,204.03,204.03,197.84,201.84,152012,0
2008-08-18,202.2,202.57,196.14,197.97,113215,0
2008-08-19,196.47,201.08,196.47,198,84459,0
2008-08-20,199.41,199.96,195.74,196.94,121931,0
2008-08-21,196.61,198.53,194.57,195.76,108593,0
2008-08-22,197.25,200.1,194.19,198.35,83823,0
2008-08-25,196.39,197.23,192.42,193.69,72669,0
2008-08-26,193.57,193.8,188.88,191.63,125986,0
2008-08-27,190.94,193.13,189.19,191.53,63482,0
2008-08-28,192.32,195,190.98,191.99,141060,0
2008-08-29,190.56,192.73,187.89,189.44,93496,0
2008-09-02,188.07,193.38,188.07,192.34,173092,0
2008-09-03,191.19,193.02,187.79,189.6,117230,0
2008-09-04,187.98,198.93,187.98,198.08,390461,0
2008-09-05,196.4,198.43,193.43,194.86,170335,0
2008-09-08,199.27,207.18,197.09,201.79,167074,0
2008-09-09,201.01,205.69,197.25,197.25,102320,0
2008-09-10,197.54,204.25,196.63,203.38,139556,0
2008-09-11,198.89,204.06,197.34,202.61,135513,0
2008-09-12,200.35,205.3,200.18,202.24,107843,0
2008-09-15,194.21,202.11,191.42,199.06,118810,0
2008-09-16,198.16,204.1,195.95,199.75,137368,0
2008-09-17,195.9,199.58,194.09,194.09,138948,0
2008-09-18,196.05,198.48,191.12,195.04,180436,0
2008-09-19,200.78,202.21,197,199.54,123725,0
2008-09-22,198.64,202.04,195.9,196.27,102990,0
2008-09-23,196.64,200.8,193.65,194.92,66467,0
2008-09-24,195.95,196.17,189.01,189.28,98755,0
2008-09-25,189.88,191.94,187.53,188.97,47222,0
2008-09-26,186.14,189.82,184.67,186.86,130934,0
2008-09-29,184.07,186.76,176.5,180.65,172401,0
2008-09-30,185.74,189.66,176.96,180.8,178011,0
2008-10-01,185.33,185.33,176.9,181.77,111484,0
2008-10-02,180.56,180.56,176.67,177.33,110690,0
2008-10-03,179.34,184.9,176.53,179.59,200622,0
2008-10-06,175.48,177.33,167.54,175.83,228432,0
2008-10-07,178.17,181.47,175.54,175.67,134101,0
2008-10-08,170.86,178.62,169.83,175.93,246683,0
2008-10-09,176.06,181.52,163.56,163.82,225018,0
2008-10-10,159.89,164.19,153.49,160.87,442906,0
2008-10-13,164.82,166.85,159.99,164.96,211779,0
2008-10-14,171.42,171.43,157.59,162.5,188075,0
2008-10-15,159.14,160.69,149.86,150.35,250987,0
2008-10-16,150.35,162.87,146.05,161.31,293166,0
2008-10-17,157.42,165.73,156.31,161.87,178028,0
2008-10-20,166.75,169.88,161.87,168.81,200505,0
2008-10-21,169,173.14,164.36,168.85,148552,0
2008-10-22,166.89,172,161.7,162.49,219470,0
2008-10-23,163.33,166.75,152.48,155.3,271861,0
2008-10-24,146.98,161.23,146.9,159.12,292501,0
2008-10-27,157.08,168.29,155.31,162.74,217637,0
2008-10-28,164.03,171.48,161.2,169.77,286319,0
2008-10-29,173.34,177.97,171.76,174.24,625315,0
2008-10-30,183.17,193.59,180.6,191.48,784868,0
2008-10-31,192.98,205.36,186.94,204.28,499607,0
2008-11-03,204.28,207.21,199.92,202.91,348376,0
2008-11-04,206.38,212.62,197.29,197.85,449005,0
2008-11-05,196.48,201.32,192.85,197.19,254778,0
2008-11-06,195.9,200.39,194.51,196.43,205321,0
2008-11-07,197.13,201.52,195.92,198.56,311226,0
2008-11-10,202.37,203.32,199,199.69,111712,0
2008-11-11,198.61,200.48,195.99,198.25,180981,0
2008-11-12,196.82,199.25,190.73,191.27,216234,0
2008-11-13,191.78,194.84,184.28,194.84,389068,0
2008-11-14,193.49,201.07,191.17,195.85,242690,0
2008-11-17,195.19,199.25,193.49,198.23,182144,0
2008-11-18,197.99,201.18,195.5,198.97,164486,0
2008-11-19,197.15,202.45,194.07,194.07,226466,0
2008-11-20,189.62,196.36,188.05,191.81,341907,0
2008-11-21,196.49,196.49,182.55,194.48,439160,0
2008-11-24,198.44,203.57,194.18,201.56,406811,0
2008-11-25,207.51,210.9,196.46,210.33,425038,0
2008-11-26,214.46,215.86,209.07,214.6,283814,0
2008-11-28,212.44,216.66,211.17,216.32,73529,0
2008-12-01,213.67,215.78,198.92,199.56,491861,0
2008-12-02,202.86,209.97,200.43,206.92,328176,0
2008-12-03,196.93,207.8,194.56,201.21,519235,0
2008-12-04,198.62,199.44,184.66,188.85,615990,0
2008-12-05,187.64,196.11,181.58,193.99,335774,0
2008-12-08,196.39,198.22,183.36,185.03,350155,0
2008-12-09,186.51,188.81,183.7,184.34,336745,0
2008-12-10,184.27,187.78,183.41,186.43,310752,0
2008-12-11,186.37,186.37,183.4,184.33,550704,0
2008-12-12,182.23,188.29,181.01,187.71,303483,0
2008-12-15,187.4,189.29,180.41,181.53,298860,0
2008-12-16,181.01,187.49,181.01,187.13,248128,0
2008-12-17,187.07,190.83,185.25,189.31,210167,0
2008-12-18,190.41,195.33,189.32,191.13,166399,0
2008-12-19,191.44,193.01,186.56,186.97,168855,0
2008-12-22,186.88,191.06,183.38,189.88,179235,0
2008-12-23,189.97,191.38,187.68,189.4,64501,0
2008-12-24,188.38,190.95,187.41,189.87,44450,0
2008-12-26,184.33,190.04,184.33,186.96,83808,0
2008-12-29,187.57,188.82,185.13,186.35,138836,0
2008-12-30,188.09,191.89,185.44,191.62,121863,0
2008-12-31,192.29,196.4,189.68,193.57,207589,0
2009-01-02,193.88,196.62,192,192.77,171677,0
2009-01-05,193.2,193.2,182.91,186.35,296862,0
2009-01-06,186.88,186.88,169.21,172.35,921464,0
2009-01-07,170.56,174.5,169.73,172.27,512923,0
2009-01-08,172.39,178.4,171.54,175.71,385850,0
2009-01-09,187.55,197.08,187.55,194.41,956422,0
2009-01-12,194.11,197.07,191.02,192.79,302887,0
2009-01-13,185.14,195.46,185.14,188.41,361710,0
2009-01-14,185.46,188.26,182.37,183.2,403888,0
2009-01-15,182.81,194.14,181.64,193.01,439030,0
2009-01-16,195.01,198.6,191.4,198.12,416124,0
2009-01-20,194.45,199.52,193.53,196.5,348370,0
2009-01-21,197.09,203.4,196.82,202.51,304582,0
2009-01-22,203.42,214.6,203.42,208.07,401353,0
2009-01-23,204.26,209.45,201.63,206.78,375979,0
2009-01-26,205.47,206.6,193.85,196.47,750394,0
2009-01-27,202.13,202.2,194.26,196.93,277805,0
2009-01-28,196.82,201.25,193.62,195.55,418750,0
2009-01-29,194.55,198.92,192.5,196.82,374519,0
2009-01-30,195.75,199.4,192.98,195.39,193123,0
2009-02-02,193.19,199.54,192.13,197.87,199121,0
2009-02-03,199.49,203.62,196.47,202.21,226862,0
2009-02-04,201.69,203.68,196.9,199.1,146627,0
2009-02-05,196.82,201.53,196.03,201.53,175998,0
2009-02-06,200.58,204.24,199.03,200.46,257972,0
2009-02-09,200.42,203.76,195.67,201.65,209836,0
2009-02-10,198.17,200.74,195.86,196.61,224888,0
2009-02-11,196.27,203.93,196.27,203.92,383875,0
2009-02-12,169.71,176.94,161.61,167.98,2375393,0
2009-02-13,170.4,175.98,167.02,172.66,708516,0
2009-02-17,167.92,174.2,165.49,170.53,526842,0
2009-02-18,171.97,176.73,171.53,176.05,485561,0
2009-02-19,176.72,177.04,165.41,168.74,1334433,0
2009-02-20,168.91,172.42,165.13,170.9,866425,0
2009-02-23,172.14,174.42,167.08,167.95,307561,0
2009-02-24,169.29,171.39,157.13,158.5,821208,0
2009-02-25,158.47,159.81,154.84,156.58,610930,0
2009-02-26,155.76,157.96,140.25,154.53,2044559,0
2009-02-27,157.99,162.27,146.3,153.25,794555,0
2009-03-02,152.2,154.29,149.68,150.84,763720,0
2009-03-03,153.42,156.13,148.28,148.34,484834,0
2009-03-04,150.17,153.93,146.22,146.48,601978,0
2009-03-05,145.29,150.4,141.35,144.63,779170,0
2009-03-06,146.55,148.95,139.92,143.94,532183,0
2009-03-09,142.61,148.34,142.41,143.89,359445,0
2009-03-10,145.58,149.29,143.37,148.14,400543,0
2009-03-11,146.71,153.73,146.71,152.14,441915,0
2009-03-12,154.74,155.64,148.93,155.27,358670,0
2009-03-13,155.83,157.59,147.51,154.46,532420,0
2009-03-16,149.96,149.96,129.57,135.82,2549965,0
2009-03-17,139.49,146.2,139.49,145.78,1179620,0
2009-03-18,144.74,147.61,142.56,146.02,574153,0
2009-03-19,146.26,147.58,142.64,144.1,558141,0
2009-03-20,144.45,150.49,143.79,148.52,739689,0
2009-03-23,152.21,158.9,147.58,158.9,656209,0
2009-03-24,156.95,160.72,154.37,154.96,459148,0
2009-03-25,154.76,161.88,154.76,157.79,353793,0
2009-03-26,159.43,167.02,159.43,167.02,528936,0
2009-03-27,165.43,165.95,162.08,163.98,195111,0
2009-03-30,161.25,164.44,158.23,164.08,327283,0
2009-03-31,164.58,167.05,161.75,162.39,297285,0
2009-04-01,157.51,157.98,150.87,157.49,405222,0
2009-04-02,159.38,162.9,156.41,162.16,398407,0
2009-04-03,163.07,163.07,160.45,162.51,247205,0
2009-04-06,161.08,163.24,159.81,162.45,159980,0
2009-04-07,160.87,161.96,152.22,153.21,428601,0
2009-04-08,156.63,157.31,147.71,150.05,594980,0
2009-04-09,153.39,153.55,146.93,148.37,676101,0
2009-04-13,148.1,149.17,141.72,148.58,495644,0
2009-04-14,147.4,154.27,144.67,151,560913,0
2009-04-15,152.58,155.43,148.95,151.68,185351,0
2009-04-16,152.44,160.03,150.8,159.32,518885,0
2009-04-17,159.89,169.14,153.69,168.22,630039,0
2009-04-20,165.52,170.11,164.49,167.92,404111,0
2009-04-21,160.92,162.51,151.95,154.43,977835,0
2009-04-22,153.74,161.9,153.6,154.73,803819,0
2009-04-23,158.08,160.53,154.81,155.97,754864,0
2009-04-24,157.08,165.26,153.96,164.28,526447,0
2009-04-27,161.65,162.82,158.06,159.69,482052,0
2009-04-28,155.07,160.83,154.76,158.73,368066,0
2009-04-29,158.15,163.28,158.15,161.56,305787,0
2009-04-30,168.01,179.33,167.94,171,1173273,0
2009-05-01,171.98,172.98,164.39,167.23,479020,0
2009-05-04,168.46,173.12,166.43,170.28,575076,0
2009-05-05,168.93,174.31,167.26,168.36,334528,0
2009-05-06,169.75,169.75,164.03,165.7,430334,0
2009-05-07,164.01,166.24,160.51,165.53,747705,0
2009-05-08,166.04,169.33,162.54,166.33,314852,0
2009-05-11,162.51,175.78,160.89,172.38,444446,0
2009-05-12,176.88,176.94,167.6,171.65,251117,0
2009-05-13,167.96,171.27,167.54,169.69,355179,0
2009-05-14,170.29,176.94,168.43,174.57,452301,0
2009-05-15,173.32,177.32,170.93,173.88,248344,0
2009-05-18,172.5,175.83,169.97,174.1,263582,0
2009-05-19,173.96,178.63,167.93,176.36,347703,0
2009-05-20,173.57,177.85,171.03,171.63,465504,0
2009-05-21,177.71,177.71,169.31,172.3,220373,0
2009-05-22,173.27,174.13,169.4,170.02,125240,0
2009-05-26,168.47,174.46,168.47,169.83,242938,0
2009-05-27,169.53,170.19,163.49,164.32,425591,0
2009-05-28,168.64,169.05,160.36,162,554089,0
2009-05-29,168.37,172.27,163.78,166.36,536808,0
2009-06-01,169.38,175.55,167.31,174.36,368350,0
2009-06-02,172.55,182.8,172.55,182.49,444432,0
2009-06-03,181.1,184.11,178.59,179.16,257023,0
2009-06-04,178.73,178.76,174.24,178.08,278684,0
2009-06-05,179.02,180.11,173.34,176.43,207237,0
2009-06-08,175.42,178.08,172.57,175.53,239105,0
2009-06-09,179.56,183.85,178.02,182.08,363593,0
2009-06-10,183.24,184.32,178.83,181.75,260957,0
2009-06-11,182.77,187.99,181.2,186.3,302506,0
2009-06-12,184.76,187.19,180.96,186.2,177950,0
2009-06-15,183.27,185.06,181.12,183.24,170361,0
2009-06-16,184.44,187.2,183.5,185.19,184923,0
2009-06-17,184.89,195.76,184.47,191.6,583501,0
2009-06-18,192.83,195.71,187.28,195.09,224568,0
2009-06-19,195.49,198.4,186.45,188.29,589205,0
2009-06-22,188.28,189.93,184.62,184.63,250122,0
2009-06-23,185.61,188.79,181.24,181.49,338728,0
2009-06-24,184.91,184.91,180.58,182.93,215824,0
2009-06-25,183.02,191.38,181.91,190.84,334350,0
2009-06-26,190.29,194.73,188.88,193.82,212142,0
2009-06-29,194.19,195.36,189.19,190.11,278288,0
2009-06-30,193.57,200.42,193.57,196.92,432670,0
2009-07-01,199.04,199.04,188.96,192.35,268427,0
2009-07-02,190.51,192.35,188.3,188.57,139418,0
2009-07-06,187.49,191.27,183.81,185.98,116873,0
2009-07-07,190.22,190.22,182.32,183.6,264918,0
2009-07-08,183.36,184.92,180.31,183.24,175228,0
2009-07-09,189.45,189.45,178.12,180.72,252410,0
2009-07-10,178.53,185.78,178.53,179.94,242589,0
2009-07-13,180.87,183.59,176.48,182.59,159173,0
2009-07-14,181.99,184.59,181.18,183.6,155809,0
2009-07-15,185.14,185.14,179.88,184.15,181435,0
2009-07-16,183.34,184.38,176.95,183.7,142974,0
2009-07-17,184.24,187.26,180.67,186.66,130799,0
2009-07-20,186.66,187.67,184.29,185.82,114108,0
2009-07-21,186.93,191.05,183.2,190.49,185310,0
2009-07-22,190.49,196.91,190.07,194.69,332036,0
2009-07-23,195.01,196.73,191.03,194.53,289231,0
2009-07-24,192.95,195.9,191.73,194.87,98441,0
2009-07-27,195.29,196.17,192.38,194.41,106198,0
2009-07-28,193.3,198.9,193.3,196.59,156405,0
2009-07-29,194.11,198.55,193.27,195.84,226153,0
2009-07-30,193.56,198.17,189.59,191.71,354266,0
2009-07-31,191.71,196.09,190.59,191.74,241607,0
2009-08-03,191.81,197.26,188.77,196.75,231936,0
2009-08-04,196.06,199.11,194.2,196.26,169822,0
2009-08-05,197,199.36,195,195.95,145950,0
2009-08-06,196.82,198.29,193.98,194.18,161515,0
2009-08-07,195.13,197.31,192.08,195.32,144964,0
2009-08-10,197.53,197.53,191.41,195.18,122199,0
2009-08-11,196.06,196.06,188.69,192.98,81427,0
2009-08-12,192.43,193.76,190.13,190.72,154780,0
2009-08-13,191.19,191.78,188.96,191.39,117292,0
2009-08-14,190.7,195.66,188.08,192.91,108640,0
2009-08-17,187.18,191.9,187.18,188.55,149300,0
2009-08-18,189.8,191.13,186.89,190.91,96911,0
2009-08-19,189.41,192.82,187.85,192.39,111734,0
2009-08-20,189.62,195.84,189.62,195.68,95497,0
2009-08-21,196.71,196.71,194.48,194.76,149351,0
2009-08-24,194.89,197.9,194.12,195.02,161087,0
2009-08-25,198.19,198.19,193.3,194.2,139150,0
2009-08-26,193.12,197.08,189.06,195.59,131258,0
2009-08-27,196.42,197.56,192.92,196.62,146073,0
2009-08-28,198,198,193.1,194.6,45196,0
2009-08-31,193.23,193.23,188.95,190.59,138194,0
2009-09-01,181.57,192.56,180.16,187.27,176178,0
2009-09-02,186.78,189.6,184.31,184.41,127169,0
2009-09-03,184.94,187.73,183,187.63,150485,0
2009-09-04,187.88,187.88,184.55,185.94,62715,0
2009-09-08,185.18,186.3,184.19,185.71,82296,0
2009-09-09,186.24,187.69,185.33,186.48,104094,0
2009-09-10,186.45,192.29,186.45,187.97,106511,0
2009-09-11,187.57,187.83,182.82,183.2,134221,0
2009-09-14,183.18,184.75,180.31,181.68,200764,0
2009-09-15,181.65,184.61,181.65,182.89,231266,0
2009-09-16,182.57,183.44,181.06,183.4,106871,0
2009-09-17,183.81,185.98,183.4,184.87,170826,0
2009-09-18,180.56,186.43,180.56,184.18,227820,0
2009-09-21,183.27,202.21,183.27,200.09,411790,0
2009-09-22,194.96,199.35,192.91,198.6,265168,0
2009-09-23,198.17,198.58,193.06,193.06,169080,0
2009-09-24,193.11,195.41,189.91,191.97,72493,0
2009-09-25,192.42,193.12,186.14,190.18,165131,0
2009-09-28,189.99,192.66,189.09,191.38,97762,0
2009-09-29,192.02,199.54,191.22,197.81,229809,0
2009-09-30,197.97,199,194.69,196.52,159039,0
2009-10-01,196.83,196.83,193.57,194.09,161634,0
2009-10-02,192.96,196.48,191.06,191.24,138308,0
2009-10-05,191.17,192.29,189.5,191.4,100569,0
2009-10-06,192.6,195.45,190.74,194.09,80317,0
2009-10-07,193.28,196.72,192.62,195.99,126062,0
2009-10-08,196.35,200.46,195.64,199.6,214104,0
2009-10-09,199.03,201.72,198.61,201.47,65812,0
2009-10-12,201.47,202.8,199.26,200.07,67865,0
2009-10-13,199.22,202.36,197.77,200.7,100883,0
2009-10-14,202.01,203.84,197.72,203.43,91890,0
2009-10-15,203.47,206.27,203.33,205.44,95790,0
2009-10-16,204.16,204.9,201.5,203.14,54971,0
2009-10-19,202.63,208.55,200.47,204.53,111214,0
2009-10-20,205.03,208.88,199.24,207.71,109138,0
2009-10-21,206.28,208.81,199.78,199.89,156642,0
2009-10-22,198.79,201.05,193.72,200.42,161360,0
2009-10-23,201.3,202.79,198.76,199.47,60920,0
2009-10-26,206.37,206.37,195.47,196.23,74504,0
2009-10-27,197.32,199.95,195.53,197.45,144609,0
2009-10-28,194.13,196.09,189.59,191.25,302740,0
2009-10-29,194.11,195.01,181.26,182.21,569656,0
2009-10-30,182.78,186.62,182.21,183.24,239735,0
2009-11-02,185.07,185.82,182.59,183.68,175251,0
2009-11-03,182.37,184.74,181.27,184.59,155157,0
2009-11-04,184.19,184.19,177.31,179.26,489067,0
2009-11-05,182.37,182.37,179.35,181.35,218738,0
2009-11-06,181.34,183.49,179.55,180.4,167080,0
2009-11-09,181.06,181.07,171.86,178.54,429067,0
2009-11-10,177.3,179.67,175.34,175.92,200260,0
2009-11-11,173.38,176.81,173.38,174.27,205083,0
2009-11-12,174.24,175.62,172.65,173.17,118321,0
2009-11-13,173.92,176.22,173.12,175.26,110625,0
2009-11-16,176.26,180.48,175.74,179.49,223965,0
2009-11-17,178.4,180.44,178.11,180.44,151625,0
2009-11-18,180.63,181.09,176.97,177.1,209734,0
2009-11-19,176.29,177.51,172.04,173.41,199319,0
2009-11-20,172.71,172.71,170.39,171.53,321457,0
2009-11-23,171.98,175.7,170.19,173.06,170201,0
2009-11-24,173.04,176.81,171.13,175.46,139154,0
2009-11-25,180.54,180.56,174.93,177.21,142102,0
2009-11-27,174.82,178.24,174.82,177.85,83245,0
2009-11-30,176.89,178.88,175.68,178.31,208825,0
2009-12-01,179.27,179.61,174.05,175.88,323186,0
2009-12-02,176.69,177.97,175.28,176.5,164754,0
2009-12-03,176.13,177.61,171.5,171.74,161659,0
2009-12-04,173.12,176.48,171.59,176.42,174128,0
2009-12-07,175.76,177.41,173.44,176.95,206175,0
2009-12-08,175.93,179.06,175.64,178.69,137663,0
2009-12-09,177.26,184.95,177.26,182.81,293615,0
2009-12-10,183.27,184.85,182.81,183.59,115269,0
2009-12-11,183.4,186.15,183.4,184.95,80451,0
2009-12-14,185.89,192.7,185.09,192.34,173260,0
2009-12-15,191.46,196.31,191.12,195.61,310810,0
2009-12-16,196.41,199.09,195.53,197.86,315206,0
2009-12-17,196.45,197.71,189.8,192.85,353247,0
2009-12-18,192.3,192.39,187.02,189.93,316460,0
2009-12-21,191.22,195.7,188.46,193.79,161401,0
2009-12-22,194.79,197.31,193.66,196.5,82656,0
2009-12-23,197.54,201.63,196.71,196.71,243581,0
2009-12-24,197.43,197.43,194.41,196.07,71413,0
2009-12-28,195.9,196.52,193.66,194.99,139607,0
2009-12-29,194.58,196.35,193.47,194.84,129880,0
2009-12-30,195.16,195.49,191.66,194.73,101042,0
2009-12-31,195.19,195.19,191.84,191.86,75764,0
2010-01-04,199.97,199.97,188.73,189.47,146833,0
2010-01-05,189.59,191.06,188.35,188.93,85984,0
2010-01-06,188.45,195.98,188.29,193.22,172321,0
2010-01-07,192.24,199.91,192.24,198.01,151278,0
2010-01-08,193.45,196.23,192.65,195,79273,0
2010-01-11,195.72,196.73,192,195.9,107161,0
2010-01-12,195.02,197.2,194.12,197.04,84530,0
2010-01-13,196.92,199.17,195.99,197.36,60568,0
2010-01-14,194.99,198.1,194.99,196.11,90466,0
2010-01-15,196.6,197.72,195.17,195.18,63912,0
2010-01-19,194.56,197.15,190.67,195.38,141007,0
2010-01-20,195.29,198.44,192.31,197.83,111583,0
2010-01-21,199.52,205.43,197.65,203.13,348144,0
2010-01-22,203.13,205.81,202.56,204.15,187029,0
2010-01-25,204.59,204.59,197.94,199.52,201627,0
2010-01-26,199.52,199.52,194.88,195.89,147107,0
2010-01-27,196.28,199.92,195.77,199.61,286947,0
2010-01-28,197.72,197.72,191.98,193.77,121967,0
2010-01-29,193.49,193.49,185.87,187.59,190097,0
2010-02-01,187.27,189.33,184.76,188.97,133972,0
2010-02-02,188.67,189.7,186.25,188.31,175644,0
2010-02-03,188.05,189.68,187.82,189.18,177454,0
2010-02-04,187.85,189.17,185.49,187.17,179476,0
2010-02-05,186.66,187.79,184.19,186.68,129467,0
2010-02-08,186.33,188.5,184.19,186.1,70245,0
2010-02-09,185.84,186.95,184.81,186.33,79971,0
2010-02-10,186.96,189.98,185.35,189.67,119522,0
2010-02-11,178.79,189.45,172.19,184.47,1109909,0
2010-02-12,183.28,187.32,180.56,186.21,351815,0
2010-02-16,187.38,194.02,187.2,193.41,244018,0
2010-02-17,193.08,195.35,192.56,194.08,234238,0
2010-02-18,197.53,197.53,193.45,196.02,241290,0
2010-02-19,194.07,196.81,189.59,196.54,298017,0
2010-02-22,197.26,198.49,193.02,198.16,159379,0
2010-02-23,196.63,199.37,196.63,197.87,139742,0
2010-02-24,197.54,200.05,197.03,200.05,180932,0
2010-02-25,199.65,205.34,199.28,202.83,318529,0
2010-02-26,202.27,206.29,200.75,204.78,177492,0
2010-03-01,206.3,210.62,204.45,209.49,243177,0
2010-03-02,209.45,210.34,202.22,208.76,168096,0
2010-03-03,208.4,214.81,207.36,212.62,194017,0
2010-03-04,213.32,217.92,211.54,216.69,279829,0
2010-03-05,218.33,223.89,216.74,218.87,181134,0
2010-03-08,218.5,218.5,214.37,215.91,146177,0
2010-03-09,214.65,220.16,213.79,214.86,171752,0
2010-03-10,215.37,219.54,215.03,218.33,124798,0
2010-03-11,217.16,219.41,217.16,219.39,114662,0
2010-03-12,220.89,223.05,217.49,221.63,123181,0
2010-03-15,221.72,222.51,217.98,220.27,84501,0
2010-03-16,219.82,224.3,219.35,222.6,92556,0
2010-03-17,222.09,222.57,219.13,220.34,122483,0
2010-03-18,221.55,222.93,218.33,219.94,106326,0
2010-03-19,220.82,222.67,217.68,218.76,146706,0
2010-03-22,220.57,223.99,218.26,222.23,74748,0
2010-03-23,220.89,223,219.03,222.74,101106,0
2010-03-24,221.19,221.19,217.21,218.04,121391,0
2010-03-25,218.61,221.16,217.67,218.71,79106,0
2010-03-26,219.49,220.38,216.01,217.16,60476,0
2010-03-29,218.47,220.58,217.37,219.72,99482,0
2010-03-30,220.33,222.17,219.39,220.48,131231,0
2010-03-31,218.24,221.55,218.24,219.85,127161,0
2010-04-01,220.96,224.53,217.11,218.2,130664,0
2010-04-05,219.2,221.27,216.85,220.94,82017,0
2010-04-06,219.88,222.72,218.93,221.53,218415,0
2010-04-07,222.17,222.49,215.81,217.34,196693,0
2010-04-08,217.77,218.45,214.56,214.95,73513,0
2010-04-09,213.01,217.39,212.17,215.51,182964,0
2010-04-12,216.57,216.57,212.43,215.41,71782,0
2010-04-13,216.23,231.57,215.71,227.69,382729,0
2010-04-14,228.84,230.19,224.58,225.7,280066,0
2010-04-15,226.12,229.42,225.43,228.42,56598,0
2010-04-16,227.47,232.01,227.24,229.76,79332,0
2010-04-19,228.86,231.86,227.21,228.44,89885,0
2010-04-20,228.9,230.08,224.92,229.19,158487,0
2010-04-21,227.69,236.94,226.73,233.36,142093,0
2010-04-22,231.54,234.46,227.91,233.18,149547,0
2010-04-23,232.53,235.56,227.78,228.44,137797,0
2010-04-26,227.96,227.96,221.78,224.6,195756,0
2010-04-27,226,226.94,224.07,224.57,89427,0
2010-04-28,225.68,229.65,221.53,222.77,199031,0
2010-04-29,228.51,228.72,208.55,220.81,489798,0
2010-04-30,221.19,227.87,219.49,219.49,158466,0
2010-05-03,217.8,225.04,216.63,222.32,132229,0
2010-05-04,219.32,223.88,217.47,219.79,100333,0
2010-05-05,217.09,223.98,215.93,221.19,110906,0
2010-05-06,220.19,223.61,213.07,219.45,130142,0
2010-05-07,220.39,223.76,212.14,212.19,144661,0
2010-05-10,217.4,218.33,210.81,213.86,194098,0
2010-05-11,213.68,220.15,213.68,217.16,186676,0
2010-05-12,218.07,220.5,217.21,218.25,220727,0
2010-05-13,218.72,220.31,215.65,216.18,79944,0
2010-05-14,215.12,216.96,211.16,211.17,119210,0
2010-05-17,213.67,223.34,207.82,221.19,455532,0
2010-05-18,223.38,229.65,218.91,219.5,294507,0
2010-05-19,218.2,224.8,217.84,220.92,226586,0
2010-05-20,218,223.88,213.54,214.92,242128,0
2010-05-21,212.89,219.39,211.74,214.5,169383,0
2010-05-24,210.58,215.53,209.81,213.78,104911,0
2010-05-25,203.14,215.84,201.72,213.51,216916,0
2010-05-26,213.51,219.39,213.42,216.64,220056,0
2010-05-27,219.16,220.2,214.82,218.65,186875,0
2010-05-28,217.83,220.92,216.67,216.67,182472,0
2010-06-01,216.16,219.25,213.44,218.58,136296,0
2010-06-02,216.85,224.51,216.85,223.54,132508,0
2010-06-03,221.32,226.67,221.32,225.33,130819,0
2010-06-04,221.31,229.38,221.31,225.59,167575,0
2010-06-07,226.51,226.6,219.48,219.63,283400,0
2010-06-08,219.18,225.21,219.18,222.5,372136,0
2010-06-09,222.54,224.1,219.92,221.72,161590,0
2010-06-10,222.78,229.15,222.58,223.91,213982,0
2010-06-11,223.58,230.3,222.7,226.02,190122,0
2010-06-14,227.91,227.91,221.34,221.62,143649,0
2010-06-15,222.44,227.22,221.45,225.79,288296,0
2010-06-16,225.89,230.8,222.36,223.42,153937,0
2010-06-17,224.99,226.1,222.26,223.53,46214,0
2010-06-18,223.21,226.43,220.93,222.22,104788,0
2010-06-21,223.11,226.46,216.68,217.44,128596,0
2010-06-22,217.05,221.12,209.95,210.72,233231,0
2010-06-23,210.05,213.92,208.96,209.44,177396,0
2010-06-24,208.61,214.09,205.22,209.99,139704,0
2010-06-25,210.03,212.87,196.56,197.99,294416,0
2010-06-28,199.19,201.37,195.86,198.34,210318,0
2010-06-29,197.31,198.16,190.95,191.96,168659,0
2010-06-30,191.14,195.17,185.46,187.7,244035,0
2010-07-01,185.66,193.2,182.91,188.22,420535,0
2010-07-02,188.23,190.99,185.07,185.55,100830,0
2010-07-06,186.35,191.48,182.68,184.29,188084,0
2010-07-07,184.63,189.02,183.28,187.74,113204,0
2010-07-08,188.79,194.07,186.9,191.4,93297,0
2010-07-09,190.81,190.81,187.25,189.12,143333,0
2010-07-12,188.74,191.76,188.69,190.37,98278,0
2010-07-13,191.74,193.63,189.69,192.79,73470,0
2010-07-14,193.09,196.21,191.79,193.44,80666,0
2010-07-15,193.7,197.48,192.29,195.76,117262,0
2010-07-16,195.44,201.09,193.06,199.03,199014,0
2010-07-19,199.46,219.39,199.46,202.39,510236,0
2010-07-20,200.89,211.13,198.07,210.35,195355,0
2010-07-21,210.99,211,201.81,202.28,206107,0
2010-07-22,203.93,203.93,193.21,197.9,241592,0
2010-07-23,199.07,220.73,198.97,213.5,354136,0
2010-07-26,213.51,214.85,209.94,211.72,185700,0
2010-07-27,212.27,214.68,208.68,211.25,196829,0
2010-07-28,210.49,215.65,209.73,213.02,149486,0
2010-07-29,216.03,216.65,211.91,212.37,283847,0
2010-07-30,210.9,217.6,208.64,216.13,210474,0
2010-08-02,217.07,218.27,213.68,216.23,253673,0
2010-08-03,214.66,214.86,205.84,206.69,319429,0
2010-08-04,207.66,210.12,205.84,206.26,260475,0
2010-08-05,206.26,206.9,198.55,198.74,293949,0
2010-08-06,193.2,198.36,188.92,195.53,509565,0
2010-08-09,195.91,200.18,193.8,197.02,234022,0
2010-08-10,195.76,196.72,191.71,195.06,245551,0
2010-08-11,193.16,195.29,188.99,190.64,338101,0
2010-08-12,189.31,190.97,187.98,189.4,218142,0
2010-08-13,183.3,186.45,179.39,180.57,505898,0
2010-08-16,149.15,159.35,145.45,147.4,2945649,0
2010-08-17,148.03,148.96,140.39,140.52,1116016,0
2010-08-18,140.58,156.19,140.58,152.58,1058383,0
2010-08-19,152.28,152.58,146.94,148.54,418120,0
2010-08-20,147.91,149.99,144,147.39,321999,0
2010-08-23,148.03,148.91,146.73,147.23,244248,0
2010-08-24,154.04,159.79,145.48,145.89,542376,0
2010-08-25,144.65,148.95,144.46,148.29,256507,0
2010-08-26,150.72,150.72,148.06,148.98,220926,0
2010-08-27,149.16,153.48,147.2,148.14,267894,0
2010-08-30,148.27,149.85,142.89,143.57,304263,0
2010-08-31,143.21,146.96,126.35,130.58,986458,0
2010-09-01,129.32,136.98,129.32,132.64,356519,0
2010-09-02,132.28,135.45,132.11,134.9,402474,0
2010-09-03,134.12,140.16,134.12,136.32,252442,0
2010-09-07,135.4,135.41,128.56,130.25,279601,0
2010-09-08,130.94,135,130.62,133.44,244951,0
2010-09-09,135.21,138.23,132.2,135.42,342209,0
2010-09-10,135.75,139.73,133.65,135.86,317290,0
2010-09-13,137.23,140.82,131.97,140.27,399011,0
2010-09-14,139.39,141.71,136.64,136.94,266670,0
2010-09-15,135.62,139.9,132.43,135.55,514745,0
2010-09-16,135.61,143.24,134.15,141.84,430431,0
2010-09-17,145.86,148.23,141.3,142.19,527293,0
2010-09-20,142.61,148.95,142.61,148.51,397420,0
2010-09-21,148.34,148.87,142.64,143.05,209753,0
2010-09-22,143.22,145.25,134.52,144.78,513037,0
2010-09-23,143.84,156.17,140.25,144.06,671564,0
2010-09-24,145.18,158.5,143.93,157.52,1296077,0
2010-09-27,157.92,157.92,150.03,155.61,559232,0
2010-09-28,156.19,156.65,150.78,154.05,191598,0
2010-09-29,152.75,155.98,152.57,153.52,192991,0
2010-09-30,153.59,160.82,152.13,157.54,406309,0
2010-10-01,158.48,164.29,156.22,159.91,358279,0
2010-10-04,160.08,160.08,151.67,151.67,212471,0
2010-10-05,152.77,155.2,151.97,153.93,160670,0
2010-10-06,153.52,154.8,151.04,151.67,178352,0
2010-10-07,152.4,153.7,147.82,148.22,212483,0
2010-10-08,148.06,149.08,145.51,148.24,637531,0
2010-10-11,148.29,149.42,146.55,146.94,152712,0
2010-10-12,146.09,148.06,140.85,141.44,362115,0
2010-10-13,141.7,143.5,140.97,141.79,422534,0
2010-10-14,125.79,126.39,119.18,122.77,2142446,0
2010-10-15,123.03,124.56,118.11,118.7,652932,0
2010-10-18,118.21,120.1,116.07,117.27,601821,0
2010-10-19,116.72,117.45,114.28,115.56,432216,0
2010-10-20,120.02,120.08,116.38,117.33,363811,0
2010-10-21,117.68,118.19,113.58,115.55,349221,0
2010-10-22,115.92,119.58,115.54,117.64,357462,0
2010-10-25,118.35,118.77,117.27,117.39,267944,0
2010-10-26,113.76,118.77,111.95,115.24,553623,0
2010-10-27,114.69,117.5,113.19,113.76,446616,0
2010-10-28,114.28,118.74,113.8,115.56,1584496,0
2010-10-29,115.28,126.92,115.24,126.36,1109870,0
2010-11-01,127.29,127.29,124.75,126.09,436915,0
2010-11-02,129.09,130.22,125.08,125.75,285039,0
2010-11-03,126.82,127.12,116.88,121.92,567823,0
2010-11-04,123.22,123.22,118.05,119.99,316213,0
2010-11-05,119.89,122.71,119.89,122.4,130347,0
2010-11-08,122.15,129.99,122.15,128.04,373169,0
2010-11-09,128.18,134.87,128.18,132.65,627636,0
2010-11-10,132.63,132.63,127.2,130.3,218905,0
2010-11-11,129.49,130.68,129.45,129.82,143143,0
2010-11-12,129.68,130.61,127.86,128.63,154354,0
2010-11-15,130.04,130.42,128.07,128.71,107775,0
2010-11-16,128.02,133.61,128.02,131.94,262625,0
2010-11-17,132.63,134.53,127.85,128.8,185493,0
2010-11-18,131.03,132.06,128.73,131.7,155277,0
2010-11-19,131.27,132.64,129.06,131.37,109583,0
2010-11-22,131.1,131.38,128.72,130.14,107447,0
2010-11-23,128.82,130.31,126.64,127.57,175438,0
2010-11-24,128.22,129.95,125.58,126.32,170233,0
2010-11-26,125.9,126.84,125.9,126.44,33063,0
2010-11-29,126.16,129.96,126.03,127.79,167237,0
2010-11-30,126.53,127.2,121.89,122.67,269507,0
2010-12-01,123.41,123.82,120.26,120.8,265078,0
2010-12-02,121.33,124.25,118.27,122.33,143742,0
2010-12-03,122.16,125.42,122.16,123.47,103047,0
2010-12-06,123.71,126.01,123.71,124.86,84064,0
2010-12-07,126.12,130.02,125.53,128.73,208300,0
2010-12-08,128.92,132.56,127.75,128.19,238618,0
2010-12-09,128.43,132.3,126.61,131.98,173048,0
2010-12-10,132.37,140.17,130.14,139.08,436609,0
2010-12-13,140.5,144.21,140.4,143.67,349326,0
2010-12-14,143.55,145.29,141.89,142.37,262766,0
2010-12-15,142.37,143.62,140.07,140.47,151417,0
2010-12-16,140.48,140.85,137.39,140.71,85464,0
2010-12-17,142.57,143.29,140.45,142.8,211222,0
2010-12-20,145.65,149.62,143.22,148.28,244226,0
2010-12-21,148.39,149.01,143.22,143.87,155975,0
2010-12-22,144.08,146.71,143.53,145.2,101952,0
2010-12-23,144.94,145.9,143.77,144.97,74589,0
2010-12-27,145.01,145.01,144.1,144.46,75769,0
2010-12-28,144.43,144.45,139.96,140.1,180930,0
2010-12-29,139.98,142.58,139.87,140.54,163075,0
2010-12-30,140.72,142,139.58,141.81,140272,0
2010-12-31,141.01,141.01,137.38,137.43,133889,0
2011-01-03,138.28,139.58,137.01,138.02,157650,0
2011-01-04,137.94,137.94,134.25,135.32,142393,0
2011-01-05,134.87,136.92,134.38,136.61,127051,0
2011-01-06,136.77,138.8,136.29,137.8,123171,0
2011-01-07,139.16,139.16,136.74,138.35,116827,0
2011-01-10,102.92,108.33,102.24,107.09,3365643,0
2011-01-11,108.88,108.88,105.24,106.9,971075,0
2011-01-12,107.52,114.4,105.9,111.56,686066,0
2011-01-13,111.7,113.3,110.39,111,257096,0
2011-01-14,110.16,112.69,107.61,111.49,461159,0
2011-01-18,111.25,112.36,110.16,112.01,413445,0
2011-01-19,112.63,112.67,110.78,110.94,412128,0
2011-01-20,110.66,113.98,110.12,112.4,552243,0
2011-01-21,112.88,113.12,110.78,111.01,357976,0
2011-01-24,111.84,111.84,108.58,108.93,211181,0
2011-01-25,108.99,109.15,106.65,107.27,222343,0
2011-01-26,108.01,111.75,107.78,108.07,362753,0
2011-01-27,107.81,108.8,107.81,108.35,284853,0
2011-01-28,108.18,108.23,106.73,107.52,176733,0
2011-01-31,107.11,109.17,107.11,108.33,196067,0
2011-02-01,108.79,109.2,107.39,107.78,269637,0
2011-02-02,108.55,110.1,107.43,108.08,154375,0
2011-02-03,107.88,108.91,107.67,107.98,156635,0
2011-02-04,107.45,107.94,106.33,107.29,150491,0
2011-02-07,107.3,111.21,106.7,110.51,203760,0
2011-02-08,110.65,111.93,109.88,111.63,153876,0
2011-02-09,110.48,111.95,109.34,111.33,99197,0
2011-02-10,111.12,113.66,110.22,112.24,123393,0
2011-02-11,112.17,114.92,109.47,114.55,229607,0
2011-02-14,115.36,118.85,115.12,118.36,333806,0
2011-02-15,117.72,119.98,116.58,119.38,519516,0
2011-02-16,118.4,120.07,115.83,116.4,341366,0
2011-02-18,120.1,125.15,120.1,123.34,442530,0
2011-02-22,124.58,124.59,121.82,122.78,376563,0
2011-02-23,122.78,123.62,121.36,122.26,268568,0
2011-02-24,122.14,124.59,120.24,123.52,275294,0
2011-02-25,123.83,127.06,123.83,126.41,208473,0
2011-02-28,126.6,126.63,122.07,124.08,342972,0
2011-03-01,124.66,127.48,123.81,124.22,286765,0
2011-03-02,124.58,129.56,122.77,128.45,280887,0
2011-03-03,130.91,132.3,128.45,130.4,199182,0
2011-03-04,130.04,131.07,125.24,125.83,382049,0
2011-03-07,126.62,127.89,122.82,123.14,311543,0
2011-03-08,123.38,127.78,123.32,126.42,406456,0
2011-03-09,126.35,128.57,125.5,128.02,211822,0
2011-03-10,126.92,128.46,126.2,126.69,193950,0
2011-03-11,126.26,128.86,126.26,127.03,194271,0
2011-03-14,126.38,128.81,126.12,126.15,148981,0
2011-03-15,125.92,125.92,123.64,124.49,221887,0
2011-03-16,124.15,124.63,120.06,120.17,229304,0
2011-03-17,121.66,122.74,117.88,117.96,211244,0
2011-03-18,119.21,120.01,118.4,118.62,195323,0
2011-03-21,119,121.61,118.25,119.12,200541,0
2011-03-22,119.37,120.49,117.54,119.1,481878,0
2011-03-23,119.14,119.14,117.55,118.51,100905,0
2011-03-24,118.79,120.7,117.77,120.24,189821,0
2011-03-25,120.95,121.66,119.6,120.55,126547,0
2011-03-28,120.48,122.32,119.46,121.56,113663,0
2011-03-29,114.38,116.33,111.94,115.55,662304,0
2011-03-30,116.53,118.73,116.01,118.5,245044,0
2011-03-31,116.09,118.7,116.09,118.67,209155,0
2011-04-01,120.5,122.27,119.02,119.62,239054,0
2011-04-04,118.21,122.09,118.21,122.06,183563,0
2011-04-05,121.96,131.47,121.79,131.19,452533,0
2011-04-06,131.39,136.06,130.24,134.63,319220,0
2011-04-07,134.25,135.13,132.35,132.66,145833,0
2011-04-08,129.12,130.42,126.91,129.79,193516,0
2011-04-11,129.58,132.33,127.75,128.11,191059,0
2011-04-12,127.73,129.4,121.68,121.8,214267,0
2011-04-13,122.21,122.5,112.53,113.12,735804,0
2011-04-14,113.37,114.21,111.53,111.54,278834,0
2011-04-15,112.1,112.36,109.66,110.01,431362,0
2011-04-18,109.44,110.75,108.4,109.09,301399,0
2011-04-19,109.55,109.55,105.84,107.6,262079,0
2011-04-20,108.76,109.58,106.54,107.65,149262,0
2011-04-21,110,110.03,107.09,109.11,168217,0
2011-04-25,109.21,110.84,108.67,108.9,200133,0
2011-04-26,109.07,109.39,107.65,108.03,254225,0
2011-04-27,108.08,111,106.18,110.23,354203,0
2011-04-28,113.95,117.68,110.03,115.1,821100,0
2011-04-29,115.12,115.69,111.97,112.67,286394,0
2011-05-02,112.32,114.27,110.93,111.53,243958,0
2011-05-03,111.48,113.72,110.1,110.8,310526,0
2011-05-04,111.25,111.25,107.77,110.43,469133,0
2011-05-05,110.18,111.28,109.13,109.97,127190,0
2011-05-06,110.27,111.18,107.67,107.67,104497,0
2011-05-09,107.78,107.78,104.57,106.5,272874,0
2011-05-10,106.86,109.68,106.84,108.9,127549,0
2011-05-11,108.23,111.35,107.45,111.14,256962,0
2011-05-12,110.62,112.89,109.5,112.36,245453,0
2011-05-13,113.23,113.36,111.5,112.31,196277,0
2011-05-16,112.44,113.06,110.19,110.37,112173,0
2011-05-17,110.05,110.74,108.31,110.04,197099,0
2011-05-18,110.23,111.17,108.52,109.1,119407,0
2011-05-19,110.36,110.36,106.39,108.02,152147,0
2011-05-20,106.08,108.09,105.16,106.09,178833,0
2011-05-23,105.09,105.78,103.23,105.67,286167,0
2011-05-24,105.29,110.05,103.07,109.13,403097,0
2011-05-25,109.22,113.27,108.42,111.52,282283,0
2011-05-26,111.5,112.34,109.74,109.94,120106,0
2011-05-27,110.35,111.47,108.41,110.68,68396,0
2011-05-31,111.43,111.49,109.61,110.22,231708,0
2011-06-01,110.02,112.58,107.68,111.76,472735,0
2011-06-02,137.03,140.3,124.94,132.92,2161849,0
2011-06-03,131.34,133.56,128.86,132.82,546710,0
2011-06-06,132.79,132.79,123.93,125.03,369821,0
2011-06-07,125.03,126.33,120.55,123.51,447905,0
2011-06-08,123.25,123.25,117.24,118.94,442409,0
2011-06-09,119.75,123.26,119.5,120.35,217606,0
2011-06-10,119.97,122.23,117.63,119.5,244846,0
2011-06-13,119.82,121.33,117.8,117.84,385502,0
2011-06-14,119.28,119.59,114.51,115.01,456146,0
2011-06-15,114.48,118.67,112.38,112.61,450191,0
2011-06-16,113.45,114.55,110.72,111.35,376997,0
2011-06-17,112.18,114.8,111.18,111.2,362329,0
2011-06-20,111.02,112.44,110.12,111.41,181926,0
2011-06-21,112.11,114.39,111.67,114.17,143470,0
2011-06-22,113.36,116.93,112.76,113.41,233205,0
2011-06-23,112.67,117.38,110.15,114.97,215370,0
2011-06-24,114.51,116.91,111.12,113.17,2041033,0
2011-06-27,113.72,113.94,111.5,111.68,466228,0
2011-06-28,112.55,117.58,112.07,114.99,267877,0
2011-06-29,115.61,115.64,113.29,114.14,166703,0
2011-06-30,114.93,118.17,114.93,116.09,158511,0
2011-07-01,116.74,119.76,116.74,118.17,199426,0
2011-07-05,118.2,121.05,117.36,120.29,167976,0
2011-07-06,119.24,120.26,117.93,119.51,161637,0
2011-07-07,120.17,130.65,118.62,126.46,438607,0
2011-07-08,125.37,126.94,122.65,126.08,186107,0
2011-07-11,124.76,125.32,121.13,122.73,112007,0
2011-07-12,122.24,127.97,121.4,125.67,205188,0
2011-07-13,123.17,130.41,122.93,126.08,248285,0
2011-07-14,126.67,127.67,123.8,124.61,123697,0
2011-07-15,125.32,130.21,124.21,126.38,122941,0
2011-07-18,126.12,127.44,125.24,126.08,89223,0
2011-07-19,126.96,128.88,126.32,127.39,153819,0
2011-07-20,128.62,128.69,126.56,127.7,121420,0
2011-07-21,128.06,129.59,122.77,127.72,176431,0
2011-07-22,128.17,132.26,126.67,132.14,144598,0
2011-07-25,131.15,133.37,130.23,132.4,206953,0
2011-07-26,132.05,134.99,131.18,133.24,211815,0
2011-07-27,132.97,133.24,130.43,131.38,296274,0
2011-07-28,119.23,119.23,110.06,112.11,896567,0
2011-07-29,110.06,112.36,106.4,111.56,264786,0
2011-08-01,111.85,111.94,106.48,109.5,318301,0
2011-08-02,110.01,110.01,106.99,107.2,286163,0
2011-08-03,108.19,109.37,105.48,108.65,201409,0
2011-08-04,107.98,108.97,103.62,103.75,289206,0
2011-08-05,103.65,105.13,101.01,101.79,282103,0
2011-08-08,100.33,101.32,95.155,95.311,358604,0
2011-08-09,95.851,98.273,91.339,97.824,704596,0
2011-08-10,95.046,97.769,93.128,95.376,400991,0
2011-08-11,95.806,98.675,94.33,96.458,230751,0
2011-08-12,97.198,97.198,91.72,93.388,470205,0
2011-08-15,93.945,96.283,91.349,92.23,359328,0
2011-08-16,91.248,95.099,91.248,93.229,413735,0
2011-08-17,93.472,95.502,91.08,91.552,195232,0
2011-08-18,89.226,92.609,83.164,83.831,483247,0
2011-08-19,83.219,84.75,81.069,81.255,294381,0
2011-08-22,82.998,83.313,77.78,78.205,348709,0
2011-08-23,78.251,82.534,75.108,81.792,440966,0
2011-08-24,82.534,87.029,81.022,86.177,470116,0
2011-08-25,81.579,86.853,81.579,84.045,493879,0
2011-08-26,83.369,87.113,83.155,85.9,279728,0
2011-08-29,86.695,88.92,86.677,88.699,180986,0
2011-08-30,88.3,91.118,87.159,90.413,201462,0
2011-08-31,90.991,91.403,86.822,87.73,266234,0
2011-09-01,88.068,88.699,83.581,84.379,235113,0
2011-09-02,83.43,84.714,82.512,83.523,334894,0
2011-09-06,81.746,82.636,79.587,81.069,234806,0
2011-09-07,81.626,84.36,81.43,83.21,281891,0
2011-09-08,82.895,84.369,79.67,80.198,245927,0
2011-09-09,79.716,81.588,79.244,80.282,228232,0
2011-09-12,79.697,80.327,76.917,79.484,236497,0
2011-09-13,79.568,81.932,78.687,80.819,278293,0
2011-09-14,80.94,84.277,80.346,81.736,392450,0
2011-09-15,82.654,86.324,82.654,84.75,230508,0
2011-09-16,87.261,87.261,82.904,83.035,274317,0
2011-09-19,81.783,82.692,79.252,80.022,155263,0
2011-09-20,79.345,81.468,76.685,76.907,254063,0
2011-09-21,77.677,80.208,74.21,74.469,356257,0
2011-09-22,72.69,74.386,70.021,70.614,446978,0
2011-09-23,69.76,74.581,69.76,73.051,196375,0
2011-09-26,73.423,76.036,70.929,75.286,220907,0
2011-09-27,75.295,78.65,75.286,76.342,296507,0
2011-09-28,76.601,77.992,71.216,71.42,167450,0
2011-09-29,72.652,73.885,69.039,72.162,200894,0
2011-09-30,71.292,73.04,70.742,71.064,289224,0
2011-10-03,70.548,71.688,65.349,65.506,259468,0
2011-10-04,65.072,70.327,64.273,70.28,329172,0
2011-10-05,70.215,77.131,70.215,73.552,391182,0
2011-10-06,72.633,78.048,72.143,77.583,514260,0
2011-10-07,81.635,81.635,76.324,79.382,342755,0
2011-10-10,80.198,82.024,76.694,78.039,220245,0
2011-10-11,77.926,80.598,76.945,78.882,147939,0
2011-10-12,79.78,82.386,78.817,81.904,153633,0
2011-10-13,81.209,83.388,79.104,82.867,176100,0
2011-10-14,83.488,84.36,80.374,81.338,191032,0
2011-10-17,81.014,82.339,76.574,77.817,189010,0
2011-10-18,78.205,81.365,77.065,80.958,182983,0
2011-10-19,81.588,83.99,81.031,82.775,263219,0
2011-10-20,83.063,83.424,77.77,79.086,227968,0
2011-10-21,80.401,82.534,79.123,81.552,182557,0
2011-10-24,81.866,85.806,80.643,84.767,193949,0
2011-10-25,84.544,85.37,82.41,82.709,123276,0
2011-10-26,83.238,83.397,78.335,80.346,259593,0
2011-10-27,82.617,85.611,81.635,82.553,279084,0
2011-10-28,82.451,82.96,81.32,81.421,192407,0
2011-10-31,79.393,81.142,78.892,78.986,206264,0
2011-11-01,77.107,78.053,75.475,76.61,234524,0
2011-11-02,75.174,75.897,72.449,72.912,399418,0
2011-11-03,80.385,84.349,74.249,84.198,562185,0
2011-11-04,83.158,85.969,83.009,84.535,214223,0
2011-11-07,84.888,87.001,83.322,84.87,165682,0
2011-11-08,84.788,85.959,82.315,85.585,223661,0
2011-11-09,84.367,85.435,80.592,80.92,146293,0
2011-11-10,82.484,85.023,81.857,84.423,170214,0
2011-11-11,83.815,90.156,82.521,88.124,270370,0
2011-11-14,86.822,88.47,86.26,87.056,139884,0
2011-11-15,86.737,90.166,86.39,89.923,170958,0
2011-11-16,89.37,91.853,87.496,89.22,145248,0
2011-11-17,89.267,92.238,88.378,89.296,198916,0
2011-11-18,91.337,91.337,87.431,89.163,153984,0
2011-11-21,87.871,89.567,87.431,89.098,232598,0
2011-11-22,89.117,89.773,86.953,87.196,187363,0
2011-11-23,87.627,88.845,86.024,86.1,231554,0
2011-11-25,86.222,86.419,82.381,82.475,57947,0
2011-11-28,84.47,85.886,81.548,85.173,125893,0
2011-11-29,85.257,86.935,84.423,85.267,100803,0
2011-11-30,88.196,91.275,87.039,91.123,175189,0
2011-12-01,90.728,91.665,89.641,89.773,137875,0
2011-12-02,90.972,92.443,89.689,92.002,94501,0
2011-12-05,92.668,93.099,90.682,92.611,149391,0
2011-12-06,92.574,93.726,92.068,92.499,137893,0
2011-12-07,91.571,93.474,91.17,91.281,126637,0
2011-12-08,91.17,91.17,86.906,87.74,127565,0
2011-12-09,88.003,91.722,87.318,90.223,80310,0
2011-12-12,89.482,91.066,87.599,90.232,106093,0
2011-12-13,90.382,91.797,84.46,85.211,175855,0
2011-12-14,84.62,85.257,82.184,83.139,191054,0
2011-12-15,84.096,85.706,83.768,85.097,129246,0
2011-12-16,85.857,88.114,83.196,87.683,380720,0
2011-12-19,87.946,89.192,85.257,85.715,98197,0
2011-12-20,87.103,88.021,86.081,86.69,166477,0
2011-12-21,86.897,87.862,85.876,86.578,137361,0
2011-12-22,87.131,88.592,86.371,87.917,120457,0
2011-12-23,88.489,91.788,88.095,91.693,52067,0
2011-12-27,91.243,92.134,89.885,91.571,55020,0
2011-12-28,91.759,92.63,90.026,90.457,44758,0
2011-12-29,90.878,91.862,90.728,91.497,39512,0
2011-12-30,91.571,91.825,90.587,91.056,68088,0
2012-01-03,93.127,93.184,87.683,88.48,146106,0
2012-01-04,88.368,89.005,86.671,88.996,84204,0
2012-01-05,88.545,89.005,87.29,88.321,70681,0
2012-01-06,88.592,91.047,88.48,90.587,180171,0
2012-01-09,91.806,92.742,90.326,92.734,72625,0
2012-01-10,93.323,101.21,92.705,100.95,191622,0
2012-01-11,98.844,106.4,98.844,106.19,193622,0
2012-01-12,105.87,106.72,105.14,105.29,99449,0
2012-01-13,102.35,108.63,102.35,106.74,111211,0
2012-01-17,103.08,110.99,103.08,106.56,130296,0
2012-01-18,104.28,106.34,100.25,103.81,189319,0
2012-01-19,104,106.63,102.01,104.15,184660,0
2012-01-20,103.06,105.87,103.05,105.56,93643,0
2012-01-23,105.57,107.59,104.49,106.45,69578,0
2012-01-24,105.67,111.09,103.92,109.26,99000,0
2012-01-25,109,111.35,108.37,110.81,67254,0
2012-01-26,111.3,111.3,104.38,104.68,200857,0
2012-01-27,104.05,105.36,101.94,103.2,173940,0
2012-01-30,102.77,103.99,101.34,103.03,70790,0
2012-01-31,103.82,105.39,100.68,101.93,96936,0
2012-02-01,102.95,111.63,102.95,111.15,203421,0
2012-02-02,108.34,110.59,108.16,108.71,107713,0
2012-02-03,109.77,112.43,109.16,111,104863,0
2012-02-06,110.8,111.76,108.99,111.03,49659,0
2012-02-07,110.6,111.63,108.76,109.05,72955,0
2012-02-08,108.95,109.58,107.29,109.06,81258,0
2012-02-09,109.06,111.27,109.06,110.8,78514,0
2012-02-10,108.68,109.72,107.2,107.77,134029,0
2012-02-13,108.87,110.22,106.82,109.28,160285,0
2012-02-14,109.56,111.11,106.42,108.25,114115,0
2012-02-15,108.29,110.46,106.87,107.81,116547,0
2012-02-16,101.66,102.75,95.562,99.85,534734,0
2012-02-17,100.16,105.54,99.85,103.18,152907,0
2012-02-21,104.02,106.28,103.13,104.93,113912,0
2012-02-22,105.23,106.39,103.54,104.11,157234,0
2012-02-23,103.99,105.57,103.73,105.36,86637,0
2012-02-24,104.56,105.97,104.31,104.33,114207,0
2012-02-27,103.81,105.26,99.71,99.84,143696,0
2012-02-28,98.31,99.262,96.108,97.394,535583,0
2012-02-29,97.826,97.865,95.024,97.27,190149,0
2012-03-01,97.8,98.31,96.353,97.374,103925,0
2012-03-02,97.374,97.421,93.12,94.292,190577,0
2012-03-05,94.302,94.302,92.203,92.808,75040,0
2012-03-06,92.241,92.647,90.842,90.936,116185,0
2012-03-07,91.447,92.052,90.907,91.183,62863,0
2012-03-08,91.579,92.364,91.229,91.513,69078,0
2012-03-09,91.74,95.616,91.721,92.968,82170,0
2012-03-12,92.865,94.34,91.834,92.628,73700,0
2012-03-13,93.318,94.69,92.818,94.604,78729,0
2012-03-14,94.34,94.425,92.751,92.931,42667,0
2012-03-15,92.779,94.754,92.779,94.548,90042,0
2012-03-16,95.568,96.163,93.574,94.869,135037,0
2012-03-19,94.84,96.24,94.538,94.982,71829,0
2012-03-20,95.389,95.493,93.347,94.396,51036,0
2012-03-21,93.441,95.2,93.281,93.895,80640,0
2012-03-22,93.044,94.386,92.458,92.675,163812,0
2012-03-23,93.082,93.555,92.127,92.364,165685,0
2012-03-26,93.593,95.851,92.818,94.879,440571,0
2012-03-27,93.857,93.857,89.82,90.246,360674,0
2012-03-28,90.048,91.087,89.348,89.613,179616,0
2012-03-29,89.292,90.699,88.366,89.669,98128,0
2012-03-30,90.406,90.406,88.771,89.13,87780,0
2012-04-02,88.865,89.434,88.261,88.923,115398,0
2012-04-03,90.048,90.331,86.559,87.088,175474,0
2012-04-04,86.446,89.074,83.459,83.705,236085,0
2012-04-05,83.705,85.491,83.666,84.46,111138,0
2012-04-09,84.13,88.185,83.024,83.467,246716,0
2012-04-10,83.705,84.962,82.39,82.853,233453,0
2012-04-11,83.873,85.613,83.081,83.751,153478,0
2012-04-12,84.007,86.323,82.702,85.558,108735,0
2012-04-13,85.632,86.559,82.731,83.552,126293,0
2012-04-16,83.799,84.413,79.733,81.681,276152,0
2012-04-17,83.203,84.533,82.028,82.21,166792,0
2012-04-18,82.059,82.475,80.651,81.993,223369,0
2012-04-19,82.201,83.383,81.171,81.974,143924,0
2012-04-20,83.978,83.978,81.34,81.425,186440,0
2012-04-23,80.651,81.586,77.955,81.171,282005,0
2012-04-24,81.228,82.654,78.769,79.298,167988,0
2012-04-25,80.045,81.823,78.42,81.473,157502,0
2012-04-26,85.558,99.14,82.21,93.641,955884,0
2012-04-27,93.952,96.06,91.768,95.059,312449,0
2012-04-30,94.85,95.909,92.023,93.291,158538,0
2012-05-01,93.284,93.322,91.371,91.667,326095,0
2012-05-02,91.559,93.3,90.416,92.553,116012,0
2012-05-03,92.585,92.642,87.661,88.425,223114,0
2012-05-04,87.996,88.665,86.111,86.762,224957,0
2012-05-07,86.71,90.757,86.569,86.767,195471,0
2012-05-08,86.7,88.837,86.407,87.91,90390,0
2012-05-09,87.01,90.405,86.408,88.779,123535,0
2012-05-10,89.477,89.612,86.485,86.8,108230,0
2012-05-11,86.456,86.972,86.275,86.475,101283,0
2012-05-14,85.934,86.89,85.812,86.738,106174,0
2012-05-15,86.588,87.92,86.019,87.146,103242,0
2012-05-16,87.593,89.316,87.182,88.425,141987,0
2012-05-17,88.464,90.663,86.781,86.925,160212,0
2012-05-18,86.857,88.598,86.514,86.906,212917,0
2012-05-21,86.981,87.871,86.542,87.145,191549,0
2012-05-22,87.335,87.508,79.915,81.76,335181,0
2012-05-23,80.717,83.444,80.125,83.071,128781,0
2012-05-24,83.377,83.377,80.049,82.478,250310,0
2012-05-25,82.506,86.398,82.506,85.49,126151,0
2012-05-29,86.15,88.302,85.021,87.25,87150,0
2012-05-30,86.523,86.523,83.453,84.161,96442,0
2012-05-31,84.189,86.437,81.655,85.92,140888,0
2012-06-01,84.141,87.727,81.837,83.1,126550,0
2012-06-04,83.712,88.444,83.625,87.029,198249,0
2012-06-05,86.713,87.967,85.337,86.713,131422,0
2012-06-06,85.892,87.451,85.767,87.145,173293,0
2012-06-07,87.871,88.607,86.283,87,130283,0
2012-06-08,86.838,88.454,85.558,88.025,145425,0
2012-06-11,88.703,88.875,85.709,86.054,73311,0
2012-06-12,86.427,86.427,82.305,83.779,125170,0
2012-06-13,83.3,84.581,81.77,83.147,117181,0
2012-06-14,83.3,85.719,82.105,85.204,83724,0
2012-06-15,86.551,88.196,85.298,87.231,151990,0
2012-06-18,86.829,87.163,84.169,85.223,110930,0
2012-06-19,85.699,89.869,84.533,89.602,92353,0
2012-06-20,89.602,91.638,88.138,88.636,102461,0
2012-06-21,89.018,90.023,87.087,88.54,107753,0
2012-06-22,88.884,90.128,87.804,89.525,96287,0
2012-06-25,87.718,90.615,87.699,89.515,114958,0
2012-06-26,92.394,98.236,92.269,96.525,391075,0
2012-06-27,96.583,98.361,95.272,96.554,88446,0
2012-06-28,95.932,98.902,94.383,98.543,188103,0
2012-06-29,100.29,104.7,98.323,104.25,172894,0
2012-07-02,104.74,107.39,102.86,105.62,315997,0
2012-07-03,105.52,108.32,103.72,107.1,105397,0
2012-07-05,106.43,106.43,102.56,104.6,114768,0
2012-07-06,103.23,104.7,102.88,103.7,93927,0
2012-07-09,102.34,103.52,101.14,101.73,113408,0
2012-07-10,101.57,102.32,96.411,97.472,133621,0
2012-07-11,97.472,99.392,95.406,95.655,142235,0
2012-07-12,96.449,96.449,94.067,95.903,110397,0
2012-07-13,96.219,97.739,96.086,97.137,163973,0
2012-07-16,96.496,97.338,95.646,96.765,365381,0
2012-07-17,96.314,97.901,95.167,97.357,90689,0
2012-07-18,97.099,98.39,97.099,97.93,77561,0
2012-07-19,98.113,100.07,97.051,99.212,106421,0
2012-07-20,98.586,99.15,97.089,98.256,97463,0
2012-07-23,96.334,97.511,94.067,97.175,65672,0
2012-07-24,89.955,91.935,86.33,87.508,621720,0
2012-07-25,87.737,90.434,86.15,86.733,297640,0
2012-07-26,72.141,84.104,66.747,75.965,1664687,0
2012-07-27,74.589,75.535,69.243,73.718,716997,0
2012-07-30,73.518,73.536,68.248,69.777,462393,0
2012-07-31,69.645,70.849,68.85,69.481,297174,0
2012-08-01,69.97,71.079,69.204,69.407,231896,0
2012-08-02,68.765,70.969,66.46,66.92,456586,0
2012-08-03,67.664,68.699,67.004,67.368,140052,0
2012-08-06,67.493,70.391,67.32,68.917,183987,0
2012-08-07,69.128,73.489,69.128,69.684,280568,0
2012-08-08,69.471,71.098,68.784,69.835,153471,0
2012-08-09,69.806,70.112,69.664,69.806,222701,0
2012-08-10,69.742,70.638,69.539,69.941,137768,0
2012-08-13,69.787,69.999,67.474,67.674,84287,0
2012-08-14,68.287,68.287,66.154,66.393,161163,0
2012-08-15,66.154,67.204,65.566,65.983,103277,0
2012-08-16,65.896,67.78,65.896,66.331,140745,0
2012-08-17,67.375,68.182,66.154,67.761,215754,0
2012-08-20,67.655,68.447,66.614,66.949,93685,0
2012-08-21,67.12,67.484,66.193,66.566,95735,0
2012-08-22,66.547,66.547,65.055,65.533,195079,0
2012-08-23,65.504,66.319,65.019,65.61,140824,0
2012-08-24,65.349,66.201,64.146,64.493,152866,0
2012-08-27,64.562,65.883,62.67,62.97,103099,0
2012-08-28,62.874,63.533,62.375,63.116,164095,0
2012-08-29,63.204,64.388,62.107,62.961,99220,0
2012-08-30,62.65,63.068,62.209,62.767,75504,0
2012-08-31,62.97,63.902,62.214,62.865,254803,0
2012-09-04,62.757,63.261,60.953,62.593,171228,0
2012-09-05,62.446,63.845,62.446,63.699,183784,0
2012-09-06,64.068,67.967,64.068,67.366,220165,0
2012-09-07,66.347,68.016,65.999,67.939,209544,0
2012-09-10,68.036,69.056,66.765,67.222,220637,0
2012-09-11,67.619,69.037,66.213,68.24,173467,0
2012-09-12,68.395,69.19,64.931,65.523,160733,0
2012-09-13,64.3,66.319,63.728,65.202,208485,0
2012-09-14,65.474,67.706,65.474,66.085,95113,0
2012-09-17,65.679,66.726,65.241,65.96,102121,0
2012-09-18,66.019,68.968,66.019,68.725,195992,0
2012-09-19,68.813,69.127,67.571,68.337,57320,0
2012-09-20,67.667,67.91,66.62,66.853,64669,0
2012-09-21,67.435,67.572,65.183,65.339,211600,0
2012-09-24,64.98,65.673,64.484,64.757,81345,0
2012-09-25,65.029,65.474,60.681,60.894,241190,0
2012-09-26,60.845,64.418,60.845,63.223,112564,0
2012-09-27,63.699,64.941,62.904,63.941,97543,0
2012-09-28,63.902,63.902,62.067,62.446,97463,0
2012-10-01,63.019,65.989,62.554,64.349,189660,0
2012-10-02,64.777,65.843,64.155,64.339,111720,0
2012-10-03,64.29,65.024,61.535,61.943,100384,0
2012-10-04,62.31,63.718,61.981,62.845,134001,0
2012-10-05,63,65.029,62.874,63.126,77835,0
2012-10-08,62.66,63.97,62.631,63.562,125098,0
2012-10-09,63.446,64.542,63.063,63.853,253694,0
2012-10-10,63.892,64.467,63.525,63.96,219011,0
2012-10-11,64.261,67.056,63.64,66.667,152875,0
2012-10-12,66.582,67.114,64.271,64.513,131531,0
2012-10-15,64.261,65.009,63.214,64.29,68998,0
2012-10-16,64.107,65.533,63.638,64.571,191292,0
2012-10-17,63.078,63.291,58.613,60.185,734835,0
2012-10-18,60.166,61.303,59.302,59.798,319969,0
2012-10-19,59.75,60.146,54.392,54.712,544681,0
2012-10-22,54.712,57.128,54.383,56.935,342004,0
2012-10-23,56.197,57.246,54.645,55.694,237987,0
2012-10-24,55.916,56.769,54.732,54.887,79055,0
2012-10-25,55.586,57.118,53.402,53.984,252465,0
2012-10-26,54.527,56.692,53.964,56.052,280267,0
2012-10-31,55.916,56.857,54.102,55.625,213610,0
2012-11-01,55.975,58.139,55.392,57.031,234427,0
2012-11-02,57.43,58.177,55.808,56.119,170636,0
2012-11-05,56.285,56.586,54.537,54.819,123380,0
2012-11-06,55.158,58.828,54.451,58.574,283236,0
2012-11-07,56.061,58.177,54.043,56.75,391569,0
2012-11-08,56.507,56.507,53.19,54.509,458074,0
2012-11-09,46.882,50.317,44.718,45.135,1546303,0
2012-11-12,42.874,45.541,41.708,45.115,1075429,0
2012-11-13,44.776,46.949,44.776,45.299,590793,0
2012-11-14,46.736,47.444,45.125,46.095,594316,0
2012-11-15,45.94,47.221,45.678,46.4,347245,0
2012-11-16,46.969,47.532,46.047,47.212,281321,0
2012-11-19,47.977,48.355,46.668,48.289,242686,0
2012-11-20,48.094,48.404,46.862,47.143,164651,0
2012-11-21,47.173,48.104,46.648,46.876,218420,0
2012-11-23,46.876,49.115,46.415,48.986,145602,0
2012-11-26,48.738,49.957,47.837,48.659,242368,0
2012-11-27,48.708,49.897,48.004,49.174,155254,0
2012-11-28,47.887,49.887,47.807,49.57,135530,0
2012-11-29,49.789,52.046,49.308,51.473,151043,0
2012-11-30,51.662,52.137,50.526,51.849,158443,0
2012-12-03,52.187,52.404,51.492,51.998,236840,0
2012-12-04,52.226,53.642,51.658,53.475,222499,0
2012-12-05,53.662,58.369,53.425,57.299,595120,0
2012-12-06,57.071,57.071,55.248,56.129,342823,0
2012-12-07,56.388,57.418,55.61,56.309,192977,0
2012-12-10,56.309,57.665,56.159,57.26,201102,0
2012-12-11,56.803,58.586,56.492,58.299,249148,0
2012-12-12,58.509,60.668,58.419,58.923,268033,0
2012-12-13,59.073,61.073,58.656,59.806,231309,0
2012-12-14,59.677,60.698,58.479,58.855,329677,0
2012-12-17,59.211,59.672,58.201,58.873,267992,0
2012-12-18,58.846,60.381,58.518,59.617,378806,0
2012-12-19,60.212,60.212,57.775,57.775,273259,0
2012-12-20,57.952,58.528,57.16,57.726,145936,0
2012-12-21,57.448,58.459,55.724,56.319,559789,0
2012-12-24,57.378,57.864,56.129,57.13,72499,0
2012-12-26,57.26,58.122,56.903,57.072,114313,0
2012-12-27,57.338,57.338,55.08,56.378,190591,0
2012-12-28,55.982,56.466,54.515,54.812,121522,0
2012-12-31,55.218,55.733,53.732,55.655,216285,0
2013-01-02,56.943,58.547,55.992,56.426,193698,0
2013-01-03,57.23,59.103,56.339,58.23,136146,0
2013-01-04,58.142,61.42,58.142,60.301,173435,0
2013-01-07,60.192,60.439,56.319,57.16,191917,0
2013-01-08,56.973,58.142,56.149,56.646,266392,0
2013-01-09,55.228,55.228,51.681,52.216,624767,0
2013-01-10,52.354,53.178,51.721,52.861,272730,0
2013-01-11,52.949,53.445,52.018,52.553,189166,0
2013-01-14,52.988,53.335,52.137,52.642,297880,0
2013-01-15,52.286,54.316,52.047,54.059,91036,0
2013-01-16,53.812,54.267,53.158,53.525,90023,0
2013-01-17,53.642,54.515,53.642,54.168,66745,0
2013-01-18,54.257,54.851,53.91,54.129,84343,0
2013-01-22,54.297,54.544,53.415,53.91,71595,0
2013-01-23,53.989,54.198,53.108,53.812,81088,0
2013-01-24,53.108,55.635,52.206,55.436,221944,0
2013-01-25,55.782,56.079,53.564,54.773,108145,0
2013-01-28,55.129,56.863,53.839,56.496,272685,0
2013-01-29,56.299,56.319,54.376,55.01,192442,0
2013-01-30,54.822,56.022,54.466,55.505,171626,0
2013-01-31,55.485,56.646,55.485,56.378,165534,0
2013-02-01,55.962,57.597,55.942,56.744,160759,0
2013-02-04,56.279,57.567,56.079,56.695,120398,0
2013-02-05,56.853,57.507,56.329,57.031,89181,0
2013-02-06,56.863,57.864,56.695,57.735,108950,0
2013-02-07,58.973,61.704,58.953,60.746,364558,0
2013-02-08,60.698,61.38,59.865,60.995,201551,0
2013-02-11,60.796,61.243,60.429,61.173,145524,0
2013-02-12,61.303,61.807,60.401,61.707,119978,0
2013-02-13,61.717,64.107,61.313,63.383,265657,0
2013-02-14,58.459,59.45,52.939,52.998,1110088,0
2013-02-15,52.384,52.642,51.018,51.473,834178,0
2013-02-19,51.592,52.008,51.473,51.79,358330,0
2013-02-20,52.305,52.583,51.483,51.522,262964,0
2013-02-21,51.612,51.919,51.255,51.443,215412,0
2013-02-22,51.562,51.979,51.315,51.77,136002,0
2013-02-25,51.681,51.859,49.323,49.472,273345,0
2013-02-26,49.61,49.907,48.144,48.718,311357,0
2013-02-27,48.6,49.204,48.59,48.678,183411,0
2013-02-28,48.629,49.323,48.629,48.639,175456,0
2013-03-01,48.273,49.224,48.134,48.451,237115,0
2013-03-04,48.253,48.6,45.884,46.459,273784,0
2013-03-05,46.479,47.42,46.479,46.846,113064,0
2013-03-06,46.866,47.638,46.463,47.619,172115,0
2013-03-07,47.678,48.431,47.292,48.154,132194,0
2013-03-08,48.451,48.629,47.688,48.044,166894,0
2013-03-11,48.114,51.394,47.897,50.898,240724,0
2013-03-12,50.898,51.721,49.521,50.414,146881,0
2013-03-13,50.304,51.899,50.254,51.235,109303,0
2013-03-14,51.185,51.82,51.057,51.443,107640,0
2013-03-15,51.522,52.399,50.988,51.463,234613,0
2013-03-18,51.126,52.177,51.038,51.542,87122,0
2013-03-19,51.592,52.077,50.711,51.404,134810,0
2013-03-20,51.522,51.889,51.067,51.53,71265,0
2013-03-21,49.368,51.721,49.368,49.779,159462,0
2013-03-22,49.987,50.541,49.769,50.007,246200,0
2013-03-25,50.531,51.245,49.099,49.62,260150,0
2013-03-26,49.65,50.007,47.956,48.371,200786,0
2013-03-27,48.174,48.659,47.61,48.521,116210,0
2013-03-28,48.798,49.155,47.926,47.936,131928,0
2013-04-01,48.114,48.471,46.717,46.965,164003,0
2013-04-02,46.925,47.759,46.678,47.46,148477,0
2013-04-03,47.47,47.737,47.163,47.292,87021,0
2013-04-04,47.292,49.927,47.163,49.64,183885,0
2013-04-05,48.966,49.105,46.529,47.073,244294,0
2013-04-08,47.51,47.702,45.687,46.053,88455,0
2013-04-09,46.142,46.142,45.577,45.816,92239,0
2013-04-10,46.123,47.638,45.826,47.103,115586,0
2013-04-11,47.103,48.054,46.707,47.817,61440,0
2013-04-12,47.658,48.678,46.945,48.391,58525,0
2013-04-15,48.204,48.253,45.577,45.954,108816,0
2013-04-16,44.586,45.161,44.092,45.033,196741,0
2013-04-17,44.726,46.479,44.102,46.469,181271,0
2013-04-18,46.469,46.529,45.687,46.202,85915,0
2013-04-19,46.311,46.618,45.934,46.549,53611,0
2013-04-22,46.717,46.717,44.646,45.826,148771,0
2013-04-23,46.073,47.847,46.073,47.638,188024,0
2013-04-24,47.054,47.361,46.231,46.727,136459,0
2013-04-25,47.024,48.818,46.43,47.61,313531,0
2013-04-26,47.123,47.946,46.479,47.56,168284,0
2013-04-29,47.59,48.144,47.004,47.103,163298,0
2013-04-30,46.935,47.56,46.459,46.925,171245,0
2013-05-01,46.826,48.828,45.557,48.104,337332,0
2013-05-02,45.567,47.054,44.121,45.39,599836,0
2013-05-03,45.431,46.499,45.053,45.21,211227,0
2013-05-06,45.132,45.934,44.834,45.023,172181,0
2013-05-07,45.34,45.786,44.814,45.122,164559,0
2013-05-08,44.993,46.608,44.756,45.567,252025,0
2013-05-09,45.717,47.757,45.489,46.668,167496,0
2013-05-10,46.816,50.174,46.628,48.401,415684,0
2013-05-13,48.263,48.887,47.777,48.331,135765,0
2013-05-14,48.293,50.234,48.293,49.59,574222,0
2013-05-15,49.967,51.384,49.912,51.126,284097,0
2013-05-16,50.928,51.919,50.571,51.859,320070,0
2013-05-17,51.969,54.941,51.909,54.476,346092,0
2013-05-20,54.277,56.243,54.208,56.051,181025,0
2013-05-21,55.982,58.012,55.631,56.963,274601,0
2013-05-22,57.11,57.12,54.019,54.911,395218,0
2013-05-23,54.792,56.159,53.525,55.822,277513,0
2013-05-24,55.585,55.912,54.505,55.724,123109,0
2013-05-28,56.388,56.446,51.552,52.057,396644,0
2013-05-29,51.849,52.534,50.721,52.345,192908,0
2013-05-30,52.394,53.475,52.345,53.395,145893,0
2013-05-31,53.237,53.772,52.632,52.998,207984,0
2013-06-03,53.138,53.652,51.969,53.495,186967,0
2013-06-04,53.554,54.544,52.881,53.475,133954,0
2013-06-05,53.465,54.871,52.177,53.218,187776,0
2013-06-06,53.098,53.842,52.751,53.525,178442,0
2013-06-07,53.852,55.104,53.535,54.991,111279,0
2013-06-10,55.338,57.021,55.198,56.269,182738,0
2013-06-11,55.695,56.229,54.168,54.406,136648,0
2013-06-12,54.931,55.426,53.228,53.415,88683,0
2013-06-13,53.295,54.054,52.691,53.999,85203,0
2013-06-14,54.466,56.022,52.929,53.088,100955,0
2013-06-17,53.415,53.925,52.751,52.811,125258,0
2013-06-18,52.751,54.991,51.126,51.423,92585,0
2013-06-19,51.859,52.593,50.274,50.452,91977,0
2013-06-20,49.808,51.155,49.243,49.789,125564,0
2013-06-21,49.877,49.927,46.955,48.917,356098,0
2013-06-24,48.531,48.897,47.39,48.303,112577,0
2013-06-25,48.867,49.957,48.461,48.936,91502,0
2013-06-26,48.917,48.917,47.143,47.311,191736,0
2013-06-27,47.5,49.343,47.272,47.48,144471,0
2013-06-28,47.203,49.045,47.203,48.381,248174,0
2013-07-01,48.511,49.749,48.064,49.323,148064,0
2013-07-02,49.135,50.155,48.293,48.521,85926,0
2013-07-03,48.283,49.798,47.759,49.184,45569,0
2013-07-05,49.957,50.948,49.184,49.997,102567,0
2013-07-08,49.937,50.531,47.942,48.341,169418,0
2013-07-09,48.639,49.432,47.133,49.303,270914,0
2013-07-10,49.412,50.641,48.996,50.294,121204,0
2013-07-11,51.582,52.364,49.997,50.808,121998,0
2013-07-12,50.591,51.384,49.798,50.731,75461,0
2013-07-15,50.671,51.255,49.333,50.818,65887,0
2013-07-16,50.998,51.195,50.364,50.472,67896,0
2013-07-17,50.818,51.165,50.017,50.591,143255,0
2013-07-18,50.621,52.286,50.409,51.83,154485,0
2013-07-19,51.8,51.8,49.263,49.402,173458,0
2013-07-22,49.234,50.701,48.371,50.631,177384,0
2013-07-23,50.591,51.295,49.71,50.086,112250,0
2013-07-24,50.106,50.968,48.55,48.698,193292,0
2013-07-25,48.263,48.263,42.714,43.437,753343,0
2013-07-26,42.992,43.844,42.606,43.606,263413,0
2013-07-29,43.596,44.834,43.586,43.586,263076,0
2013-07-30,43.854,44.389,42.923,43.17,155810,0
2013-07-31,43.586,44.012,42.659,43.854,159368,0
2013-08-01,44.488,46.816,43.89,44.953,399893,0
2013-08-02,44.776,44.945,43.962,44.389,97950,0
2013-08-05,44.527,45.717,44.121,45.607,117425,0
2013-08-06,45.617,46.479,44.814,45.746,100872,0
2013-08-07,45.37,46.826,44.973,46.608,93167,0
2013-08-08,46.826,46.826,44.786,45.527,132589,0
2013-08-09,45.479,45.479,44.087,44.22,101494,0
2013-08-12,43.953,44.567,43.755,44.27,87518,0
2013-08-13,44.389,44.796,43.1,43.893,74792,0
2013-08-14,43.864,44.309,43.165,43.913,66763,0
2013-08-15,43.447,43.883,41.852,41.922,408330,0
2013-08-16,41.753,42.704,40.95,42.131,220169,0
2013-08-19,42.149,42.209,41.436,41.456,269621,0
2013-08-20,41.693,41.792,41.02,41.188,279013,0
2013-08-21,41.089,41.188,39.732,39.811,203124,0
2013-08-22,39.811,40.613,39.732,40.316,188463,0
2013-08-23,39.752,40.564,39.662,40.485,460544,0
2013-08-26,40.475,42.109,40.246,41.357,362770,0
2013-08-27,41.069,41.654,40.426,40.723,253358,0
2013-08-28,40.733,40.96,40.316,40.871,249574,0
2013-08-29,40.911,40.931,40.029,40.326,232638,0
2013-08-30,40.316,40.544,39.315,39.593,1646575,0
2013-09-03,39.949,40.069,39.018,39.128,310927,0
2013-09-04,39.128,40.118,38.909,39.642,219126,0
2013-09-05,39.732,40.97,39.692,40.109,156413,0
2013-09-06,40.316,40.911,39.792,40.584,151174,0
2013-09-09,40.535,41.376,40.346,40.603,119255,0
2013-09-10,40.633,41.446,40.029,40.535,173312,0
2013-09-11,40.256,41.223,40.246,40.495,153922,0
2013-09-12,40.593,41.059,39.772,40.059,152738,0
2013-09-13,40.168,40.237,39.395,39.662,152037,0
2013-09-16,39.959,40.505,39.553,40.366,264925,0
2013-09-17,40.445,41.278,40.366,40.861,185509,0
2013-09-18,40.792,41.802,40.613,41.615,122886,0
2013-09-19,41.575,42.169,41.119,42.119,168507,0
2013-09-20,42.03,42.05,41.01,41.466,243648,0
2013-09-23,41.248,42.065,40.515,41.862,228767,0
2013-09-24,41.822,41.852,40.703,40.733,121818,0
2013-09-25,40.673,41.258,40.554,40.96,98000,0
2013-09-26,41.089,41.089,40.544,40.792,93560,0
2013-09-27,40.623,41.426,40.505,41.228,127976,0
2013-09-30,40.792,41.268,40.168,41.139,165116,0
2013-10-01,40.733,42.119,40.733,41.625,180659,0
2013-10-02,41.436,41.972,41.04,41.852,183686,0
2013-10-03,41.753,41.872,40.069,40.593,206900,0
2013-10-04,40.772,40.98,40.603,40.762,82759,0
2013-10-07,40.475,40.832,40.326,40.544,111222,0
2013-10-08,40.455,40.455,39.881,39.959,96891,0
2013-10-09,39.929,40.099,39.553,39.792,121011,0
2013-10-10,40.059,41.208,40.059,40.723,106680,0
2013-10-11,40.623,41.456,40.376,41.149,74281,0
2013-10-14,40.99,41.129,40.386,41.04,77410,0
2013-10-15,41.02,41.168,40.246,40.386,72264,0
2013-10-16,40.525,40.822,40.168,40.426,80943,0
2013-10-17,40.366,40.98,40.069,40.97,77008,0
2013-10-18,41.159,41.159,40.633,41.089,86191,0
2013-10-21,41.119,42,41.02,41.882,96083,0
2013-10-22,42.139,43.388,41.615,43.289,127470,0
2013-10-23,44.805,47.847,44.439,46.648,399570,0
2013-10-24,46.677,48.441,46.212,48.293,217496,0
2013-10-25,48.6,49.531,47.39,47.48,278053,0
2013-10-28,47.628,47.897,46.479,47.747,183081,0
2013-10-29,47.747,48.828,47.628,48.718,181668,0
2013-10-30,48.946,49.531,48.341,48.808,285118,0
2013-10-31,45.083,45.083,37.809,39.058,1612961,0
2013-11-01,37.165,38.791,37.007,37.502,632508,0
2013-11-04,37.532,38.067,37.165,37.502,376356,0
2013-11-05,37.532,37.889,36.799,37.384,279567,0
2013-11-06,37.472,37.938,36.968,37.255,177731,0
2013-11-07,37.334,37.532,36.165,36.531,195495,0
2013-11-08,36.631,37.839,36.432,37.155,294100,0
2013-11-11,37.155,37.482,36.7,36.818,196404,0
2013-11-12,36.838,37.305,36.541,37.195,103450,0
2013-11-13,37.195,39.514,37.106,38.899,313782,0
2013-11-14,38.979,39.455,37.691,37.909,179851,0
2013-11-15,37.809,38.404,37.681,38.107,96889,0
2013-11-18,38.206,38.553,37.472,37.552,98737,0
2013-11-19,37.602,38.305,37.424,37.512,72768,0
2013-11-20,37.512,38.097,37.414,37.512,118791,0
2013-11-21,37.522,38.186,37.492,37.859,97436,0
2013-11-22,37.859,38.117,37.225,38.008,109102,0
2013-11-25,37.998,38.434,36.789,37.037,231829,0
2013-11-26,37.145,37.452,36.928,37.255,167841,0
2013-11-27,37.374,37.582,36.561,36.671,154923,0
2013-11-29,36.888,36.988,36.631,36.809,95493,0
2013-12-02,36.69,37.126,35.679,36.007,223754,0
2013-12-03,35.878,36.661,35.6,35.719,132920,0
2013-12-04,35.303,35.768,34.947,35.402,184191,0
2013-12-05,35.283,35.412,34.788,35.005,129791,0
2013-12-06,35.332,35.382,34.678,34.827,125966,0
2013-12-09,34.718,35.273,34.104,34.341,139280,0
2013-12-10,34.302,34.481,33.867,34.044,257678,0
2013-12-11,33.975,34.441,33.331,33.708,241365,0
2013-12-12,33.54,33.925,33.341,33.628,131305,0
2013-12-13,33.598,34.371,33.4,33.747,232308,0
2013-12-16,33.777,34.253,33.578,33.876,245454,0
2013-12-17,33.906,34.381,33.807,34.024,178237,0
2013-12-18,33.975,34.431,33.847,34.154,243839,0
2013-12-19,34.134,34.233,33.886,34.054,206278,0
2013-12-20,34.184,34.51,33.925,34.302,461544,0
2013-12-23,34.56,35.283,34.292,34.907,256435,0
2013-12-24,35.085,35.818,34.837,35.471,83124,0
2013-12-26,35.808,35.927,34.937,34.956,141600,0
2013-12-27,34.937,35.234,34.718,34.877,114754,0
2013-12-30,34.728,35.115,34.698,34.748,340829,0
2013-12-31,34.698,34.995,34.134,34.154,203266,0
2014-01-02,34.184,34.317,33.47,33.56,198275,0
2014-01-03,33.648,34.034,33.513,33.827,125470,0
2014-01-06,34.54,35.134,33.886,34.857,241618,0
2014-01-07,35.055,35.987,35,35.937,194009,0
2014-01-08,36.422,38.523,36.422,38.018,510248,0
2014-01-09,38.087,38.513,37.439,37.909,301351,0
2014-01-10,38.107,38.374,37.404,37.988,241040,0
2014-01-13,37.938,38.899,37.661,38.166,250971,0
2014-01-14,38.305,40.366,38.186,39.851,281586,0
2014-01-15,39.861,41.545,39.534,40.703,323067,0
2014-01-16,40.485,43.06,40.485,41.595,338206,0
2014-01-17,39.939,40.266,37.969,38.127,392537,0
2014-01-21,38.562,39.206,38.345,38.791,190419,0
2014-01-22,38.929,39.485,38.245,39.266,169254,0
2014-01-23,39.048,39.186,38.008,38.483,218708,0
2014-01-24,38.909,38.909,37.057,37.155,338811,0
2014-01-27,36.878,37.522,35.293,35.927,255041,0
2014-01-28,35.778,37.027,35.451,36.671,220525,0
2014-01-29,36.392,36.561,35.174,35.412,339847,0
2014-01-30,35.6,35.828,34.678,35.105,416928,0
2014-01-31,34.956,35.481,34.57,34.639,406230,0
2014-02-03,34.431,34.887,33.203,33.757,329453,0
2014-02-04,34.015,34.55,33.47,33.867,265517,0
2014-02-05,33.515,34.391,33.515,34.054,277150,0
2014-02-06,33.797,35.244,33.767,35.115,227601,0
2014-02-07,35.709,35.878,35.015,35.778,267057,0
2014-02-10,35.699,35.947,34.481,34.887,165888,0
2014-02-11,35.025,35.788,34.401,35.174,223542,0
2014-02-12,35.184,36.105,34.995,35.263,171708,0
2014-02-13,34.956,35.858,34.728,35.61,224329,0
2014-02-14,35.561,35.561,34.044,34.084,366530,0
2014-02-18,34.233,34.688,33.817,34.292,275378,0
2014-02-19,34.184,34.302,33.301,33.341,207663,0
2014-02-20,33.249,34.203,33.249,33.896,336616,0
2014-02-21,38.672,47.064,37.799,46.737,1715704,0
2014-02-24,45.974,46.965,44.151,46.826,714312,0
2014-02-25,46.826,50.651,44.964,48.936,725590,0
2014-02-26,49.253,49.867,48.6,48.887,301207,0
2014-02-27,49.006,49.075,47.38,48.659,296449,0
2014-02-28,48.629,49.263,47.233,47.331,193974,0
2014-03-03,46.856,48.204,46.576,47.183,159138,0
2014-03-04,47.827,48.253,46.896,46.945,287017,0
2014-03-05,46.916,47.331,46.202,46.39,172497,0
2014-03-06,46.39,47.123,45.489,46.44,174367,0
2014-03-07,46.668,48.55,46.668,47.054,292602,0
2014-03-10,46.786,47.757,46.776,47.678,89280,0
2014-03-11,47.59,48.235,45.884,46.034,111224,0
2014-03-12,45.766,46.331,45.587,46.083,116390,0
2014-03-13,46.172,46.4,45.161,45.32,155543,0
2014-03-14,45.22,45.904,44.409,45.607,236576,0
2014-03-17,45.924,46.093,44.602,45.3,138078,0
2014-03-18,45.459,46.747,45.33,46.43,147192,0
2014-03-19,46.43,46.717,45.894,45.974,105368,0
2014-03-20,45.835,46.489,45.527,46.172,82450,0
2014-03-21,46.618,47.872,46.37,47.193,232351,0
2014-03-24,47.233,47.668,45.459,45.537,243002,0
2014-03-25,45.914,46.668,45.23,45.964,100172,0
2014-03-26,46.123,46.568,43.606,43.923,241618,0
2014-03-27,43.982,45.161,43.725,43.864,114767,0
2014-03-28,44.478,45.855,43.913,45.41,141647,0
2014-03-31,45.637,46.459,45.479,46.004,201335,0
2014-04-01,46.034,47.777,44.468,47.41,207470,0
2014-04-02,46.727,47.243,45.617,46.063,102523,0
2014-04-03,46.053,46.519,44.824,45.33,103825,0
2014-04-04,45.469,45.617,43.488,44.339,103909,0
2014-04-07,44.22,44.449,42.416,42.793,178430,0
2014-04-08,43.378,44.121,42.576,43.329,120444,0
2014-04-09,43.517,43.517,42.209,43.002,170542,0
2014-04-10,43.259,43.388,41.812,41.952,104593,0
2014-04-11,42.03,42.645,41.436,41.733,143038,0
2014-04-14,42.129,43.705,41.466,43.646,168235,0
2014-04-15,43.417,43.834,41.932,43.388,196560,0
2014-04-16,43.636,44.666,42.956,44.606,142005,0
2014-04-17,44.616,45.26,43.804,43.883,170472,0
2014-04-21,43.547,44.25,43.19,43.665,86306,0
2014-04-22,43.804,44.626,42.962,44.131,128634,0
2014-04-23,44.121,44.527,43.012,43.09,105102,0
2014-04-24,43.14,44.339,42.793,43.259,127212,0
2014-04-25,43.24,43.921,42.129,42.685,148525,0
2014-04-28,43.959,43.959,41.218,41.783,139078,0
2014-04-29,42.07,42.456,41.852,42.159,109469,0
2014-04-30,41.962,42.536,41.139,42.239,111789,0
2014-05-01,42.199,43.992,41.723,42.318,136239,0
2014-05-02,42.615,43.547,42.367,43.022,105008,0
2014-05-05,42.625,42.813,41.62,42.249,98866,0
2014-05-06,41.862,42.803,41.376,42.456,347915,0
2014-05-07,42.347,51.869,41.525,51.394,918295,0
2014-05-08,50.938,53.445,49.917,51.265,356791,0
2014-05-09,51.145,53.355,51.145,53.208,301649,0
2014-05-12,53.108,55.585,52.919,55.08,328756,0
2014-05-13,54.336,56.329,54.336,55.555,207557,0
2014-05-14,55.665,55.704,54.446,55.525,171565,0
2014-05-15,55.535,56.129,54.881,55.792,159161,0
2014-05-16,55.436,57.645,55.343,56.973,242177,0
2014-05-19,57.081,58.836,56.446,58.399,209603,0
2014-05-20,58.25,59.44,57.635,58.923,230285,0
2014-05-21,59.113,59.34,58.319,58.666,185251,0
2014-05-22,58.459,58.776,55.485,56.06,316276,0
2014-05-23,57.7,57.7,55.377,56.06,105720,0
2014-05-27,56.089,56.754,55.1,55.724,144555,0
2014-05-28,55.465,56.001,54.257,54.861,158334,0
2014-05-29,55.09,55.426,54.159,54.366,97966,0
2014-05-30,54.456,54.485,52.394,54.139,195047,0
2014-06-02,54.139,54.991,52.514,52.929,181251,0
2014-06-03,52.642,53.395,51.671,53.218,90754,0
2014-06-04,52.871,54.584,52.871,54.456,107695,0
2014-06-05,54.356,55.446,53.881,54.851,138595,0
2014-06-06,54.861,55.268,53.871,54.644,98933,0
2014-06-09,55,56.992,54.802,55.822,137188,0
2014-06-10,55.852,56.219,54.891,55.782,63079,0
2014-06-11,55.397,55.832,54.371,54.743,49996,0
2014-06-12,54.851,55.992,53.891,55.129,106591,0
2014-06-13,55.238,56.239,54.783,55.198,69197,0
2014-06-16,55.208,56.089,54.366,55.268,130540,0
2014-06-17,55.05,55.515,54.331,54.991,132136,0
2014-06-18,55.109,55.397,54.485,55.05,83640,0
2014-06-19,54.981,55.565,52.434,52.811,100944,0
2014-06-20,52.811,53.365,51.562,52.394,149096,0
2014-06-23,52.157,52.514,51.83,52.196,103344,0
2014-06-24,52.504,52.841,51.82,52.028,100515,0
2014-06-25,51.959,52.831,51.662,52.652,167588,0
2014-06-26,52.603,52.959,51.849,52.454,96737,0
2014-06-27,52.137,52.791,51.453,52.152,214623,0
2014-06-30,52.374,52.617,51.225,52.028,96880,0
2014-07-01,52.107,54.564,52.067,53.385,174850,0
2014-07-02,52.9,54.208,52.216,52.514,77107,0
2014-07-03,52.871,53.702,52.543,52.791,38862,0
2014-07-07,52.543,52.791,51.542,51.849,96217,0
2014-07-08,51.74,51.82,50.493,50.731,178696,0
2014-07-09,50.958,52.761,50.681,52.494,116293,0
2014-07-10,51.443,53.028,51.443,52.384,143923,0
2014-07-11,52.266,52.612,50.571,52.018,102995,0
2014-07-14,52.444,52.721,50.75,51.126,156232,0
2014-07-15,50.948,51.869,50.194,50.314,116242,0
2014-07-16,50.432,50.848,49.72,50.194,109062,0
2014-07-17,49.789,50.432,49.551,49.912,82894,0
2014-07-18,49.759,51.345,49.6,50.928,81528,0
2014-07-21,50.611,51.325,48.511,49.016,108353,0
2014-07-22,49.194,50.611,48.491,49.947,101566,0
2014-07-23,49.957,49.957,48.897,48.936,68377,0
2014-07-24,49.016,49.6,48.501,49.273,90292,0
2014-07-25,48.818,49.551,48.104,48.214,105254,0
2014-07-28,48.094,48.204,47.034,47.263,182631,0
2014-07-29,47.39,50.983,47.39,50.641,156711,0
2014-07-30,51.057,51.057,50.274,50.798,190773,0
2014-07-31,50.888,53.465,49.045,51.345,215259,0
2014-08-01,53.455,56.506,52.018,55.525,314830,0
2014-08-04,55.932,56.953,54.257,56.596,242937,0
2014-08-05,56.249,57.675,55.407,55.515,250349,0
2014-08-06,55.475,56.051,54.911,55.595,159518,0
2014-08-07,55.685,56.237,54.891,55.655,148501,0
2014-08-08,55.615,56.119,55.03,55.753,64902,0
2014-08-11,56.079,58.439,55.685,57.487,209853,0
2014-08-12,57.487,57.487,56.456,56.863,90154,0
2014-08-13,57.002,57.438,56.159,57.13,110377,0
2014-08-14,58.459,58.459,56.883,57.972,126878,0
2014-08-15,58.389,58.796,57.755,58.339,144107,0
2014-08-18,58.626,59.806,58.211,59.518,137060,0
2014-08-19,59.498,60.698,58.953,59.974,119699,0
2014-08-20,59.538,60.381,58.855,59.984,71665,0
2014-08-21,59.964,60.054,59.053,59.558,112184,0
2014-08-22,59.4,60.074,58.883,59.3,116456,0
2014-08-25,59.498,59.984,58.836,58.913,69210,0
2014-08-26,59.023,60.925,58.883,58.963,107698,0
2014-08-27,58.943,61.015,58.943,59.984,138102,0
2014-08-28,59.24,60.192,58.865,59.143,58192,0
2014-08-29,59.211,60.42,58.586,60.162,73158,0
2014-09-02,60.162,60.609,59.063,60.122,93750,0
2014-09-03,59.825,60.559,58.666,58.756,97064,0
2014-09-04,58.706,59.44,58.499,59.053,102829,0
2014-09-05,58.846,59.994,58.666,59.597,89704,0
2014-09-08,59.42,59.915,58.547,59.29,77223,0
2014-09-09,59.013,59.796,58.469,58.509,122381,0
2014-09-10,58.459,59.182,58.439,58.883,104563,0
2014-09-11,58.479,60.311,58.479,59.747,95032,0
2014-09-12,59.905,59.905,59.034,59.707,85586,0
2014-09-15,59.835,59.994,58.816,59.558,88363,0
2014-09-16,59.34,59.796,58.806,59.36,90475,0
2014-09-17,59.47,60.172,59.153,59.47,64061,0
2014-09-18,59.895,60.429,59.44,60.331,120520,0
2014-09-19,60.341,60.341,58.883,59.548,165607,0
2014-09-22,58.862,59.924,58.673,59.27,112710,0
2014-09-23,59.211,60.064,58.726,58.893,111208,0
2014-09-24,59.093,59.39,58.528,58.983,136223,0
2014-09-25,58.706,59.033,57.631,58.596,108899,0
2014-09-26,58.963,59.023,58.25,58.686,53667,0
2014-09-29,58.132,59.191,57.972,58.816,53572,0
2014-09-30,59.27,60.182,58.923,59.33,107527,0
2014-10-01,59.3,59.865,58.372,59.528,99190,0
2014-10-02,59.737,60.375,59.28,59.687,88448,0
2014-10-03,60.142,60.152,59.073,59.29,116613,0
2014-10-06,59.538,59.806,59.128,59.489,89622,0
2014-10-07,59.123,59.25,58.626,58.706,123760,0
2014-10-08,58.736,60.113,58.389,59.637,98194,0
2014-10-09,59.548,59.627,58.329,58.429,138300,0
2014-10-10,58.132,58.953,56.754,57.22,250836,0
2014-10-13,57.091,59.587,56.744,58.557,186526,0
2014-10-14,58.983,59.697,58.518,59.597,180646,0
2014-10-15,58.646,62.561,58.646,62.214,198380,0
2014-10-16,59.774,62.976,59.774,62.481,116017,0
2014-10-17,63.313,64.194,62.878,63.56,169173,0
2014-10-20,63.442,66.414,63.442,64.799,169826,0
2014-10-21,65.305,65.423,64.476,64.898,83444,0
2014-10-22,64.809,64.829,64.174,64.591,86449,0
2014-10-23,64.948,67.188,64.948,65.692,78752,0
2014-10-24,65.453,65.483,64.394,64.414,65674,0
2014-10-27,64.294,64.701,62.793,64.374,99712,0
2014-10-28,64.444,68.327,64.444,68.327,163807,0
2014-10-29,68.366,69.208,65.8,66.057,149139,0
2014-10-30,69.001,74.42,68.515,70.447,319353,0
2014-10-31,71.855,72.855,70.963,72.519,275723,0
2014-11-03,73.271,73.37,71.031,71.26,217582,0
2014-11-04,71.408,76.035,70.917,74.956,245078,0
2014-11-05,75.55,78.017,75.093,77.453,296356,0
2014-11-06,77.293,78.254,77.234,77.8,134195,0
2014-11-07,78.007,78.522,76.709,78.284,152021,0
2014-11-10,78.611,78.931,77.303,78.284,129135,0
2014-11-11,78.007,78.601,77.086,77.74,151995,0
2014-11-12,77.6,78.611,77.175,78.166,132899,0
2014-11-13,78.057,79.038,76.481,76.659,90628,0
2014-11-14,76.64,78.908,76.164,78.156,86466,0
2014-11-17,77.858,78.254,75.084,75.53,120111,0
2014-11-18,75.757,76.61,74.727,76.174,65429,0
2014-11-19,76.362,76.362,74.559,74.688,103395,0
2014-11-20,74.679,75.897,74.46,75.362,94631,0
2014-11-21,76.234,77.204,74.786,74.996,118050,0
2014-11-24,75.016,75.827,74.856,75.362,128052,0
2014-11-25,75.313,75.689,74.776,75.064,74151,0
2014-11-26,75.054,75.797,74.796,75.233,108643,0
2014-11-28,74.976,76.699,74.767,74.996,54843,0
2014-12-01,74.727,74.727,72.082,72.616,112421,0
2014-12-02,72.519,75.907,72.032,75.767,239823,0
2014-12-03,75.947,76.099,75.084,75.57,79391,0
2014-12-04,75.233,76.412,74.569,74.688,92689,0
2014-12-05,74.649,75.947,74.539,75.016,105422,0
2014-12-08,74.629,74.956,70.349,71.943,124976,0
2014-12-09,71.111,73.677,70.309,73.073,182213,0
2014-12-10,72.636,73.013,71.319,71.695,121957,0
2014-12-11,71.675,73.31,71.398,72.092,93683,0
2014-12-12,71.368,71.953,70.11,70.526,140760,0
2014-12-15,70.646,71.755,68.871,69.07,80132,0
2014-12-16,68.763,69.782,68.079,68.189,89385,0
2014-12-17,68.149,69.11,67.672,68.901,105274,0
2014-12-18,69.705,72.309,69.368,71.765,108438,0
2014-12-19,71.665,72.202,70.383,71.418,294676,0
2014-12-22,71.665,72.389,70.169,72.052,64591,0
2014-12-23,72.24,73.905,72.102,72.686,41927,0
2014-12-24,72.933,74.232,72.192,73.182,60314,0
2014-12-26,73.519,73.747,72.319,73.588,40842,0
2014-12-29,73.45,74.202,72.25,73.905,56065,0
2014-12-30,73.935,74.312,73.716,73.796,62139,0
2014-12-31,73.806,74.312,73.47,73.598,94578,0
2015-01-02,74.004,74.004,70.486,71.962,88529,0
2015-01-05,71.23,72.172,68.971,69.872,70134,0
2015-01-06,69.912,69.912,67.603,68.446,128321,0
2015-01-07,69.021,69.822,67.92,69.782,66462,0
2015-01-08,70.09,70.378,67.97,69.625,134766,0
2015-01-09,69.338,69.832,66.721,67.296,171957,0
2015-01-12,67.277,67.277,64.721,66.524,123394,0
2015-01-13,66.921,68.861,66.107,67.128,75567,0
2015-01-14,66.594,68.366,66.316,68.029,74606,0
2015-01-15,68.139,68.327,66.374,66.424,68356,0
2015-01-16,66.217,69.07,66.087,68.951,108434,0
2015-01-20,68.951,68.951,67.078,67.98,112962,0
2015-01-21,68,68.614,66.841,67.613,202762,0
2015-01-22,68.059,70.081,67.574,69.437,168847,0
2015-01-23,68.901,70.09,67.148,67.277,159676,0
2015-01-26,67.365,67.722,63.6,67.267,468051,0
2015-01-27,66.554,70.259,65.815,70.11,169426,0
2015-01-28,70.329,70.843,68.684,69.675,119674,0
2015-01-29,69.922,70.476,68.793,70.229,85047,0
2015-01-30,69.842,70.556,65.74,66.384,165728,0
2015-02-02,67.078,67.633,65.325,67.485,105307,0
2015-02-03,67.772,70.744,67.296,70.656,103096,0
2015-02-04,70.071,71.19,69.288,69.505,56745,0
2015-02-05,69.505,70.289,68.356,69.358,85008,0
2015-02-06,68.534,68.534,60.936,63.442,591310,0
2015-02-09,63.433,63.487,61.153,62.174,234697,0
2015-02-10,62.679,62.679,60.539,61.65,150593,0
2015-02-11,61.36,63.155,61.313,63.016,113575,0
2015-02-12,63.145,63.383,61.342,62.571,133460,0
2015-02-13,62.451,63.387,61.133,61.837,100346,0
2015-02-17,62.312,62.352,60.956,61.273,107008,0
2015-02-18,60.966,61.832,60.966,61.727,67193,0
2015-02-19,61.273,62.609,61.273,61.57,41509,0
2015-02-20,61.64,61.64,60.449,60.886,65391,0
2015-02-23,60.886,62.005,60.262,61.113,118384,0
2015-02-24,61.163,62.034,60.956,61.083,59055,0
2015-02-25,61.283,61.283,59.528,60.786,46304,0
2015-02-26,60.559,62.025,60.549,61.253,68141,0
2015-02-27,60.668,61.044,59.27,60.311,90445,0
2015-03-02,60.321,60.886,59.607,60.668,92449,0
2015-03-03,60.469,60.796,59.043,59.548,190348,0
2015-03-04,59.201,61.42,58.983,60.589,109809,0
2015-03-05,60.42,60.766,59.587,60.291,112937,0
2015-03-06,59.796,60.341,58.329,59.22,118892,0
2015-03-09,59.498,60.439,58.24,60.113,192366,0
2015-03-10,60.132,60.429,58.181,59.35,99109,0
2015-03-11,59.211,59.528,58.696,59.4,60960,0
2015-03-12,59.825,61.035,59.479,60.499,99715,0
2015-03-13,60.252,60.341,58.726,59.38,100221,0
2015-03-16,59.747,59.954,58.706,59.28,119801,0
2015-03-17,59.153,60.084,59.153,59.41,130902,0
2015-03-18,59.38,61.976,58.993,61.947,143417,0
2015-03-19,61.58,63.046,61.233,62.916,181668,0
2015-03-20,63.243,63.74,61.867,62.094,148564,0
2015-03-23,61.937,63.095,61.47,62.501,133122,0
2015-03-24,62.224,63.283,61.43,62.551,125453,0
2015-03-25,61.669,62.114,58.469,58.596,270282,0
2015-03-26,58.459,59.34,57.398,58.022,140692,0
2015-03-27,58.002,59.747,57.874,59.38,200643,0
2015-03-30,59.528,60.162,54.505,54.604,266951,0
2015-03-31,54.159,54.792,52.771,52.919,188407,0
2015-04-01,52.821,55.328,52.583,54.495,165823,0
2015-04-02,54.594,55.456,53.891,53.999,63584,0
2015-04-06,53.969,54.653,53.208,53.335,169556,0
2015-04-07,53.088,54.089,52.276,52.484,111025,0
2015-04-08,52.424,53.158,51.622,52.097,219113,0
2015-04-09,52.256,52.642,51.423,51.681,121960,0
2015-04-10,51.939,52.534,51.572,51.652,109809,0
2015-04-13,51.879,52.028,51.047,51.414,75998,0
2015-04-14,51.305,52.057,51.275,51.404,126360,0
2015-04-15,51.612,53.168,51.502,52.593,183982,0
2015-04-16,52.583,53.088,51.81,52.305,84670,0
2015-04-17,51.721,52.067,51.155,51.899,100523,0
2015-04-20,52.187,53.852,52.157,53.515,148739,0
2015-04-21,53.979,54.29,52.969,53.445,74199,0
2015-04-22,53.535,54.366,52.654,53.652,68365,0
2015-04-23,53.355,53.92,52.751,53.842,77310,0
2015-04-24,53.662,53.662,52.345,52.91,123802,0
2015-04-27,53.218,53.852,51.82,52.256,77007,0
2015-04-28,52.057,52.69,51.919,52.424,61464,0
2015-04-29,52.187,52.187,51.067,51.404,112836,0
2015-04-30,51.087,51.087,49.551,50.254,122324,0
2015-05-01,50.344,50.661,49.818,49.937,98706,0
2015-05-04,49.907,50.601,49.749,49.947,110817,0
2015-05-05,49.68,49.887,48.004,48.491,192769,0
2015-05-06,48.273,48.903,43.547,46.41,485787,0
2015-05-07,46.271,47.737,45.113,47.47,163294,0
2015-05-08,48.164,48.303,47.4,47.58,88108,0
2015-05-11,47.678,49.006,47.341,48.263,82759,0
2015-05-12,48.253,48.253,46.975,47.628,196297,0
2015-05-13,48.004,48.034,47.113,47.628,73172,0
2015-05-14,47.747,47.857,46.896,47.668,73071,0
2015-05-15,47.52,48.243,45.806,48.144,78389,0
2015-05-18,48.154,48.154,46.509,46.925,95815,0
2015-05-19,46.757,47.361,46.42,46.916,90080,0
2015-05-20,46.935,47.044,46.113,46.568,53795,0
2015-05-21,46.281,46.896,45.717,46.628,58033,0
2015-05-22,46.598,46.727,45.657,46.113,38151,0
2015-05-26,45.717,45.826,44.27,44.756,102485,0
2015-05-27,44.983,46.598,44.983,46.241,62070,0
2015-05-28,45.934,46.351,45.093,45.34,73696,0
2015-05-29,45.21,46.331,44.796,45.41,110010,0
2015-06-01,45.479,46.846,45.28,46.212,90018,0
2015-06-02,45.954,46.39,44.756,45.132,81421,0
2015-06-03,45.459,45.904,44.874,45.786,52280,0
2015-06-04,46.231,46.231,45.24,45.547,93257,0
2015-06-05,45.31,46.459,44.666,46.37,84072,0
2015-06-08,46.113,46.291,45.29,45.547,76503,0
2015-06-09,45.607,46.727,45.23,46.044,101299,0
2015-06-10,46.321,47.272,45.974,46.202,122167,0
2015-06-11,46.281,46.985,46.034,46.856,67095,0
2015-06-12,47.093,47.837,46.668,46.776,87402,0
2015-06-15,46.608,47.301,45.537,47.044,93963,0
2015-06-16,47.263,47.807,46.707,47.5,60657,0
2015-06-17,47.717,48.004,46.737,46.836,66107,0
2015-06-18,46.766,47.243,46.668,46.896,79227,0
2015-06-19,47.083,47.619,46.578,47.42,72667,0
2015-06-22,47.688,47.688,46.142,46.39,50969,0
2015-06-23,46.489,46.608,45.707,46.519,45017,0
2015-06-24,46.311,46.311,45.093,45.617,116268,0
2015-06-25,45.944,45.944,44.903,45.33,75594,0
2015-06-26,45.547,45.776,44.824,45.617,292082,0
2015-06-29,45.617,45.627,43.378,43.427,96386,0
2015-06-30,43.289,43.725,41.812,42.704,142543,0
2015-07-01,42.972,43.329,42.249,42.833,89522,0
2015-07-02,42.793,43.319,41.654,43.19,102238,0
2015-07-06,43.041,44.577,42.803,44.032,138674,0
2015-07-07,43.913,44.062,42.883,43.407,74383,0
2015-07-08,43.269,44.933,43.11,43.893,129590,0
2015-07-09,44.439,45.459,44.21,45.103,98303,0
2015-07-10,45.697,46.083,45.122,45.27,74787,0
2015-07-13,45.429,45.855,44.913,45.27,95174,0
2015-07-14,45.3,45.826,45.053,45.479,78215,0
2015-07-15,45.597,46.816,45.113,46.142,119873,0
2015-07-16,46.351,47.163,45.864,46.133,76099,0
2015-07-17,46.133,47.311,44.864,45.003,71961,0
2015-07-20,44.903,45.607,44.596,45.171,97293,0
2015-07-21,45.191,45.944,44.666,44.993,108799,0
2015-07-22,44.874,45.826,44.586,45.806,109001,0
2015-07-23,45.984,46.133,43.854,43.992,99918,0
2015-07-24,43.893,44.796,42.436,43.269,104257,0
2015-07-27,42.903,42.923,42.139,42.704,96689,0
2015-07-28,42.813,42.883,41.119,41.376,136049,0
2015-07-29,46.618,53.505,46.133,52.851,601120,0
2015-07-30,53.148,57.081,52.018,55.338,428636,0
2015-07-31,55.248,56.883,54.644,55.1,222948,0
2015-08-03,55.119,56.289,53.515,54.871,192199,0
2015-08-04,54.991,55.426,53.732,54.554,137463,0
2015-08-05,54.951,55.555,54.356,55.218,182677,0
2015-08-06,55.436,57.041,54.336,55.198,223879,0
2015-08-07,54.881,55.862,53.93,54.139,114855,0
2015-08-10,54.277,55.615,54.247,55.505,155326,0
2015-08-11,55.328,55.328,53.602,54.079,134099,0
2015-08-12,53.812,54.257,53.228,53.891,106983,0
2015-08-13,53.949,54.663,53.128,53.752,105064,0
2015-08-14,53.702,54.277,53.208,53.525,84980,0
2015-08-17,53.128,53.861,52.671,53.198,103248,0
2015-08-18,53.395,53.395,51.691,52.295,99514,0
2015-08-19,51.919,53.038,51.433,51.642,78723,0
2015-08-20,51.483,52.246,50.115,51.483,110616,0
2015-08-21,50.661,52.256,50.611,51.225,140591,0
2015-08-24,49.243,52.871,48.62,50.808,126346,0
2015-08-25,51.76,52.563,49.858,50.541,102441,0
2015-08-26,51.305,51.711,50.106,51.433,110010,0
2015-08-27,51.711,53.266,51.195,51.919,82759,0
2015-08-28,51.622,52.721,50.78,52.384,75190,0
2015-08-31,52.364,53.385,51.374,51.76,87908,0
2015-09-01,50.928,51.77,49.69,50.086,116974,0
2015-09-02,50.74,50.868,49.65,50.541,70749,0
2015-09-03,50.621,51.265,49.71,50.858,102744,0
2015-09-04,50.374,51.443,50.294,50.978,65502,0
2015-09-08,51.81,52.801,51.008,52.008,72162,0
2015-09-09,52.484,53.188,51.602,52.741,117378,0
2015-09-10,52.681,53.94,52.364,53.355,60583,0
2015-09-11,53.266,53.91,52.335,53.682,90531,0
2015-09-14,53.692,53.702,52.028,52.484,134131,0
2015-09-15,52.573,53.593,52.474,53.435,105367,0
2015-09-16,53.375,54.099,52.067,53.385,108698,0
2015-09-17,53.515,55.436,52.988,54.485,145074,0
2015-09-18,53.861,55.178,53.315,54.783,183586,0
2015-09-21,55.258,55.475,54.336,55.02,81347,0
2015-09-22,54.614,55.416,53.949,54.961,98202,0
2015-09-23,55.308,55.357,53.642,55.08,137953,0
2015-09-24,54.901,57.19,54.901,56.793,190017,0
2015-09-25,57.11,57.378,56.119,56.675,116873,0
2015-09-28,56.397,56.734,54.822,55.198,74681,0
2015-09-29,55.416,55.485,54.386,54.822,113139,0
2015-09-30,55.387,55.535,53.822,54.466,132214,0
2015-10-01,54.604,54.861,51.77,53.008,109707,0
2015-10-02,52.603,54.644,52.514,54.524,108396,0
2015-10-05,54.861,57.031,54.524,56.299,70359,0
2015-10-06,56.199,56.456,54.871,55.485,78016,0
2015-10-07,55.635,58.883,55.635,56.576,191358,0
2015-10-08,56.319,58.359,56.249,57.913,52986,0
2015-10-09,57.864,58.259,56.714,57.894,102744,0
2015-10-12,58.042,58.042,55.585,56.853,133593,0
2015-10-13,56.883,58.528,56.695,57.24,129791,0
2015-10-14,57.378,58.142,55.842,55.942,97495,0
2015-10-15,56.209,58.279,55.635,58.062,123130,0
2015-10-16,57.705,58.171,56.397,56.943,70649,0
2015-10-19,56.754,58.943,56.656,58.279,75410,0
2015-10-20,58.509,60.633,58.409,60.152,68923,0
2015-10-21,60.489,60.826,58.846,59.153,109809,0
2015-10-22,59.053,59.053,55.198,57.18,149674,0
2015-10-23,57.745,57.864,55.912,57.011,95981,0
2015-10-26,57.051,57.14,55.812,56.189,64694,0
2015-10-27,56.089,58.142,55.338,57.834,268970,0
2015-10-28,57.309,57.309,51.572,53.058,434994,0
2015-10-29,53.593,54.861,51.78,52.681,167336,0
2015-10-30,52.978,53.515,51.859,52.434,149775,0
2015-11-02,52.632,53.325,52.216,52.315,94774,0
2015-11-03,52.364,53.168,51.443,52.137,118690,0
2015-11-04,52.087,52.482,50.888,51.087,152767,0
2015-11-05,50.998,52.067,50.334,51.602,104055,0
2015-11-06,51.325,53.138,50.77,52.959,76704,0
2015-11-09,52.821,52.91,48.798,50.531,153563,0
2015-11-10,50.442,51.305,48.669,50.898,124745,0
2015-11-11,51.155,52.067,50.491,50.701,60859,0
2015-11-12,49.887,50.671,49.789,50.027,73778,0
2015-11-13,49.759,50.254,48.858,49.68,95981,0
2015-11-16,49.541,50.928,49.353,50.731,95880,0
2015-11-17,51.008,51.453,49.541,51.225,169053,0
2015-11-18,51.107,52.821,50.472,52.504,160272,0
2015-11-19,52.622,53.642,51.721,53.455,132314,0
2015-11-20,53.752,55.178,53.535,54.733,91540,0
2015-11-23,54.476,56.843,54.476,56.012,114955,0
2015-11-24,55.675,57.091,55.565,57.011,113845,0
2015-11-25,56.923,59.954,56.843,58.816,128176,0
2015-11-27,58.726,58.836,57.21,57.319,31187,0
2015-11-30,57.467,61.053,57.467,58.646,247371,0
2015-12-01,58.865,59.647,57.448,57.844,123097,0
2015-12-02,57.765,57.785,55.822,56.496,160562,0
2015-12-03,56.616,57.933,56.526,56.943,143089,0
2015-12-04,56.973,57.635,56.099,56.358,117882,0
2015-12-07,56.319,57.695,55.367,56.923,116873,0
2015-12-08,56.388,56.714,54.891,55.675,85682,0
2015-12-09,55.387,57.805,55.218,56.06,98403,0
2015-12-10,56.041,58.359,56.041,57.795,99918,0
2015-12-11,56.883,58.042,56.378,56.803,145536,0
2015-12-14,56.783,57.101,56.373,56.656,116348,0
2015-12-15,57.081,57.655,55.695,56.129,114855,0
2015-12-16,56.446,57.884,56.416,57.517,110717,0
2015-12-17,57.725,58.826,57.725,58.596,110717,0
2015-12-18,58.339,59.26,57.17,58.399,341031,0
2015-12-21,58.746,60.559,58.309,60.074,116369,0
2015-12-22,60.281,61.318,58.656,60.826,118735,0
2015-12-23,61.025,62.005,61.025,61.747,64492,0
2015-12-24,61.807,62.649,61.49,62.332,35398,0
2015-12-28,62.322,62.793,61.65,62.491,68291,0
2015-12-29,62.738,63.263,61.62,61.787,77699,0
2015-12-30,61.697,62.491,60.846,61.63,56524,0
2015-12-31,61.51,61.976,59.558,59.568,82585,0
2016-01-04,58.636,59.44,57.962,58.339,124586,0
2016-01-05,58.596,59.063,57.031,58.309,154229,0
2016-01-06,57.765,58.576,55.397,55.545,142311,0
2016-01-07,54.792,55.416,52.881,53.762,120437,0
2016-01-08,53.989,53.989,51.859,53.048,95039,0
2016-01-11,53.602,53.861,51.453,51.998,157032,0
2016-01-12,52.801,53.228,50.621,51.929,121621,0
2016-01-13,51.998,52.583,50.027,51.008,76350,0
2016-01-14,51.175,54.237,50.432,53.632,152893,0
2016-01-15,52.286,54.683,52.286,54.159,94922,0
2016-01-19,54.673,54.981,53.802,54.763,148464,0
2016-01-20,54.129,55.763,52.721,54.911,86193,0
2016-01-21,55.109,55.348,53.495,54.366,90397,0
2016-01-22,54.891,56.426,52.543,56.032,68696,0
2016-01-25,55.675,55.812,52.978,53.178,135792,0
2016-01-26,53.315,54.306,52.504,53.989,117400,0
2016-01-27,53.782,54.139,50.349,50.404,197900,0
2016-01-28,50.581,51.552,49.283,49.57,109636,0
2016-01-29,49.867,52.9,49.6,52.891,147934,0
2016-02-01,52.751,54.495,51.979,53.485,129723,0
2016-02-02,52.771,53.405,49.897,50.204,77356,0
2016-02-03,50.254,55.298,50.057,53.822,281323,0
2016-02-04,53.881,53.881,46.361,46.549,394599,0
2016-02-05,45.786,45.786,42.893,44.824,187068,0
2016-02-08,44.547,46.221,44.21,45.28,120182,0
2016-02-09,44.497,46.123,43.12,43.378,91681,0
2016-02-10,43.804,44.032,42,43.18,211902,0
2016-02-11,42.546,43.547,42.159,42.714,93865,0
2016-02-12,42.873,43.596,42.516,42.972,98712,0
2016-02-16,43.586,44.557,43.041,44.329,62382,0
2016-02-17,44.379,44.636,42.556,42.635,153250,0
2016-02-18,42.655,44.419,42.655,43.358,118712,0
2016-02-19,43.279,44.092,42.606,43.13,95052,0
2016-02-22,43.358,44.736,43.358,44.012,76071,0
2016-02-23,44.022,45.33,42.952,43.319,102586,0
2016-02-24,42.873,44.092,42.714,43.417,99007,0
2016-02-25,43.685,44.616,42.823,44.032,73503,0
2016-02-26,44.2,45.469,42.903,44.27,78059,0
2016-02-29,44.23,46.122,44.23,44.716,67395,0
2016-03-01,45.32,45.894,44.399,44.844,121898,0
2016-03-02,44.756,45.697,44.458,45.245,94251,0
2016-03-03,45.053,47.6,45.053,47.41,87891,0
2016-03-04,47.213,47.807,46.301,47.52,104676,0
2016-03-07,47.321,49.412,47.321,48.996,99908,0
2016-03-08,48.738,49.675,48.044,48.748,93507,0
2016-03-09,48.917,49.521,48.501,48.798,135446,0
2016-03-10,48.927,49.194,47.867,48.58,69775,0
2016-03-11,48.907,49.145,47.995,48.273,88490,0
2016-03-14,48.204,49.382,47.877,49.055,103288,0
2016-03-15,48.917,49.417,46.598,46.677,152436,0
2016-03-16,46.638,48.798,46.638,48.56,174125,0
2016-03-17,48.62,49.432,47.282,48.897,68109,0
2016-03-18,49.045,49.987,47.47,49.6,175867,0
2016-03-21,49.382,50.037,48.723,49.263,96720,0
2016-03-22,48.848,49.065,47.668,47.847,155708,0
2016-03-23,47.688,48.054,46.945,47.113,60163,0
2016-03-24,46.757,47.897,46.697,47.5,54167,0
2016-03-28,47.827,47.966,46.836,47.183,73214,0
2016-03-29,46.935,48.848,46.539,48.461,106703,0
2016-03-30,48.828,48.828,47.668,47.917,59456,0
2016-03-31,48.124,48.698,47.619,48.303,53756,0
2016-04-01,47.926,49.085,47.907,48.649,79406,0
2016-04-04,48.758,49.204,48.134,48.174,41954,0
2016-04-05,47.797,47.877,46.975,46.975,70975,0
2016-04-06,46.886,47.887,46.37,47.41,42096,0
2016-04-07,47.133,47.54,45.776,45.964,132311,0
2016-04-08,46.034,46.321,45.28,45.707,87955,0
2016-04-11,46.083,47.233,45.756,45.766,61321,0
2016-04-12,45.766,45.904,44.92,45.627,75212,0
2016-04-13,45.845,47.341,45.845,46.876,49299,0
2016-04-14,46.925,47.331,46.786,46.994,30802,0
2016-04-15,46.876,47.917,46.876,47.658,53892,0
2016-04-18,47.41,47.688,46.717,47.064,63940,0
2016-04-19,47.47,47.777,46.241,47.341,25038,0
2016-04-20,47.103,47.438,46.044,46.628,82510,0
2016-04-21,46.549,47.638,46.063,47.56,35983,0
2016-04-22,47.757,48.858,47.757,48.778,87227,0
2016-04-25,48.481,48.481,47.371,47.857,55168,0
2016-04-26,47.807,49.7,47.777,49.165,47700,0
2016-04-27,49.184,50.057,48.858,49.818,35616,0
2016-04-28,49.412,50.214,49.135,49.135,75880,0
2016-04-29,49.135,50.135,48.371,49.184,75019,0
2016-05-02,49.7,50.224,49.184,49.472,56863,0
2016-05-03,49.145,50.155,48.253,48.688,67997,0
2016-05-04,48.144,48.144,44.596,45.181,125700,0
2016-05-05,45.547,46.573,44.2,44.586,95378,0
2016-05-06,44.567,45.537,44.389,45.3,113680,0
2016-05-09,45.32,46.221,45.132,45.499,64640,0
2016-05-10,45.21,46.088,45.063,45.517,60720,0
2016-05-11,45.527,46.445,44.953,45.152,66896,0
2016-05-12,45.24,45.4,43.745,44.458,88467,0
2016-05-13,44.449,44.746,43.814,44.279,81526,0
2016-05-16,44.22,45.27,44.22,44.766,67675,0
2016-05-17,44.666,45.38,44.319,44.736,85305,0
2016-05-18,44.389,45.517,44.389,44.963,36689,0
2016-05-19,44.596,45.517,44.596,45.033,136721,0
2016-05-20,45.33,46.301,44.864,45.429,68270,0
2016-05-23,45.36,46.37,43.616,45.796,49283,0
2016-05-24,46.063,47.133,45.547,47.014,109191,0
2016-05-25,47.243,47.243,45.093,45.499,112961,0
2016-05-26,45.537,46.549,45.21,46.241,76701,0
2016-05-27,46.133,47.707,46.133,47.41,218281,0
2016-05-31,47.717,48.441,47.41,47.727,110714,0
2016-06-01,47.5,47.857,46.776,47.47,111641,0
2016-06-02,47.113,47.46,46.737,47.083,89952,0
2016-06-03,47.044,47.108,46.405,46.866,44274,0
2016-06-06,46.766,47.767,46.766,47.52,49086,0
2016-06-07,47.47,48.034,47.311,47.48,33639,0
2016-06-08,47.45,48.218,47.024,47.53,41923,0
2016-06-09,47.341,48.114,47.341,48.094,62750,0
2016-06-10,47.6,47.747,46.776,47.6,37761,0
2016-06-13,47.54,47.907,46.856,47.52,70558,0
2016-06-14,47.173,48.064,46.717,47.619,46375,0
2016-06-15,47.658,48.381,47.41,47.59,132469,0
2016-06-16,47.321,48.234,47.301,47.985,53929,0
2016-06-17,47.907,48.381,47.38,47.53,99837,0
2016-06-20,48.044,48.234,47.044,47.54,67730,0
2016-06-21,47.54,47.54,46.608,47.093,44537,0
2016-06-22,47.073,47.073,46.073,46.658,52095,0
2016-06-23,47.103,48.174,47.103,47.787,85329,0
2016-06-24,45.924,47.38,45.29,45.816,93500,0
2016-06-27,45.043,46.598,45.033,45.557,85926,0
2016-06-28,46.113,46.113,44.834,45.053,49853,0
2016-06-29,45.617,46.4,45.547,46.321,59264,0
2016-06-30,46.37,48.708,46.37,48.678,78296,0
2016-07-01,48.848,49.541,48.848,49.511,34540,0
2016-07-05,49.125,49.56,47.243,47.47,83181,0
2016-07-06,47.153,48.396,46.867,48.064,113176,0
2016-07-07,48.194,48.531,47.39,48.094,41847,0
2016-07-08,48.511,49.715,48.411,49.283,109404,0
2016-07-11,49.501,49.897,48.798,49.174,83301,0
2016-07-12,49.58,50.521,49.105,49.897,49488,0
2016-07-13,49.977,50.147,49.7,49.907,30573,0
2016-07-14,49.927,50.432,49.035,49.71,38303,0
2016-07-15,50.086,50.086,49.224,49.62,43736,0
2016-07-18,49.789,49.917,48.61,49.521,79737,0
2016-07-19,49.392,49.6,48.798,48.858,28211,0
2016-07-20,48.808,49.937,48.808,49.541,38976,0
2016-07-21,49.353,50.155,49.353,49.531,40455,0
2016-07-22,49.392,49.957,49.353,49.541,58666,0
2016-07-25,49.253,50.115,48.748,48.907,55481,0
2016-07-26,49.174,49.521,48.688,49.006,70194,0
2016-07-27,47.56,47.56,43.1,45.053,229215,0
2016-07-28,44.834,45.135,44.834,45.033,82403,0
2016-07-29,45.103,45.489,44.834,45.31,62209,0
2016-08-01,45.4,46.261,45.033,46.123,67232,0
2016-08-02,46.152,46.469,44.879,45.26,53076,0
2016-08-03,45.181,47.173,44.933,45.697,70158,0
2016-08-04,45.776,46.519,45.479,45.677,55275,0
2016-08-05,45.657,46.886,45.657,46.786,52038,0
2016-08-08,46.618,47.034,46.365,47.034,63950,0
2016-08-09,46.916,46.916,46.212,46.519,53331,0
2016-08-10,46.43,46.44,44.166,46.162,44995,0
2016-08-11,46.182,47.45,45.877,46.697,45260,0
2016-08-12,46.648,46.896,46.073,46.737,42140,0
2016-08-15,46.519,47.123,46.469,46.796,54098,0
2016-08-16,46.687,47.595,46.623,46.906,49875,0
2016-08-17,46.896,46.994,46.449,46.727,54471,0
2016-08-18,46.598,47.668,46.598,47.628,31874,0
2016-08-19,47.371,49.749,47.371,49.66,154011,0
2016-08-22,49.363,50.404,49.243,49.769,114166,0
2016-08-23,49.907,51.107,49.729,51.087,136082,0
2016-08-24,50.75,51.265,50.551,50.789,110918,0
2016-08-25,50.868,50.943,49.312,49.947,84906,0
2016-08-26,49.729,50.731,49.303,49.769,101459,0
2016-08-29,50.174,50.214,49.065,49.145,58514,0
2016-08-30,49.115,49.531,49.035,49.353,38496,0
2016-08-31,49.343,49.343,47.772,48.204,53261,0
2016-09-01,48.381,48.53,47.841,48.351,34957,0
2016-09-02,48.351,48.698,47.115,48.114,52611,0
2016-09-06,48.124,48.164,47.282,47.787,40885,0
2016-09-07,47.638,48.184,47.619,47.619,37495,0
2016-09-08,47.727,47.727,46.916,47.014,55743,0
2016-09-09,46.717,47.024,45.687,45.697,50938,0
2016-09-12,45.489,46.608,45.24,46.559,37241,0
2016-09-13,46.103,47.004,45.033,45.36,42612,0
2016-09-14,45.517,46.068,45.191,45.32,48776,0
2016-09-15,45.32,47.38,45.083,47.173,70702,0
2016-09-16,47.311,47.56,45.994,46.251,194742,0
2016-09-19,46.549,46.598,45.469,45.727,42682,0
2016-09-20,45.894,46.123,45.571,45.697,25544,0
2016-09-21,45.647,46.588,45.647,46.43,47523,0
2016-09-22,46.836,47.351,46.638,47.153,39299,0
2016-09-23,47.064,47.263,46.162,47.073,54612,0
2016-09-26,46.916,47.341,46.519,46.965,48033,0
2016-09-27,46.965,47.193,46.291,46.598,30152,0
2016-09-28,46.38,46.742,45.821,46.231,28946,0
2016-09-29,46.113,46.113,45.33,45.36,33855,0
2016-09-30,45.489,46.608,45.415,46.182,59945,0
2016-10-03,45.894,46.692,45.894,46.261,23994,0
2016-10-04,46.133,46.985,45.727,45.796,24425,0
2016-10-05,46.083,46.925,45.677,45.904,34409,0
2016-10-06,45.607,46.4,45.577,46.162,45955,0
2016-10-07,46.123,46.648,45.567,45.826,48078,0
2016-10-10,45.835,46.935,45.835,46.737,29538,0
2016-10-11,46.479,46.906,45.647,45.874,31066,0
2016-10-12,45.806,46.291,45.35,45.429,44309,0
2016-10-13,45.053,45.835,44.22,45.28,57560,0
2016-10-14,45.469,46.024,44.655,45.28,26969,0
2016-10-17,45.152,45.479,44.716,45.053,23427,0
2016-10-18,45.439,45.499,44.884,44.893,18614,0
2016-10-19,44.814,45.647,44.814,45.32,27349,0
2016-10-20,45.32,45.35,44.696,45.191,13610,0
2016-10-21,45.191,46.014,45.068,45.964,27288,0
2016-10-24,46.172,46.578,45.567,46.152,29612,0
2016-10-25,46.251,47.49,45.934,46.648,88347,0
2016-10-26,48.234,54.396,48.234,53.682,381210,0
2016-10-27,54.584,59.083,54.584,57.745,261677,0
2016-10-28,57.517,57.665,55.782,55.882,74253,0
2016-10-31,56.209,58.865,55.962,58.122,187354,0
2016-11-01,58.032,58.162,56.496,57.19,64388,0
2016-11-02,57.051,57.567,56.626,56.734,60160,0
2016-11-03,56.576,57.577,56.496,56.636,154355,0
2016-11-04,56.606,57.913,56.596,56.903,84663,0
2016-11-07,57.962,59.153,56.953,58.032,74744,0
2016-11-08,57.715,58.419,57.418,58.142,38899,0
2016-11-09,57.348,65.384,56.556,65.146,289188,0
2016-11-10,65.146,67.812,63.175,67.613,202639,0
2016-11-11,67.028,68.554,64.156,67.822,146290,0
2016-11-14,68.694,69.787,66.686,67.603,162712,0
2016-11-15,67.712,68.861,66.067,68.456,104951,0
2016-11-16,68.614,70.012,66.652,69.773,54558,0
2016-11-17,69.842,70.586,69.318,69.735,103014,0
2016-11-18,70.159,71.329,69.827,71.27,135850,0
2016-11-21,71.161,71.755,70.061,71.338,56860,0
2016-11-22,71.358,72.319,70.229,72.284,86672,0
2016-11-23,72.25,73.528,71.616,72.706,133588,0
2016-11-25,72.666,74.014,71.457,73.875,41772,0
2016-11-28,73.509,74.034,72.577,72.993,71155,0
2016-11-29,72.953,73.925,72.032,72.459,45368,0
2016-11-30,72.686,73.732,72.142,72.558,72978,0
2016-12-01,72.943,74.489,71.517,74.312,63560,0
2016-12-02,73.816,74.311,72.627,73.479,187301,0
2016-12-05,73.796,76.511,73.796,76.432,65695,0
2016-12-06,77.006,78.601,75.495,78.274,140429,0
2016-12-07,77.917,80.018,76.412,79.107,67900,0
2016-12-08,79.355,81.624,79.355,80.821,80606,0
2016-12-09,81.247,81.247,79.355,81.158,87014,0
2016-12-12,81.198,81.247,77.126,80.394,72087,0
2016-12-13,80.672,81.592,79.107,80.058,110879,0
2016-12-14,79.761,80.345,78.8,79.355,72059,0
2016-12-15,79.513,80.801,78.641,79.79,69667,0
2016-12-16,79.91,81.128,78.859,79.384,180064,0
2016-12-19,78.244,82.228,78.244,81.395,74617,0
2016-12-20,82.099,82.981,81.198,81.951,39893,0
2016-12-21,81.385,83.149,80.514,81.009,33782,0
2016-12-22,81.208,82.074,80.672,81.455,30640,0
2016-12-23,81.535,81.871,80.831,81.018,50067,0
2016-12-27,81.594,82.714,80.891,82.159,22596,0
2016-12-28,82.129,82.822,81.058,81.515,25257,0
2016-12-29,81.574,82.139,80.414,81.465,44587,0
2016-12-30,81.545,82.208,78.304,79.89,98013,0
2017-01-03,81.435,82.178,80.524,81.158,91164,0
2017-01-04,81.822,81.941,80.881,81.435,72420,0
2017-01-05,81.435,82.079,80.097,80.524,72785,0
2017-01-06,80.771,81.485,79.945,81.009,42001,0
2017-01-09,80.801,81.574,80.335,81.188,20979,0
2017-01-10,81.208,82.027,81.088,81.594,59281,0
2017-01-11,82.02,82.02,80.554,81.485,44070,0
2017-01-12,81.267,81.941,78.928,79.503,91764,0
2017-01-13,79.959,81.158,78.64,79.711,42778,0
2017-01-17,79.444,79.632,77.71,78.117,54469,0
2017-01-18,78.264,79.355,77.483,79.325,103364,0
2017-01-19,79.513,79.972,78.606,78.889,61870,0
2017-01-20,78.711,80.058,78.711,79.83,36829,0
2017-01-23,79.677,80.653,79.672,80.355,46706,0
2017-01-24,80.394,81.772,80.257,81.356,84919,0
2017-01-25,81.852,82.597,81.033,81.762,44448,0
2017-01-26,81.891,82.347,80.643,80.761,56376,0
2017-01-27,81.009,81.346,80.127,81.038,37844,0
2017-01-30,80.424,81.862,79.295,81.238,71807,0
2017-01-31,80.801,81.44,80.008,80.257,119049,0
2017-02-01,80.207,81.732,80.207,81.535,85011,0
2017-02-02,81.287,81.931,79.989,80.187,133097,0
2017-02-03,80.514,81.405,79.632,80.96,56600,0
2017-02-06,80.851,81.485,79.761,79.95,60382,0
2017-02-07,80.414,80.97,79.573,80.048,59172,0
2017-02-08,79.86,80.619,79.553,80.078,54759,0
2017-02-09,80.127,81.287,80.127,80.781,64734,0
2017-02-10,81.257,81.931,80.891,81.832,56949,0
2017-02-13,81.99,83.11,81.634,82.05,81413,0
2017-02-14,81.54,81.817,80.107,80.911,73061,0
2017-02-15,80.454,81.525,79.89,81.228,76528,0
2017-02-16,73.32,77.323,71.348,75.857,335027,0
2017-02-17,72.359,78.374,70.653,78.324,160798,0
2017-02-21,78.503,78.503,74.064,76.303,155443,0
2017-02-22,76.025,76.744,75.737,76.432,78124,0
2017-02-23,76.64,77.081,74.762,76.838,78441,0
2017-02-24,76.828,78.434,74.192,75.253,62271,0
2017-02-27,75.034,77.076,74.162,76.689,59518,0
2017-02-28,76.957,77.373,75.907,76.828,103424,0
2017-03-01,77.343,78.968,76.848,77.67,103854,0
2017-03-02,77.372,78.296,76.075,77.78,62128,0
2017-03-03,77.213,78.814,76.497,78.704,59299,0
2017-03-06,78.296,78.346,76.865,77.63,66254,0
2017-03-07,77.66,79.38,75.722,78.346,73666,0
2017-03-08,78.654,79.032,76.895,76.974,74270,0
2017-03-09,77.282,77.898,75.703,76.487,98527,0
2017-03-10,78.07,80.001,76.275,79.986,74050,0
2017-03-13,79.35,80.911,78.843,79.39,54195,0
2017-03-14,79.3,79.658,75.423,78.516,56410,0
2017-03-15,79.221,80.692,78.714,80.145,82430,0
2017-03-16,80.324,81.001,78.749,79.221,41443,0
2017-03-17,78.833,80.583,78.814,79.986,99105,0
2017-03-20,80.255,80.841,79.32,79.996,58320,0
2017-03-21,80.483,80.811,77.322,77.77,54472,0
2017-03-22,77.382,78.644,76.637,77.928,56615,0
2017-03-23,77.531,80.056,77.531,79.082,69676,0
2017-03-24,79.201,79.3,77.67,78.356,57423,0
2017-03-27,77.581,79.718,76.895,79.539,59201,0
2017-03-28,79.28,80.274,78.286,79.638,55640,0
2017-03-29,79.231,79.638,77.66,78.644,48258,0
2017-03-30,78.883,80.901,78.178,80.851,76983,0
2017-03-31,80.473,81.467,79.44,80.006,126011,0
2017-04-03,79.618,79.877,75.384,76.368,160691,0
2017-04-04,75.971,78.008,75.971,77.71,67572,0
2017-04-05,77.978,79.479,77.412,77.72,49776,0
2017-04-06,78.088,79.122,76.994,78.824,56256,0
2017-04-07,78.714,79.867,78.078,79.042,105610,0
2017-04-10,79.022,79.877,76.825,76.865,50164,0
2017-04-11,76.617,79.519,76.617,78.486,51848,0
2017-04-12,78.197,78.197,76.418,76.527,29020,0
2017-04-13,77.302,77.302,75.453,75.513,39218,0
2017-04-17,76.442,77.79,76.08,77.77,27160,0
2017-04-18,77.501,77.82,76.542,77.541,31422,0
2017-04-19,77.462,78.589,76.736,78.078,81430,0
2017-04-20,77.978,79.469,77.233,79.072,76434,0
2017-04-21,78.674,80.543,78.416,80.085,61374,0
2017-04-24,81.407,83.048,81.199,81.935,57887,0
2017-04-25,82.59,85.384,81.149,85.075,78292,0
2017-04-26,85.533,87.819,85.036,87.371,63609,0
2017-04-27,87.391,88.087,86.189,87.253,48769,0
2017-04-28,87.948,88.465,85.701,86.189,45783,0
2017-05-01,86.875,87.938,85.791,86.477,30561,0
2017-05-02,86.885,87.073,85.185,86.308,64795,0
2017-05-03,83.942,93.773,83.862,93.475,167586,0
2017-05-04,93.465,93.465,86.835,90.622,80322,0
2017-05-05,90.632,90.652,87.6,90.453,69510,0
2017-05-08,90.463,91.675,90.463,91.079,71535,0
2017-05-09,91.715,93.256,90.94,92.271,50101,0
2017-05-10,92.183,93.325,91.387,92.888,46149,0
2017-05-11,92.629,92.699,90.294,91.616,52918,0
2017-05-12,91.139,91.586,89.748,90.204,43139,0
2017-05-15,90.96,92.421,89.718,89.956,62169,0
2017-05-16,89.846,90.09,88.177,88.435,98826,0
2017-05-17,87.262,88.386,84.41,85.582,108814,0
2017-05-18,85.085,86.547,85.085,85.851,88713,0
2017-05-19,85.98,87.938,85.155,87.421,81531,0
2017-05-22,87.371,88.271,86.149,87.61,98338,0
2017-05-23,88.077,89.44,86.199,87.769,69292,0
2017-05-24,87.869,88.664,86.815,88.276,103543,0
2017-05-25,88.624,89.916,87.506,87.571,46087,0
2017-05-26,87.571,88.783,87.233,88.326,49982,0
2017-05-30,88.107,88.316,87.371,87.759,38144,0
2017-05-31,84.567,88.296,84.567,87.859,41115,0
2017-06-01,88.108,90.196,88.093,89.653,52551,0
2017-06-02,89.493,92.075,88.905,88.935,76691,0
2017-06-05,88.796,90.201,88.497,90.022,60609,0
2017-06-06,89.374,90.281,88.835,89.952,56972,0
2017-06-07,90.151,90.759,89.713,90.281,31124,0
2017-06-08,90.281,91.846,90.081,90.57,43474,0
2017-06-09,91.288,93.471,91.288,93.201,79837,0
2017-06-12,93.431,95.434,92.314,93.471,58428,0
2017-06-13,93.411,94.268,92.833,93.481,57754,0
2017-06-14,93.192,95.095,91.607,92.324,40581,0
2017-06-15,92.329,92.873,91.587,92.793,38823,0
2017-06-16,92.274,93.6,91.985,92.873,108188,0
2017-06-19,93.451,95.335,92.005,92.723,43811,0
2017-06-20,92.235,93.211,91.283,92.075,57482,0
2017-06-21,92.165,92.882,91.012,91.836,49590,0
2017-06-22,91.995,92.544,91.377,91.816,59424,0
2017-06-23,91.955,93.441,91.955,92.344,278473,0
2017-06-26,92.334,93.072,91.756,92.773,59342,0
2017-06-27,92.723,92.972,91.208,91.836,56971,0
2017-06-28,92.583,94.328,91.995,94.218,52979,0
2017-06-29,94.487,94.487,92.324,93.55,68987,0
2017-06-30,92.853,93.879,91.347,92.912,45799,0
2017-07-03,93.56,94.109,92.544,93.391,31392,0
2017-07-05,93.371,93.371,90.291,92.085,89106,0
2017-07-06,91.836,91.936,89.244,89.802,78992,0
2017-07-07,90.4,92.554,90.221,92.175,33205,0
2017-07-10,91.597,92.62,89.593,90.221,36635,0
2017-07-11,90.121,91.676,89.419,91.397,49560,0
2017-07-12,93.391,93.391,90.969,91.796,30695,0
2017-07-13,91.427,91.497,90.48,90.749,45176,0
2017-07-14,90.66,91.477,90.39,90.61,42520,0
2017-07-17,90.241,90.979,89.877,90.381,57046,0
2017-07-18,90.371,91.766,90.251,91.447,43480,0
2017-07-19,91.786,94.019,91.567,93.839,55413,0
2017-07-20,93.62,94.348,92.573,93.929,31819,0
2017-07-21,94.517,94.517,91.587,92.185,41821,0
2017-07-24,92.175,92.185,89.922,91.427,48582,0
2017-07-25,91.347,91.577,89.134,89.463,68465,0
2017-07-26,94.687,94.687,78.1,80.602,208740,0
2017-07-27,79.874,79.874,78.469,78.758,129348,0
2017-07-28,78.608,79.296,78.13,78.778,86624,0
2017-07-31,78.768,79.366,77.905,78.369,77351,0
2017-08-01,78.618,80.412,76.784,80.243,81236,0
2017-08-02,80.422,82.117,79.745,79.824,70910,0
2017-08-03,79.814,82.047,79.655,80.412,59108,0
2017-08-04,81.02,87.29,79.466,81.987,39164,0
2017-08-07,82.576,82.576,80.891,81.16,38441,0
2017-08-08,81.1,82.526,80.402,81.25,34883,0
2017-08-09,80.652,81.3,79.595,80.462,32964,0
2017-08-10,79.745,79.944,78.03,78.947,36750,0
2017-08-11,79.047,79.959,78.309,78.818,49704,0
2017-08-14,79.376,81.03,79.047,80.592,35839,0
2017-08-15,80.074,81.509,78.887,79.186,34462,0
2017-08-16,79.615,80.014,78.548,79.406,51005,0
2017-08-17,78.877,79.017,77.382,77.611,47087,0
2017-08-18,77.292,78.419,76.455,77.003,81430,0
2017-08-21,77.113,77.781,76.152,77.322,50372,0
2017-08-22,77.582,79.017,76.654,78.538,60067,0
2017-08-23,77.96,82.117,77.96,78.698,50519,0
2017-08-24,79.137,79.137,77.093,77.562,25153,0
2017-08-25,76.928,79.446,76.928,79.107,61768,0
2017-08-28,76.625,79.137,76.625,78.509,38302,0
2017-08-29,77.701,78.827,76.166,78.319,39681,0
2017-08-30,78.628,79.575,77.253,78.05,57869,0
2017-08-31,78.62,80.75,78.62,80.01,40644,0
2017-09-01,80.42,80.42,76.565,79.48,24110,0
2017-09-05,79.14,80.03,78.285,79.06,37045,0
2017-09-06,79.13,79.8825,77,78.64,28559,0
2017-09-07,78.63,79.24,77.26,78.93,34343,0
2017-09-08,77.934,79.72,77.11,78.69,31707,0
2017-09-11,78.25,79.65,78.075,78.29,33664,0
2017-09-12,78.74,80.241,77.69,80,26071,0
2017-09-13,79.64,82.04,79.64,80.75,39280,0
2017-09-14,80.5,82.285,80.5,82.19,37197,0
2017-09-15,82.38,83.15,81.41,82.36,98661,0
2017-09-18,82.34,83.29,81.78,83.01,47691,0
2017-09-19,82.75,82.89,81.75,82.58,64874,0
2017-09-20,83.01,85,82.65,84.96,46156,0
2017-09-21,84.67,85.99,83.3,83.69,73220,0
2017-09-22,83.86,85.29,83.625,83.92,30111,0
2017-09-25,81.93,84.235,81.93,84.05,59616,0
2017-09-26,84.07,85.6,82.8802,85.39,40415,0
2017-09-27,86.08,88.91,84.71,88.08,57343,0
2017-09-28,87.41,89.285,87.39,88.51,41735,0
2017-09-29,87.91,88.49,86.3401,87.27,39937,0
2017-10-02,87.5,89.23,87.5,88.96,47209,0
2017-10-03,89.19,89.19,87.54,88.27,51251,0
2017-10-04,88.26,89.73,87.53,88.08,40610,0
2017-10-05,88.56,88.56,87.65,88.05,32062,0
2017-10-06,88.9,90.16,88.01,88.65,36574,0
2017-10-09,87.63,88.825,86.025,86.44,47328,0
2017-10-10,87.16,88.6,86.69,88.4,47037,0
2017-10-11,88.39,88.91,86.4496,88.52,72511,0
2017-10-12,88.65,88.65,87.7901,88.17,41286,0
2017-10-13,88.24,88.97,88,88.86,35057,0
2017-10-16,88.66,89.5,87.81,88.99,38112,0
2017-10-17,88.57,89.25,87.91,88.74,38244,0
2017-10-18,89.12,90.13,87.725,89.62,45725,0
2017-10-19,89.25,89.68,88.61,89.52,29042,0
2017-10-20,90.13,90.13,88.7,89.24,41391,0
2017-10-23,89.18,89.26,88,88.65,67737,0
2017-10-24,89.19,91,88.275,90.04,46458,0
2017-10-25,90,92.605,89.78,91.58,62098,0
2017-10-26,91.78,92.65,90.6,90.85,28391,0
2017-10-27,90.89,92.4,90.79,91.73,44381,0
2017-10-30,96,100.72,96,100,645585,0
2017-10-31,100.33,100.33,92.28,93.73,430837,0
2017-11-01,95.53,96.17,92.395,95.5,213084,0
2017-11-02,95.74,96.83,93.4,94.77,171395,0
2017-11-03,94.84,94.93,92.59,93.9,296050,0
2017-11-06,94.45,97.08,93.5,95.98,149517,0
2017-11-07,96.41,96.41,92.76,95.42,220254,0
2017-11-08,95.42,96.74,95,95.57,141234,0
2017-11-09,94.8,96.44,94.1,94.68,163070,0
2017-11-10,94.51,97.685,94.335,95.62,143594,0
