Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,38.991,39.228,38.734,38.793,38548,0
2005-02-28,38.547,40.276,38.488,40.109,83974,0
2005-03-01,40.109,40.9,39.981,40.138,127276,0
2005-03-02,40.01,40.228,39.674,39.684,42394,0
2005-03-03,39.932,40.316,39.436,39.495,40774,0
2005-03-04,39.505,40.623,39.495,40.158,39559,0
2005-03-07,39.962,40.841,39.962,40.099,40167,0
2005-03-08,40,40.504,39.485,39.495,21145,0
2005-03-09,39.396,39.684,38.951,38.951,26409,0
2005-03-10,38.813,39.445,38.813,39.445,31565,0
2005-03-11,39.298,39.485,38.635,38.635,26000,0
2005-03-14,37.707,38.054,37.281,37.528,101680,0
2005-03-15,37.311,38.103,37.065,37.479,65663,0
2005-03-16,37.459,38.073,37.379,37.469,48163,0
2005-03-17,37.271,38.853,37.222,38.448,33694,0
2005-03-18,38.448,38.498,37.707,37.707,52410,0
2005-03-21,37.717,39.308,37.717,38.763,48062,0
2005-03-22,38.518,39.209,38.252,38.429,34804,0
2005-03-23,38.252,39.604,38.054,38.793,55444,0
2005-03-24,38.793,39.258,38.704,38.823,29847,0
2005-03-28,38.833,38.981,38.508,38.645,20438,0
2005-03-29,38.547,38.892,38.183,38.547,31868,0
2005-03-30,38.547,40.08,38.35,39.644,54938,0
2005-03-31,39.436,39.733,38.892,39.436,52104,0
2005-04-01,39.634,40.583,39.545,40.504,84681,0
2005-04-04,40.504,40.504,39.308,39.436,58781,0
2005-04-05,39.436,40.326,39.386,39.535,45832,0
2005-04-06,39.535,39.882,39.189,39.445,36424,0
2005-04-07,39.248,39.475,38.843,39.11,77299,0
2005-04-08,38.912,39.515,38.843,38.991,37031,0
2005-04-11,38.922,39.386,38.645,39.12,52309,0
2005-04-12,39.04,39.575,38.793,39.367,37840,0
2005-04-13,39.377,40.356,39.258,39.525,39258,0
2005-04-14,39.525,39.852,38.902,38.902,23474,0
2005-04-15,38.912,38.912,38.271,38.311,25799,0
2005-04-18,38.311,38.892,38.054,38.557,23575,0
2005-04-19,38.518,39.09,37.954,38.537,33594,0
2005-04-20,38.537,38.537,37.152,37.281,50181,0
2005-04-21,37.281,38.597,37.281,38.557,36424,0
2005-04-22,38.557,38.892,38.252,38.547,33390,0
2005-04-25,38.557,38.783,37.331,38.014,30354,0
2005-04-26,37.856,38.537,37.212,38.301,34500,0
2005-04-27,38.202,39.485,37.925,39.04,38649,0
2005-04-28,39.04,39.04,36.965,36.965,27318,0
2005-04-29,37.114,37.291,36.422,37.005,17707,0
2005-05-02,36.807,37.311,35.335,35.878,43200,0
2005-05-03,35.887,36.995,35.887,36.164,38041,0
2005-05-04,36.115,37.271,35.927,37.261,26814,0
2005-05-05,37.261,37.856,36.846,37.212,35815,0
2005-05-06,37.409,38.744,37.311,37.856,37740,0
2005-05-09,37.608,38.301,37.123,37.915,37536,0
2005-05-10,37.915,37.954,36.62,37.015,22561,0
2005-05-11,37.015,37.114,36.293,36.728,12241,0
2005-05-12,36.916,37.518,36.075,36.134,26713,0
2005-05-13,36.036,36.403,35.355,35.365,17707,0
2005-05-16,35.581,36.134,35.581,35.581,16594,0
2005-05-17,35.591,36.531,35.335,35.868,24586,0
2005-05-18,35.878,37.172,35.878,36.412,18513,0
2005-05-19,36.343,37.311,36.174,36.323,17605,0
2005-05-20,36.075,36.462,35.897,35.947,15278,0
2005-05-23,35.75,36.065,35.71,35.759,14065,0
2005-05-24,35.581,36.075,35.581,35.779,16897,0
2005-05-25,35.631,35.75,34.792,34.792,17303,0
2005-05-26,34.822,35.897,34.822,35.73,19423,0
2005-05-27,35.532,35.809,35.463,35.681,8295,0
2005-05-31,35.631,36.59,35.631,36.174,43000,0
2005-06-01,36.273,37.677,36.273,37.114,21246,0
2005-06-02,37.114,37.578,36.62,36.67,20943,0
2005-06-03,36.67,36.767,36.095,36.353,22764,0
2005-06-06,36.154,38.054,36.075,37.469,28835,0
2005-06-07,37.469,39.189,37.389,38.951,29443,0
2005-06-08,38.665,38.823,38.113,38.183,29136,0
2005-06-09,38.054,38.961,37.628,38.763,15578,0
2005-06-10,39.011,39.495,38.597,38.597,12343,0
2005-06-13,38.547,38.813,38.458,38.597,14569,0
2005-06-14,38.793,39.219,38.793,39.219,25393,0
2005-06-15,39.317,39.436,39.001,39.288,14569,0
2005-06-16,39.357,39.535,39.238,39.535,31767,0
2005-06-17,39.783,40.247,39.783,39.862,41786,0
2005-06-20,39.713,39.832,39.317,39.505,18614,0
2005-06-21,39.604,40.128,39.525,39.733,9410,0
2005-06-22,39.882,40.168,39.783,39.793,19527,0
2005-06-23,39.684,39.952,39.357,39.357,8699,0
2005-06-24,39.189,39.842,38.912,39.238,25393,0
2005-06-27,39.09,39.238,38.695,39.189,19220,0
2005-06-28,39.189,40.613,39.189,40.475,48364,0
2005-06-29,40.573,43.44,40.247,43.094,109373,0
2005-06-30,43.094,43.094,39.783,40.07,90856,0
2005-07-01,40.148,41.61,40.109,41.61,55444,0
2005-07-05,41.463,41.866,41.345,41.561,58580,0
2005-07-06,41.444,41.886,41.019,41.511,63134,0
2005-07-07,41.266,41.521,41.117,41.414,49676,0
2005-07-08,41.306,41.768,41.098,41.444,71833,0
2005-07-11,41.316,42.054,40.92,41.807,100874,0
2005-07-12,41.896,43.272,41.708,42.887,130010,0
2005-07-13,42.788,43.015,42.5,42.52,45127,0
2005-07-14,42.153,43.114,42.074,42.818,66273,0
2005-07-15,42.5,43.301,42.5,42.828,34804,0
2005-07-18,42.927,42.927,41.511,42.045,33287,0
2005-07-19,42.143,43.143,41.708,42.868,35917,0
2005-07-20,42.699,42.947,42.054,42.917,32980,0
2005-07-21,42.828,43.411,42.163,42.53,48364,0
2005-07-22,42.778,44.477,42.6,44.419,80131,0
2005-07-25,44.448,45.217,43.786,44.272,57568,0
2005-07-26,44.322,44.95,44.282,44.702,21753,0
2005-07-27,44.85,44.968,44.302,44.302,26713,0
2005-07-28,44.282,44.9,44.024,44.87,33594,0
2005-07-29,44.625,44.722,43.806,43.995,23675,0
2005-08-01,43.935,44.555,43.737,44.153,24180,0
2005-08-02,44.153,44.585,43.885,44.516,31062,0
2005-08-03,44.555,44.565,44.084,44.084,22461,0
2005-08-04,44.183,44.183,42.868,42.966,26000,0
2005-08-05,43.094,43.391,42.203,42.995,32579,0
2005-08-08,42.748,42.768,41.57,41.738,25393,0
2005-08-09,41.807,42.649,41.728,42.6,17504,0
2005-08-10,42.659,43.479,42.56,42.719,24180,0
2005-08-11,42.6,42.798,41.975,42.054,15679,0
2005-08-12,42.005,42.005,40.969,41.335,14367,0
2005-08-15,41.137,42.103,40.563,42.103,22461,0
2005-08-16,42.005,42.005,40.712,40.712,13863,0
2005-08-17,40.673,40.673,40.218,40.276,12847,0
2005-08-18,40.148,40.276,38.991,39.932,18513,0
2005-08-19,40.08,41.019,40.06,40.891,14671,0
2005-08-22,40.722,40.722,38.38,39.604,25799,0
2005-08-23,39.684,39.832,39.288,39.327,12140,0
2005-08-24,39.189,39.962,39.09,39.852,20338,0
2005-08-25,39.852,39.882,38.961,39.09,15984,0
2005-08-26,39.09,39.179,37.737,37.777,17202,0
2005-08-29,37.578,38.153,37.085,38.123,20843,0
2005-08-30,37.925,38.044,37.568,37.934,12444,0
2005-08-31,37.934,38.833,37.846,38.833,19732,0
2005-09-01,38.892,39.04,38.783,38.922,16695,0
2005-09-02,38.981,38.981,38.587,38.763,15578,0
2005-09-06,38.448,39.189,38.37,38.853,55849,0
2005-09-07,39.1,39.1,38.547,38.547,25393,0
2005-09-08,38.409,39.13,38.35,38.625,26814,0
2005-09-09,38.547,38.597,38.103,38.547,14165,0
2005-09-12,38.301,38.863,37.886,38.597,20438,0
2005-09-13,38.597,38.597,37.409,37.657,36424,0
2005-09-14,37.558,37.806,36.403,36.521,17910,0
2005-09-15,36.521,37.222,36.521,36.975,20943,0
2005-09-16,37.182,37.291,36.174,36.62,64446,0
2005-09-19,36.373,36.57,35.463,35.72,29136,0
2005-09-20,35.72,35.897,34.049,34.474,52004,0
2005-09-21,34.425,34.842,33.999,34.375,45934,0
2005-09-22,34.445,35.819,34.395,35.307,47553,0
2005-09-23,35.307,35.307,34.226,34.504,81851,0
2005-09-26,34.703,34.921,34.494,34.653,22764,0
2005-09-27,34.713,35.444,34.713,34.991,34804,0
2005-09-28,34.921,35.179,34.148,34.474,31565,0
2005-09-29,34.474,34.842,34.197,34.742,38445,0
2005-09-30,34.693,34.921,34.534,34.663,29342,0
2005-10-03,34.762,35.1,34.603,34.742,37031,0
2005-10-04,34.792,35.562,34.574,34.643,49676,0
2005-10-05,34.594,34.951,34.395,34.445,56962,0
2005-10-06,34.395,34.792,34.395,34.494,64142,0
2005-10-07,34.643,35.06,34.643,34.822,12950,0
2005-10-10,34.891,34.891,34.395,34.445,30150,0
2005-10-11,34.544,34.673,34.395,34.405,77703,0
2005-10-12,34.157,34.544,33.999,34.197,72542,0
2005-10-13,34.148,34.792,34.148,34.673,36524,0
2005-10-14,34.792,35.681,34.395,35.14,24788,0
2005-10-17,35.09,35.09,34.395,34.465,38954,0
2005-10-18,34.594,34.742,34.345,34.435,40774,0
2005-10-19,34.187,35.572,34.078,35.572,40064,0
2005-10-20,35.473,35.799,34.445,34.713,31463,0
2005-10-21,34.713,36.244,34.643,35.335,40774,0
2005-10-24,35.335,35.621,35.189,35.621,41279,0
2005-10-25,35.522,35.631,34.832,35.463,29035,0
2005-10-26,35.316,35.316,34.345,34.395,70923,0
2005-10-27,34.345,34.931,34.296,34.425,60604,0
2005-10-28,34.494,34.792,34.326,34.663,32980,0
2005-10-31,34.564,35.502,34.286,34.653,66875,0
2005-11-01,34.494,34.494,32.163,32.39,82459,0
2005-11-02,32.143,32.667,30.877,32.075,81042,0
2005-11-03,32.271,32.756,31.59,31.718,62629,0
2005-11-04,31.708,31.827,31.332,31.827,65663,0
2005-11-07,31.58,31.629,30.966,31.351,81749,0
2005-11-08,31.233,31.669,31.233,31.312,66170,0
2005-11-09,31.312,31.847,31.282,31.332,50995,0
2005-11-10,31.58,32.766,31.47,32.766,37840,0
2005-11-11,32.667,32.806,31.56,31.6,51903,0
2005-11-14,31.351,31.5,30.986,31.085,29342,0
2005-11-15,31.085,31.728,31.035,31.035,53926,0
2005-11-16,31.075,31.332,31.035,31.135,41685,0
2005-11-17,31.065,31.075,29.652,30.341,40268,0
2005-11-18,30.688,31.006,29.958,30.36,29544,0
2005-11-21,30.144,31.371,29.79,31.292,42292,0
2005-11-22,31.193,31.451,30.777,31.441,35208,0
2005-11-23,31.332,31.332,30.36,30.42,39962,0
2005-11-25,30.48,30.837,30.331,30.509,9106,0
2005-11-28,30.43,30.46,30.154,30.262,28631,0
2005-11-29,30.36,30.668,30.291,30.36,39862,0
2005-11-30,30.262,30.638,30.262,30.539,50588,0
2005-12-01,30.638,31.6,30.549,31.371,30354,0
2005-12-02,31.272,31.272,30.718,30.976,39862,0
2005-12-05,30.777,31.165,30.678,30.747,25091,0
2005-12-06,30.728,31.282,30.688,30.886,43707,0
2005-12-07,31.095,31.095,30.549,30.668,144379,0
2005-12-08,30.767,30.787,30.638,30.668,28430,0
2005-12-09,30.589,30.787,30.549,30.658,14569,0
2005-12-12,30.46,30.579,30.331,30.529,35815,0
2005-12-13,30.509,30.569,29.998,30.301,35107,0
2005-12-14,30.301,30.728,30.194,30.281,20539,0
2005-12-15,30.38,30.38,30.104,30.262,40064,0
2005-12-16,30.41,30.539,30.144,30.262,67991,0
2005-12-19,30.114,30.638,30.114,30.144,41989,0
2005-12-20,30.194,30.46,30.144,30.42,79324,0
2005-12-21,30.519,30.946,30.104,30.668,24788,0
2005-12-22,30.599,30.807,30.321,30.509,32779,0
2005-12-23,30.509,30.658,30.341,30.539,18413,0
2005-12-27,30.341,30.896,30.341,30.638,20136,0
2005-12-28,30.589,30.738,30.539,30.658,38954,0
2005-12-29,30.628,31.145,30.628,30.877,24383,0
2005-12-30,30.708,30.837,30.539,30.738,17605,0
2006-01-03,30.658,31.332,30.539,30.986,27824,0
2006-01-04,31.035,31.035,30.638,30.678,25091,0
2006-01-05,30.638,31.075,30.301,30.658,107853,0
2006-01-06,31.431,33.604,31.371,33.465,237154,0
2006-01-09,34.049,34.524,33.485,34.336,57568,0
2006-01-10,34.197,34.435,33.237,33.614,42596,0
2006-01-11,33.554,33.554,32.687,33.15,33594,0
2006-01-12,33.012,33.169,32.489,32.766,32579,0
2006-01-13,32.667,32.776,32.539,32.746,36726,0
2006-01-17,32.568,32.766,32.203,32.321,66373,0
2006-01-18,32.173,32.519,31.876,32.125,54535,0
2006-01-19,31.183,32.667,30.906,32.311,69508,0
2006-01-20,32.213,32.252,31.649,31.797,38244,0
2006-01-23,31.728,32.183,31.659,32.125,28430,0
2006-01-24,32.163,32.914,31.976,32.855,26305,0
2006-01-25,32.855,32.855,32.055,32.125,35715,0
2006-01-26,32.193,33.93,32.193,33.753,48665,0
2006-01-27,33.821,35.325,33.515,35.277,51095,0
2006-01-30,35.13,35.14,34.068,34.445,40471,0
2006-01-31,34.345,34.584,33.663,34.355,75376,0
2006-02-01,34.197,34.256,33.901,34.029,56861,0
2006-02-02,33.783,33.783,32.776,32.954,86909,0
2006-02-03,32.855,33.841,32.806,33.723,67280,0
2006-02-06,33.475,33.723,33.022,33.703,27824,0
2006-02-07,33.901,33.901,33.584,33.604,17504,0
2006-02-08,33.604,33.95,33.544,33.841,21954,0
2006-02-09,33.999,33.999,32.716,33.061,24383,0
2006-02-10,33.012,33.111,32.489,32.954,17504,0
2006-02-13,32.806,32.806,32.163,32.588,31972,0
2006-02-14,32.716,34.246,32.658,34.068,34905,0
2006-02-15,33.969,34.643,33.901,34.514,33896,0
2006-02-16,34.514,34.911,34.336,34.723,36424,0
2006-02-17,33.773,34.802,33.773,34.494,32275,0
2006-02-21,34.594,34.594,32.618,33.266,64344,0
2006-02-22,33.266,33.634,33.002,33.594,66774,0
2006-02-23,33.554,33.673,33.296,33.435,47959,0
2006-02-24,33.435,33.604,33.356,33.604,19629,0
2006-02-27,33.356,33.753,33.286,33.574,27115,0
2006-02-28,33.455,33.455,32.638,33.121,52510,0
2006-03-01,32.924,32.924,32.419,32.618,35005,0
2006-03-02,32.618,32.766,32.529,32.756,36324,0
2006-03-03,32.658,33.306,32.658,33.101,26000,0
2006-03-06,32.914,33.051,32.658,32.973,34602,0
2006-03-07,33.041,33.091,32.628,32.983,37334,0
2006-03-08,32.786,32.964,32.638,32.766,32478,0
2006-03-09,32.776,33.111,32.766,32.826,51601,0
2006-03-10,32.667,33.455,32.578,33.376,13963,0
2006-03-13,33.16,33.92,33.16,33.495,51197,0
2006-03-14,33.594,34.009,33.346,33.841,29745,0
2006-03-15,34.039,34.177,33.624,33.733,29745,0
2006-03-16,33.881,34.049,33.032,33.366,41077,0
2006-03-17,33.495,33.604,32.766,32.964,87920,0
2006-03-20,32.865,33.673,32.677,33.495,55343,0
2006-03-21,33.306,33.594,32.816,33.012,56356,0
2006-03-22,32.924,33.111,32.667,33.091,62327,0
2006-03-23,33.111,33.346,32.658,32.865,59392,0
2006-03-24,32.766,33.002,32.766,32.826,40370,0
2006-03-27,32.588,33.012,32.549,32.855,49979,0
2006-03-28,32.865,32.924,32.816,32.816,59996,0
2006-03-29,32.519,33.14,32.519,33.111,30760,0
2006-03-30,32.223,33.091,30.638,32.449,220259,0
2006-03-31,32.301,33.041,32.242,32.836,98444,0
2006-04-03,32.776,32.806,32.025,32.153,68091,0
2006-04-04,32.134,32.271,30.42,31.165,160465,0
2006-04-05,30.817,31.53,30.688,31.252,74768,0
2006-04-06,31.629,31.669,31.016,31.332,89642,0
2006-04-07,31.48,31.56,30.579,31.252,84177,0
2006-04-10,31.252,31.252,29.929,29.988,83571,0
2006-04-11,29.988,29.988,28.466,28.664,117769,0
2006-04-12,28.674,29.464,28.674,29.257,61514,0
2006-04-13,29.061,29.909,28.763,29.345,96015,0
2006-04-17,29.454,29.454,28.327,28.594,67280,0
2006-04-18,28.713,29.296,28.664,28.962,68599,0
2006-04-19,28.932,29.434,28.932,29.414,75172,0
2006-04-20,29.355,29.355,28.317,28.466,84580,0
2006-04-21,28.912,29.316,28.565,29.11,100571,0
2006-04-24,29.11,29.671,28.981,29.404,91260,0
2006-04-25,29.404,30.018,29.218,29.869,176954,0
2006-04-26,29.869,30.341,29.691,30.291,156214,0
2006-04-27,30.291,31.026,30.291,30.658,66273,0
2006-04-28,30.688,31.233,30.638,30.658,80029,0
2006-05-01,30.738,31.203,30.628,30.638,96621,0
2006-05-02,30.688,30.877,30.628,30.678,100671,0
2006-05-03,30.658,30.787,30.144,30.698,113721,0
2006-05-04,30.668,30.936,30.668,30.936,31062,0
2006-05-05,30.738,31.075,30.638,30.698,53824,0
2006-05-08,30.638,30.757,30.638,30.698,16186,0
2006-05-09,30.886,30.896,30.638,30.688,84681,0
2006-05-10,30.708,31.115,30.688,30.718,30252,0
2006-05-11,30.807,30.807,30.519,30.688,85089,0
2006-05-12,30.638,30.767,30.589,30.668,109774,0
2006-05-15,30.688,31.085,30.678,30.837,49070,0
2006-05-16,30.857,30.906,30.559,30.698,127886,0
2006-05-17,30.688,30.916,30.638,30.807,62427,0
2006-05-18,30.886,30.986,30.688,30.688,34500,0
2006-05-19,30.638,30.956,30.638,30.837,39358,0
2006-05-22,30.688,30.966,30.37,30.738,52510,0
2006-05-23,30.886,31.035,30.638,30.688,114027,0
2006-05-24,30.718,31.105,30.638,31.095,63030,0
2006-05-25,31.135,31.431,30.638,30.847,108055,0
2006-05-26,30.986,31.203,30.638,30.827,42394,0
2006-05-30,30.738,30.797,30.43,30.688,44720,0
2006-05-31,30.688,31.679,30.638,31.679,59794,0
2006-06-01,31.48,31.857,30.966,31.54,40875,0
2006-06-02,31.341,31.738,30.867,31.649,58479,0
2006-06-05,31.5,31.748,30.589,30.688,69913,0
2006-06-06,30.589,31.193,30.529,31.145,45127,0
2006-06-07,31.035,31.986,31.035,31.322,42696,0
2006-06-08,31.085,31.986,30.787,31.876,50282,0
2006-06-09,31.876,31.876,30.787,31.135,74666,0
2006-06-12,31.174,31.193,30.698,30.857,37334,0
2006-06-13,30.787,31.262,30.738,30.896,77299,0
2006-06-14,30.926,31.233,30.708,31.045,56150,0
2006-06-15,31.193,31.807,31.055,31.699,38852,0
2006-06-16,31.649,31.649,30.986,31.252,142050,0
2006-06-19,31.332,31.51,30.877,31.135,59292,0
2006-06-20,31.075,31.629,30.976,31.135,78712,0
2006-06-21,31.105,31.767,30.847,31.242,31565,0
2006-06-22,31.095,31.302,30.976,31.183,116048,0
2006-06-23,31.135,31.679,30.787,31.233,51197,0
2006-06-26,31.332,31.797,31.322,31.679,59189,0
2006-06-27,32.223,32.786,31.777,32.213,74666,0
2006-06-28,32.311,32.885,32.261,32.796,95509,0
2006-06-29,32.973,34.157,32.836,34.039,78006,0
2006-06-30,34.187,34.385,33.544,34.098,51903,0
2006-07-03,33.969,34.663,33.969,34.138,18816,0
2006-07-05,33.94,33.94,32.618,32.697,49778,0
2006-07-06,32.648,33.95,32.648,33.811,45328,0
2006-07-07,33.763,33.821,32.173,32.223,31362,0
2006-07-10,31.381,32.419,31.351,32.331,123029,0
2006-07-11,32.213,34.088,32.173,33.94,149031,0
2006-07-12,34.068,34.584,33.515,33.584,50690,0
2006-07-13,33.425,33.425,31.53,31.728,47248,0
2006-07-14,31.58,32.115,30.916,31.58,56658,0
2006-07-17,31.669,32.271,30.916,31.085,107247,0
2006-07-18,31.183,31.777,30.936,31.56,74163,0
2006-07-19,31.708,33.022,30.056,30.529,468242,0
2006-07-20,29.998,30.047,29.257,29.306,1844122,0
2006-07-21,29.178,29.602,29.159,29.424,350776,0
2006-07-24,29.572,29.939,29.404,29.859,141950,0
2006-07-25,29.859,30.569,29.859,30.291,167952,0
2006-07-26,30.144,30.4,29.77,30.174,121308,0
2006-07-27,30.321,30.519,30.028,30.39,121308,0
2006-07-28,30.44,30.817,30.341,30.718,73049,0
2006-07-31,30.39,30.728,30.164,30.728,81242,0
2006-08-01,30.48,30.589,30.214,30.42,88327,0
2006-08-02,30.569,30.837,30.39,30.837,45532,0
2006-08-03,30.638,31.381,30.509,31.135,72644,0
2006-08-04,31.312,31.381,30.291,30.678,50690,0
2006-08-07,30.48,30.688,30.39,30.529,35815,0
2006-08-08,30.638,30.638,30.331,30.489,49879,0
2006-08-09,30.638,30.638,29.731,29.958,55645,0
2006-08-10,29.859,30.36,29.642,29.889,56050,0
2006-08-11,29.79,30.38,29.701,30.262,32679,0
2006-08-14,30.36,30.628,30.252,30.341,46337,0
2006-08-15,30.569,31.193,30.569,31.065,68699,0
2006-08-16,31.135,31.135,30.39,30.877,42899,0
2006-08-17,30.877,31.174,30.658,30.777,64549,0
2006-08-18,30.837,31.174,30.688,31.085,31972,0
2006-08-21,30.966,31.035,30.341,30.777,64142,0
2006-08-22,30.638,30.877,30.39,30.45,23977,0
2006-08-23,30.341,30.757,29.849,30.47,33184,0
2006-08-24,30.638,30.638,29.8,30.085,29745,0
2006-08-25,29.949,30.509,29.829,30.154,15078,0
2006-08-28,29.998,30.996,29.998,30.916,14266,0
2006-08-29,31.016,31.035,29.681,30.549,63741,0
2006-08-30,30.638,31.252,30.638,31.223,33594,0
2006-08-31,31.223,31.312,30.678,30.678,64142,0
2006-09-01,30.757,31.135,30.42,30.47,32478,0
2006-09-05,30.44,31.155,30.301,31.115,40167,0
2006-09-06,31.016,31.016,30.618,30.708,33082,0
2006-09-07,30.559,30.599,30.43,30.44,15984,0
2006-09-08,30.38,30.539,30.37,30.48,12140,0
2006-09-11,30.38,30.757,30.38,30.48,21045,0
2006-09-12,30.579,31.213,30.46,31.006,78813,0
2006-09-13,31.125,31.183,30.976,31.135,87716,0
2006-09-14,31.035,31.629,31.035,31.629,48868,0
2006-09-15,32.005,32.125,31.53,31.936,84887,0
2006-09-18,31.936,32.065,31.639,31.827,47147,0
2006-09-19,31.777,32.163,31.461,32.163,52205,0
2006-09-20,32.321,32.321,31.639,32.045,57163,0
2006-09-21,32.045,32.075,31.629,31.718,87413,0
2006-09-22,31.619,31.619,31.145,31.193,53217,0
2006-09-25,31.155,31.807,31.065,31.629,55343,0
2006-09-26,31.629,31.827,31.233,31.302,74666,0
2006-09-27,31.203,31.58,31.016,31.035,81042,0
2006-09-28,31.155,32.409,31.045,32.045,44313,0
2006-09-29,32.153,32.321,30.847,30.877,50484,0
2006-10-02,30.837,31.332,30.638,30.877,64242,0
2006-10-03,30.877,31.797,30.738,31.699,49271,0
2006-10-04,31.728,33.14,31.708,33.081,97635,0
2006-10-05,32.983,33.189,32.311,33.111,112709,0
2006-10-06,32.885,32.934,32.419,32.519,105122,0
2006-10-09,32.549,32.766,32.37,32.756,74666,0
2006-10-10,32.924,33.199,32.776,33.022,22156,0
2006-10-11,32.944,32.954,32.568,32.677,57163,0
2006-10-12,32.875,34.901,32.875,34.693,100367,0
2006-10-13,34.594,35.179,34.544,35.15,52309,0
2006-10-16,35.189,37.172,35.17,36.462,91058,0
2006-10-17,36.263,36.343,35.887,36.263,36222,0
2006-10-18,35.779,36.708,34.554,36.363,147008,0
2006-10-19,36.214,36.57,35.581,35.769,49979,0
2006-10-20,35.947,35.947,35.189,35.365,47653,0
2006-10-23,35.268,35.434,34.911,35.04,85290,0
2006-10-24,34.792,35.345,34.554,35.06,68091,0
2006-10-25,35.04,35.405,34.683,35.04,30961,0
2006-10-26,35.04,36.125,34.891,35.829,30049,0
2006-10-27,35.73,36.095,35.218,35.238,21145,0
2006-10-30,34.991,35.937,34.842,35.887,13255,0
2006-10-31,35.976,35.976,35.405,35.631,33082,0
2006-11-01,35.73,37.025,35.691,36.512,118173,0
2006-11-02,36.273,36.373,35.701,36.134,55444,0
2006-11-03,36.323,36.422,35.878,36.214,38954,0
2006-11-06,36.462,36.916,36.263,36.728,34399,0
2006-11-07,36.67,37.558,36.64,37.241,37031,0
2006-11-08,37.065,37.796,36.916,37.399,29342,0
2006-11-09,37.558,37.558,36.906,37.291,29035,0
2006-11-10,37.232,38.37,37.192,38.35,27924,0
2006-11-13,38.35,38.675,37.796,38.448,49473,0
2006-11-14,38.439,39.535,38.133,39.535,42092,0
2006-11-15,39.436,39.832,38.399,39.525,59594,0
2006-11-16,39.09,39.634,38.704,39.505,85290,0
2006-11-17,39.505,40.01,39.347,39.485,59189,0
2006-11-20,39.594,39.594,39.08,39.386,25292,0
2006-11-21,39.436,39.436,38.843,38.941,35308,0
2006-11-22,39.09,39.327,38.823,39.03,63942,0
2006-11-24,38.813,39.189,38.793,38.981,13863,0
2006-11-27,38.783,38.823,37.638,37.895,42394,0
2006-11-28,37.876,39.11,37.489,39.07,49271,0
2006-11-29,39.169,39.436,39.07,39.317,37536,0
2006-11-30,39.179,41.078,39.05,41.019,131429,0
2006-12-01,40.9,40.9,39.932,40.712,55241,0
2006-12-04,40.673,41.147,40.425,40.455,84075,0
2006-12-05,40.673,40.782,40.138,40.425,67180,0
2006-12-06,40.228,40.495,40,40.03,43301,0
2006-12-07,40.128,40.168,39.565,39.882,90754,0
2006-12-08,39.713,40.406,39.713,40.198,17605,0
2006-12-11,40.09,40.376,39.684,40.09,54838,0
2006-12-12,39.337,39.337,38.36,39.011,254255,0
2006-12-13,38.991,39.12,37.667,39.03,229061,0
2006-12-14,39.179,39.475,39.09,39.347,96621,0
2006-12-15,39.327,39.455,38.37,39.001,72949,0
2006-12-18,39.15,39.209,37.925,38.083,73556,0
2006-12-19,37.984,38.389,37.856,38.389,59493,0
2006-12-20,38.448,39.169,38.222,38.222,51398,0
2006-12-21,38.37,38.783,37.568,37.707,35815,0
2006-12-22,37.806,37.806,37.419,37.806,34197,0
2006-12-26,37.707,38.645,37.638,38.528,22561,0
2006-12-27,38.625,39.15,38.547,38.734,23068,0
2006-12-28,38.635,38.922,38.389,38.665,14671,0
2006-12-29,38.597,38.744,37.777,37.964,28935,0
2007-01-03,39.485,43.44,39.258,42.252,320120,0
2007-01-04,42.302,43.172,41.955,42.719,168353,0
2007-01-05,42.471,42.995,42.113,42.262,89440,0
2007-01-08,42.49,42.49,41.807,42.133,51601,0
2007-01-09,42.084,42.242,41.561,41.955,141647,0
2007-01-10,41.708,42.113,40.188,40.495,115744,0
2007-01-11,40.692,42.222,40.692,41.777,90551,0
2007-01-12,41.748,42.074,41.325,41.718,35614,0
2007-01-16,41.816,42.005,40.96,41.137,54938,0
2007-01-17,41.039,42.025,41.039,41.482,39962,0
2007-01-18,40.772,40.772,39.545,39.902,77703,0
2007-01-19,39.654,40.316,39.011,39.624,62729,0
2007-01-22,39.436,39.624,39.14,39.278,25597,0
2007-01-23,39.268,39.842,38.883,39.357,89138,0
2007-01-24,39.555,40.524,39.555,40.238,72337,0
2007-01-25,40.356,40.722,39.654,39.922,50080,0
2007-01-26,40.07,40.851,39.614,40.573,29443,0
2007-01-29,40.553,40.999,39.952,40.702,82762,0
2007-01-30,40.504,41.482,40.406,41.482,30861,0
2007-01-31,41.482,41.648,40.92,41.048,74564,0
2007-02-01,42.877,43.885,42.868,43.341,417553,0
2007-02-02,43.143,43.707,43.114,43.489,101177,0
2007-02-05,43.361,43.598,43.311,43.421,127481,0
2007-02-06,43.44,43.688,43.262,43.47,210343,0
2007-02-07,43.688,43.915,43.202,43.391,1368701,0
2007-02-08,43.391,43.638,43.035,43.44,125155,0
2007-02-09,43.341,43.747,43.202,43.371,80738,0
2007-02-12,43.569,43.598,42.947,43.371,34399,0
2007-02-13,43.47,44.074,43.104,43.45,106944,0
2007-02-14,43.499,44.487,43.479,44.074,75947,0
2007-02-15,44.223,44.477,43.46,43.549,46639,0
2007-02-16,43.549,44.054,42.828,43.965,66473,0
2007-02-20,43.776,43.925,42.937,43.678,56150,0
2007-02-21,43.431,43.737,43.232,43.688,42496,0
2007-02-22,43.658,43.796,42.995,43.519,64446,0
2007-02-23,43.381,43.569,42.798,43.094,44313,0
2007-02-26,43.242,43.242,41.797,42.788,72441,0
2007-02-27,41.511,42.649,40.93,41.029,77299,0
2007-02-28,40.782,41.394,39.932,41.078,130615,0
2007-03-01,40.989,41.167,40.455,40.782,70318,0
2007-03-02,40.534,41.117,39.882,39.981,68192,0
2007-03-05,39.733,40.168,38.577,38.892,95914,0
2007-03-06,39.04,40.228,38.518,39.872,122120,0
2007-03-07,39.704,40.02,39.11,39.278,51297,0
2007-03-08,39.495,40.336,39.485,40.148,122423,0
2007-03-09,40.276,40.722,40.02,40.316,69202,0
2007-03-12,40.316,40.416,39.972,40.316,45228,0
2007-03-13,40.07,40.158,39.545,39.644,59087,0
2007-03-14,39.485,39.614,38.951,39.406,46842,0
2007-03-15,39.14,39.535,38.547,38.724,118779,0
2007-03-16,38.625,39.11,38.103,38.695,98140,0
2007-03-19,38.873,39.614,38.823,39.436,35917,0
2007-03-20,39.347,39.832,39.209,39.783,60704,0
2007-03-21,39.535,39.535,38.271,38.773,150851,0
2007-03-22,38.931,38.941,38.547,38.744,108865,0
2007-03-23,38.675,39.624,38.675,39.594,42496,0
2007-03-26,39.525,40.128,39.525,39.902,56050,0
2007-03-27,39.09,39.258,38.645,39.07,88327,0
2007-03-28,37.806,39.011,36.817,38.813,141139,0
2007-03-29,39.06,39.248,38.222,39.04,85597,0
2007-03-30,39.219,39.634,36.896,37.925,140633,0
2007-04-02,38.073,39.455,37.856,39.367,135272,0
2007-04-03,39.535,40.802,39.535,40.306,124850,0
2007-04-04,40.306,40.702,39.962,40.683,58479,0
2007-04-05,40.603,41.434,40.485,40.524,45127,0
2007-04-09,40.623,41.325,40.276,40.979,91665,0
2007-04-10,40.9,41.648,40.9,41.648,35614,0
2007-04-11,41.748,41.955,40.762,41.638,74463,0
2007-04-12,41.678,42.659,41.019,42.55,64956,0
2007-04-13,42.5,42.639,42.045,42.401,48868,0
2007-04-16,42.649,42.907,42.341,42.5,35208,0
2007-04-17,42.461,43.133,42.232,42.58,56759,0
2007-04-18,42.54,42.729,41.896,41.955,44516,0
2007-04-19,41.777,42.421,41.728,42.103,96015,0
2007-04-20,42.58,42.719,42.252,42.55,72135,0
2007-04-23,42.56,42.887,42.53,42.689,43605,0
2007-04-24,42.768,43.055,42.52,42.848,71833,0
2007-04-25,43.064,44.477,43.045,44.074,82459,0
2007-04-26,44.193,44.389,43.509,43.737,82661,0
2007-04-27,43.747,43.747,43.094,43.262,26814,0
2007-04-30,43.391,43.46,41.59,41.59,75579,0
2007-05-01,41.777,43.291,41.345,43.025,100975,0
2007-05-02,42.976,43.311,42.719,42.828,76389,0
2007-05-03,42.907,43.272,42.471,42.52,73253,0
2007-05-04,42.748,42.818,41.658,42.242,79015,0
2007-05-07,42.143,42.391,42.064,42.391,46539,0
2007-05-08,42.203,42.351,41.57,41.688,72337,0
2007-05-09,41.492,42.719,41.434,42.56,56050,0
2007-05-10,42.331,42.381,40.92,41.078,64142,0
2007-05-11,41.325,41.629,41.197,41.58,43504,0
2007-05-14,41.472,41.551,39.981,40.247,47553,0
2007-05-15,40.148,40.188,39.199,39.308,41989,0
2007-05-16,39.485,40.128,39.228,40.119,52813,0
2007-05-17,40.138,40.406,39.377,39.654,35005,0
2007-05-18,39.684,39.902,39.15,39.704,49473,0
2007-05-21,39.525,40.119,39.455,39.832,40370,0
2007-05-22,40.08,41.463,40.03,40.722,97230,0
2007-05-23,40.712,41.157,40.099,40.92,67991,0
2007-05-24,40.92,41.306,40.247,40.702,80940,0
2007-05-25,40.9,41.335,40.752,41.098,55444,0
2007-05-29,41.306,42.312,41.306,41.629,59087,0
2007-05-30,41.384,41.678,40.989,41.59,31362,0
2007-05-31,41.6,41.866,40.95,41.276,98342,0
2007-06-01,41.384,42.679,41.296,42.609,84075,0
2007-06-04,42.54,42.917,42.302,42.54,37740,0
2007-06-05,42.302,42.341,41.019,41.177,49575,0
2007-06-06,41.197,41.355,40.92,41.127,38041,0
2007-06-07,41.019,41.306,40.732,40.821,45732,0
2007-06-08,40.643,41.906,40.633,41.648,28025,0
2007-06-11,41.453,41.975,40.802,40.851,23068,0
2007-06-12,40.603,40.772,39.525,40.03,43504,0
2007-06-13,40.198,41.226,39.942,40.969,29035,0
2007-06-14,41.068,41.108,40.495,40.722,35208,0
2007-06-15,41.758,42.838,41.246,41.807,108662,0
2007-06-18,41.836,43.005,41.836,42.54,53724,0
2007-06-19,42.341,43.688,42.341,43.301,109373,0
2007-06-20,43.331,43.895,42.212,42.798,76491,0
2007-06-21,42.55,43.391,42.371,42.431,74666,0
2007-06-22,42.262,42.947,40.366,40.366,281975,0
2007-06-25,40.366,40.999,39.704,40.406,146197,0
2007-06-26,40.524,40.95,39.783,40.03,76491,0
2007-06-27,41.61,47.443,41.58,45.713,438998,0
2007-06-28,45.117,45.881,44.213,44.497,218033,0
2007-06-29,44.84,45.286,42.897,43.539,120804,0
2007-07-02,43.836,45.752,43.836,45.157,167952,0
2007-07-03,45.207,45.276,44.243,44.292,44112,0
2007-07-05,44.575,46.505,44.575,46.187,232803,0
2007-07-06,46.108,46.762,45.99,46.505,125459,0
2007-07-09,46.495,46.703,45.276,46.177,81647,0
2007-07-10,45.781,46.128,45.147,45.475,108966,0
2007-07-11,45.544,45.752,45.058,45.663,66976,0
2007-07-12,45.99,46.732,45.98,46.456,103706,0
2007-07-13,46.267,46.545,44.9,45.266,88430,0
2007-07-16,45.068,45.236,44.243,44.694,80840,0
2007-07-17,44.722,45.831,44.722,45.246,87818,0
2007-07-18,44.968,45.018,43.361,44.438,59189,0
2007-07-19,44.772,45.455,44.193,44.448,69408,0
2007-07-20,44.351,44.399,42.183,42.956,136991,0
2007-07-23,43.192,43.875,42.6,42.669,74063,0
2007-07-24,41.896,42.045,39.465,40.228,95308,0
2007-07-25,40.276,41.453,39.654,41.266,189297,0
2007-07-26,40.425,42.143,39.515,40.435,152271,0
2007-07-27,40.376,40.386,37.767,37.925,174931,0
2007-07-30,38.429,38.597,36.679,38.567,162081,0
2007-07-31,38.744,38.892,36.856,37.123,137700,0
2007-08-01,37.321,38.704,36.886,37.787,144479,0
2007-08-02,37.954,38.37,37.251,38.113,134260,0
2007-08-03,38.173,38.193,36.757,36.965,92676,0
2007-08-06,37.075,38.655,34.842,38.311,153685,0
2007-08-07,38.173,39.773,37.747,39.04,125965,0
2007-08-08,39.535,42.669,38.793,42.123,243125,0
2007-08-09,41.266,43.945,40.92,43.242,138206,0
2007-08-10,42.351,46.456,40.881,43.489,176549,0
2007-08-13,43.985,45.653,41.365,41.365,135776,0
2007-08-14,41.463,41.816,40.94,41.394,117567,0
2007-08-15,41.404,42.411,39.159,39.248,74363,0
2007-08-16,39.209,43.885,38.714,43.47,99756,0
2007-08-17,45.96,46.624,43.479,43.628,139218,0
2007-08-20,43.737,44.516,42.51,43.055,49271,0
2007-08-21,42.699,42.995,41.985,42.848,27621,0
2007-08-22,43.351,43.845,41.521,43.035,55949,0
2007-08-23,43.064,43.064,41.108,41.531,47147,0
2007-08-24,41.472,42.6,40.762,42.58,30049,0
2007-08-27,42.371,42.49,41.177,41.58,32779,0
2007-08-28,41.256,41.256,39.04,39.426,63336,0
2007-08-29,39.713,40.979,38.883,40.861,30659,0
2007-08-30,40.306,41.345,39.783,40.01,17101,0
2007-08-31,40.286,41.048,39.485,40.9,29136,0
2007-09-04,40.643,42.163,39.922,41.236,58680,0
2007-09-05,40.891,40.891,38.567,39.169,63030,0
2007-09-06,39.357,39.892,39.07,39.664,44720,0
2007-09-07,39.1,39.1,37.241,38.547,72644,0
2007-09-10,38.714,38.793,37.954,38.429,51903,0
2007-09-11,38.488,38.833,37.717,38.823,67789,0
2007-09-12,38.625,39.001,37.747,38.35,56050,0
2007-09-13,38.547,39.585,38.063,39.04,75172,0
2007-09-14,38.695,39.347,38.083,38.744,72745,0
2007-09-17,38.714,38.714,37.895,38.212,51297,0
2007-09-18,38.35,39.614,38.044,39.565,82965,0
2007-09-19,40.03,42.005,39.485,41.807,96621,0
2007-09-20,41.807,41.807,39.644,40.683,73151,0
2007-09-21,41.068,41.068,39.991,40.455,85290,0
2007-09-24,40.455,40.455,38.922,39.545,60604,0
2007-09-25,39.377,41.502,39.377,41.482,90551,0
2007-09-26,41.59,41.59,38.714,39.832,70116,0
2007-09-27,40.09,41.068,38.783,39.535,71935,0
2007-09-28,39.585,40.128,36.946,37.025,89037,0
2007-10-01,37.025,39.436,36.866,39.189,80940,0
2007-10-02,39.445,39.922,38.892,39.377,79425,0
2007-10-03,39.07,39.674,37.578,38.034,74163,0
2007-10-04,38.262,38.922,37.479,37.836,81142,0
2007-10-05,38.321,40.198,38.252,39.189,102185,0
2007-10-08,39.189,39.278,38.448,38.547,80637,0
2007-10-09,38.773,38.833,36.66,37.954,122120,0
2007-10-10,37.806,38.941,37.677,38.763,106336,0
2007-10-11,39.04,39.05,37.608,37.757,116455,0
2007-10-12,37.657,38.193,37.657,38.093,64956,0
2007-10-15,37.974,37.974,37.133,37.459,99050,0
2007-10-16,37.429,37.944,37.085,37.479,79828,0
2007-10-17,37.974,38.399,37.508,37.508,132036,0
2007-10-18,37.558,37.876,37.36,37.508,76997,0
2007-10-19,37.409,37.628,35.868,35.868,102490,0
2007-10-22,35.434,38.173,35.425,38.153,72745,0
2007-10-23,38.773,38.773,36.412,36.689,152876,0
2007-10-24,35.829,37.065,34.197,37.065,210243,0
2007-10-25,36.916,37.429,36.353,36.62,120500,0
2007-10-26,37.045,38.222,36.234,38.083,101177,0
2007-10-29,38.36,38.36,36.502,36.63,94803,0
2007-10-30,36.393,37.251,36.303,36.827,173212,0
2007-10-31,36.906,38.133,36.412,37.192,62629,0
2007-11-01,36.57,37.232,36.482,36.57,128696,0
2007-11-02,36.57,37.065,36.56,36.738,99554,0
2007-11-05,36.313,37.399,36.085,36.896,63437,0
2007-11-06,37.094,37.657,36.263,37.479,78408,0
2007-11-07,36.965,36.965,36.036,36.58,130213,0
2007-11-08,36.936,37.994,36.006,37.419,93183,0
2007-11-09,36.876,37.866,36.432,37.35,96319,0
2007-11-12,37.35,39.406,36.67,37.876,75478,0
2007-11-13,38.311,39.535,38.311,39.436,80335,0
2007-11-14,39.416,39.535,37.697,38.073,93889,0
2007-11-15,37.964,38.321,36.817,37.558,91869,0
2007-11-16,37.558,38.034,36.531,37.806,117465,0
2007-11-19,37.321,37.439,36.502,36.827,97230,0
2007-11-20,36.985,37.142,35.878,36.689,171695,0
2007-11-21,36.403,36.747,35.316,35.947,74463,0
2007-11-23,36.303,38.034,36.254,37.489,25292,0
2007-11-26,37.202,37.767,35.868,35.947,41279,0
2007-11-27,36.075,37.281,36.055,36.403,52813,0
2007-11-28,36.956,38.34,36.62,37.687,61819,0
2007-11-29,37.479,37.628,35.75,36.452,56356,0
2007-11-30,37.065,37.737,36.482,36.936,102084,0
2007-12-03,36.866,36.876,36.442,36.6,80029,0
2007-12-04,36.6,37.182,36.442,36.62,65867,0
2007-12-05,36.866,37.538,36.462,36.777,88430,0
2007-12-06,36.767,38.014,36.708,37.925,60198,0
2007-12-07,38.123,38.38,37.261,37.528,40370,0
2007-12-10,37.528,38.222,37.528,37.994,69614,0
2007-12-11,38.054,38.262,36.551,36.67,70217,0
2007-12-12,38.153,38.547,37.015,37.37,81242,0
2007-12-13,36.985,37.222,36.58,37.094,53116,0
2007-12-14,36.462,37.114,36.462,36.67,57671,0
2007-12-17,36.273,36.323,35.552,35.552,100165,0
2007-12-18,35.848,37.886,35.601,37.796,77299,0
2007-12-19,37.727,37.727,35.74,36.006,104010,0
2007-12-20,36.323,36.462,35.966,36.164,112203,0
2007-12-21,36.777,38.912,36.777,38.912,178169,0
2007-12-24,38.547,39.179,38.518,39.14,30354,0
2007-12-26,38.991,41.236,38.991,41.048,61110,0
2007-12-27,41.316,41.434,39.12,39.12,59847,0
2007-12-28,39.317,39.872,38.645,38.724,67280,0
2007-12-31,38.448,38.537,37.35,37.558,51499,0
2008-01-02,37.984,38.143,35.937,36.521,86000,0
2008-01-03,38.625,42.748,38.547,39.04,437179,0
2008-01-04,37.479,40.425,36.58,39.614,160867,0
2008-01-07,40.346,41.856,38.902,41.029,158136,0
2008-01-08,41.296,42.064,39.317,39.436,93991,0
2008-01-09,39.337,40.08,38.655,39.436,105562,0
2008-01-10,38.941,41.374,38.941,40.683,74970,0
2008-01-11,40.445,40.445,38.36,38.508,75071,0
2008-01-14,38.853,39.11,38.014,38.193,82862,0
2008-01-15,37.37,37.856,36.412,37.35,141748,0
2008-01-16,37.419,37.856,36.728,37.499,151766,0
2008-01-17,37.974,38.567,36.62,37.172,144178,0
2008-01-18,36.422,37.677,35.1,35.947,185352,0
2008-01-22,34.514,38.615,34.514,38.252,119046,0
2008-01-23,37.152,40.286,37.065,39.832,115945,0
2008-01-24,39.932,40.406,38.024,38.37,102894,0
2008-01-25,39.445,39.445,37.558,37.796,97338,0
2008-01-28,37.588,38.695,36.975,38.615,72851,0
2008-01-29,38.783,38.873,37.35,38.873,57874,0
2008-01-30,38.528,39.219,37.667,37.757,58985,0
2008-01-31,37.065,40.742,36.985,40.366,91361,0
2008-02-01,40.03,40.128,37.876,39.535,89843,0
2008-02-04,39.337,39.535,38.606,39.455,74063,0
2008-02-05,38.498,38.793,37.568,37.767,94192,0
2008-02-06,38.004,38.695,37.035,37.241,86000,0
2008-02-07,37.104,38.695,37.025,38.123,97129,0
2008-02-08,37.994,37.994,36.254,36.531,139521,0
2008-02-11,36.58,38.103,36.095,37.479,206475,0
2008-02-12,37.598,38.981,37.172,38.763,113317,0
2008-02-13,39.535,40.91,39.288,40.811,134563,0
2008-02-14,40.742,40.742,37.578,38.004,96115,0
2008-02-15,37.707,37.707,36.59,37.085,116959,0
2008-02-19,37.439,37.578,36.383,36.837,59996,0
2008-02-20,36.64,38.271,36.244,38.232,199617,0
2008-02-21,38.498,38.744,35.74,35.917,196885,0
2008-02-22,35.917,36.689,35.316,36.58,296544,0
2008-02-25,36.66,38.902,36.174,38.704,126167,0
2008-02-26,38.399,40.03,38.193,39.13,204981,0
2008-02-27,38.734,39.505,38.034,38.054,153483,0
2008-02-28,37.856,40.524,37.429,39.515,255164,0
2008-02-29,38.744,39.535,37.727,38.183,361097,0
2008-03-03,38.054,39.585,37.767,39.495,657237,0
2008-03-04,39.04,40,38.399,39.377,491157,0
2008-03-05,39.14,39.565,38.478,38.961,477547,0
2008-03-06,38.823,39.09,37.311,37.727,560107,0
2008-03-07,37.241,38.685,37.142,37.846,340961,0
2008-03-10,38.044,38.399,36.531,36.777,191123,0
2008-03-11,37.905,38.202,36.393,37.876,211005,0
2008-03-12,38.093,38.429,36.67,36.679,310306,0
2008-03-13,36.224,38.931,36.224,38.625,199467,0
2008-03-14,38.883,38.931,36.313,37.192,283408,0
2008-03-17,35.976,36.876,35.287,35.444,307088,0
2008-03-18,36.134,37.015,34.792,36.827,202856,0
2008-03-19,37.162,37.499,35.444,35.444,290485,0
2008-03-20,35.73,36.373,35.1,36.125,262448,0
2008-03-24,36.333,36.965,36.125,36.64,113317,0
2008-03-25,36.718,37.687,36.065,37.618,134970,0
2008-03-26,37.36,38.803,36.906,38.753,133044,0
2008-03-27,38.912,39.228,35.591,36.66,245655,0
2008-03-28,36.777,37.747,36.006,36.293,122829,0
2008-03-31,36.442,37.856,35.897,36.66,109067,0
2008-04-01,37.202,37.974,36.965,37.638,71025,0
2008-04-02,39.535,42.025,38.892,38.912,326503,0
2008-04-03,38.912,41.6,38.912,41.414,253316,0
2008-04-04,41.511,43.331,41.444,43.114,249600,0
2008-04-07,42.956,44.645,42.51,43.678,209938,0
2008-04-08,43.421,45.385,43.321,44.341,190310,0
2008-04-09,44.341,44.87,42.788,42.848,186770,0
2008-04-10,42.738,44.625,42.738,44.104,181408,0
2008-04-11,43.875,44.497,43.242,44.044,221879,0
2008-04-14,44.114,44.88,44.114,44.332,142432,0
2008-04-15,44.448,45.197,44.448,44.968,141135,0
2008-04-16,45.475,46.654,44.998,46.177,196795,0
2008-04-17,46.128,46.515,45.346,46.02,156527,0
2008-04-18,46.921,47.512,46.197,46.456,218628,0
2008-04-21,46.01,47.502,45.99,46.95,218169,0
2008-04-22,46.634,47.237,45.742,47.01,164662,0
2008-04-23,47.217,47.855,46.267,47.364,123326,0
2008-04-24,47.482,48.311,46.822,47.767,167780,0
2008-04-25,48.37,48.598,47.168,47.658,126523,0
2008-04-28,47.452,48.083,47.344,47.767,131958,0
2008-04-29,47.628,47.628,45.91,46.792,195091,0
2008-04-30,46.624,48.638,46.038,46.267,315799,0
2008-05-01,46.356,49.023,46.356,48.826,240366,0
2008-05-02,49.122,49.877,47.698,47.984,131186,0
2008-05-05,47.608,48.618,47.237,48.083,134549,0
2008-05-06,47.698,48.449,47.384,48.063,185023,0
2008-05-07,48.212,48.598,46.802,47.029,211353,0
2008-05-08,47.128,47.275,46.098,46.158,102078,0
2008-05-09,46.108,46.812,45.881,46.614,88671,0
2008-05-12,46.842,47.502,46.525,47.246,93999,0
2008-05-13,47.246,48.122,46.792,47.658,60827,0
2008-05-14,48.142,48.459,47.727,48.132,88286,0
2008-05-15,47.935,48.241,46.97,48.132,63937,0
2008-05-16,48.241,48.241,46.088,46.555,92105,0
2008-05-19,47.658,49.628,47.658,48.984,314666,0
2008-05-20,48.578,48.598,47.246,47.915,98534,0
2008-05-21,48.162,48.727,46.782,47.217,100050,0
2008-05-22,47.188,48.648,46.891,47.964,122164,0
2008-05-23,47.443,47.443,45.197,45.385,125099,0
2008-05-27,45.226,47.885,45.177,47.423,136785,0
2008-05-28,47.835,48.648,47.128,47.638,83812,0
2008-05-29,47.589,48.925,47.01,48.598,205000,0
2008-05-30,48.697,48.697,47.285,47.443,85383,0
2008-06-02,47.56,47.56,44.772,45.841,104550,0
2008-06-03,45.93,46.346,44.399,44.635,112336,0
2008-06-04,44.635,47.019,44.438,45.861,129202,0
2008-06-05,45.801,48.122,45.732,47.324,109161,0
2008-06-06,47.099,47.246,46.02,46.068,93468,0
2008-06-09,45.811,46.614,44.429,45.256,107418,0
2008-06-10,44.83,46.078,44.83,45.881,95360,0
2008-06-11,46.227,46.227,44.772,44.782,79408,0
2008-06-12,45.365,46.456,45.167,45.356,117201,0
2008-06-13,45.95,46.782,45.713,46.782,107382,0
2008-06-16,46.95,48.419,46.594,47.324,178078,0
2008-06-17,47.295,47.845,46.684,46.732,128517,0
2008-06-18,46.406,47.532,46.336,47.089,81735,0
2008-06-19,47.158,48.112,47.158,47.796,133492,0
2008-06-20,47.608,47.865,45.385,46.802,200426,0
2008-06-23,47.374,47.55,45.723,45.92,98009,0
2008-06-24,45.653,46.644,44.605,45.514,129291,0
2008-06-25,45.564,46.594,45.306,46.297,130704,0
2008-06-26,46.297,47.039,45.217,45.633,167648,0
2008-06-27,45.633,46.555,44.85,45.385,274782,0
2008-06-30,44.988,45.801,44.054,44.143,256244,0
2008-07-01,44.004,44.322,42.272,44.153,186704,0
2008-07-02,47.256,49.857,46.644,47.423,532024,0
2008-07-03,47.354,47.354,44.457,46.307,159738,0
2008-07-07,46.832,47.727,45.871,46.396,292705,0
2008-07-08,46.575,47.433,45.117,46.762,251253,0
2008-07-09,46.941,47.472,46.326,46.446,191011,0
2008-07-10,46.456,46.842,45.375,46.058,205559,0
2008-07-11,45.435,46.058,44.074,44.89,235939,0
2008-07-14,45.177,45.256,43.321,43.756,171427,0
2008-07-15,43.202,45.693,43.182,44.722,195981,0
2008-07-16,44.92,46.356,44.332,45.614,176028,0
2008-07-17,45.761,46.485,44.988,46.475,177673,0
2008-07-18,46.555,46.792,45.761,46.307,108508,0
2008-07-21,46.456,46.505,45.097,45.574,105007,0
2008-07-22,45.068,46.604,45.068,46.535,188803,0
2008-07-23,46.872,46.872,45.94,46.316,96651,0
2008-07-24,46.624,46.654,46.108,46.505,277382,0
2008-07-25,46.762,46.842,46.167,46.535,148546,0
2008-07-28,46.456,46.456,44.448,44.85,78762,0
2008-07-29,45.246,46.128,45.207,45.713,67915,0
2008-07-30,45.475,45.91,44.233,45.266,117399,0
2008-07-31,44.507,45.435,44.044,44.252,115470,0
2008-08-01,44.004,45.058,43.431,44.438,63787,0
2008-08-04,44.322,44.507,42.619,42.995,69078,0
2008-08-05,42.956,44.968,42.956,44.93,178284,0
2008-08-06,44.694,45.236,44.074,45.068,70487,0
2008-08-07,44.457,44.722,43.579,43.995,67284,0
2008-08-08,43.955,45.266,43.955,44.272,132735,0
2008-08-11,44.351,45.831,44.292,45.217,105124,0
2008-08-12,45.018,45.157,43.915,44.173,70568,0
2008-08-13,44.477,45.544,44.477,45.286,92709,0
2008-08-14,45.127,45.663,44.87,45.266,63850,0
2008-08-15,45.643,45.98,44.252,45.217,113010,0
2008-08-18,45.584,45.584,44.282,44.674,45573,0
2008-08-19,44.477,44.565,44.014,44.565,56285,0
2008-08-20,44.742,44.93,43.855,44.389,56919,0
2008-08-21,43.985,44.183,43.262,43.727,64735,0
2008-08-22,43.836,44.92,43.796,44.595,47043,0
2008-08-25,44.448,44.448,42.193,42.828,65049,0
2008-08-26,43.152,43.549,42.56,43.331,62842,0
2008-08-27,43.262,43.935,42.679,43.519,59978,0
2008-08-28,43.519,43.737,42.5,43.638,159338,0
2008-08-29,43.549,43.559,42.005,42.53,65397,0
2008-09-02,43.47,43.895,42.153,42.798,114198,0
2008-09-03,42.619,44.153,42.282,44.004,102368,0
2008-09-04,43.658,43.836,42.252,43.549,98557,0
2008-09-05,43.143,43.489,42.193,42.53,90461,0
2008-09-08,43.084,43.401,42.361,43.291,80111,0
2008-09-09,43.479,44.525,42.986,43.123,84050,0
2008-09-10,43.479,45.157,43.381,44.92,111803,0
2008-09-11,44.92,46.416,44.282,46.287,125024,0
2008-09-12,46.029,46.842,45.365,46.842,100789,0
2008-09-15,46.416,47.413,45.018,45.207,89954,0
2008-09-16,45.028,46.456,44.429,46.307,88066,0
2008-09-17,45.415,45.544,44.252,45.008,205808,0
2008-09-18,46.098,46.703,44.92,46.436,207595,0
2008-09-19,46.703,46.703,45.761,46.703,280539,0
2008-09-22,46.227,46.703,45.732,46.585,174940,0
2008-09-23,46.654,46.693,45.95,46.02,67084,0
2008-09-24,46.148,46.416,44.565,45.604,99611,0
2008-09-25,45.761,46.674,45.663,46.058,96455,0
2008-09-26,45.415,45.415,44.772,45.236,100057,0
2008-09-29,44.477,45.117,43.381,43.401,73975,0
2008-09-30,44.183,44.183,42.113,42.59,115624,0
2008-10-01,42.242,43.055,42.203,42.877,68990,0
2008-10-02,42.719,42.719,39.575,39.585,70964,0
2008-10-03,40.138,40.623,38.38,38.38,77629,0
2008-10-06,37.787,38.714,36.164,38.458,175051,0
2008-10-07,38.843,39.972,37.36,37.568,184946,0
2008-10-08,36.502,37.737,36.134,36.134,184495,0
2008-10-09,36.214,36.234,33.061,33.061,109734,0
2008-10-10,31.738,33.989,30.738,32.816,270654,0
2008-10-13,33.209,34.693,32.865,34.693,140897,0
2008-10-14,34.842,35.228,33.763,34.633,167826,0
2008-10-15,34.455,34.752,32.075,32.125,133837,0
2008-10-16,32.419,35.316,31.48,35.04,145712,0
2008-10-17,34.078,35.238,33.316,33.425,100575,0
2008-10-20,33.604,34.375,32.855,34.355,83773,0
2008-10-21,33.891,35.001,33.743,33.773,91928,0
2008-10-22,33.111,33.594,31.55,31.857,70026,0
2008-10-23,32.045,32.558,30.114,31.857,125338,0
2008-10-24,30.194,31.748,29.849,31.135,112327,0
2008-10-27,30.638,31.292,29.198,29.198,71152,0
2008-10-28,29.228,31.155,28.456,31.145,83499,0
2008-10-29,31.876,31.966,29.622,30.154,122360,0
2008-10-30,31.282,33.841,31.282,32.716,153638,0
2008-10-31,32.331,32.409,31.135,32.252,165875,0
2008-11-03,32.233,32.321,30.747,31.183,114823,0
2008-11-04,31.679,31.728,30.658,31.174,123175,0
2008-11-05,30.886,31.351,29.345,29.534,91886,0
2008-11-06,29.257,30.066,29.031,29.414,50858,0
2008-11-07,29.642,29.711,28.337,29.021,75274,0
2008-11-10,29.553,29.553,26.478,26.923,253640,0
2008-11-11,26.834,27.604,26.587,26.765,119731,0
2008-11-12,26.388,26.675,26.132,26.132,132460,0
2008-11-13,26.221,28.09,25.451,28.06,143428,0
2008-11-14,27.674,27.912,25.957,25.957,138668,0
2008-11-17,25.719,26.368,25.719,25.887,91811,0
2008-11-18,25.996,26.705,25.431,26.162,109365,0
2008-11-19,25.897,26.547,25.254,25.56,150903,0
2008-11-20,25.403,26.112,24.857,25.303,157623,0
2008-11-21,25.64,25.907,23.671,25.808,153543,0
2008-11-24,26.055,27.269,25.353,26.983,116204,0
2008-11-25,27.171,27.171,25.947,26.725,72233,0
2008-11-26,26.527,28.05,26.478,27.446,140032,0
2008-11-28,26.834,27.417,26.834,27.388,42702,0
2008-12-01,26.784,27.033,24.167,24.267,110413,0
2008-12-02,24.58,25.769,24.324,25.58,136004,0
2008-12-03,24.996,26.656,24.996,26.249,97479,0
2008-12-04,25.996,26.577,24.531,25.215,100049,0
2008-12-05,24.69,26.557,24.167,26.517,90114,0
2008-12-08,27.152,27.724,26.834,27.21,97094,0
2008-12-09,26.874,28.04,26.182,26.368,66209,0
2008-12-10,26.705,27.378,26.289,26.646,66572,0
2008-12-11,26.221,26.537,25.106,25.62,79966,0
2008-12-12,25.215,26.953,25.215,26.953,98251,0
2008-12-15,26.983,27.053,24.937,25.62,93752,0
2008-12-16,26.035,26.646,25.323,26.567,112182,0
2008-12-17,26.388,27.763,26.299,27.515,71644,0
2008-12-18,27.585,28.297,27.112,27.495,110154,0
2008-12-19,28.317,29.188,28.169,28.545,251503,0
2008-12-22,28.565,28.664,26.824,27.932,140601,0
2008-12-23,28.14,28.327,27.21,27.259,87520,0
2008-12-24,27.19,27.853,26.923,27.783,27104,0
2008-12-26,27.882,28.12,27.525,27.972,36765,0
2008-12-29,27.843,28.09,26.894,27.2,57109,0
2008-12-30,27.455,28.367,27.338,28.347,50957,0
2008-12-31,28.417,29.77,28.179,29.345,74427,0
2009-01-02,29.384,29.504,28.555,29.296,68203,0
2009-01-05,29.13,29.316,28.367,29.021,66883,0
2009-01-06,29.041,29.919,28.664,29.534,79166,0
2009-01-07,28.862,30.35,28.436,30.184,174489,0
2009-01-08,30.648,31.411,29.218,30.194,77535,0
2009-01-09,29.81,29.81,28.614,28.733,110219,0
2009-01-12,28.614,29.335,28.218,28.733,66667,0
2009-01-13,28.614,29.247,28.13,28.516,46452,0
2009-01-14,28.05,28.05,26.408,26.745,118467,0
2009-01-15,26.685,28.13,26.172,27.873,62288,0
2009-01-16,28.05,28.317,27.239,28.218,63773,0
2009-01-20,27.754,27.902,26.666,26.755,72874,0
2009-01-21,26.953,28.317,26.685,28.189,72408,0
2009-01-22,27.575,27.684,26.537,27.013,65748,0
2009-01-23,26.398,26.983,25.966,26.359,58225,0
2009-01-26,26.458,27.407,26.045,26.339,53358,0
2009-01-27,26.388,27.063,26.249,26.617,40224,0
2009-01-28,26.765,27.902,26.636,27.763,79173,0
2009-01-29,27.162,27.427,26.221,26.458,73632,0
2009-01-30,26.735,26.774,25.283,25.937,90169,0
2009-02-02,25.67,27.072,25.65,26.784,76888,0
2009-02-03,26.923,27.338,26.488,27.082,51683,0
2009-02-04,27.003,27.555,26.202,26.468,35869,0
2009-02-05,26.359,27.446,26.102,27.102,65020,0
2009-02-06,26.953,29.582,26.834,29.011,104801,0
2009-02-09,28.981,29.296,28.297,28.872,70656,0
2009-02-10,28.833,29.228,27.299,27.565,74209,0
2009-02-11,27.624,28.426,27.624,28.12,54803,0
2009-02-12,27.813,28.912,27.813,28.833,65025,0
2009-02-13,28.932,29.514,28.407,28.644,66234,0
2009-02-17,27.604,27.892,27.368,27.595,67638,0
2009-02-18,27.734,27.734,27.102,27.358,66013,0
2009-02-19,27.873,27.873,27.162,27.318,75414,0
2009-02-20,26.884,27.475,26.398,27.072,60866,0
2009-02-23,27.162,27.309,25.65,25.689,73530,0
2009-02-24,26.025,26.765,25.759,26.607,89310,0
2009-02-25,26.507,26.507,24.957,25.303,71575,0
2009-02-26,25.451,25.451,23.82,23.919,63040,0
2009-02-27,23.621,24.403,23.393,23.681,73642,0
2009-03-02,23.383,23.572,22.437,22.536,66492,0
2009-03-03,22.783,23.244,22.278,22.298,98788,0
2009-03-04,22.487,22.734,22.012,22.417,124726,0
2009-03-05,21.963,22.25,20.835,20.983,134747,0
2009-03-06,21.222,21.586,20.37,21.162,82740,0
2009-03-09,21.013,21.103,19.925,20.004,78469,0
2009-03-10,20.429,21.824,20.33,21.576,110410,0
2009-03-11,21.645,22.397,21.546,22.211,90267,0
2009-03-12,22.171,23.671,21.873,23.097,92351,0
2009-03-13,23.145,24.138,23.058,23.919,75335,0
2009-03-16,24.018,24.551,23.562,23.75,132282,0
2009-03-17,23.77,24.541,23.661,24.364,59461,0
2009-03-18,24.324,26.142,24.018,25.769,103909,0
2009-03-19,25.769,26.142,25.501,25.59,133580,0
2009-03-20,25.799,26.527,25.799,26.182,88606,0
2009-03-23,26.784,28.496,26.656,28.496,91416,0
2009-03-24,28.367,28.486,27.397,27.485,121651,0
2009-03-25,27.684,28.703,26.527,27.992,84671,0
2009-03-26,28.387,29.819,28.387,29.562,110391,0
2009-03-27,29.159,29.859,28.407,28.426,89674,0
2009-03-30,27.773,28.426,27.249,28.218,114036,0
2009-03-31,28.614,30.499,27.515,27.515,175436,0
2009-04-01,27.22,28.952,26.765,28.525,200593,0
2009-04-02,32.855,35.307,31.876,34.177,415446,0
2009-04-03,34.266,36.283,34.266,36.273,147598,0
2009-04-06,35.887,36.125,34.981,35.335,184259,0
2009-04-07,35.021,35.799,34.752,35.641,121112,0
2009-04-08,35.799,36.827,34.594,34.931,108195,0
2009-04-09,35.73,37.35,35.671,37.341,126342,0
2009-04-13,37.025,37.707,36.827,37.449,71745,0
2009-04-14,37.142,37.399,35.878,35.897,77410,0
2009-04-15,35.858,37.261,35.858,37.123,54984,0
2009-04-16,37.36,38.093,36.244,37.925,115830,0
2009-04-17,38.044,38.567,37.321,37.628,91920,0
2009-04-20,36.916,36.916,35.779,36.055,82014,0
2009-04-21,36.016,36.837,35.522,36.541,88830,0
2009-04-22,35.858,37.727,35.809,36.432,90967,0
2009-04-23,36.57,36.57,35.405,35.996,85868,0
2009-04-24,36.521,36.995,36.075,36.194,112605,0
2009-04-27,35.522,36.767,35.16,36.698,106909,0
2009-04-28,36.244,37.697,35.651,36.846,172035,0
2009-04-29,37.045,38.35,36.383,37.489,156309,0
2009-04-30,37.687,37.876,36.492,36.856,203852,0
2009-05-01,36.856,37.311,36.026,36.926,138322,0
2009-05-04,37.162,37.35,36.67,37.35,95011,0
2009-05-05,37.045,37.281,36.6,36.946,103828,0
2009-05-06,37.271,37.618,36.085,36.303,92102,0
2009-05-07,36.65,36.698,35.621,36.254,98314,0
2009-05-08,36.63,37.311,36.115,36.846,96133,0
2009-05-11,36.075,36.075,35.325,35.365,91881,0
2009-05-12,35.473,35.473,34.098,34.584,93075,0
2009-05-13,34.148,34.148,32.321,32.944,137960,0
2009-05-14,33.189,34.405,32.944,33.425,79238,0
2009-05-15,33.366,33.624,32.439,33.14,93170,0
2009-05-18,33.475,34.206,33.286,34.187,68140,0
2009-05-19,33.851,34.098,33.169,33.336,97943,0
2009-05-20,33.693,34.068,33.051,33.276,140700,0
2009-05-21,32.944,33.316,32.38,32.954,81889,0
2009-05-22,33.266,33.515,32.519,33.022,91656,0
2009-05-26,32.706,34.594,32.677,34.118,151441,0
2009-05-27,33.989,34.276,33.071,33.199,62136,0
2009-05-28,33.554,33.634,31.986,33.455,57127,0
2009-05-29,33.16,33.783,32.776,33.753,86179,0
2009-06-01,32.223,34.049,31.183,33.901,125589,0
2009-06-02,33.634,35.268,33.465,35.1,154410,0
2009-06-03,35.365,35.365,34.574,35.325,74514,0
2009-06-04,35.365,36.036,34.574,35.395,74610,0
2009-06-05,35.621,36.204,35.11,35.858,52407,0
2009-06-08,35.581,36.234,34.991,35.651,79459,0
2009-06-09,35.74,36.333,35.395,35.917,89975,0
2009-06-10,36.323,37.025,35.552,36.856,130315,0
2009-06-11,37.075,37.608,37.075,37.331,124639,0
2009-06-12,37.094,37.677,36.846,37.628,75070,0
2009-06-15,37.065,37.459,36.551,37.379,75691,0
2009-06-16,37.747,38.458,37.538,37.856,91348,0
2009-06-17,37.697,38.941,37.608,38.389,72467,0
2009-06-18,38.232,38.655,38.034,38.389,72970,0
2009-06-19,38.922,39.14,38.202,38.37,83398,0
2009-06-22,38.202,38.262,37.055,37.162,112881,0
2009-06-23,37.449,37.618,36.482,36.61,62080,0
2009-06-24,37.045,37.568,35.591,36.194,84579,0
2009-06-25,36.016,36.63,35.878,36.541,46992,0
2009-06-26,36.502,36.965,35.74,36.965,203076,0
2009-06-29,36.797,37.212,36.085,36.412,68430,0
2009-06-30,36.551,37.172,36.224,36.738,183765,0
2009-07-01,39.565,41.384,38.242,38.291,346320,0
2009-07-02,38.004,38.448,36.273,36.273,247566,0
2009-07-06,36.995,38.399,36.995,38.143,162899,0
2009-07-07,38.212,38.35,37.677,37.826,105549,0
2009-07-08,38.014,38.262,37.568,37.796,133175,0
2009-07-09,37.925,38.044,37.094,37.152,80716,0
2009-07-10,37.045,37.558,36.975,37.479,52635,0
2009-07-13,37.518,38.123,37.055,38.063,185774,0
2009-07-14,38.123,38.153,37.806,37.925,76494,0
2009-07-15,38.202,38.448,37.588,38.103,234507,0
2009-07-16,38.004,38.744,38.004,38.635,134049,0
2009-07-17,38.773,38.773,38.153,38.518,81305,0
2009-07-20,38.833,39.05,38.468,38.853,141869,0
2009-07-21,38.931,39.1,37.836,38.518,141177,0
2009-07-22,38.33,38.951,38.123,38.685,121687,0
2009-07-23,38.518,38.981,38.113,38.33,174622,0
2009-07-24,38.063,38.873,38.054,38.409,120061,0
2009-07-27,38.704,38.704,38.232,38.645,115425,0
2009-07-28,38.518,39.169,38.458,39.13,100059,0
2009-07-29,38.902,39.396,38.753,39.159,73808,0
2009-07-30,39.436,39.684,38.971,39.357,194861,0
2009-07-31,39.367,39.445,38.468,38.468,222247,0
2009-08-03,38.971,38.971,38.321,38.773,142698,0
2009-08-04,38.567,39.219,38.429,39.189,196916,0
2009-08-05,39.317,39.565,38.537,39.189,91346,0
2009-08-06,39.436,39.436,38.202,38.823,59322,0
2009-08-07,39.426,39.813,39.317,39.644,127875,0
2009-08-10,39.308,39.733,39.308,39.644,86683,0
2009-08-11,39.445,39.694,38.813,39.248,97813,0
2009-08-12,39.317,40.792,39.159,40.485,74097,0
2009-08-13,40.831,41.424,40.643,41.276,54631,0
2009-08-14,41.108,41.246,40.435,40.782,84120,0
2009-08-17,39.991,40.583,39.694,40.376,60624,0
2009-08-18,40.663,41.187,40.544,40.871,57395,0
2009-08-19,40.326,41.355,40.306,41.157,45159,0
2009-08-20,40.979,41.394,40.92,41.296,41195,0
2009-08-21,41.551,42.49,41.551,42.292,76536,0
2009-08-24,42.52,42.52,40.92,41.414,116358,0
2009-08-25,41.502,42.5,41.325,42.193,83740,0
2009-08-26,42.035,42.838,41.906,42.103,38812,0
2009-08-27,42.103,42.103,41.058,41.511,51847,0
2009-08-28,41.738,42.015,40.623,41.058,35433,0
2009-08-31,40.692,40.712,39.327,39.426,117602,0
2009-09-01,39.07,39.674,37.499,38.429,177305,0
2009-09-02,38.153,39.1,38.153,38.753,86408,0
2009-09-03,39.14,39.475,38.173,39.436,38659,0
2009-09-04,39.465,39.862,39.02,39.813,59244,0
2009-09-08,40.03,40.04,39.406,40.04,27949,0
2009-09-09,40.128,40.92,39.842,40.445,33826,0
2009-09-10,40.445,41.226,40.188,41.226,43754,0
2009-09-11,41.226,41.276,40.732,41.048,21861,0
2009-09-14,40.752,42.193,40.752,42.173,35467,0
2009-09-15,41.995,42.778,41.995,42.738,41587,0
2009-09-16,42.748,43.608,42.52,43.529,62477,0
2009-09-17,43.598,44.399,43.381,44.399,53835,0
2009-09-18,44.448,44.477,43.796,43.925,62723,0
2009-09-21,43.658,44.004,43.411,43.855,17381,0
2009-09-22,44.034,44.272,42.858,42.907,41232,0
2009-09-23,42.183,43.192,42.183,42.699,147827,0
2009-09-24,42.808,43.648,42.659,43.539,120014,0
2009-09-25,43.341,44.133,43.301,43.885,54240,0
2009-09-28,43.975,44.732,43.668,43.925,61951,0
2009-09-29,43.836,45.068,43.727,44.535,63209,0
2009-09-30,44.615,44.615,43.588,43.935,72803,0
2009-10-01,43.688,44.645,43.559,44.292,78308,0
2009-10-02,44.004,44.371,43.737,43.995,43584,0
2009-10-05,44.074,44.312,43.895,44.163,45515,0
2009-10-06,44.429,44.86,44.094,44.467,37287,0
2009-10-07,44.409,44.772,44.153,44.457,42322,0
2009-10-08,44.645,45.761,44.429,44.93,73249,0
2009-10-09,44.93,45.9,44.684,45.821,45708,0
2009-10-12,46.068,46.316,44.722,44.772,27015,0
2009-10-13,44.811,44.811,44.014,44.272,29956,0
2009-10-14,44.674,45.781,44.674,45.663,31709,0
2009-10-15,45.465,46.128,45.316,46.01,49251,0
2009-10-16,45.791,45.791,44.635,44.732,89832,0
2009-10-19,44.752,45.673,44.655,45.127,29143,0
2009-10-20,45.068,45.177,44.143,44.762,141655,0
2009-10-21,44.585,45.395,44.545,44.782,198562,0
2009-10-22,44.585,45.177,44.487,44.84,33028,0
2009-10-23,44.9,44.959,44.722,44.791,45656,0
2009-10-26,44.791,45.475,44.516,44.772,60831,0
2009-10-27,44.9,45.296,44.516,44.742,51751,0
2009-10-28,43.005,45.455,42.6,43.084,114303,0
2009-10-29,43.431,43.489,41.619,42.064,73304,0
2009-10-30,41.688,42.609,40.238,41.58,136105,0
2009-11-02,41.925,41.925,40.851,41.394,98436,0
2009-11-03,41.187,41.708,40.613,40.861,61596,0
2009-11-04,40.96,41.029,39.347,39.803,201034,0
2009-11-05,40.02,41.502,39.674,41.502,55309,0
2009-11-06,41.058,41.856,40.871,41.678,162246,0
2009-11-09,42.163,42.5,41.541,41.945,97122,0
2009-11-10,41.807,42.461,41.768,42.054,28883,0
2009-11-11,42.391,42.5,41.826,42.411,28170,0
2009-11-12,42.292,43.579,42.005,42.917,199247,0
2009-11-13,43.192,43.707,42.391,43.411,57052,0
2009-11-16,43.786,44.772,43.786,44.635,49669,0
2009-11-17,44.516,44.9,44.094,44.535,47269,0
2009-11-18,44.595,44.801,43.509,44.034,82455,0
2009-11-19,43.688,43.688,43.192,43.489,40896,0
2009-11-20,43.311,43.995,43.311,43.648,38272,0
2009-11-23,43.776,45.008,43.776,44.625,39389,0
2009-11-24,44.83,44.83,43.975,44.381,40920,0
2009-11-25,44.702,44.9,43.885,43.925,34062,0
2009-11-27,43.094,43.311,42.729,43.055,51441,0
2009-11-30,42.768,43.519,42.222,43.44,97367,0
2009-12-01,43.598,43.975,43.331,43.588,110620,0
2009-12-02,43.756,44.772,43.529,43.985,54612,0
2009-12-03,44.094,45.226,43.796,44.9,112171,0
2009-12-04,45.475,46.307,45.197,46.038,74759,0
2009-12-07,46.167,46.752,45.97,46.525,55940,0
2009-12-08,46.346,46.505,45.544,45.723,66375,0
2009-12-09,45.891,45.891,44.497,44.752,51220,0
2009-12-10,45.236,46.158,45.038,45.068,110010,0
2009-12-11,45.246,46.495,45.018,46.207,61955,0
2009-12-14,46.495,47.178,45.96,47.089,25461,0
2009-12-15,47.089,48.232,47.089,47.207,57963,0
2009-12-16,47.668,48.122,46.891,47.266,48374,0
2009-12-17,47.099,47.423,46.614,47.207,58728,0
2009-12-18,47.638,47.777,46.227,46.911,150130,0
2009-12-21,47.304,47.796,47.019,47.304,39287,0
2009-12-22,47.452,47.757,47.207,47.404,50483,0
2009-12-23,47.079,47.452,46.158,47.433,134521,0
2009-12-24,47.58,47.737,47.374,47.628,17852,0
2009-12-28,47.945,48.093,47.462,47.757,26523,0
2009-12-29,47.522,47.767,47.443,47.618,52086,0
2009-12-30,47.648,48.063,47.482,47.955,126358,0
2009-12-31,48.321,48.321,47.522,47.55,49327,0
2010-01-04,48.232,48.846,48.053,48.538,56693,0
2010-01-05,48.36,48.697,47.747,47.806,135491,0
2010-01-06,49.092,51.791,49.092,49.996,528300,0
2010-01-07,52.375,52.871,51.196,52.078,230936,0
2010-01-08,52.217,53.905,52.197,53.837,152565,0
2010-01-11,54.26,54.736,53.777,53.787,118846,0
2010-01-12,53.787,54.211,53.59,53.807,125330,0
2010-01-13,54.063,54.211,53.433,53.522,215474,0
2010-01-14,53.609,53.944,53.047,53.205,130251,0
2010-01-15,52.959,53.305,51.89,52.584,152950,0
2010-01-19,52.841,53.176,52.455,52.564,161754,0
2010-01-20,52.375,52.405,51.464,51.751,132122,0
2010-01-21,51.801,52.475,50.703,50.791,146037,0
2010-01-22,50.535,50.791,49.827,50.016,120422,0
2010-01-25,50.38,51.622,49.698,51.196,111797,0
2010-01-26,51.176,51.801,50.869,50.949,104191,0
2010-01-27,51.007,52.048,50.899,51.731,53179,0
2010-01-28,51.672,51.672,49.867,49.867,100881,0
2010-01-29,50.173,50.624,49.658,49.658,82215,0
2010-02-01,49.827,50.301,49.499,50.064,52145,0
2010-02-02,50.222,50.663,49.053,50.094,160848,0
2010-02-03,50.036,50.683,49.867,50.154,57206,0
2010-02-04,49.946,50.555,49.827,50.084,124808,0
2010-02-05,50.045,50.949,49.827,50.525,145928,0
2010-02-08,50.614,50.733,49.668,49.877,80682,0
2010-02-09,50.32,50.604,49.688,50.4,44799,0
2010-02-10,50.447,51.385,50.212,50.673,63724,0
2010-02-11,50.4,51.385,50.4,51.355,47416,0
2010-02-12,50.997,51.494,50.654,51.494,58016,0
2010-02-16,51.87,51.87,50.781,51.494,65397,0
2010-02-17,51.791,51.791,50.997,51.534,92633,0
2010-02-18,51.395,52.564,51.136,52.544,81606,0
2010-02-19,52.534,53.482,52.435,53.305,47902,0
2010-02-22,53.619,53.619,53.038,53.275,49409,0
2010-02-23,53.353,53.552,52.683,52.782,46473,0
2010-02-24,52.782,53.532,52.415,52.524,54947,0
2010-02-25,51.82,52.723,51.504,52.663,45015,0
2010-02-26,52.544,52.782,51.9,51.95,62290,0
2010-03-01,52.127,52.998,52.018,52.978,66437,0
2010-03-02,53.176,54.349,53.038,53.215,94724,0
2010-03-03,53.472,53.629,52.683,52.969,62351,0
2010-03-04,53.245,53.245,52.425,52.544,60217,0
2010-03-05,52.901,53.974,52.663,53.827,70581,0
2010-03-08,53.719,54.349,53.719,54.319,27405,0
2010-03-09,54.3,54.538,53.817,53.974,92801,0
2010-03-10,53.542,54.518,53.443,54.241,80712,0
2010-03-11,53.896,54.063,53.393,53.58,35787,0
2010-03-12,53.619,54.319,53.599,54.153,45829,0
2010-03-15,53.935,53.935,53.067,53.492,66283,0
2010-03-16,53.719,53.719,52.891,53.285,30864,0
2010-03-17,53.522,53.522,52.644,53.383,31545,0
2010-03-18,53.285,53.935,53.285,53.492,25397,0
2010-03-19,53.562,53.807,53.433,53.709,74284,0
2010-03-22,53.453,55.073,53.295,54.637,92281,0
2010-03-23,54.568,55.141,54.073,55.093,22952,0
2010-03-24,55.023,55.023,53.629,53.689,75966,0
2010-03-25,54.171,54.171,53.067,53.146,33303,0
2010-03-26,53.176,53.215,52.385,52.988,31368,0
2010-03-29,52.978,53.325,52.831,52.841,35060,0
2010-03-30,52.782,53.57,52.435,52.911,79672,0
2010-03-31,52.346,52.365,50.703,50.899,149598,0
2010-04-01,51.077,51.375,50.37,50.899,70539,0
2010-04-05,51.295,51.295,50.486,50.791,70839,0
2010-04-06,50.713,51.454,50.271,51.127,93216,0
2010-04-07,51.266,51.266,50.673,51.057,60591,0
2010-04-08,50.909,51.166,50.447,50.496,67948,0
2010-04-09,50.614,51.107,50.222,51.087,73466,0
2010-04-12,50.968,51.077,50.713,51.067,52591,0
2010-04-13,50.811,51.077,50.693,50.997,55574,0
2010-04-14,51.087,51.731,50.958,51.712,45681,0
2010-04-15,51.82,51.82,51.276,51.335,36571,0
2010-04-16,51.315,51.712,50.801,51.176,46322,0
2010-04-19,51.136,51.385,50.515,50.654,91129,0
2010-04-20,50.771,50.899,50.457,50.644,45733,0
2010-04-21,50.673,50.987,50.261,50.555,74114,0
2010-04-22,50.38,51.007,50.261,50.703,74123,0
2010-04-23,50.817,50.946,50.317,50.406,63298,0
2010-04-26,50.36,50.515,50.173,50.222,48268,0
2010-04-27,50.173,50.428,49.261,49.341,94485,0
2010-04-28,49.47,49.916,49.222,49.251,37161,0
2010-04-29,49.648,50.252,48.944,49.916,91336,0
2010-04-30,49.847,50.525,48.281,48.301,103365,0
2010-05-03,48.261,48.994,47.875,48.043,101778,0
2010-05-04,47.658,47.915,46.842,47.374,85826,0
2010-05-05,47.384,47.492,46.98,47.334,117303,0
2010-05-06,47.314,47.57,45.197,45.514,107577,0
2010-05-07,45.514,45.851,44.742,44.742,75172,0
2010-05-10,46.098,46.436,45.713,46.406,73692,0
2010-05-11,45.614,47.109,45.614,46.852,52761,0
2010-05-12,46.911,47.717,46.118,47.598,203068,0
2010-05-13,47.462,47.816,47.168,47.492,52766,0
2010-05-14,47.059,47.354,46.664,47.207,68391,0
2010-05-17,47.532,48.578,46.336,46.624,142588,0
2010-05-18,47.227,47.344,46.406,46.792,61973,0
2010-05-19,46.555,47.915,46.555,47.688,88466,0
2010-05-20,46.792,47.029,45.077,45.107,101548,0
2010-05-21,44.712,45.564,44.605,45.217,71784,0
2010-05-24,45.177,45.594,44.429,44.448,34261,0
2010-05-25,43.806,43.915,42.966,43.737,55069,0
2010-05-26,44.153,45.107,43.965,44.497,80582,0
2010-05-27,45.425,45.425,44.92,45.266,45550,0
2010-05-28,45.495,45.495,44.223,44.477,81299,0
2010-06-01,44.024,44.89,43.549,44.233,126651,0
2010-06-02,44.645,44.87,44.272,44.605,83961,0
2010-06-03,44.575,44.86,44.381,44.545,79522,0
2010-06-04,43.985,44.233,43.084,43.371,134664,0
2010-06-07,43.499,43.499,41.246,41.365,69633,0
2010-06-08,41.444,41.444,40.01,40.445,52387,0
2010-06-09,40.663,40.752,39.347,39.565,63174,0
2010-06-10,40.326,40.553,39.862,40.485,88036,0
2010-06-11,39.952,41.541,39.713,41.511,93915,0
2010-06-14,42.005,42.074,40.999,41.217,65926,0
2010-06-15,41.629,42.163,41.127,42.045,48352,0
2010-06-16,41.57,42.351,41.511,41.985,60627,0
2010-06-17,41.896,42.015,41.127,41.866,60941,0
2010-06-18,41.995,42.351,41.807,42.015,83879,0
2010-06-21,42.6,42.659,41.236,41.482,47922,0
2010-06-22,41.658,41.876,40.445,40.534,70567,0
2010-06-23,40.326,40.93,40.119,40.603,119786,0
2010-06-24,40.376,40.792,40.188,40.504,69938,0
2010-06-25,40.553,41.482,40.257,41.355,170478,0
2010-06-28,41.424,41.777,41.088,41.236,69260,0
2010-06-29,40.722,41.137,40.099,40.553,196129,0
2010-06-30,41.365,43.86,41.257,43.513,201271,0
2010-07-01,43.509,43.529,41.404,42.887,141847,0
2010-07-02,43.282,43.45,42.699,42.828,74649,0
2010-07-06,43.242,43.836,41.521,41.668,80713,0
2010-07-07,41.925,43.035,41.453,42.848,63529,0
2010-07-08,43.084,44.074,43.084,44.014,72708,0
2010-07-09,44.024,44.555,43.559,44.114,94100,0
2010-07-12,43.985,44.625,43.737,44.233,91927,0
2010-07-13,44.674,45.653,44.487,45.385,78605,0
2010-07-14,45.226,45.485,44.782,45.107,27064,0
2010-07-15,45.097,45.395,43.44,43.509,119178,0
2010-07-16,43.104,43.361,41.797,41.836,84726,0
2010-07-19,42.084,42.768,41.541,42.6,45386,0
2010-07-20,42.045,43.707,42.005,43.489,51595,0
2010-07-21,43.489,43.489,42.123,42.282,48648,0
2010-07-22,42.748,44.054,42.748,43.489,81075,0
2010-07-23,43.212,43.579,42.937,43.47,124146,0
2010-07-26,43.46,43.539,43.252,43.47,124755,0
2010-07-27,43.489,43.489,43.104,43.44,89221,0
2010-07-28,43.301,43.479,42.966,43.035,47170,0
2010-07-29,43.44,43.489,42.53,42.907,48678,0
2010-07-30,42.609,43.529,42.242,43.45,65934,0
2010-08-02,43.925,44.074,43.162,43.46,109770,0
2010-08-03,43.282,43.608,42.868,43.152,100959,0
2010-08-04,43.232,43.648,42.937,43.489,57187,0
2010-08-05,43.104,43.688,43.094,43.152,56391,0
2010-08-06,42.738,43.143,41.965,43.055,47261,0
2010-08-09,43.391,43.836,43.094,43.756,52103,0
2010-08-10,43.351,43.351,42.341,42.629,52018,0
2010-08-11,41.836,41.836,40.643,40.762,75091,0
2010-08-12,40.544,41.394,40.306,41.157,54954,0
2010-08-13,40.96,40.96,39.882,39.912,51423,0
2010-08-16,39.912,40.692,39.832,40.266,64736,0
2010-08-17,40.752,41.325,40.683,40.94,85481,0
2010-08-18,40.831,41.246,40.485,40.712,38409,0
2010-08-19,40.762,40.762,39.199,39.278,63800,0
2010-08-20,39.05,39.634,38.448,39.495,71357,0
2010-08-23,39.604,39.773,38.448,38.567,60820,0
2010-08-24,38.193,38.557,37.806,38.113,47294,0
2010-08-25,37.984,39.179,37.697,39.07,45513,0
2010-08-26,39.219,39.347,38.635,39.258,72195,0
2010-08-27,39.396,40.128,38.961,40,41571,0
2010-08-30,39.723,40.316,38.912,39.001,51396,0
2010-08-31,39.107,39.612,38.534,38.8,89449,0
2010-09-01,39.377,40.524,39.07,40.524,49930,0
2010-09-02,40.266,41.207,40.128,40.762,43030,0
2010-09-03,41.325,41.758,41.108,41.492,31960,0
2010-09-07,41.117,41.316,40.128,40.386,42629,0
2010-09-08,40.376,40.979,40.266,40.524,32825,0
2010-09-09,40.9,41.404,40.871,41.325,23639,0
2010-09-10,41.511,42.272,41.345,41.886,30577,0
2010-09-13,42.381,42.937,41.925,42.778,53503,0
2010-09-14,42.798,43.104,42.302,42.858,46064,0
2010-09-15,42.59,43.064,42.431,42.966,27190,0
2010-09-16,42.848,42.937,42.5,42.629,21983,0
2010-09-17,43.064,43.064,42.035,42.222,75254,0
2010-09-20,42.282,44.014,42.064,43.925,64241,0
2010-09-21,43.776,44.438,43.114,43.875,45994,0
2010-09-22,43.776,44.084,43.311,43.648,40053,0
2010-09-23,43.242,43.816,42.292,42.331,36922,0
2010-09-24,42.798,43.826,42.461,43.766,36148,0
2010-09-27,43.885,43.885,42.868,43.499,60031,0
2010-09-28,43.727,44.772,43.074,44.722,53298,0
2010-09-29,44.457,45.137,44.064,44.193,68089,0
2010-09-30,44.363,44.577,43.56,43.639,43508,0
2010-10-01,43.905,44.302,43.401,43.697,28475,0
2010-10-04,43.707,43.707,42.222,42.411,34554,0
2010-10-05,42.956,44.545,42.729,44.409,60381,0
2010-10-06,44.193,44.341,43.421,43.905,64463,0
2010-10-07,44.262,45.097,44.074,44.595,44411,0
2010-10-08,44.87,45.624,43.865,45.375,32075,0
2010-10-11,45.465,45.703,45.286,45.296,26421,0
2010-10-12,45.306,45.574,44.645,45.087,52118,0
2010-10-13,45.266,46.594,45.246,46.187,47281,0
2010-10-14,46.058,46.247,45.633,46.247,41189,0
2010-10-15,46.684,46.684,45.495,46.376,42730,0
2010-10-18,46.624,46.802,45.871,46.396,30503,0
2010-10-19,47.835,47.835,45.226,45.544,44121,0
2010-10-20,45.544,45.544,43.955,44.565,79888,0
2010-10-21,44.595,45.296,44.322,44.88,79716,0
2010-10-22,44.88,45.137,44.752,44.86,40510,0
2010-10-25,45.028,45.703,45.028,45.127,38097,0
2010-10-26,45.028,45.584,44.95,45.038,46694,0
2010-10-27,44.85,45.93,44.782,45.752,63322,0
2010-10-28,46.207,46.207,44.811,45.415,38083,0
2010-10-29,45.348,45.774,45.348,45.497,29210,0
2010-11-01,45.455,46.356,45.365,45.95,52924,0
2010-11-02,46.406,47.532,46.257,47.502,41596,0
2010-11-03,47.472,47.589,46.485,46.97,48202,0
2010-11-04,47.648,49.311,47.648,49.092,55127,0
2010-11-05,49.36,49.638,48.459,48.826,27518,0
2010-11-08,48.509,49.172,48.331,49.122,19567,0
2010-11-09,49.222,49.36,48.459,48.687,37266,0
2010-11-10,48.677,49.499,48.429,49.45,38496,0
2010-11-11,48.954,49.618,48.717,49.291,17461,0
2010-11-12,48.905,49.35,48.757,48.806,21913,0
2010-11-15,48.935,49.946,48.935,49.48,24740,0
2010-11-16,49.023,49.152,47.737,47.835,49770,0
2010-11-17,48.063,48.063,47.55,47.57,21522,0
2010-11-18,48.172,48.865,47.885,48.291,29399,0
2010-11-19,48.192,49.102,48.192,48.974,15319,0
2010-11-22,48.905,49.638,48.667,49.301,46410,0
2010-11-23,48.301,49.222,48.232,48.528,25556,0
2010-11-24,49.013,51.622,48.935,51.534,56462,0
2010-11-26,51.146,51.395,50.889,51.206,14093,0
2010-11-29,50.889,51.295,49.867,51.097,32786,0
2010-11-30,50.847,51.064,50.218,50.669,54164,0
2010-12-01,51.405,52.098,51.405,52.038,47329,0
2010-12-02,51.988,52.871,51.988,52.753,38819,0
2010-12-03,52.147,52.93,52.068,52.644,56915,0
2010-12-06,52.395,53.116,52.088,52.969,21250,0
2010-12-07,53.443,53.787,52.773,53.334,46694,0
2010-12-08,53.609,53.609,52.978,53.018,61426,0
2010-12-09,53.532,53.532,52.861,53.205,41270,0
2010-12-10,53.096,53.787,52.713,53.719,25607,0
2010-12-13,53.866,53.866,52.792,53.057,33947,0
2010-12-14,53.344,53.58,52.901,53.166,32924,0
2010-12-15,53.186,53.659,52.998,53.186,44251,0
2010-12-16,53.263,53.688,52.986,53.598,32858,0
2010-12-17,53.393,54.389,52.891,54.389,66246,0
2010-12-20,54.28,54.508,53.629,53.709,33313,0
2010-12-21,53.876,54.063,53.659,53.925,28817,0
2010-12-22,53.994,53.994,53.186,53.325,33726,0
2010-12-23,53.433,54.162,53.433,53.787,13493,0
2010-12-27,53.679,54.359,53.679,54.133,12574,0
2010-12-28,54.162,54.796,54.143,54.478,29001,0
2010-12-29,54.727,54.757,54.122,54.588,10599,0
2010-12-30,54.707,55.242,54.488,54.488,14491,0
2010-12-31,54.348,54.736,53.991,54.407,52666,0
2011-01-03,54.816,56.457,54.528,55.706,49404,0
2011-01-04,56.092,56.092,54.043,54.043,77995,0
2011-01-05,54.319,56.338,54.153,56.328,81803,0
2011-01-06,56.248,56.703,53.935,54.617,111688,0
2011-01-07,54.578,54.746,52.654,53.255,86711,0
2011-01-10,53.215,53.847,52.654,53.472,75197,0
2011-01-11,53.837,54.409,53.639,54.319,36421,0
2011-01-12,54.697,55.409,54.518,54.925,42229,0
2011-01-13,55.093,55.32,54.429,54.835,24209,0
2011-01-14,54.697,55.598,54.429,55.509,58225,0
2011-01-18,55.151,55.825,54.835,55.34,50919,0
2011-01-19,54.845,55.736,53.154,53.352,60745,0
2011-01-20,53.146,53.512,52.723,52.949,66262,0
2011-01-21,53.057,53.196,51.89,52.385,65673,0
2011-01-24,52.683,53.363,52.395,53.255,74429,0
2011-01-25,52.831,53.954,52.504,53.837,64380,0
2011-01-26,54.153,54.826,53.609,54.637,52142,0
2011-01-27,54.637,55.598,54.468,55.32,41088,0
2011-01-28,55.35,55.39,54.143,54.25,117404,0
2011-01-31,54.646,55.59,54.111,55.113,99680,0
2011-02-01,55.419,56.635,55.221,55.864,65686,0
2011-02-02,55.648,56.052,55.409,55.874,31601,0
2011-02-03,55.983,56.616,54.388,56.042,99725,0
2011-02-04,55.598,56.447,55.439,56.298,63328,0
2011-02-07,56.318,57.307,56.248,56.92,84640,0
2011-02-08,56.95,56.95,56.111,56.654,57936,0
2011-02-09,56.19,56.536,55.992,56.288,58680,0
2011-02-10,56.012,56.437,55.756,56.082,33229,0
2011-02-11,55.775,56.831,55.549,56.831,38115,0
2011-02-14,56.596,56.635,55.854,56.22,25263,0
2011-02-15,56.22,56.318,55.953,56.042,61974,0
2011-02-16,56.151,56.21,55.795,56.032,27471,0
2011-02-18,56.368,56.812,56.072,56.724,43485,0
2011-02-22,56.22,56.596,55.913,56.229,55064,0
2011-02-23,56.348,56.348,55.131,55.171,85777,0
2011-02-24,55.409,55.429,54.528,54.974,62108,0
2011-02-25,54.993,55.864,54.706,55.795,52426,0
2011-02-28,56.084,56.202,55.351,55.748,71820,0
2011-03-01,55.953,55.953,54.24,54.895,77279,0
2011-03-02,54.775,55.201,54.458,55.013,36113,0
2011-03-03,55.686,56.418,55.686,56.141,35974,0
2011-03-04,56.289,56.596,55.568,56.596,61212,0
2011-03-07,56.991,56.991,54.567,54.567,88019,0
2011-03-08,54.696,56.112,54.338,55.686,36916,0
2011-03-09,55.628,56.082,55.26,55.854,23936,0
2011-03-10,54.943,54.943,53.283,53.628,65993,0
2011-03-11,53.333,53.973,53.234,53.588,27206,0
2011-03-14,52.967,54.003,52.79,53.421,43722,0
2011-03-15,52.274,52.947,52.274,52.642,51361,0
2011-03-16,52.333,52.522,51.312,51.332,79336,0
2011-03-17,52.104,52.333,51.38,51.49,30677,0
2011-03-18,51.689,52.353,51.561,52.304,51888,0
2011-03-21,52.889,53.816,52.889,53.727,34118,0
2011-03-22,53.568,53.895,52.976,53.461,40575,0
2011-03-23,53.678,54.052,53.431,53.885,45995,0
2011-03-24,54.151,54.249,53.511,54.003,27178,0
2011-03-25,54.141,55.628,54.022,54.448,61027,0
2011-03-28,54.547,55.092,54.082,54.328,70935,0
2011-03-29,54.279,55.131,54.022,54.299,93630,0
2011-03-30,54.17,55.618,54.032,54.141,80931,0
2011-03-31,54.011,54.031,52.169,52.428,113426,0
2011-04-01,52.691,52.771,51.947,52.026,50366,0
2011-04-04,51.947,52.393,51.748,52.323,41997,0
2011-04-05,52.155,53.382,52.155,52.799,79446,0
2011-04-06,52.691,53.094,52.572,52.771,55408,0
2011-04-07,52.938,52.986,52.433,52.741,71756,0
2011-04-08,53.104,53.756,52.473,52.741,95462,0
2011-04-11,52.79,52.889,52.313,52.423,62791,0
2011-04-12,52.293,52.671,51.827,51.847,58464,0
2011-04-13,52.254,52.254,51.163,51.431,81684,0
2011-04-14,51.203,51.531,50.257,51.511,131150,0
2011-04-15,51.491,51.589,51.183,51.521,56386,0
2011-04-18,51.203,51.342,50.031,50.396,45386,0
2011-04-19,50.65,50.788,49.793,49.942,34973,0
2011-04-20,50.739,50.748,50.08,50.416,37351,0
2011-04-21,50.946,50.946,49.892,50.317,32152,0
2011-04-25,50.041,50.179,49.396,49.545,32988,0
2011-04-26,49.753,50.699,49.753,50.493,62979,0
2011-04-27,50.426,50.984,50.327,50.719,45954,0
2011-04-28,50.689,51.104,50.591,51.054,48994,0
2011-04-29,51.215,51.265,50.966,51.195,36049,0
2011-05-02,51.441,51.501,50.994,51.292,118849,0
2011-05-03,51.161,51.757,51.002,51.43,69469,0
2011-05-04,51.451,51.619,50.866,50.896,69819,0
2011-05-05,50.649,51.668,50.539,50.884,72498,0
2011-05-06,51.579,51.868,50.926,50.954,75354,0
2011-05-09,50.984,51.213,50.631,50.778,45211,0
2011-05-10,51.084,52.105,51.004,51.887,55275,0
2011-05-11,51.867,51.985,50.727,50.924,24989,0
2011-05-12,50.699,52.224,50.406,52.125,35996,0
2011-05-13,52.125,52.264,50.729,51.104,57297,0
2011-05-16,50.65,50.837,50.287,50.297,41809,0
2011-05-17,50.356,50.788,50.012,50.531,48610,0
2011-05-18,50.551,51.322,50.473,51.163,42573,0
2011-05-19,51.609,51.609,50.739,50.954,31436,0
2011-05-20,50.629,51.321,50.491,50.737,105677,0
2011-05-23,50.218,50.896,50.07,50.571,64282,0
2011-05-24,50.601,50.748,49.952,50.208,55097,0
2011-05-25,50.15,50.994,50.15,50.857,50379,0
2011-05-26,50.631,51.758,50.631,51.679,41382,0
2011-05-27,51.906,52.313,51.559,51.876,21660,0
2011-05-31,52.324,53.345,51.817,53.037,108380,0
2011-06-01,53.026,53.036,50.766,50.786,67590,0
2011-06-02,50.963,51.042,50.579,50.914,48248,0
2011-06-03,50.265,50.667,49.92,50.009,42716,0
2011-06-06,49.98,50.098,49.393,49.641,35211,0
2011-06-07,50.019,50.088,49.671,49.81,21666,0
2011-06-08,49.771,50.186,49.771,49.88,56003,0
2011-06-09,49.98,50.157,49.612,49.691,32122,0
2011-06-10,49.602,50.068,49.204,49.612,52176,0
2011-06-13,49.681,49.83,49.124,49.124,49834,0
2011-06-14,49.621,50.384,49.472,50.196,51000,0
2011-06-15,49.691,50.029,49.373,49.552,37608,0
2011-06-16,49.72,50.727,49.511,49.819,35704,0
2011-06-17,50.098,50.491,49.572,49.87,107019,0
2011-06-20,49.85,50.786,49.552,50.462,28723,0
2011-06-21,50.934,51.52,50.677,51.35,44749,0
2011-06-22,51.142,51.569,50.707,50.717,23257,0
2011-06-23,50.315,51.082,49.87,50.864,40333,0
2011-06-24,50.934,50.963,50.186,50.384,75468,0
2011-06-27,50.275,51.876,50.167,51.44,35136,0
2011-06-28,51.44,52.402,51.42,52.392,41142,0
2011-06-29,52.462,54.627,52.462,53.944,93878,0
2011-06-30,54.199,55.787,54.021,55.62,75515,0
2011-07-01,55.787,58.559,55.787,57.856,79949,0
2011-07-05,57.688,57.688,57.172,57.558,50213,0
2011-07-06,57.623,58.307,57.216,58.307,42853,0
2011-07-07,58.736,60.598,58.529,59.875,85811,0
2011-07-08,59.389,59.578,58.351,59.082,80413,0
2011-07-11,58.192,59.14,57.796,58.212,59391,0
2011-07-12,57.846,58.813,57.846,58.202,48016,0
2011-07-13,58.618,58.647,57.628,58.053,57748,0
2011-07-14,58.192,58.608,56.984,57.042,43357,0
2011-07-15,57.281,57.816,56.994,57.419,36411,0
2011-07-18,57.212,57.331,56.104,56.261,19255,0
2011-07-19,56.859,57.384,56.623,57.346,45265,0
2011-07-20,57.529,57.529,56.914,57.122,33675,0
2011-07-21,57.469,58.489,57.142,58.023,43704,0
2011-07-22,57.905,57.905,57.132,57.439,25777,0
2011-07-25,56.924,57.638,56.579,56.835,39314,0
2011-07-26,56.899,56.899,55.86,55.9,30809,0
2011-07-27,55.748,55.748,54.647,54.767,57560,0
2011-07-28,54.68,55.325,54.352,54.391,38407,0
2011-07-29,53.453,55.027,53.106,54.292,63053,0
2011-08-01,54.856,54.896,53.501,54.043,45765,0
2011-08-02,53.749,54.491,53.136,53.255,79751,0
2011-08-03,53.333,54.083,52.174,53.598,39744,0
2011-08-04,52.702,53.848,52.284,52.304,104686,0
2011-08-05,52.839,53.343,50.559,51.966,75047,0
2011-08-08,50.874,52.472,46.92,47.029,109970,0
2011-08-09,48.034,50.078,46.046,50.078,99549,0
2011-08-10,48.769,49.204,46.771,46.821,58129,0
2011-08-11,47.226,50.246,46.504,49.452,69506,0
2011-08-12,49.79,49.79,48.163,48.956,46556,0
2011-08-15,49.492,50.029,48.619,49.95,41370,0
2011-08-16,49.582,50.108,48.749,49.78,51428,0
2011-08-17,50.147,50.295,48.788,49.353,20960,0
2011-08-18,47.856,48.014,45.511,46.116,72832,0
2011-08-19,45.487,46.837,45.069,45.467,58532,0
2011-08-22,46.643,46.643,44.984,45.412,40680,0
2011-08-23,45.581,47.925,45.581,47.895,53009,0
2011-08-24,47.796,49.095,47.648,48.669,34084,0
2011-08-25,48.996,49.343,46.751,47.354,87401,0
2011-08-26,47.125,48.538,46.211,48.518,30048,0
2011-08-29,49.134,51.052,49.134,50.855,34774,0
2011-08-30,50.618,51.291,50.225,51.022,32518,0
2011-08-31,51.235,51.702,50.522,51.255,78301,0
2011-09-01,51.241,52.125,49.67,50.028,53038,0
2011-09-02,49.056,49.882,48.063,48.322,83462,0
2011-09-06,46.797,48.081,46.201,47.893,91853,0
2011-09-07,48.548,49.382,48.408,49.302,75581,0
2011-09-08,48.965,49.71,48.349,48.508,36587,0
2011-09-09,48.021,48.23,46.37,47.321,66091,0
2011-09-12,46.778,47.538,46.162,47.4,48588,0
2011-09-13,47.685,48.488,47.035,48.061,52234,0
2011-09-14,48.528,49.919,47.361,49.213,44824,0
2011-09-15,49.6,50.559,48.767,50.393,42143,0
2011-09-16,50.717,50.874,49.75,49.979,94808,0
2011-09-19,49.511,49.511,48.191,48.826,26150,0
2011-09-20,48.955,49.511,48.012,48.021,35137,0
2011-09-21,47.903,47.973,44.96,45.009,54581,0
2011-09-22,43.497,44.901,43.279,44.371,101605,0
2011-09-23,44.429,45.209,44.133,44.802,62493,0
2011-09-26,44.802,45.348,43.309,45.238,72583,0
2011-09-27,46.192,47.695,45.844,46.45,55200,0
2011-09-28,46.55,46.55,44.487,44.645,50197,0
2011-09-29,45.686,46.132,44.556,46.122,30792,0
2011-09-30,45.457,46.531,44.751,44.86,89739,0
2011-10-03,44.723,46.152,43.448,43.497,128706,0
2011-10-04,43.042,44.586,42.436,43.409,170028,0
2011-10-05,43.597,45.477,42.834,44.783,87214,0
2011-10-06,44.783,46.43,44.605,46.261,58458,0
2011-10-07,46.351,47.016,44.99,45.159,50641,0
2011-10-10,45.954,47.262,45.954,47.252,43896,0
2011-10-11,46.976,48.151,46.907,47.893,40574,0
2011-10-12,48.3,49.551,48.081,49.242,43752,0
2011-10-13,48.647,49.272,47.923,49.023,34081,0
2011-10-14,49.71,50.245,49.073,50.137,34065,0
2011-10-17,49.65,49.999,49.282,49.58,90722,0
2011-10-18,49.252,49.59,47.586,49.043,94639,0
2011-10-19,50.589,52.473,49.799,49.919,93722,0
2011-10-20,50.176,51.052,49.799,50.097,68590,0
2011-10-21,50.579,51.321,48.051,49.053,96845,0
2011-10-24,49.302,51.171,49.252,51.002,53836,0
2011-10-25,50.632,50.632,49.066,49.205,53397,0
2011-10-26,49.949,50.254,48.588,49.919,55727,0
2011-10-27,51.46,54.213,51.082,53.483,91206,0
2011-10-28,53.483,53.769,52.115,53.354,66834,0
2011-10-31,52.701,52.968,51.825,51.855,38270,0
2011-11-01,50.041,51.305,49.464,50.051,67346,0
2011-11-02,50.924,51.897,50.864,51.698,45295,0
2011-11-03,52.717,54.258,51.295,53.951,67462,0
2011-11-04,53.558,53.558,52.677,53.528,40809,0
2011-11-07,53.106,53.493,51.52,53.295,29108,0
2011-11-08,53.63,54.75,52.791,54.72,66421,0
2011-11-09,53.071,53.231,51.414,51.812,72624,0
2011-11-10,52.757,52.757,51.772,52.468,37522,0
2011-11-11,53.007,54.361,53.007,54.282,36596,0
2011-11-14,53.858,54.203,52.81,53.463,50929,0
2011-11-15,53.046,55.126,53.046,54.879,42422,0
2011-11-16,54.411,55.136,53.423,53.553,52338,0
2011-11-17,53.72,54.73,53.215,53.553,44527,0
2011-11-18,53.528,54.248,53.528,54.061,38866,0
2011-11-21,53.086,53.7,52.244,52.373,29998,0
2011-11-22,52.413,53.165,52.294,52.722,36223,0
2011-11-23,52.652,52.652,51.698,52.105,61416,0
2011-11-25,51.762,52.388,51.484,51.762,20950,0
2011-11-28,53.443,54.252,53.374,53.898,46629,0
2011-11-29,53.636,54.457,53.211,53.558,30922,0
2011-11-30,55.741,57.338,55.741,57.288,228573,0
2011-12-01,57.353,57.452,56.302,56.392,58263,0
2011-12-02,57.144,57.452,56.561,56.64,34138,0
2011-12-05,57.452,57.621,56.67,57.204,53808,0
2011-12-06,57.095,57.462,56.472,56.65,52013,0
2011-12-07,56.175,56.688,55.491,56.501,46335,0
2011-12-08,56.085,56.085,54.061,54.397,47613,0
2011-12-09,54.786,57.016,54.656,56.64,38545,0
2011-12-12,56.015,56.194,55.411,56.095,40772,0
2011-12-13,56.748,57.8,56.412,56.927,74323,0
2011-12-14,56.679,56.679,54.825,54.925,43073,0
2011-12-15,55.699,56.501,55.152,55.59,64340,0
2011-12-16,55.511,56.362,54.387,54.915,150492,0
2011-12-19,55.282,56.155,53.912,54.16,78536,0
2011-12-20,55.113,55.64,54.716,55.132,137433,0
2011-12-21,55.034,56.67,54.895,56.382,71312,0
2011-12-22,56.551,57.532,56.551,57.006,33535,0
2011-12-23,57.344,57.522,56.847,57.294,12512,0
2011-12-27,57.085,57.641,57.085,57.353,24416,0
2011-12-28,57.105,57.105,56.233,56.362,26248,0
2011-12-29,56.66,57.452,56.402,57.184,20653,0
2011-12-30,57.144,57.254,56.204,56.242,21208,0
2012-01-03,57.442,57.492,56.946,57.432,45894,0
2012-01-04,57.492,59.415,56.946,59.206,95614,0
2012-01-05,59.067,59.574,58.603,59.534,98390,0
2012-01-06,59.574,60.863,59.255,60.288,79692,0
2012-01-09,60.715,61.101,59.742,59.822,76220,0
2012-01-10,60.417,60.615,59.94,60.547,86440,0
2012-01-11,60.427,61.071,60.218,60.795,85941,0
2012-01-12,60.695,61.457,60.427,61.308,55590,0
2012-01-13,60.605,61.457,60.605,61.338,89820,0
2012-01-17,61.663,61.663,60.237,60.257,88322,0
2012-01-18,60.238,61.022,60.208,60.517,87473,0
2012-01-19,60.795,60.962,60.437,60.645,34141,0
2012-01-20,60.715,60.715,59.9,60.407,55056,0
2012-01-23,60.487,61.111,60.05,60.437,21899,0
2012-01-24,60.328,60.567,59.742,60.397,54141,0
2012-01-25,60.507,60.507,59.832,59.95,50075,0
2012-01-26,60.467,60.467,59.265,59.712,46359,0
2012-01-27,59.692,60.128,59.514,59.97,42377,0
2012-01-30,59.692,59.722,59.156,59.325,30320,0
2012-01-31,59.632,60.167,59.353,59.85,56676,0
2012-02-01,60.537,60.962,60.05,60.952,77878,0
2012-02-02,60.854,61.565,60.675,60.873,50811,0
2012-02-03,61.842,62.2,61.477,61.932,81200,0
2012-02-06,61.516,61.802,61.19,61.643,31879,0
2012-02-07,61.565,61.802,61.229,61.288,45731,0
2012-02-08,61.416,61.932,61.416,61.762,56987,0
2012-02-09,61.991,62.01,61.565,61.693,87976,0
2012-02-10,61.24,61.545,60.982,61.071,83880,0
2012-02-13,61.653,62.001,61.457,61.653,116976,0
2012-02-14,61.289,61.467,60.655,60.882,56072,0
2012-02-15,61.22,61.328,60.537,60.685,47292,0
2012-02-16,60.825,60.912,60.635,60.695,72284,0
2012-02-17,60.931,61.298,60.764,61.011,37524,0
2012-02-21,61.032,61.516,60.835,61.022,38144,0
2012-02-22,60.734,61.426,60.466,60.536,42420,0
2012-02-23,60.765,60.775,60.378,60.547,57254,0
2012-02-24,60.576,60.892,60.387,60.556,30618,0
2012-02-27,60.338,60.685,59.99,60.427,46362,0
2012-02-28,60.467,60.725,59.742,59.99,40529,0
2012-02-29,60.396,60.515,59.492,59.551,50447,0
2012-03-01,59.761,60.079,59.343,59.413,59822,0
2012-03-02,59.393,59.801,57.984,58.363,66935,0
2012-03-05,58.313,58.481,57.857,58.432,34208,0
2012-03-06,58.014,58.323,57.777,57.847,51228,0
2012-03-07,58.124,58.124,57.757,57.984,55633,0
2012-03-08,58.521,58.759,58.044,58.481,65005,0
2012-03-09,58.521,59.124,58.343,58.986,143066,0
2012-03-12,59.204,59.741,58.729,59.672,53170,0
2012-03-13,59.711,60.901,59.602,60.844,68822,0
2012-03-14,60.921,60.921,59.552,59.691,32777,0
2012-03-15,59.781,59.85,59.283,59.791,40784,0
2012-03-16,59.85,59.959,59.164,59.184,93468,0
2012-03-19,59.433,59.751,59.234,59.552,79654,0
2012-03-20,59.393,59.533,58.896,59.184,37231,0
2012-03-21,59.433,59.592,59.035,59.144,36068,0
2012-03-22,58.876,59.115,58.631,59.115,40463,0
2012-03-23,59.164,59.542,58.521,59.542,43760,0
2012-03-26,59.999,60.197,59.691,60.127,84659,0
2012-03-27,60.207,60.287,59.741,59.791,72761,0
2012-03-28,62.428,62.468,61.17,61.416,216814,0
2012-03-29,61.179,61.436,60.804,61.189,71982,0
2012-03-30,61.486,61.495,61.051,61.051,57740,0
2012-04-02,61.021,61.446,60.814,61.348,84556,0
2012-04-03,61.378,61.378,60.824,61.16,61809,0
2012-04-04,60.774,61.456,60.377,61.388,88998,0
2012-04-05,61.328,61.466,61.021,61.258,29300,0
2012-04-09,60.466,60.704,59.791,59.791,53958,0
2012-04-10,59.821,59.929,58.936,59.065,67408,0
2012-04-11,59.513,59.801,59.214,59.701,53322,0
2012-04-12,59.642,60.586,59.393,60.267,27645,0
2012-04-13,60.009,60.337,59.453,59.602,35837,0
2012-04-16,59.831,60.257,59.045,59.721,33929,0
2012-04-17,60.276,61.041,60.127,60.496,32484,0
2012-04-18,60.377,60.416,59.393,59.622,43475,0
2012-04-19,59.761,60.059,59.085,59.124,70543,0
2012-04-20,59.801,60.267,59.105,59.204,89562,0
2012-04-23,58.796,58.906,58.144,58.561,59702,0
2012-04-24,58.709,59.453,58.432,59.085,46485,0
2012-04-25,59.672,60.595,59.293,59.612,54613,0
2012-04-26,59.562,60.377,59.562,60.267,26769,0
2012-04-27,60.217,61.456,59.969,61.248,45126,0
2012-04-30,61.248,61.338,60.227,60.267,61152,0
2012-05-01,60.196,60.911,59.094,59.203,43640,0
2012-05-02,59.065,59.899,58.621,59.899,58600,0
2012-05-03,59.958,60.048,58.974,59.104,59976,0
2012-05-04,59.035,59.075,58.432,58.561,88491,0
2012-05-07,58.402,58.846,58.383,58.631,55000,0
2012-05-08,58.442,59.006,58.442,58.826,56162,0
2012-05-09,58.271,58.629,58.072,58.261,71491,0
2012-05-10,58.687,58.687,58.042,58.261,25654,0
2012-05-11,58.024,58.263,57.629,58.024,65367,0
2012-05-14,57.757,57.984,57.381,57.399,75732,0
2012-05-15,57.559,58.233,57.419,57.679,54993,0
2012-05-16,58.054,58.084,57.301,57.341,45437,0
2012-05-17,57.489,57.669,56.805,56.805,59769,0
2012-05-18,56.692,57,56.345,56.574,79447,0
2012-05-21,56.863,57.847,56.568,57.787,52970,0
2012-05-22,57.777,57.924,56.666,56.903,46174,0
2012-05-23,56.666,57.499,56.22,57.499,79950,0
2012-05-24,57.409,57.807,56.685,57.479,41070,0
2012-05-25,57.248,57.686,56.89,57.129,40537,0
2012-05-29,57.589,58.184,57.072,57.569,28328,0
2012-05-30,57.119,57.328,56.802,56.802,33020,0
2012-05-31,57.042,57.321,56.488,56.755,102000,0
2012-06-01,56.305,56.485,55.741,55.78,74845,0
2012-06-04,56.138,56.712,55.81,56.475,36382,0
2012-06-05,56.345,56.712,56.068,56.197,26057,0
2012-06-06,56.545,57.516,56.545,57.467,34407,0
2012-06-07,58.032,58.351,56.99,57.209,92013,0
2012-06-08,57.099,57.736,56.692,57.358,41922,0
2012-06-11,57.952,57.952,56.128,56.245,58422,0
2012-06-12,56.545,56.545,55.443,56.395,35178,0
2012-06-13,56.445,56.851,55.741,55.948,33770,0
2012-06-14,56.128,57.447,56.128,57.159,41977,0
2012-06-15,57.209,58.211,57.029,57.646,77515,0
2012-06-18,57.258,57.972,56.633,57.566,56209,0
2012-06-19,57.982,58.5,57.397,58.082,117860,0
2012-06-20,58.092,58.529,57.696,58.132,32021,0
2012-06-21,58.301,58.301,56.405,56.653,71005,0
2012-06-22,57.049,57.159,56.535,57.089,129330,0
2012-06-25,56.535,57.248,56.535,56.772,30729,0
2012-06-26,57.01,57.894,56.505,56.97,47415,0
2012-06-27,59.85,62.826,59.85,62.518,302499,0
2012-06-28,62.031,62.488,61.763,62.19,153483,0
2012-06-29,63.223,63.572,62.926,63.273,209087,0
2012-07-02,63.263,65.397,62.985,65.387,114239,0
2012-07-03,65.456,66.865,65.416,66.419,414802,0
2012-07-05,66.519,66.776,65.983,66.479,215331,0
2012-07-06,66.032,66.855,65.716,66.598,76034,0
2012-07-09,66.757,67.005,66.35,66.549,64398,0
2012-07-10,66.885,67.184,65.833,66.409,81500,0
2012-07-11,66.539,67.084,66.241,66.796,59935,0
2012-07-12,66.519,66.707,65.526,65.696,69020,0
2012-07-13,65.903,68.464,65.795,68.167,164814,0
2012-07-16,67.75,68.713,67.273,67.878,51889,0
2012-07-17,67.431,67.431,63.652,64.187,128852,0
2012-07-18,63.512,65.138,63.512,64.751,163637,0
2012-07-19,64.712,64.909,63.632,63.722,49132,0
2012-07-20,63.293,63.293,62.21,62.468,104332,0
2012-07-23,61.643,61.802,61.041,61.348,112076,0
2012-07-24,61.673,61.673,60.764,61.159,99182,0
2012-07-25,61.545,61.703,60.891,61.515,51091,0
2012-07-26,62.329,62.329,61.535,61.693,45823,0
2012-07-27,61.882,62.728,61.001,62.369,81844,0
2012-07-30,62.558,62.906,61.437,61.753,56602,0
2012-07-31,61.643,62.538,61.505,62.15,51094,0
2012-08-01,62.458,62.776,61.605,61.733,89063,0
2012-08-02,61.398,62.369,61.398,62.14,38063,0
2012-08-03,63.035,64.76,63.035,64.147,69073,0
2012-08-06,64.297,64.532,63.243,63.652,44515,0
2012-08-07,63.879,64.712,63.801,64.385,38027,0
2012-08-08,63.969,64.909,63.899,64.722,45591,0
2012-08-09,64.444,65.168,64.157,65.029,60971,0
2012-08-10,65.009,65.278,64.237,65.278,23697,0
2012-08-13,65.009,65.676,64.512,64.79,48652,0
2012-08-14,65.228,65.526,64.405,65.486,53805,0
2012-08-15,65.039,66.479,65.039,65.993,61714,0
2012-08-16,65.933,66.875,65.756,66.687,27794,0
2012-08-17,66.529,67.501,66.003,67.481,26769,0
2012-08-20,67.353,67.531,66.131,66.439,31841,0
2012-08-21,66.825,67.481,65.973,66.091,22683,0
2012-08-22,65.973,65.973,64.712,65.198,31282,0
2012-08-23,64.939,64.939,63.989,64.503,27950,0
2012-08-24,64.317,64.989,63.999,64.712,29433,0
2012-08-27,65.009,65.009,63.762,64.098,22945,0
2012-08-28,63.969,64.307,63.672,63.909,23709,0
2012-08-29,63.939,64.522,63.632,64.117,21278,0
2012-08-30,63.869,63.869,63.075,63.263,24121,0
2012-08-31,63.702,63.702,62.628,63.035,39770,0
2012-09-04,63.035,63.722,61.932,63.193,50037,0
2012-09-05,63.662,63.791,63.005,63.343,43494,0
2012-09-06,63.6,65.764,63.6,65.435,63170,0
2012-09-07,65.655,65.812,65.217,65.665,28492,0
2012-09-10,65.445,66.15,64.759,65.595,28042,0
2012-09-11,65.892,66.419,65.445,66.329,34847,0
2012-09-12,66.786,66.895,66.071,66.548,88700,0
2012-09-13,66.627,68.475,66.071,67.691,42803,0
2012-09-14,68.118,68.535,67.283,67.828,50369,0
2012-09-17,67.451,67.77,66.786,67.253,56792,0
2012-09-18,67.391,67.561,66.567,67.263,112511,0
2012-09-19,67.531,67.641,67.174,67.471,30041,0
2012-09-20,67.164,67.303,66.2,66.964,29302,0
2012-09-21,67.531,67.868,66.676,66.776,70806,0
2012-09-24,67.611,67.611,66.26,66.964,30990,0
2012-09-25,67.561,67.928,66.617,66.806,47579,0
2012-09-26,67.034,67.253,66.349,66.895,25225,0
2012-09-27,67.024,67.471,66.409,67.114,24815,0
2012-09-28,66.726,66.964,66.25,66.329,32079,0
2012-10-01,66.529,67.928,66.439,67.491,40356,0
2012-10-02,67.541,67.74,66.954,67.691,33576,0
2012-10-03,67.601,67.809,66.656,66.865,26012,0
2012-10-04,67.233,67.313,66.16,67.313,28927,0
2012-10-05,67.372,67.818,66.865,67.342,25669,0
2012-10-08,66.519,67.73,66.519,67.421,29137,0
2012-10-09,67.381,67.551,66.666,66.696,16907,0
2012-10-10,66.935,66.935,65.734,66.021,36563,0
2012-10-11,66.538,66.915,66.081,66.636,37780,0
2012-10-12,66.489,66.656,65.555,66.041,21463,0
2012-10-15,66.002,66.17,65.395,66.14,25856,0
2012-10-16,66.329,67.034,66.17,66.944,37792,0
2012-10-17,66.538,69.515,66.538,69.298,73056,0
2012-10-18,69.395,69.923,69.042,69.052,37374,0
2012-10-19,69.042,69.356,67.401,68.187,49992,0
2012-10-22,68.227,68.883,67.401,68.574,37785,0
2012-10-23,68.217,68.684,67.928,68.048,47862,0
2012-10-24,68.425,68.425,67.799,67.938,59606,0
2012-10-25,68.485,68.764,68.048,68.207,25439,0
2012-10-26,68.346,68.684,67.799,68.227,39173,0
2012-10-31,68.127,69.091,68.127,69.091,31909,0
2012-11-01,68.972,70.678,68.972,70.202,54461,0
2012-11-02,70.758,70.758,69.395,69.425,51021,0
2012-11-05,69.505,69.923,69.318,69.555,38796,0
2012-11-06,69.525,71.395,69.525,71.027,54588,0
2012-11-07,70.142,71.515,69.415,69.665,50722,0
2012-11-08,69.745,70.31,69.575,69.774,70833,0
2012-11-09,69.475,70.192,69.475,69.784,82598,0
2012-11-12,70.172,70.211,69.565,69.735,28568,0
2012-11-13,69.525,70.49,69.525,69.685,14617,0
2012-11-14,70.013,70.132,69.062,69.14,44281,0
2012-11-15,69.268,69.933,68.794,69.356,44123,0
2012-11-16,69.101,69.585,68.794,69.338,48336,0
2012-11-19,69.883,70.053,69.298,69.715,63715,0
2012-11-20,69.695,70.053,69.23,69.953,38468,0
2012-11-21,69.973,70.102,69.784,69.983,18966,0
2012-11-23,70.003,70.27,69.784,69.983,41067,0
2012-11-26,69.983,70.918,69.893,70.36,92408,0
2012-11-27,70.28,70.39,69.853,69.973,40188,0
2012-11-28,69.963,70.41,69.19,69.784,73091,0
2012-11-29,70.26,70.639,69.863,70.043,68853,0
2012-11-30,70.27,70.44,69.475,70.082,98911,0
2012-12-03,70.34,70.61,69.803,70.31,30597,0
2012-12-04,70.33,72.15,70.132,71.902,50809,0
2012-12-05,71.961,72.636,71.326,72.248,34330,0
2012-12-06,72.117,72.802,71.313,72.753,26812,0
2012-12-07,72.949,72.949,70.257,70.606,48973,0
2012-12-10,70.546,71.104,70.257,70.835,41800,0
2012-12-11,71.284,72.543,71.004,72.206,52288,0
2012-12-12,72.573,72.832,71.104,71.254,30477,0
2012-12-13,71.134,71.91,70.516,70.815,21910,0
2012-12-14,70.506,71.443,70.178,70.606,33420,0
2012-12-17,70.636,72.772,70.636,72.762,41485,0
2012-12-18,72.683,73.875,72.593,73.427,52768,0
2012-12-19,73.347,74.044,72.643,73.357,29072,0
2012-12-20,73.357,74.89,72.782,74.044,43871,0
2012-12-21,73.477,74.562,73.257,73.585,153744,0
2012-12-24,73.277,73.875,72.425,73.486,13305,0
2012-12-26,73.675,73.815,72.256,72.573,25887,0
2012-12-27,72.733,73.417,71.761,72.474,26614,0
2012-12-28,72.365,73.347,72.027,72.256,33264,0
2012-12-31,72.523,73.197,71.949,72.851,60970,0
2013-01-02,74.522,77.233,73.685,75.218,118938,0
2013-01-03,87.785,87.785,80.961,81.349,257706,0
2013-01-04,82.082,82.518,81.111,81.547,116632,0
2013-01-07,81.378,81.942,80.512,81.617,90027,0
2013-01-08,81.349,81.724,80.632,81.2,100109,0
2013-01-09,81.617,81.617,79.887,80.831,97552,0
2013-01-10,80.871,81.299,79.867,80.841,55707,0
2013-01-11,81.359,81.408,80.592,81.309,51847,0
2013-01-14,81.319,81.428,80.751,80.921,76774,0
2013-01-15,80.532,81.23,80.303,81.071,40521,0
2013-01-16,81.101,81.101,79.589,80.273,28431,0
2013-01-17,80.791,81.468,80.482,80.722,83388,0
2013-01-18,80.422,81.339,80.332,81.19,32073,0
2013-01-22,81.12,81.733,80.891,81.733,40467,0
2013-01-23,81.812,81.812,80.512,80.672,56964,0
2013-01-24,80.931,81.388,79.509,80.223,64486,0
2013-01-25,80.672,80.672,78.812,80.283,278500,0
2013-01-28,79.897,81.557,79.449,81.378,249154,0
2013-01-29,80.961,81.812,80.961,81.695,105479,0
2013-01-30,81.478,81.812,81.289,81.617,54663,0
2013-01-31,81.329,82.132,81.16,81.22,44715,0
2013-02-01,81.772,81.812,80.702,81.488,56397,0
2013-02-04,80.981,82.102,80.811,81.667,79037,0
2013-02-05,82.022,82.936,81.952,82.837,95587,0
2013-02-06,82.598,83.226,82.318,82.926,75247,0
2013-02-07,82.966,84.131,82.896,83.933,93908,0
2013-02-08,83.814,84.497,83.634,84.21,131353,0
2013-02-11,85.002,85.002,83.315,83.654,52869,0
2013-02-12,83.654,84.061,83.485,83.684,52303,0
2013-02-13,83.774,84.398,83.694,84.071,57609,0
2013-02-14,84.329,84.467,83.804,84.013,59789,0
2013-02-15,84.349,84.359,83.485,83.644,67378,0
2013-02-19,83.644,85.052,83.644,84.655,189919,0
2013-02-20,84.675,84.675,83.395,83.505,66211,0
2013-02-21,83.764,83.963,83.046,83.455,45793,0
2013-02-22,83.833,84.043,83.714,83.943,74292,0
2013-02-25,84.161,84.26,82.241,82.289,34585,0
2013-02-26,82.668,82.866,82.072,82.548,33611,0
2013-02-27,82.798,83.505,82.788,82.886,29181,0
2013-02-28,82.718,83.694,82.718,83.006,29966,0
2013-03-01,82.368,84.388,82.002,83.873,52731,0
2013-03-04,83.893,83.893,82.072,83.764,88574,0
2013-03-05,84.457,84.507,83.744,83.853,42237,0
2013-03-06,84.31,84.745,83.873,84.18,64008,0
2013-03-07,84.369,85.588,84.369,85.012,55230,0
2013-03-08,85.128,85.467,83.352,84.781,112021,0
2013-03-11,84.821,85.616,84.762,85.357,48727,0
2013-03-12,85.914,85.914,84.851,84.94,48633,0
2013-03-13,85.676,85.775,85.02,85.616,26559,0
2013-03-14,85.934,86.643,84.742,86.483,47154,0
2013-03-15,86.603,86.683,85.755,86.483,73877,0
2013-03-18,85.974,87.112,85.974,86.853,33879,0
2013-03-19,87.379,87.804,86.893,87.478,54773,0
2013-03-20,87.97,88.2,86.953,87.429,60318,0
2013-03-21,87.073,87.369,86.274,87.053,49165,0
2013-03-22,87.083,88.967,87.083,88.478,61152,0
2013-03-25,89.236,89.335,86.763,87.566,41239,0
2013-03-26,87.705,88.05,86.993,88.04,52423,0
2013-03-27,92.029,92.448,88.618,89.285,105042,0
2013-03-28,90.123,91.252,88.987,89.964,119012,0
2013-04-01,90.074,90.885,89.126,89.815,62401,0
2013-04-02,90.262,90.905,90.024,90.44,95718,0
2013-04-03,90.706,91.083,89.495,89.645,54133,0
2013-04-04,89.944,90.282,89.097,89.745,32404,0
2013-04-05,88.568,89.315,87.96,88.449,37398,0
2013-04-08,88.767,89.385,87.784,89.345,36312,0
2013-04-09,89.615,89.635,88.468,89.067,61873,0
2013-04-10,89.465,90.964,89.087,90.509,125682,0
2013-04-11,90.667,91.751,90.252,91.711,160458,0
2013-04-12,91.661,91.791,91.252,91.661,106683,0
2013-04-15,91.462,91.691,88.827,89.465,80432,0
2013-04-16,90.064,92.039,89.725,91.801,58273,0
2013-04-17,91.771,92.338,88.807,90.143,67299,0
2013-04-18,90.014,90.944,88.399,88.837,79855,0
2013-04-19,89.565,89.974,88.737,89.825,51807,0
2013-04-22,89.765,90.162,88.02,89.216,54767,0
2013-04-23,89.565,90.43,88.927,90.103,55058,0
2013-04-24,89.815,90.262,89.176,89.765,48466,0
2013-04-25,90.064,90.885,89.047,90.637,82496,0
2013-04-26,90.597,90.766,89.355,90.39,143788,0
2013-04-29,90.39,90.597,89.964,90.4,128092,0
2013-04-30,90.607,90.944,89.964,90.509,167499,0
2013-05-01,91.342,91.342,88.299,88.319,64668,0
2013-05-02,88.449,89.445,88.2,89.037,81652,0
2013-05-03,89.944,91.641,89.944,90.38,31228,0
2013-05-06,90.182,91.86,89.665,90.746,118295,0
2013-05-07,91.123,92.089,90.272,91.721,85274,0
2013-05-08,91.811,93.173,91.462,92.895,61113,0
2013-05-09,92.707,93.58,92.288,92.607,23909,0
2013-05-10,92.178,93.65,92.178,92.487,38513,0
2013-05-13,92.079,92.408,91.551,92.019,28260,0
2013-05-14,91.949,93.807,91.949,93.747,38508,0
2013-05-15,93.401,94.613,93.401,94.394,34522,0
2013-05-16,94.035,94.533,93.481,94.205,20830,0
2013-05-17,94.593,96.065,94.155,95.926,50794,0
2013-05-20,95.61,96.165,95.103,95.906,35881,0
2013-05-21,95.669,96.52,95.153,95.996,33190,0
2013-05-22,95.946,96.57,94.304,94.673,30566,0
2013-05-23,94.753,95.013,93.381,94.583,18866,0
2013-05-24,94.513,95.172,93.114,95.053,19912,0
2013-05-28,95.54,99.482,95.54,98.989,70076,0
2013-05-29,98.153,98.462,95.192,95.836,50089,0
2013-05-30,95.817,96.344,94.933,95.719,61311,0
2013-05-31,95.007,95.942,94.258,94.338,62138,0
2013-06-03,93.866,95.43,93.302,94.424,114963,0
2013-06-04,94.424,94.633,93.441,94.314,67334,0
2013-06-05,93.916,94.334,92.617,93.202,48486,0
2013-06-06,93.044,94.633,93.044,94.533,61504,0
2013-06-07,95.468,96.648,94.821,95.964,66698,0
2013-06-10,96.014,96.362,95.329,95.864,35625,0
2013-06-11,95.21,95.864,94.531,94.871,10529,0
2013-06-12,95.269,95.369,93.637,94.013,33005,0
2013-06-13,94.291,96.063,93.924,95.834,58735,0
2013-06-14,95.408,96.153,94.481,94.621,34042,0
2013-06-17,95.22,96.203,95.07,96.173,13915,0
2013-06-18,96.608,97.455,95.767,95.964,40957,0
2013-06-19,95.954,97.704,95.528,96.46,29355,0
2013-06-20,95.964,95.994,93.478,94.172,61199,0
2013-06-21,94.501,94.771,93.804,94.771,77833,0
2013-06-24,93.774,94.801,92.932,93.647,29495,0
2013-06-25,94.671,95.369,93.974,95.12,46348,0
2013-06-26,95.369,95.369,87.196,89.72,213191,0
2013-06-27,90,91.966,89.5,91.627,74095,0
2013-06-28,91.023,91.99,90.569,90.776,255543,0
2013-07-01,91.019,92.484,90.94,91.717,66487,0
2013-07-02,91.717,92.484,91.019,92.254,38660,0
2013-07-03,92.364,92.484,91.517,92.036,13651,0
2013-07-05,93.289,94.861,91.797,94.811,41302,0
2013-07-08,95.498,95.498,91.537,92.514,80417,0
2013-07-09,92.464,94.551,92.384,94.013,64224,0
2013-07-10,94.142,95.249,93.774,94.751,33701,0
2013-07-11,95.677,95.974,94.831,95.874,29381,0
2013-07-12,95.677,95.786,95.279,95.588,35189,0
2013-07-15,95.578,96.103,94.521,96.103,36432,0
2013-07-16,95.884,96.678,95.418,96.608,44120,0
2013-07-17,97.325,97.585,96.569,97.125,79746,0
2013-07-18,97.076,100.4,96.816,99.077,61686,0
2013-07-19,99.093,100.13,98.142,99.58,40287,0
2013-07-22,100.03,101.32,99.66,100.65,39169,0
2013-07-23,100.68,101.16,99.82,100.05,41062,0
2013-07-24,100.76,100.76,98.312,99.97,27219,0
2013-07-25,99.95,100.59,98.551,100.14,71440,0
2013-07-26,99.77,99.89,98.532,99.78,70650,0
2013-07-29,99.7,99.95,97.654,97.794,39649,0
2013-07-30,98.532,98.532,97.105,98.132,69372,0
2013-07-31,98.522,98.522,97.305,97.475,143058,0
2013-08-01,98.082,99.72,97.525,99.392,148715,0
2013-08-02,98.87,100.05,98.152,99.84,29063,0
2013-08-05,99.402,101.44,99.402,101.05,44481,0
2013-08-06,100.53,100.71,99.008,100.02,42445,0
2013-08-07,99.58,101.31,99.56,100.03,43578,0
2013-08-08,100.92,102.67,100.04,102.25,38357,0
2013-08-09,102.28,103.8,101.27,101.47,52017,0
2013-08-12,100.6,102.42,100.6,101.45,35630,0
2013-08-13,101.52,101.52,100.31,100.78,54282,0
2013-08-14,101.1,101.1,99.103,99.14,33676,0
2013-08-15,97.843,98.272,96.618,96.846,50358,0
2013-08-16,96.846,97.654,96.272,96.936,50023,0
2013-08-19,97.105,98.939,96.806,97.335,42041,0
2013-08-20,97.833,99.455,97.784,99.15,31243,0
2013-08-21,98.482,99.455,98.232,98.442,62824,0
2013-08-22,99.038,99.85,99.038,99.59,52878,0
2013-08-23,99.52,99.81,99.028,99.237,27943,0
2013-08-26,99.455,99.64,98.71,98.8,23102,0
2013-08-27,97.992,98.422,96.103,96.421,42433,0
2013-08-28,96.421,97.105,95.864,96.559,37523,0
2013-08-29,96.648,97.764,95.279,97.096,21504,0
2013-08-30,96.883,97.112,94.986,95.384,49645,0
2013-09-03,96.419,96.715,94.628,95.952,28005,0
2013-09-04,95.803,97.163,95.266,95.813,47659,0
2013-09-05,95.545,97.004,95.177,96.231,30992,0
2013-09-06,96.924,96.924,94.518,95.525,39846,0
2013-09-09,95.634,97.453,95.565,97.094,34072,0
2013-09-10,97.403,98.06,96.507,97.583,60446,0
2013-09-11,97.223,99.383,97.223,98.14,54828,0
2013-09-12,98.779,99.037,97.732,97.762,36974,0
2013-09-13,97.722,98.889,97.503,98.29,35473,0
2013-09-16,98.997,99.472,98.29,98.819,24886,0
2013-09-17,98.33,99.427,97.113,98.829,57607,0
2013-09-18,98.997,100.65,97.623,99.86,50868,0
2013-09-19,100.37,100.71,99.183,99.465,34597,0
2013-09-20,101.28,101.41,99.361,101.13,95569,0
2013-09-23,101.42,102.87,101.02,101.91,61244,0
2013-09-24,102.21,103.11,101.66,101.92,71543,0
2013-09-25,102.33,103.07,101.09,101.26,48537,0
2013-09-26,101.19,102.28,100.92,102.26,32878,0
2013-09-27,101.97,102.88,101.29,102.59,25168,0
2013-09-30,102.15,104.03,101.63,103.92,50312,0
2013-10-01,103.84,104.21,101.96,102.67,50149,0
2013-10-02,102.4,103.27,101.48,103.21,51486,0
2013-10-03,103.06,103.58,99.445,99.99,34970,0
2013-10-04,99.83,101.21,99.492,100.12,45280,0
2013-10-07,99.492,100.12,98.68,99.037,25671,0
2013-10-08,99.326,100.08,96.994,97.343,29465,0
2013-10-09,97.373,97.861,96.734,97.133,42367,0
2013-10-10,98.55,100.25,98.14,100.12,29323,0
2013-10-11,99.54,102.81,98.49,102.81,35072,0
2013-10-14,102.31,103.31,101.98,102.8,28699,0
2013-10-15,102.88,103.19,101.19,101.42,26593,0
2013-10-16,102.36,102.97,101.14,102.18,20708,0
2013-10-17,101.94,102.75,101.3,102.21,59727,0
2013-10-18,103.35,104.78,102.67,104.35,40492,0
2013-10-21,104.81,105.21,103.13,104.24,29562,0
2013-10-22,104.52,104.75,103.54,103.96,51896,0
2013-10-23,102.86,103.03,97.513,100.7,110686,0
2013-10-24,100.47,101.35,99.68,100.71,84793,0
2013-10-25,100.87,100.87,100.14,100.61,42713,0
2013-10-28,100.98,102.87,100.61,102.36,70705,0
2013-10-29,102.86,104.04,102.5,103.12,35365,0
2013-10-30,103.49,104.4,102.12,102.26,59636,0
2013-10-31,104,104.03,101.9,102.32,85901,0
2013-11-01,102.1,102.29,100.61,101.54,58843,0
2013-11-04,103.11,103.99,101.1,101.96,46089,0
2013-11-05,101.61,103.23,100.88,101.68,31343,0
2013-11-06,102.39,103.23,100.92,101.6,20285,0
2013-11-07,101.92,101.92,99.351,99.82,29525,0
2013-11-08,99.69,102.44,97.961,101.01,29318,0
2013-11-11,100.21,100.96,99.68,100.1,55580,0
2013-11-12,99.55,99.88,98.759,99.183,37776,0
2013-11-13,98.37,99.77,98.37,99.492,28195,0
2013-11-14,99.445,99.86,98.779,99.492,23222,0
2013-11-15,99.316,100.2,98.38,99.86,27038,0
2013-11-18,100.31,100.31,98.57,99.472,16877,0
2013-11-19,99.215,100.11,98.37,98.829,30813,0
2013-11-20,99.492,99.492,98.37,98.819,23026,0
2013-11-21,99.361,99.361,98.45,98.739,44226,0
2013-11-22,98.49,98.55,97.493,97.941,39693,0
2013-11-25,96.635,99.067,96.606,97.901,31671,0
2013-11-26,97.742,99.64,97.613,99.373,47829,0
2013-11-27,99.69,101.27,99.007,100.97,25911,0
2013-11-29,101.71,101.85,100.51,101.74,75053,0
2013-12-02,101.31,101.41,99.383,99.78,55748,0
2013-12-03,99.52,100.72,99.067,99.74,54162,0
2013-12-04,99.63,100.61,98.746,99.482,65282,0
2013-12-05,99.53,100.07,98.377,99.61,31187,0
2013-12-06,100.71,101.37,98.975,100.91,38916,0
2013-12-09,101.17,101.63,100.25,100.78,65970,0
2013-12-10,100.38,101.35,98.167,98.667,125034,0
2013-12-11,98.706,99.53,98.027,98.447,86188,0
2013-12-12,98.836,101.75,98.557,100.51,133379,0
2013-12-13,101.03,102.72,100.53,101.42,149234,0
2013-12-16,101.77,103.5,101.62,102.97,76933,0
2013-12-17,103.31,103.45,102.26,103,74124,0
2013-12-18,102.85,104.66,101.95,104.29,77263,0
2013-12-19,104.12,104.73,102.71,102.88,60465,0
2013-12-20,103.27,105.41,102.72,104.53,164472,0
2013-12-23,104.76,105.48,103.94,105.27,61370,0
2013-12-24,105.57,105.83,104.86,105.1,284888,0
2013-12-26,105.28,107.14,105.28,106.47,47429,0
2013-12-27,106.96,107.73,105.82,106.07,37476,0
2013-12-30,105.98,106.57,105.74,106.23,32392,0
2013-12-31,106.56,106.96,106.22,106.49,61430,0
2014-01-02,106.48,106.48,104.95,105.6,56234,0
2014-01-03,105.58,106.34,104.42,104.7,42240,0
2014-01-06,105.34,105.34,101.72,102.61,90364,0
2014-01-07,103,104.68,102.77,104.5,150247,0
2014-01-08,105.48,110.51,105.44,109.97,282524,0
2014-01-09,110.97,110.97,107.3,108.32,68327,0
2014-01-10,108.62,108.97,107.42,108.45,48264,0
2014-01-13,108.51,109.19,105.23,106.38,42701,0
2014-01-14,106.99,108.67,105.71,108.65,137757,0
2014-01-15,108.51,111.01,107.55,110.63,74272,0
2014-01-16,110.63,111.46,110.06,111.15,61082,0
2014-01-17,110.75,111.91,109.92,111.13,40326,0
2014-01-21,111.54,111.95,110.43,111.49,54845,0
2014-01-22,111.85,112.51,111.56,112.16,49261,0
2014-01-23,111.97,112.25,110.31,110.92,57316,0
2014-01-24,109.88,111.73,108.2,109.59,68110,0
2014-01-27,109.58,109.68,106.98,107.69,58099,0
2014-01-28,107.57,108.52,106.52,107.36,54021,0
2014-01-29,106.84,107.98,105.5,105.9,40163,0
2014-01-30,107.09,107.87,106.27,107.13,36150,0
2014-01-31,105.08,106.88,105.08,105.29,59439,0
2014-02-03,104.55,106.26,101.08,101.83,79483,0
2014-02-04,102.07,103.97,101.12,103.01,60259,0
2014-02-05,102.37,103.17,101.29,102.08,69341,0
2014-02-06,102.7,103.42,100.92,102.53,59271,0
2014-02-07,103.21,105.05,102.07,105.03,122703,0
2014-02-10,104.74,105.43,101.64,103.34,64463,0
2014-02-11,103.6,104.68,103.01,104.53,58455,0
2014-02-12,104.94,105.87,103.71,104.55,60679,0
2014-02-13,103.69,105.91,103.37,105.33,48361,0
2014-02-14,105.28,105.74,103.47,105.36,29981,0
2014-02-18,105.1,105.86,104.36,105.02,74668,0
2014-02-19,104.67,105.75,103.97,103.97,45206,0
2014-02-20,104.38,108.61,104.24,107.51,101105,0
2014-02-21,112.61,117.36,112.49,115.45,235255,0
2014-02-24,115.18,116.61,105.68,107.56,324371,0
2014-02-25,107.89,108.11,106.17,107.92,122967,0
2014-02-26,108.1,109.18,107.27,108.67,69287,0
2014-02-27,108.09,109.31,108.06,109.29,37173,0
2014-02-28,109.3,110.12,108.32,109.14,73203,0
2014-03-03,107.95,108.97,107.08,108.28,49395,0
2014-03-04,108.63,112,108.63,111.11,135947,0
2014-03-05,110.81,111.19,109.94,110.88,48388,0
2014-03-06,110.99,111.58,109.84,111.36,31043,0
2014-03-07,111.32,112.71,111.32,112,35497,0
2014-03-10,112,112.54,110.84,111.94,57879,0
2014-03-11,111.76,112.46,110.15,110.27,74650,0
2014-03-12,109.91,110.07,108.48,109,35937,0
2014-03-13,109.59,110.29,108.57,109.5,155345,0
2014-03-14,109.06,110.02,109.06,109.62,54143,0
2014-03-17,110,110.51,109.49,109.83,34816,0
2014-03-18,110.2,110.9,109.59,110.07,62017,0
2014-03-19,110.3,110.53,108.74,110.16,42740,0
2014-03-20,109.73,110.79,109.67,110.37,43726,0
2014-03-21,110.99,111.29,109.82,110.1,77521,0
2014-03-24,110.54,110.73,108.93,109.77,47099,0
2014-03-25,110.44,110.44,108.75,109.74,36678,0
2014-03-26,110.58,110.58,106.54,106.7,56552,0
2014-03-27,106.85,107.25,105.63,106.59,41557,0
2014-03-28,106.42,108.88,105.37,106.9,43236,0
2014-03-31,107.3,110.12,106.42,109.43,49021,0
2014-04-01,109.78,112.2,109.07,112.2,68519,0
2014-04-02,108.49,108.49,100.11,101.48,353503,0
2014-04-03,101.65,102,99.56,100.69,82017,0
2014-04-04,100.87,101.28,97.632,97.692,115940,0
2014-04-07,97.102,97.742,95.344,95.742,121567,0
2014-04-08,95.83,97.562,95.573,97.053,197229,0
2014-04-09,97.482,98.41,96.863,98.15,57454,0
2014-04-10,97.881,98.27,94.485,94.895,175466,0
2014-04-11,93.727,94.845,92.476,93.053,110781,0
2014-04-14,94.315,94.635,92.636,93.431,98229,0
2014-04-15,93.827,94.275,91.179,92.983,97368,0
2014-04-16,93.847,94.415,92.983,93.797,41356,0
2014-04-17,93.709,94.865,93.451,94.435,39615,0
2014-04-21,94.715,95.045,93.262,95.045,71669,0
2014-04-22,95.383,95.413,94.325,95.075,115853,0
2014-04-23,95.025,95.593,94.475,95.025,88942,0
2014-04-24,94.985,96.239,94.795,95.513,71310,0
2014-04-25,95.085,95.811,94.375,95.264,120015,0
2014-04-28,95.84,96.328,94.275,94.995,81098,0
2014-04-29,95.065,96.388,94.685,95.89,102649,0
2014-04-30,95.91,96.634,94.485,95.811,87873,0
2014-05-01,95.96,96.288,94.255,95.334,126002,0
2014-05-02,95.403,96.813,95.225,95.403,58536,0
2014-05-05,94.705,95.642,93.65,94.725,88306,0
2014-05-06,94.355,94.995,93.62,94.455,78299,0
2014-05-07,94.955,95.314,93.857,95.165,38949,0
2014-05-08,95.235,95.593,93.182,93.797,44742,0
2014-05-09,93.352,94.795,93.352,94.515,53874,0
2014-05-12,94.865,95.91,94.545,95.274,88301,0
2014-05-13,95.433,95.791,94.855,94.855,67762,0
2014-05-14,94.845,94.845,93.421,94.146,61898,0
2014-05-15,93.451,94.176,92.236,93.977,60154,0
2014-05-16,93.757,94.685,93.352,94.685,46963,0
2014-05-19,94.345,96.436,94.345,96.119,48226,0
2014-05-20,96.129,96.129,95.055,96.02,88428,0
2014-05-21,96.248,96.953,95.583,96.624,59691,0
2014-05-22,96.634,97.831,96.555,97.702,44133,0
2014-05-23,97.412,99.047,97.053,98.709,45731,0
2014-05-27,98.52,100.4,98.16,100.33,64513,0
2014-05-28,100.37,100.39,98.709,98.948,43614,0
2014-05-29,99.271,99.271,98.29,99.087,18698,0
2014-05-30,99.402,99.402,98.04,98.51,62556,0
2014-06-02,98.66,98.66,97.612,98.17,44978,0
2014-06-03,97.871,98.48,97.672,98.04,41172,0
2014-06-04,97.792,98.709,97.682,98.29,44312,0
2014-06-05,98.24,101,97.562,100.68,43661,0
2014-06-06,101.22,102.12,100.91,101.85,35763,0
2014-06-09,101.92,102.65,101.16,102.47,69088,0
2014-06-10,102.41,103.05,101.76,102.77,66874,0
2014-06-11,102.4,102.88,101.9,102.07,47652,0
2014-06-12,102.14,102.92,100.83,102.16,46603,0
2014-06-13,102.58,102.58,101.08,101.95,43952,0
2014-06-16,102.06,102.06,100.71,101.37,63484,0
2014-06-17,101.48,102.9,101.1,101.87,96865,0
2014-06-18,101.67,102.66,101.35,101.94,58676,0
2014-06-19,102.43,102.73,101.5,101.72,83824,0
2014-06-20,102.13,103.19,102.04,103.14,142333,0
2014-06-23,103.48,103.86,101.4,102.05,68416,0
2014-06-24,102.05,103.91,101.98,102.88,69164,0
2014-06-25,102.46,103.85,101.82,103.37,39348,0
2014-06-26,103.66,103.66,102,102.99,58102,0
2014-06-27,102.57,105.08,102.57,105.08,242683,0
2014-06-30,104.77,105.97,103.76,105.56,64133,0
2014-07-01,105.87,107.4,105.46,106.41,88198,0
2014-07-02,107.55,109.22,105.33,107.16,98003,0
2014-07-03,107.87,108.5,106.81,108.5,41208,0
2014-07-07,108.46,108.46,104.87,105.14,66962,0
2014-07-08,104.69,105.45,104.24,104.7,72174,0
2014-07-09,104.7,104.89,103.93,104.15,42279,0
2014-07-10,101.79,103.2,101.79,102.62,62001,0
2014-07-11,102.78,103.03,101.71,101.99,46797,0
2014-07-14,103.09,103.09,101.86,102.52,36464,0
2014-07-15,102,102.49,100.8,101.36,84623,0
2014-07-16,101.92,102.54,100.27,102.4,94045,0
2014-07-17,102.07,102.14,100.01,100.16,65680,0
2014-07-18,99.9,101.5,99.5,101.41,45783,0
2014-07-21,100.68,101.37,99.492,99.96,27688,0
2014-07-22,100.29,100.74,99.87,100.62,35811,0
2014-07-23,100.65,100.81,99.65,100.69,31646,0
2014-07-24,101.22,101.81,99.83,100.44,34582,0
2014-07-25,99.63,100.1,98.436,98.845,147457,0
2014-07-28,98.845,99.183,97.108,98.466,66064,0
2014-07-29,98.755,99.16,97.408,98.056,65723,0
2014-07-30,98.993,99.417,98.106,98.306,40891,0
2014-07-31,97.288,97.788,96.432,96.809,101780,0
2014-08-01,96.939,97.128,96.194,96.959,42549,0
2014-08-04,97.268,97.458,96.015,96.462,58710,0
2014-08-05,96.005,97.348,95.538,97.049,37675,0
2014-08-06,96.889,99.427,96.71,98.156,51937,0
2014-08-07,98.176,98.516,96.61,97.029,20967,0
2014-08-08,96.849,97.996,96.591,96.66,70249,0
2014-08-11,97.388,99.351,97.188,98.835,29724,0
2014-08-12,98.715,98.944,96.789,97.418,25290,0
2014-08-13,98.026,98.506,97.618,98.196,33178,0
2014-08-14,98.566,98.566,97.528,98.216,24910,0
2014-08-15,99.291,99.62,96.929,98.246,37799,0
2014-08-18,99.271,100.29,98.566,100.1,29705,0
2014-08-19,99.96,100.84,99.5,100.01,59810,0
2014-08-20,99.306,99.5,98.526,98.914,34680,0
2014-08-21,98.964,99.6,98.695,99.59,54529,0
2014-08-22,99.361,99.492,97.957,98.026,48844,0
2014-08-25,98.396,99.14,97.428,97.758,46062,0
2014-08-26,98.186,98.226,96.919,97.967,57656,0
2014-08-27,97.807,98.536,96.999,97.208,55260,0
2014-08-28,96.849,97.398,95.845,96.809,33138,0
2014-08-29,96.739,97.138,96.005,96.551,39216,0
2014-09-02,96.959,97.718,96.064,97.338,72604,0
2014-09-03,97.598,97.598,95.269,95.717,86921,0
2014-09-04,95.885,97.009,95.279,95.915,104735,0
2014-09-05,95.518,98.336,95.518,97.987,71971,0
2014-09-08,98.134,98.823,96.906,97.485,23978,0
2014-09-09,97.605,97.605,95.764,96.012,38712,0
2014-09-10,96.3,96.627,95.425,96.181,45890,0
2014-09-11,95.565,97.994,95.565,97.455,32568,0
2014-09-12,97.615,97.705,95.912,96.657,34185,0
2014-09-15,96.707,97.705,96.042,97.215,51407,0
2014-09-16,96.976,98.922,96.976,98.634,77529,0
2014-09-17,98.803,100,98.574,99.84,91906,0
2014-09-18,100.04,102.61,99.13,101.06,92476,0
2014-09-19,101.24,102.49,98.991,99.427,111012,0
2014-09-22,98.962,99.81,97.026,98.584,91316,0
2014-09-23,98.484,98.693,95.793,96.756,67212,0
2014-09-24,96.786,97.964,96.657,97.675,38344,0
2014-09-25,96.677,96.717,95.714,96.241,39911,0
2014-09-26,96.28,96.896,94.806,96.459,41685,0
2014-09-29,95.912,96.856,95.176,96.558,46044,0
2014-09-30,96.756,97.884,96.111,96.231,68471,0
2014-10-01,96.3,96.568,94.147,94.916,82841,0
2014-10-02,95.076,95.744,94.018,95.275,52444,0
2014-10-03,96.29,97.175,96.141,96.548,30028,0
2014-10-06,96.746,96.816,95.425,95.674,31394,0
2014-10-07,95.375,95.872,94.776,95.076,65242,0
2014-10-08,94.766,97.715,94.227,97.285,51561,0
2014-10-09,97.185,98.024,94.256,94.656,76374,0
2014-10-10,94.177,97.046,93.62,95.016,86281,0
2014-10-13,95.056,96.27,94.666,95.285,60312,0
2014-10-14,96.509,97.225,94.836,95.634,103410,0
2014-10-15,95.246,96.637,95.146,95.595,121067,0
2014-10-16,95.146,98.444,95.146,97.425,99920,0
2014-10-17,98.883,98.883,97.145,98.114,60038,0
2014-10-20,98.154,98.703,97.026,98.434,57527,0
2014-10-21,98.674,101.21,98.674,101.15,110978,0
2014-10-22,102.07,103.29,99.87,101.82,69386,0
2014-10-23,105.6,107.17,104.64,105.76,119582,0
2014-10-24,106.16,107.91,106.16,107.44,66401,0
2014-10-27,106.73,107.07,106.24,106.59,44941,0
2014-10-28,107.53,110.37,107.36,110.16,62331,0
2014-10-29,110.48,110.48,107.28,108.1,88007,0
2014-10-30,107.63,109.82,107.43,108.7,63576,0
2014-10-31,109.46,111.17,109.46,111.13,79836,0
2014-11-03,110.98,112.14,109.59,110.02,91768,0
2014-11-04,109.32,111.49,108.47,110.35,82679,0
2014-11-05,110.71,112.06,109.77,111.68,69375,0
2014-11-06,111.32,112.27,109.44,111.61,74201,0
2014-11-07,111.87,111.87,111,111.58,37000,0
2014-11-10,109.69,112.18,109.69,112.16,73547,0
2014-11-11,111.73,113.23,109.63,111.86,64267,0
2014-11-12,111.69,113.22,111.37,113.13,44797,0
2014-11-13,113.32,113.37,111.63,112.52,88988,0
2014-11-14,112.29,113.3,111.76,111.99,62948,0
2014-11-17,111.41,112.03,111.18,111.18,42130,0
2014-11-18,111.57,113.44,110.98,112.16,78095,0
2014-11-19,112.3,112.3,110.03,111.19,67074,0
2014-11-20,110.53,113.03,110.53,112.94,99065,0
2014-11-21,114.48,114.48,112.28,112.77,105459,0
2014-11-24,112.78,113.53,112.27,113.21,87942,0
2014-11-25,113.29,114.34,111.87,112.42,93699,0
2014-11-26,112.75,112.8,111.41,111.98,90270,0
2014-11-28,112.49,112.56,111.08,111.16,37745,0
2014-12-01,111.34,111.34,107.83,107.88,122306,0
2014-12-02,107.81,110.4,107.81,110.12,49739,0
2014-12-03,110.49,111.85,110.2,111.22,49535,0
2014-12-04,111.45,112.73,109.26,109.79,50655,0
2014-12-05,109.63,112.05,109.63,111.35,63096,0
2014-12-08,110.85,112.65,110.12,111.39,59824,0
2014-12-09,109.9,112.92,109.66,112.84,78244,0
2014-12-10,112.59,113.23,109.51,110.02,56067,0
2014-12-11,110.42,112.96,110.18,112.12,114561,0
2014-12-12,111.05,112.15,109,109.9,54673,0
2014-12-15,111.19,112.09,109.76,110.2,51617,0
2014-12-16,109.18,112.16,109,109.05,67697,0
2014-12-17,109.11,112.09,108.04,111.48,50166,0
2014-12-18,112.59,114.29,111.5,113.71,31074,0
2014-12-19,113.62,117.28,113.46,116.87,195901,0
2014-12-22,116.43,118.48,115.7,118.32,67257,0
2014-12-23,119.47,121.22,119.06,120.74,77746,0
2014-12-24,121.19,121.89,120.12,121.36,34362,0
2014-12-26,122.01,122.88,121.61,122.68,34463,0
2014-12-29,122.59,123.78,121.97,122.99,69702,0
2014-12-30,122.96,123.6,122.14,122.49,46526,0
2014-12-31,123.2,124.2,120.85,121.06,72254,0
2015-01-02,121.26,122.1,117.44,119.76,60394,0
2015-01-05,118.72,120.12,116.82,117.34,67952,0
2015-01-06,117.46,117.65,113.75,115.97,150031,0
2015-01-07,117.73,121.24,106.95,113.22,390678,0
2015-01-08,113.75,116.65,112.08,115.11,257135,0
2015-01-09,114.44,115.24,113.3,113.83,78519,0
2015-01-12,114.1,115.09,112.37,114.64,77907,0
2015-01-13,115.32,116.86,114.3,115.84,166385,0
2015-01-14,114.83,116.26,114.54,115.78,107889,0
2015-01-15,116.37,117.02,114.91,116.79,137579,0
2015-01-16,116.06,118.55,116.06,118.37,103775,0
2015-01-20,118.99,119.15,116.05,117.75,92961,0
2015-01-21,116.66,117.28,114.41,115.29,111624,0
2015-01-22,115.56,117.38,114.21,117.38,140123,0
2015-01-23,117.38,117.75,115.99,116.95,67613,0
2015-01-26,116.62,117.61,115.95,117.61,105736,0
2015-01-27,116.12,118.73,116,117.34,91735,0
2015-01-28,117.73,118.17,116.43,116.51,109413,0
2015-01-29,116.44,118.83,115.64,118.79,57284,0
2015-01-30,117.39,118.54,115.63,115.74,68964,0
2015-02-02,116.44,117.86,115.03,117.84,48678,0
2015-02-03,118.01,121.05,118.01,120.37,98504,0
2015-02-04,119.56,120.85,117.87,118.87,99208,0
2015-02-05,119.76,120.83,119.35,120.46,56753,0
2015-02-06,120.8,121.04,119.2,119.96,72089,0
2015-02-09,119.6,120.87,118.28,118.77,46620,0
2015-02-10,119.87,119.9,117.34,119.78,59540,0
2015-02-11,119.82,120.48,118.87,119.82,59769,0
2015-02-12,120.85,122.74,119.76,121.92,66531,0
2015-02-13,122.34,122.34,119.74,121.43,51331,0
2015-02-17,121.18,122.13,119.69,120.5,49676,0
2015-02-18,120.66,121.7,119.88,121.31,47952,0
2015-02-19,121.24,121.8,119.66,120.17,45829,0
2015-02-20,120.28,120.75,118.65,120.15,64462,0
2015-02-23,119.77,119.77,117.88,119.61,85896,0
2015-02-24,119.61,121.49,119.32,120.02,68583,0
2015-02-25,120.3,120.53,118.78,119.83,47929,0
2015-02-26,119.69,120.58,118.63,120.3,76901,0
2015-02-27,119.75,120.21,117.47,118.44,82847,0
2015-03-02,118.73,120.62,118.19,120.02,56591,0
2015-03-03,119.23,119.87,117.44,118.38,56390,0
2015-03-04,117.48,118.38,116.74,117.94,109471,0
2015-03-05,117.98,118.4,115.37,115.73,119506,0
2015-03-06,114.75,115.37,112.72,114.11,117900,0
2015-03-09,114.7,116.26,114.53,115.6,54213,0
2015-03-10,115.3,115.3,113.04,113.3,81834,0
2015-03-11,113.13,115.36,112.75,114.68,103318,0
2015-03-12,115.05,118.44,114.75,118.34,80848,0
2015-03-13,117.7,117.7,115.79,116.58,268625,0
2015-03-16,117.45,119.12,116.62,117.72,110338,0
2015-03-17,116.9,117.87,116.59,117.07,155477,0
2015-03-18,116.49,118.08,115.27,116.74,110540,0
2015-03-19,116.95,117.51,115.14,116.54,64900,0
2015-03-20,117.17,118.33,116.98,117.97,104620,0
2015-03-23,117.95,118.76,117.47,118.02,38416,0
2015-03-24,117.62,119.1,117.33,118.51,39722,0
2015-03-25,118.46,118.59,115.07,115.17,54268,0
2015-03-26,114.51,116.69,114.51,115.85,50555,0
2015-03-27,115.78,117.35,115.69,117.29,46942,0
2015-03-30,118.45,118.61,117.42,117.95,39822,0
2015-03-31,116.99,118.27,116.39,117.34,63890,0
2015-04-01,110.65,121.53,109.55,118.4,167915,0
2015-04-02,119.47,122.47,117.47,121.82,165507,0
2015-04-06,121.38,122.72,119.45,120.69,126988,0
2015-04-07,120.19,121.96,119.65,120.14,99815,0
2015-04-08,120.59,122.01,120.12,120.92,74528,0
2015-04-09,121.06,121.64,119.45,120.85,60967,0
2015-04-10,121.26,122.31,121.04,121.34,83856,0
2015-04-13,121.14,122.45,120.19,120.79,72623,0
2015-04-14,120.99,121.94,120.02,121.59,62191,0
2015-04-15,122.15,122.15,120.4,120.4,55502,0
2015-04-16,120.54,123.52,120.14,121.86,97102,0
2015-04-17,120.77,121.07,119.1,119.86,60285,0
2015-04-20,120.58,122.41,120.58,121.8,84314,0
2015-04-21,121.95,121.95,120.1,120.34,64208,0
2015-04-22,120.48,120.89,118.93,119.27,38827,0
2015-04-23,119.29,120.06,118.17,118.99,76636,0
2015-04-24,119.39,119.39,117.28,117.61,73372,0
2015-04-27,117.71,119.08,116.49,116.74,51359,0
2015-04-28,116.55,117.32,115.8,116.02,95291,0
2015-04-29,115.59,116.21,114.49,114.63,95792,0
2015-04-30,113.66,114.08,111.4,112.88,109937,0
2015-05-01,112.62,115.29,112.28,114.89,112946,0
2015-05-04,115.34,116.48,114.46,115.56,54469,0
2015-05-05,115.4,115.4,113.2,114.23,74328,0
2015-05-06,114.13,114.95,113.11,113.88,75646,0
2015-05-07,114.12,114.65,113.38,113.87,115832,0
2015-05-08,114.66,116.17,114.59,114.59,90075,0
2015-05-11,114.32,115.82,114.32,114.78,49551,0
2015-05-12,114.04,114.04,111.95,113.51,108689,0
2015-05-13,113.98,114.08,112.79,113.37,81048,0
2015-05-14,113.96,115.27,113.7,114.65,106728,0
2015-05-15,114.79,114.79,113.48,113.75,103482,0
2015-05-18,113.35,115.27,111.01,115,157731,0
2015-05-19,115.19,115.19,113.84,114.05,57076,0
2015-05-20,113.99,115.05,113.6,114.02,59382,0
2015-05-21,114.06,114.8,113.47,113.87,109335,0
2015-05-22,113.82,114.27,112.65,112.73,37315,0
2015-05-26,112.52,112.84,111.21,112.26,90397,0
2015-05-27,112.64,115.71,112.06,115.02,99203,0
2015-05-28,115.1,115.39,114.16,115.18,35580,0
2015-05-29,114.91,115.88,113.65,113.96,57276,0
2015-06-01,114.64,114.93,113,114.11,48589,0
2015-06-02,113.5,115.25,113.16,114.02,85036,0
2015-06-03,114.8,115.12,113.36,114.79,81650,0
2015-06-04,113.97,114.3,112.86,113.41,21064,0
2015-06-05,112.83,113.96,112.36,113.81,88573,0
2015-06-08,113.86,115.55,113.86,114.79,40223,0
2015-06-09,114.49,115.57,113.84,115.37,47357,0
2015-06-10,116.07,118.2,115.99,116.83,61028,0
2015-06-11,116.76,116.87,115.82,116.48,30744,0
2015-06-12,116.2,116.82,114.87,115.2,26974,0
2015-06-15,114.16,114.16,112.39,112.97,56655,0
2015-06-16,112.73,113.94,112.08,113.39,42417,0
2015-06-17,113.79,113.79,112.35,113,27677,0
2015-06-18,113.52,115.56,112.68,115,48634,0
2015-06-19,115.34,116.08,113.58,115.37,70894,0
2015-06-22,115.71,115.87,114.51,114.66,69392,0
2015-06-23,114.53,116.29,113.89,115.7,93706,0
2015-06-24,115.3,115.72,113.58,114.62,49835,0
2015-06-25,114.93,115.38,113.62,114.81,58260,0
2015-06-26,114.91,115.2,113.43,114.05,102680,0
2015-06-29,113.21,113.78,111.02,111.08,74004,0
2015-06-30,112.36,112.51,110.29,111.54,130442,0
2015-07-01,116.19,118.48,113.9,117.08,125345,0
2015-07-02,117.91,119.15,116.2,116.79,95963,0
2015-07-06,115.65,117.24,114.69,116.13,58962,0
2015-07-07,116.27,117,114.16,115.69,59564,0
2015-07-08,114.61,114.94,113.69,114.43,105890,0
2015-07-09,116.12,116.12,113,113.73,86737,0
2015-07-10,113.85,115.42,113.65,115.27,62171,0
2015-07-13,116.08,116.42,113.93,115.27,87942,0
2015-07-14,115.59,115.59,114.19,115.11,33208,0
2015-07-15,114.88,114.88,113.8,114.31,52680,0
2015-07-16,115.12,117.92,115.12,116.99,52743,0
2015-07-17,116.74,117.62,113.97,114.99,60165,0
2015-07-20,115.37,115.41,113.36,114.25,55352,0
2015-07-21,114.41,114.5,112.14,112.56,51643,0
2015-07-22,112.25,113.3,112.25,113.01,54551,0
2015-07-23,112.95,113.25,110.83,111.27,69592,0
2015-07-24,111.43,111.99,109.59,109.73,75707,0
2015-07-27,108.55,110.48,107.7,109.28,74304,0
2015-07-28,110.03,110.46,108.29,110.06,52643,0
2015-07-29,110.49,111.57,109.68,110.17,70292,0
2015-07-30,109.97,111.99,109.22,110.78,198444,0
2015-07-31,110.97,112.22,109.84,110.51,75707,0
2015-08-03,110.68,111.18,109.22,110.33,58357,0
2015-08-04,110.42,111.69,110.42,111.41,67083,0
2015-08-05,111.85,114.06,109.46,113.57,75807,0
2015-08-06,113.55,114.83,111.7,113.04,88917,0
2015-08-07,112.55,114.97,112.2,113.31,71195,0
2015-08-10,113.89,115.04,113.66,114.79,63674,0
2015-08-11,114.33,114.49,112.87,113.55,35373,0
2015-08-12,112.55,114.15,111.17,113.48,27174,0
2015-08-13,113.3,114.55,112.59,113.83,91250,0
2015-08-14,113.55,116.14,112.76,114.87,141187,0
2015-08-17,114.54,115.97,114.05,115.97,70994,0
2015-08-18,116.06,118.35,114.75,115.49,84331,0
2015-08-19,114.38,115.44,113.63,114.29,62171,0
2015-08-20,113.26,114.09,112.51,112.51,55252,0
2015-08-21,110.69,112.14,108.49,110.41,77513,0
2015-08-24,104.86,110.62,104.57,107.09,97573,0
2015-08-25,109.81,109.81,105,105.42,75707,0
2015-08-26,107.2,107.51,104.33,107.11,54250,0
2015-08-27,107.77,108.69,106.34,108.36,61468,0
2015-08-28,108.03,108.71,106.77,107.83,42217,0
2015-08-31,106.21,108.58,106.21,108.1,53747,0
2015-09-01,106.69,108.04,105.9,106.93,175180,0
2015-09-02,107.61,110.47,107.17,109.63,97268,0
2015-09-03,110.1,111.1,109.05,109.32,92554,0
2015-09-04,108.21,109.4,107.47,108.13,63274,0
2015-09-08,109.2,110.67,108.87,110.41,29103,0
2015-09-09,111.08,111.08,108.85,109.27,53628,0
2015-09-10,109.32,109.73,108.13,108.58,38554,0
2015-09-11,108.08,109.4,107.4,109,57337,0
2015-09-14,108.99,108.99,107.82,108.49,47816,0
2015-09-15,108.42,109.97,108.18,109.73,40397,0
2015-09-16,109.84,110.41,108.73,109.13,53227,0
2015-09-17,109.29,111.23,109.29,110.06,52535,0
2015-09-18,108.73,110.38,107.15,107.78,127405,0
2015-09-21,108.58,109.01,106.85,108.56,50420,0
2015-09-22,107.42,107.42,105.6,106.89,52825,0
2015-09-23,107.29,107.73,105.96,106.7,75380,0
2015-09-24,106.28,106.43,104.06,106.34,117132,0
2015-09-25,106.85,107.99,105.46,106.58,76484,0
2015-09-28,106.1,106.8,104.45,104.85,78277,0
2015-09-29,105,105.38,103.96,104.9,63552,0
2015-09-30,105.52,106.73,104.9,106.55,77886,0
2015-10-01,106.36,107.24,104.92,106.27,64857,0
2015-10-02,105.39,105.42,102.46,105.12,80694,0
2015-10-05,105.77,109.17,105.67,108.55,45351,0
2015-10-06,108.7,108.7,106.43,106.75,75380,0
2015-10-07,107.25,109.61,107.25,109.25,44607,0
2015-10-08,108.72,110.76,108.23,110.53,81294,0
2015-10-09,110.32,111.36,109.83,109.94,37391,0
2015-10-12,110.25,112.35,109.99,111.95,44905,0
2015-10-13,111.39,112.89,110.78,110.78,56435,0
2015-10-14,111.04,111.93,109.25,109.67,51424,0
2015-10-15,109.9,111.43,108.3,111.34,58640,0
2015-10-16,111.5,111.93,108.87,110.1,53127,0
2015-10-19,109.61,111.01,109.07,110.38,39850,0
2015-10-20,110.57,111.23,110.04,110.49,35142,0
2015-10-21,106.74,106.74,101.53,103.82,110666,0
2015-10-22,104.09,106.18,103.78,104.89,109061,0
2015-10-23,105.41,106.24,104.03,105.5,68163,0
2015-10-26,104.97,105.85,104.39,104.41,59743,0
2015-10-27,104.3,105.01,102.69,103.52,99739,0
2015-10-28,104.09,106.88,104,106.88,84201,0
2015-10-29,106.83,107.01,104.83,105.55,53227,0
2015-10-30,105.23,106.21,103.76,104.81,78788,0
2015-11-02,104.82,107.08,104.82,106.57,67476,0
2015-11-03,106.27,107.17,105.07,106.9,89214,0
2015-11-04,106.77,107.72,104.74,105.94,44908,0
2015-11-05,106.12,106.36,104.34,104.97,64857,0
2015-11-06,104.94,107.62,104.24,106.99,99337,0
2015-11-09,107.18,107.9,105.85,106.75,103297,0
2015-11-10,106.61,106.77,105.53,106.02,82899,0
2015-11-11,106.67,107.32,105.85,106.75,43103,0
2015-11-12,106.01,106.97,105.67,106.01,111868,0
2015-11-13,105.64,106.49,104.57,104.76,42302,0
2015-11-16,104.5,105.3,103.32,105.13,58340,0
2015-11-17,105.43,106.41,103.97,105.13,46610,0
2015-11-18,105.57,106.62,104.73,106.22,63952,0
2015-11-19,106.19,107.03,105.54,105.9,36889,0
2015-11-20,106.63,107.56,105.74,106.22,74278,0
2015-11-23,106.53,107.9,105.76,107.24,55333,0
2015-11-24,106.67,108.19,105.67,107.84,42402,0
2015-11-25,108.12,108.58,107.36,108.23,46510,0
2015-11-27,108.12,108.86,107.03,108.47,35183,0
2015-11-30,108.38,109.6,108.01,108.31,56335,0
2015-12-01,108.88,110.8,108.25,110.28,61283,0
2015-12-02,110.18,111.23,109.18,109.94,57991,0
2015-12-03,109.95,110.31,105.75,106.1,78013,0
2015-12-04,106.53,108.51,106.29,108.06,52025,0
2015-12-07,107.71,108.35,106.76,107.5,94226,0
2015-12-08,106.82,107.34,105.3,106.08,58569,0
2015-12-09,105.9,106.28,104.01,105.05,93291,0
2015-12-10,105.05,105.48,104.44,104.59,66637,0
2015-12-11,102.89,102.91,100.94,101.38,71847,0
2015-12-14,101.38,102.23,100.53,101.86,73651,0
2015-12-15,102.62,104.18,101.85,104.14,97600,0
2015-12-16,106.39,109.77,105.54,108.06,131169,0
2015-12-17,108.39,108.39,106,106.68,81667,0
2015-12-18,106.13,106.21,103.52,104.13,228368,0
2015-12-21,104.54,104.95,101.46,102.78,85275,0
2015-12-22,103.48,104.46,102.32,104.18,57410,0
2015-12-23,104.54,104.75,103.49,104.34,63630,0
2015-12-24,104.5,105.16,103.76,104.49,25118,0
2015-12-28,103.89,105.38,103.34,105.38,53645,0
2015-12-29,106.24,107.23,105.78,106.7,53131,0
2015-12-30,106.81,106.81,104.89,105.72,44625,0
2015-12-31,105.5,105.63,103.98,103.98,48496,0
2016-01-04,102.13,102.29,99.455,100.3,100130,0
2016-01-05,101.14,102.18,99.78,101.43,102435,0
2016-01-06,100.83,106.66,100.8,102.04,185106,0
2016-01-07,101.21,102.62,99.107,101.78,113765,0
2016-01-08,101.1,101.81,99.92,100.39,104365,0
2016-01-11,100.92,103.08,100.59,102.28,120470,0
2016-01-12,103.48,103.57,101.43,102.28,92704,0
2016-01-13,102.49,102.99,100.03,101.1,104897,0
2016-01-14,101.53,102.96,100.85,101.86,178546,0
2016-01-15,99.69,102.74,99.351,102.72,150976,0
2016-01-19,103.24,104.04,100.75,101.53,131270,0
2016-01-20,100.72,102.75,97.56,101.87,106992,0
2016-01-21,101.84,102.42,99.81,100.87,135457,0
2016-01-22,101.43,101.76,99.76,101.38,95141,0
2016-01-25,101.31,101.31,99.216,99.437,83176,0
2016-01-26,99.79,101.4,99.186,101.35,95175,0
2016-01-27,101.01,101.01,98.948,99.236,116954,0
2016-01-28,100.48,101.68,99.75,100.87,67873,0
2016-01-29,100.98,105.11,100.37,105.08,151742,0
2016-02-01,104.33,104.35,103.1,103.54,81229,0
2016-02-02,102.81,103.28,101.3,101.86,68067,0
2016-02-03,102.5,102.5,100.04,100.7,67387,0
2016-02-04,100.73,101.48,98.079,100.83,151682,0
2016-02-05,100.65,100.65,97.29,97.77,121397,0
2016-02-08,96.99,100.79,96.85,100.53,103903,0
2016-02-09,99.226,102.09,99.226,99.83,66496,0
2016-02-10,100.58,102.09,99.316,99.66,60533,0
2016-02-11,98.219,99.455,96.701,98.599,82622,0
2016-02-12,99.59,100.74,97.819,99.98,80164,0
2016-02-16,100.93,101.85,98.489,101.38,104324,0
2016-02-17,101.7,101.88,100.36,100.94,65232,0
2016-02-18,100.87,102.29,100.87,101.85,90446,0
2016-02-19,101.88,105.04,101.63,104.8,155571,0
2016-02-22,105.28,105.38,104.57,105.06,126806,0
2016-02-23,104.94,106.17,104.28,105.17,97250,0
2016-02-24,104.21,106.32,103.59,105.69,65196,0
2016-02-25,106.24,106.69,104.6,105.17,95894,0
2016-02-26,105.84,105.88,102.7,105.47,80406,0
2016-02-29,105.49,106.7,104.7,105.19,104261,0
2016-03-01,106.09,106.66,104.28,106.47,123260,0
2016-03-02,106.11,107.41,103.56,104.39,101293,0
2016-03-03,103.94,106.2,103.94,106.14,75603,0
2016-03-04,105.74,107.2,104.48,106.47,84523,0
2016-03-07,106.22,108.37,105.86,108.28,112402,0
2016-03-08,108.24,108.24,106.79,107.26,106411,0
2016-03-09,107.53,108.26,106.44,107.95,94084,0
2016-03-10,107.91,109.74,106,107.03,79572,0
2016-03-11,107.56,109.22,107.56,109,103355,0
2016-03-14,108.43,109.73,107.26,107.81,63637,0
2016-03-15,107.8,108.57,107.56,108,81076,0
2016-03-16,108.05,109.39,107.26,108.96,54547,0
2016-03-17,108.82,110.48,107.85,109.8,96856,0
2016-03-18,110.53,111.08,109.53,110.17,109653,0
2016-03-21,110.33,111.76,109.19,111.18,161794,0
2016-03-22,110.46,113.47,109.88,112.66,140965,0
2016-03-23,112.48,113.34,109.27,109.55,168417,0
2016-03-24,109.89,111.26,107.83,111.15,112820,0
2016-03-28,111.26,111.26,108.82,109.84,113709,0
2016-03-29,110.26,112.62,109.67,112.62,128025,0
2016-03-30,107.82,110.05,104.51,109.47,171944,0
2016-03-31,108.99,109.81,108.52,108.93,136663,0
2016-04-01,108.44,110.76,107.55,110.47,100116,0
2016-04-04,110.46,110.46,108.35,108.55,101825,0
2016-04-05,107.91,109.24,107.23,107.91,132281,0
2016-04-06,107.94,108.62,107.32,108.3,120641,0
2016-04-07,107.92,107.92,105.78,106.72,100047,0
2016-04-08,107.71,108.09,106.77,107.35,58571,0
2016-04-11,107.84,108.69,106.86,107.55,117755,0
2016-04-12,107.8,108.72,107.11,108.26,90022,0
2016-04-13,109.01,110.26,108.51,110.13,151769,0
2016-04-14,109.93,110.45,109.64,110.01,76801,0
2016-04-15,109.63,111.08,108.98,110.31,86028,0
2016-04-18,110.05,112.18,109.76,111.82,79148,0
2016-04-19,112.31,112.61,111.73,112.28,68473,0
2016-04-20,112.36,112.54,110.72,110.75,85375,0
2016-04-21,111.18,112.55,110.26,110.94,119917,0
2016-04-22,111.35,112.02,110.81,111.24,114960,0
2016-04-25,111.04,111.38,109.55,109.99,77598,0
2016-04-26,110.65,113.45,110.46,112.16,128389,0
2016-04-27,111.47,112.31,109.33,109.85,190906,0
2016-04-28,108.97,111.83,108.67,108.94,212514,0
2016-04-29,108.25,109.45,107.51,108.19,86603,0
2016-05-02,108.93,109.94,108.39,108.71,114168,0
2016-05-03,108.29,109.9,107.48,109.22,129979,0
2016-05-04,108.54,110.63,108.34,108.69,104637,0
2016-05-05,108.92,110,107.77,108.16,101564,0
2016-05-06,108.1,109.58,107.28,109.57,98970,0
2016-05-09,109.51,111.1,109.51,110.1,111615,0
2016-05-10,110.31,111.81,110.28,111.73,65584,0
2016-05-11,111.8,111.8,109.64,109.95,72966,0
2016-05-12,110.26,111.83,109.83,111.14,80623,0
2016-05-13,110.84,112.07,110.84,111.35,92636,0
2016-05-16,111.7,112.31,110.75,111.58,100644,0
2016-05-17,111.79,112.33,110,110.64,111283,0
2016-05-18,110.19,111.45,109.62,110.89,99289,0
2016-05-19,110.34,112.39,109.31,110.25,89145,0
2016-05-20,110.24,111.65,109.23,111.18,67442,0
2016-05-23,110.81,111.85,110.44,111.08,82121,0
2016-05-24,111.61,114.26,111.44,114.05,105546,0
2016-05-25,113.99,114.56,113.19,113.92,71735,0
2016-05-26,113.5,114.55,113.21,114.44,87418,0
2016-05-27,114.61,115.96,111.95,115.66,75457,0
2016-05-31,115.46,115.77,113.97,115.48,77172,0
2016-06-01,114.91,116.14,114.14,116.04,142673,0
2016-06-02,115.65,115.71,113.66,115.41,121246,0
2016-06-03,115.38,115.71,113.41,115.05,82560,0
2016-06-06,114.9,115.52,114.02,115.21,96990,0
2016-06-07,114.92,115.45,113.93,115.15,77208,0
2016-06-08,115,116.89,114.35,116.6,93190,0
2016-06-09,116.17,117.31,115.37,116.94,89163,0
2016-06-10,115.97,117.05,115.92,116.51,70613,0
2016-06-13,115.99,118.05,114.6,114.75,62698,0
2016-06-14,114.59,114.87,113.5,114.16,80425,0
2016-06-15,114.44,115.28,113.01,113.27,103364,0
2016-06-16,113.13,113.14,111.6,112.95,89666,0
2016-06-17,113.23,113.37,111.52,112.59,159888,0
2016-06-20,113.33,114.55,113.09,113.36,71228,0
2016-06-21,113.01,114.4,112.46,113.34,58623,0
2016-06-22,113.74,114.03,112.92,113.26,60334,0
2016-06-23,114.39,115.74,113.7,114.84,83786,0
2016-06-24,111.87,113.62,109.88,110.26,211238,0
2016-06-27,108.85,109.82,105.64,106.06,149722,0
2016-06-28,106.73,106.95,104.71,105.29,146060,0
2016-06-29,110.85,118.48,110.44,114.74,424377,0
2016-06-30,115.49,115.59,113.14,115.57,298287,0
2016-07-01,113.75,116.46,113.59,114.58,140848,0
2016-07-05,113.96,115.56,113.64,113.88,125254,0
2016-07-06,113.2,114.07,112.68,112.96,97523,0
2016-07-07,112.96,113.84,111.82,112.17,93191,0
2016-07-08,112.52,115.55,112.52,114.9,104480,0
2016-07-11,114.8,115.42,114.44,115.07,63197,0
2016-07-12,115.59,115.9,114.63,115.33,83949,0
2016-07-13,115.9,116.03,114.76,115.97,85639,0
2016-07-14,116.66,118.72,115.35,116.31,116418,0
2016-07-15,116.93,116.93,114.3,115.07,93789,0
2016-07-18,115.54,116.12,114.4,114.73,53874,0
2016-07-19,115.07,115.96,114.28,114.85,69155,0
2016-07-20,114.62,116.95,114.62,116.09,68217,0
2016-07-21,116.24,116.33,114.99,115.83,62973,0
2016-07-22,116.11,117.28,115.59,116.39,55712,0
2016-07-25,116.39,116.4,115.11,115.71,61883,0
2016-07-26,115.33,117.46,114.91,116.95,122526,0
2016-07-27,117.55,117.84,115.11,116.09,59998,0
2016-07-28,115.89,117.33,114.9,116.77,104518,0
2016-07-29,116.47,117.01,115.79,116.73,128890,0
2016-08-01,116.99,118.07,115.62,117.58,94408,0
2016-08-02,117.88,117.88,115.99,116.5,97884,0
2016-08-03,115.97,117.43,115.59,117.33,87599,0
2016-08-04,116.96,117.48,116.23,116.94,49742,0
2016-08-05,117.54,118.68,117.42,118.21,58269,0
2016-08-08,118.54,118.55,117.18,118.42,68798,0
2016-08-09,117.97,118.16,117.41,118.01,101079,0
2016-08-10,118.19,118.19,116.77,117.87,77973,0
2016-08-11,117.84,119.05,117.73,118.66,59847,0
2016-08-12,118.81,119.67,118.03,119.48,112223,0
2016-08-15,119.25,120.03,118.75,119.77,65200,0
2016-08-16,120.92,124.75,119.89,123.47,276373,0
2016-08-17,124.02,125.62,123.55,125.22,223984,0
2016-08-18,125.65,127.13,124.7,125.83,168353,0
2016-08-19,125.73,125.78,124.87,125.47,102952,0
2016-08-22,124.99,126.62,124.99,126.29,93024,0
2016-08-23,126.76,128.18,126.36,127.32,191890,0
2016-08-24,126.72,127.14,126.04,126.61,106441,0
2016-08-25,126.56,128.17,126.28,127.89,144806,0
2016-08-26,127.57,128.29,126.59,127.45,61820,0
2016-08-29,127.25,128.3,126.95,128.06,74512,0
2016-08-30,127.74,128.88,127.57,128.36,100353,0
2016-08-31,128.16,128.98,127.1,128.21,188438,0
2016-09-01,128.5,128.5,126.89,128.36,123967,0
2016-09-02,128.12,130.32,128.12,130.26,83045,0
2016-09-06,130.3,130.47,129.29,130.41,83298,0
2016-09-07,129.79,130.8,129.66,130.74,79466,0
2016-09-08,130.85,131,129.61,130.88,98827,0
2016-09-09,129.97,130.31,128.32,128.64,112498,0
2016-09-12,128.59,130.31,128.31,130.23,113159,0
2016-09-13,129.54,129.82,127.87,128.59,115202,0
2016-09-14,129.36,129.36,128.37,128.85,66035,0
2016-09-15,128.53,130.85,128.46,130.64,68499,0
2016-09-16,130.56,130.92,129.64,130.59,106990,0
2016-09-19,130.57,132.58,129.88,132.14,101178,0
2016-09-20,132.26,132.91,131.64,132.03,144749,0
2016-09-21,135.5,136.85,131.04,131.71,206984,0
2016-09-22,132,133.16,131.99,133.09,98291,0
2016-09-23,132.47,133.29,131.61,132.44,98825,0
2016-09-26,131.69,133.1,131.06,131.12,138105,0
2016-09-27,130.93,131.55,130.41,130.78,104793,0
2016-09-28,131.47,132.91,131.13,132.33,97268,0
2016-09-29,132.65,132.83,130.79,130.92,82808,0
2016-09-30,131.76,132.1,130.53,131.71,105953,0
2016-10-03,131.76,132.17,130.91,131.47,117178,0
2016-10-04,131.88,132.46,131.02,131.48,85701,0
2016-10-05,131.5,131.76,130.95,131.4,54578,0
2016-10-06,132.05,133.2,131.2,132.84,63977,0
2016-10-07,132.86,132.95,131.57,131.75,77622,0
2016-10-10,131.47,132.52,129.58,132.11,64758,0
2016-10-11,132.23,132.23,130.75,131.38,53606,0
2016-10-12,131.47,132.17,131.27,131.94,39715,0
2016-10-13,131.22,131.88,130.39,130.54,45392,0
2016-10-14,131.23,132.04,130.95,131.06,56698,0
2016-10-17,130.66,131.8,130.21,130.95,34893,0
2016-10-18,132.2,132.2,130.51,130.66,53371,0
2016-10-19,127.26,127.81,116.55,118.88,384028,0
2016-10-20,118.23,118.83,117.88,118.78,111311,0
2016-10-21,117.43,118.2,116.78,117.63,111682,0
2016-10-24,118.28,119.38,118.03,118.88,85740,0
2016-10-25,118.88,120.13,118.58,119.48,85504,0
2016-10-26,119.38,120.38,119.13,119.78,90561,0
2016-10-27,120.38,120.38,118.93,119.48,77097,0
2016-10-28,119.08,121.79,119.08,121.68,136868,0
2016-10-31,121.93,122.38,121.03,122.38,86211,0
2016-11-01,123.32,123.43,122.67,122.67,168414,0
2016-11-02,122.52,123.47,120.98,122.72,130048,0
2016-11-03,123.77,124.12,122.52,122.82,95513,0
2016-11-04,123.27,123.47,122.38,122.43,90050,0
2016-11-07,123.87,124.81,122.99,124.66,104636,0
2016-11-08,124.07,126.01,123.12,125.71,73419,0
2016-11-09,124.81,130.31,124.81,130.21,94416,0
2016-11-10,130.85,134.8,130.56,134.2,193585,0
2016-11-11,134.15,139.84,134.05,139.34,173917,0
2016-11-14,140.79,142.59,139.84,140.59,117948,0
2016-11-15,140.54,142.04,139.04,139.14,157472,0
2016-11-16,138.99,139.84,138.29,139.49,113143,0
2016-11-17,140.84,140.99,138.69,139.19,140766,0
2016-11-18,139.39,140.84,138.49,140.24,141639,0
2016-11-21,140.39,141.24,139.69,140.84,134133,0
2016-11-22,140.94,142.44,140.24,141.64,91371,0
2016-11-23,141.44,142.29,139.84,140.54,121082,0
2016-11-25,140.49,140.94,139.04,140.84,52699,0
2016-11-28,140.09,141.99,139.94,141.04,90911,0
2016-11-29,141.34,142.09,140.84,141.19,61659,0
2016-11-30,141.84,142.14,140.82,141.19,62465,0
2016-12-01,141.19,142.09,141.09,141.29,123277,0
2016-12-02,141.79,142.44,140.82,141.34,86723,0
2016-12-05,141.99,144.99,141.39,144.69,103719,0
2016-12-06,145.09,146.79,143.39,146.59,65312,0
2016-12-07,146.68,147.33,145.53,146.58,88311,0
2016-12-08,145.83,147.25,145.83,146.18,103377,0
2016-12-09,145.98,146.93,145.13,146.83,77967,0
2016-12-12,146.68,147.53,145.43,146.18,64597,0
2016-12-13,145.98,146.88,144.78,145.83,56776,0
2016-12-14,144.48,145.78,143.53,144.18,65677,0
2016-12-15,144.63,146.53,143.43,146.53,70210,0
2016-12-16,146.33,146.33,144.03,144.13,291065,0
2016-12-19,144.83,146.48,143.58,144.83,86125,0
2016-12-20,145.03,146.33,144.08,145.23,101774,0
2016-12-21,145.23,145.98,144.48,144.78,41850,0
2016-12-22,144.48,145.78,143.43,145.48,47099,0
2016-12-23,145.43,145.43,142.88,144.13,53070,0
2016-12-27,144.08,145.18,142.18,144.88,40059,0
2016-12-28,144.78,144.88,143.18,143.63,50111,0
2016-12-29,143.33,144.8,142.88,143.88,45640,0
2016-12-30,143.58,143.78,142.73,143.53,40160,0
2017-01-03,144.78,145.98,144.03,144.88,102480,0
2017-01-04,133.38,140.28,130.88,138.88,235268,0
2017-01-05,138.23,138.23,134.48,134.93,96316,0
2017-01-06,134.73,135.73,132.73,133.08,97488,0
2017-01-09,131.93,134.08,131.93,132.58,81540,0
2017-01-10,132.83,133.68,132.43,133.43,100526,0
2017-01-11,132.53,133.43,132.13,133.03,91507,0
2017-01-12,133.13,133.13,130.54,132.78,75879,0
2017-01-13,133.08,133.48,132.18,132.73,60866,0
2017-01-17,132.38,133.53,130.69,130.73,94936,0
2017-01-18,131.48,132.13,129.84,129.99,58842,0
2017-01-19,129.99,130.54,127.44,128.54,56159,0
2017-01-20,128.29,129.79,128.04,128.39,65642,0
2017-01-23,127.89,130.25,126.29,127.39,72055,0
2017-01-24,128.09,128.9,126.94,128.09,93794,0
2017-01-25,128.24,130.34,128.24,129.94,358749,0
2017-01-26,130.24,130.78,129.74,130.69,86213,0
2017-01-27,130.59,130.83,128.43,129.64,47394,0
2017-01-30,129.69,129.69,127.49,127.59,57769,0
2017-01-31,127.19,128.14,126.44,127.79,64049,0
2017-02-01,127.94,128.17,126.49,127.04,92428,0
2017-02-02,127.19,127.19,125.29,125.69,77664,0
2017-02-03,126.29,128.19,125.94,128.04,87855,0
2017-02-06,127.69,128.24,126.69,127.59,64700,0
2017-02-07,127.69,127.99,125.94,126.24,50467,0
2017-02-08,125.79,127.34,124.74,127.19,72478,0
2017-02-09,126.89,129.39,126.89,127.64,72915,0
2017-02-10,128.19,130.22,128.14,129.19,54374,0
2017-02-13,128.74,130.49,128.64,129.09,50384,0
2017-02-14,129.04,129.04,127.39,127.59,45806,0
2017-02-15,127.09,128.94,127.09,128.84,40686,0
2017-02-16,129.04,130.19,127.84,130.09,55206,0
2017-02-17,130.24,130.88,128.99,130.83,110730,0
2017-02-21,130.78,131.98,129.49,131.48,72941,0
2017-02-22,131.08,132.28,131.08,132.28,43101,0
2017-02-23,132.13,132.23,130.39,130.64,47187,0
2017-02-24,129.49,132.23,129.49,132.08,37388,0
2017-02-27,131.68,133.43,131.68,133.43,75448,0
2017-02-28,133.23,133.33,131.38,132.98,103745,0
2017-03-01,134.68,135.23,133.43,135.08,96366,0
2017-03-02,134.88,135.26,133.38,134.43,66305,0
2017-03-03,134.38,136.33,131.51,132.48,52232,0
2017-03-06,131.58,132.63,131.08,132.08,55292,0
2017-03-07,131.68,132.63,131.18,131.23,35314,0
2017-03-08,131.47,131.52,130.43,130.92,56290,0
2017-03-09,131.17,131.22,130.18,130.53,37692,0
2017-03-10,130.92,133.32,130.63,132.07,42195,0
2017-03-13,131.02,132.77,131.02,132.47,46497,0
2017-03-14,132.32,132.92,131.12,131.97,32528,0
2017-03-15,132.07,133.72,131.42,133.67,81468,0
2017-03-16,134.07,134.82,132.27,132.47,49180,0
2017-03-17,132.92,136.47,132.92,135.87,191927,0
2017-03-20,135.82,136.37,135.07,136.12,49619,0
2017-03-21,136.42,136.42,132.97,134.17,82531,0
2017-03-22,133.72,134.67,132.92,134.67,66842,0
2017-03-23,134.87,136.77,134.22,135.92,48673,0
2017-03-24,135.87,137.22,134.52,135.02,42685,0
2017-03-27,133.87,135.42,133.07,135.32,38828,0
2017-03-28,135.17,136.42,132.97,135.97,57800,0
2017-03-29,144.92,146.97,135.37,140.92,168294,0
2017-03-30,140.72,141.07,139.42,140.97,99528,0
2017-03-31,141.27,141.92,140.12,141.37,63860,0
2017-04-03,141.97,141.97,136.87,137.27,58971,0
2017-04-04,137.07,138.62,136.17,137.62,44107,0
2017-04-05,138.32,138.32,135.77,136.12,67324,0
2017-04-06,136.12,137.37,134.37,137.27,35423,0
2017-04-07,136.67,138.42,134.67,135.12,66028,0
2017-04-10,134.77,136.82,134.72,135.97,42537,0
2017-04-11,135.67,137.52,135.47,137.32,36179,0
2017-04-12,136.92,137.17,135.52,135.72,30909,0
2017-04-13,135.57,136.07,133.37,133.52,48774,0
2017-04-17,133.87,136.27,133.55,135.72,37654,0
2017-04-18,135.12,136.72,135.12,135.92,44267,0
2017-04-19,136.62,137.07,136.02,136.27,34854,0
2017-04-20,137.12,138.47,136.75,138.32,83192,0
2017-04-21,138.32,138.62,137.77,138.32,45674,0
2017-04-24,140.32,141.47,139.82,141.17,34008,0
2017-04-25,142.27,142.82,139.97,142.07,46567,0
2017-04-26,142.12,143.17,141.72,141.77,48192,0
2017-04-27,142.17,143.22,142.07,142.22,47644,0
2017-04-28,141.92,141.92,138.92,139.12,40794,0
2017-05-01,139.87,141.85,137.82,139.57,29319,0
2017-05-02,139.72,140.82,138.22,139.47,63420,0
2017-05-03,139.12,140.77,136.42,137.67,40046,0
2017-05-04,138.02,139.12,137.07,139.12,31987,0
2017-05-05,139.67,139.67,138.07,139.42,49196,0
2017-05-08,139.27,140.52,138.97,139.72,31179,0
2017-05-09,139.77,140.57,139.12,140.32,33820,0
2017-05-10,140.12,140.72,139.62,140.62,22285,0
2017-05-11,139.52,140.12,138.02,139.67,65115,0
2017-05-12,139.47,139.47,137.32,137.62,27858,0
2017-05-15,138.02,139.12,137.57,137.97,32220,0
2017-05-16,137.87,137.87,135.72,137.07,70865,0
2017-05-17,135.62,137.32,134.57,136.72,61548,0
2017-05-18,136.82,138.85,136,137.47,47453,0
2017-05-19,137.12,138.17,135.47,137.22,53747,0
2017-05-22,137.52,137.97,136.42,137.87,32072,0
2017-05-23,138.42,139.12,136.87,138.77,38568,0
2017-05-24,139.07,141.82,138.62,140.57,59388,0
2017-05-25,141.07,142.62,139.32,139.82,50421,0
2017-05-26,139.67,141.67,139.22,139.67,29453,0
2017-05-30,139.47,141.27,139.47,140.42,49963,0
2017-05-31,140.82,141.67,140.02,141.62,42539,0
2017-06-01,141.62,142.72,140.42,142.62,41653,0
2017-06-02,143.12,146.42,142.02,144.72,69544,0
2017-06-05,144.52,145.07,141.22,141.32,65076,0
2017-06-06,140.62,141.77,139.52,140.07,39985,0
2017-06-07,139.71,140.26,138.21,138.51,56464,0
2017-06-08,138.61,140.36,138.51,139.91,48317,0
2017-06-09,139.91,142.51,139.41,142.36,47965,0
2017-06-12,142.76,143.06,140.56,141.71,74613,0
2017-06-13,141.51,142.16,140.51,141.96,37346,0
2017-06-14,141.96,142.04,139.96,140.96,52684,0
2017-06-15,139.91,140.91,138.96,140.71,60992,0
2017-06-16,138.91,141.31,138.26,141.16,102971,0
2017-06-19,141.51,141.86,140.16,141.86,45135,0
2017-06-20,140.66,141.16,139.51,140.26,44796,0
2017-06-21,140.16,141.06,139.51,139.56,36048,0
2017-06-22,139.76,140.56,138.13,140.16,23834,0
2017-06-23,140.41,142.56,139.71,142.31,133088,0
2017-06-26,141.96,142.66,140.01,140.26,35061,0
2017-06-27,139.76,141.76,138.56,139.01,59537,0
2017-06-28,139.01,142.36,139.01,141.66,85651,0
2017-06-29,144.91,144.91,138.31,140.21,96724,0
2017-06-30,140.81,142.06,140.56,140.66,57683,0
2017-07-03,141.31,144.81,141.31,143.16,33159,0
2017-07-05,143.41,143.41,141.06,141.21,86075,0
2017-07-06,140.41,140.41,137.51,137.91,49658,0
2017-07-07,138.81,140.41,138.21,139.81,50116,0
2017-07-10,138.91,139.86,137.66,137.76,41754,0
2017-07-11,138.06,138.06,135.91,137.41,81961,0
2017-07-12,138.26,139.36,137.11,138.06,45522,0
2017-07-13,138.21,138.51,136.71,138.06,68339,0
2017-07-14,137.81,139.96,137.41,137.71,37321,0
2017-07-17,137.76,138.21,137.11,137.81,55369,0
2017-07-18,137.71,138.11,136.36,137.06,37897,0
2017-07-19,137.46,139.29,136.91,138.41,53652,0
2017-07-20,138.71,139.61,138.31,139.06,46038,0
2017-07-21,139.86,141.31,139.71,140.91,70210,0
2017-07-24,140.66,140.86,138.96,140.61,37134,0
2017-07-25,141.01,142.41,140.61,141.56,46300,0
2017-07-26,141.71,142.16,141.06,141.31,62550,0
2017-07-27,141.76,142.76,140.51,141.46,45555,0
2017-07-28,141.16,143.01,141.16,142.71,36329,0
2017-07-31,143.26,143.26,141.91,142.21,44184,0
2017-08-01,142.71,143.41,141.16,143.41,32730,0
2017-08-02,143.46,143.46,141.76,142.06,29333,0
2017-08-03,142.11,143.11,141.91,143.06,32969,0
2017-08-04,143.41,144.01,142.93,143.31,34700,0
2017-08-07,143.36,143.36,140.96,141.46,27218,0
2017-08-08,141.21,142.91,140.51,140.61,38277,0
2017-08-09,140.41,140.46,137.71,138.31,46020,0
2017-08-10,137.91,139.16,137.11,138.41,52942,0
2017-08-11,137.31,138.21,136.16,137.06,63996,0
2017-08-14,137.86,140.26,137.61,139.91,52184,0
2017-08-15,140.11,140.11,138.01,138.16,30041,0
2017-08-16,138.61,139.96,138.31,138.76,30828,0
2017-08-17,138.51,139.11,136.76,137.11,34027,0
2017-08-18,135.91,137.41,135.91,136.71,44810,0
2017-08-21,136.36,137.76,136.36,137.46,31009,0
2017-08-22,138.06,138.81,137.36,138.56,24509,0
2017-08-23,137.91,138.66,137.06,137.91,28019,0
2017-08-24,138.06,139.46,137.04,139.11,37782,0
2017-08-25,139.81,139.81,136.66,138.01,34380,0
2017-08-28,138.61,139.04,136.81,138.11,46674,0
2017-08-29,137.51,139.16,136.51,138.26,37487,0
2017-08-30,138.11,139.76,137.31,139.11,40345,0
2017-08-31,139.26,143.98,139.26,143.56,50831,0
2017-09-01,144.11,144.81,142.86,144.26,35279,0
2017-09-05,143.96,144.56,141.96,142.61,36848,0
2017-09-06,142.96,143.16,142.11,142.26,33018,0
2017-09-07,142.45,142.45,140.45,141.25,28012,0
2017-09-08,140.95,142.475,140.2,141.7,26026,0
2017-09-11,142.6,143.85,141.75,143.6,33603,0
2017-09-12,143.95,144.35,142.85,143.8,31508,0
2017-09-13,143.8,144.9,142.95,144.55,48999,0
2017-09-14,144.45,144.6,142.405,144.55,38494,0
2017-09-15,144.9,145.3,142.85,145.3,121064,0
2017-09-18,145.25,145.95,144.2,145.7,29539,0
2017-09-19,145.7,146.8,145.4,145.9,35754,0
2017-09-20,146.2,147.55,146,146.4,44168,0
2017-09-21,146.3,146.3,144.35,144.75,28629,0
2017-09-22,144.8,146.46,143.65,144.15,67844,0
2017-09-25,144,146.05,144,146,38622,0
2017-09-26,146.2,148.25,146.05,147.8,31666,0
2017-09-27,147.8,152.95,147.35,151.55,71034,0
2017-09-28,151.25,151.75,149.35,150.45,39934,0
2017-09-29,150.45,151.688,150.45,151.5,51004,0
2017-10-02,151.2,154.2,149.95,153.9,47790,0
2017-10-03,153.85,155,152.96,154.8,39722,0
2017-10-04,154.9,155.6,154.1,154.8,29242,0
2017-10-05,155,157.35,154.8,155.05,33249,0
2017-10-06,154.85,157.55,154.5,156.2,30734,0
2017-10-09,155.7,156.35,155.3,156.25,35054,0
2017-10-10,157.2,157.2,155.4,156.2,37674,0
2017-10-11,156.6,157.125,156.15,156.5,35412,0
2017-10-12,156.85,157.35,155.6,156.85,43769,0
2017-10-13,157.7,158.05,156.5,157,58512,0
2017-10-16,157.45,158.7,156.15,157.1,37839,0
2017-10-17,157.3,157.9,154.35,155.25,62678,0
2017-10-18,157.95,160.625,149.15,157.3,68675,0
2017-10-19,156.45,156.974,155.25,155.55,49959,0
2017-10-20,156.15,157.075,155.65,155.95,34127,0
2017-10-23,155.8,157.45,153.95,156.05,45768,0
2017-10-24,156.55,157.75,156,156.15,32288,0
2017-10-25,155.65,157.2,153.918,157.2,42173,0
2017-10-26,156.9,162.4,156.9,161.2,80980,0
2017-10-27,159.7,161.75,158.5,160.8,47467,0
2017-10-30,159.6,159.6,155.45,156.45,31279,0
2017-10-31,155.5,158.8,155.5,157.5,72493,0
2017-11-01,158.3,158.9,154.95,155.5,44666,0
2017-11-02,155.3,157.8,155.3,157.45,21941,0
2017-11-03,157.3,157.3,156.451,156.95,29107,0
2017-11-06,156.2,157.7,155.5,156.35,25876,0
2017-11-07,156.2,156.875,155,155,45719,0
2017-11-08,154.25,155.45,152.7,153.45,42678,0
2017-11-09,151,153,151,151,50253,0
2017-11-10,150.25,151.2,149,149.8,62537,0
