Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,40.928,41.262,40.707,41.262,21842,0
2005-02-28,40.826,40.826,39.491,40.549,56565,0
2005-03-01,40.187,43.969,40.178,41.907,104117,0
2005-03-02,41.687,42.059,41.536,41.615,46686,0
2005-03-03,41.93,41.93,41.456,41.869,25848,0
2005-03-04,41.861,42.327,41.45,41.995,37977,0
2005-03-07,42.177,42.815,42.002,42.689,21107,0
2005-03-08,42.494,42.494,41.694,41.894,54236,0
2005-03-09,41.947,41.947,41.514,41.514,17094,0
2005-03-10,41.434,41.781,41.339,41.607,43918,0
2005-03-11,41.795,42.596,41.364,42.033,87484,0
2005-03-14,42.239,42.847,41.947,42.658,57926,0
2005-03-15,42.666,42.666,41.813,41.915,31205,0
2005-03-16,42.177,42.177,41.679,41.869,37561,0
2005-03-17,41.869,42.002,40.923,41.631,35296,0
2005-03-18,41.262,41.711,41.205,41.711,21521,0
2005-03-21,42.026,42.611,41.741,41.741,24081,0
2005-03-22,42.208,42.208,41.213,41.268,16183,0
2005-03-23,41.639,41.98,41.086,41.189,12466,0
2005-03-24,40.998,42.144,40.998,41.425,36313,0
2005-03-28,41.063,41.244,40.803,40.803,36712,0
2005-03-29,40.771,41.181,40.691,41.181,27604,0
2005-03-30,41.268,41.268,40.698,40.998,18335,0
2005-03-31,40.698,41.33,40.698,41.173,24761,0
2005-04-01,41.181,41.355,41.033,41.253,17488,0
2005-04-04,40.517,40.998,40.383,40.923,36019,0
2005-04-05,40.923,41.292,40.897,40.897,32474,0
2005-04-06,40.621,41.142,40.621,41.048,20208,0
2005-04-07,40.369,40.966,40.369,40.914,25381,0
2005-04-08,40.951,41.063,40.54,40.722,38033,0
2005-04-11,40.36,40.803,40.351,40.803,25332,0
2005-04-12,40.447,40.787,40.447,40.787,26344,0
2005-04-13,40.524,40.651,40.351,40.351,72738,0
2005-04-14,40.351,40.629,40.29,40.557,24523,0
2005-04-15,40.557,40.739,40.028,40.09,19544,0
2005-04-18,40.524,40.684,40.171,40.264,15384,0
2005-04-19,40.635,40.635,40.113,40.248,7078,0
2005-04-20,40.549,40.66,40.225,40.29,14087,0
2005-04-21,40.29,40.29,39.838,39.91,399549,0
2005-04-22,39.892,40.076,39.736,39.736,39596,0
2005-04-25,39.688,40.369,39.561,40.076,27450,0
2005-04-26,40.233,40.304,39.901,40.122,59664,0
2005-04-27,40.019,40.763,39.973,40.763,12832,0
2005-04-28,40.225,40.282,40.09,40.282,22939,0
2005-04-29,40.076,40.59,40.069,40.59,22887,0
2005-05-02,40.707,40.763,40.438,40.524,25192,0
2005-05-03,40.327,40.763,40.327,40.715,17637,0
2005-05-04,40.865,40.914,40.399,40.486,90531,0
2005-05-05,41.417,41.417,40.642,41.158,38991,0
2005-05-06,41.135,41.15,40.923,41.072,20789,0
2005-05-09,41.007,41.007,39.782,39.892,143604,0
2005-05-10,40.06,40.597,39.452,40.581,57741,0
2005-05-11,40.209,40.676,40.09,40.667,22056,0
2005-05-12,40.327,40.431,40.06,40.192,20733,0
2005-05-13,40.106,40.106,39.618,39.618,46791,0
2005-05-16,39.987,40.098,39.884,40.098,6836,0
2005-05-17,39.657,40.478,39.657,40.36,31737,0
2005-05-18,40.463,41.079,40.455,41.072,24214,0
2005-05-19,41.072,41.072,40.809,40.991,10602,0
2005-05-20,40.856,41.041,40.621,40.906,23333,0
2005-05-23,40.755,41.22,40.29,41.079,53742,0
2005-05-24,40.856,40.856,40.297,40.494,22824,0
2005-05-25,40.29,40.471,39.498,40.376,30801,0
2005-05-26,40.13,40.739,40.13,40.739,25777,0
2005-05-27,40.778,41.024,40.778,40.983,5590,0
2005-05-31,41.015,41.086,40.73,40.923,25658,0
2005-06-01,41.196,41.315,41.126,41.277,31608,0
2005-06-02,41.1,41.425,40.763,40.787,44503,0
2005-06-03,40.778,41.262,40.778,40.983,38058,0
2005-06-06,41.323,41.323,40.09,40.809,27194,0
2005-06-07,40.818,41.108,40.809,41.108,9768,0
2005-06-08,41.117,41.227,41.048,41.196,5318,0
2005-06-09,40.959,41.268,40.897,41.015,18565,0
2005-06-10,41.181,41.181,40.873,40.983,6878,0
2005-06-13,41.055,41.552,41.007,41.465,102949,0
2005-06-14,41.465,41.639,41.395,41.6,32253,0
2005-06-15,41.647,41.647,41.086,41.213,47097,0
2005-06-16,41.306,41.514,41.285,41.514,45060,0
2005-06-17,41.561,41.561,40.906,41.055,91319,0
2005-06-20,40.803,41.409,40.803,41.227,43788,0
2005-06-21,41.072,41.623,41.033,41.6,47995,0
2005-06-22,41.631,42.263,41.465,41.837,77894,0
2005-06-23,41.735,42.596,41.584,42.002,113413,0
2005-06-24,42.428,44.018,42.073,43.313,744907,0
2005-06-27,43.269,43.441,42.619,42.738,98380,0
2005-06-28,42.847,42.847,42.478,42.588,51824,0
2005-06-29,42.658,42.689,42.375,42.532,51063,0
2005-06-30,42.627,42.897,42.392,42.856,29028,0
2005-07-01,42.31,42.452,42.059,42.343,34721,0
2005-07-05,42.494,42.856,42.089,42.652,94184,0
2005-07-06,42.652,42.815,42.478,42.539,25725,0
2005-07-07,42.755,42.755,42.271,42.526,29427,0
2005-07-08,42.666,42.666,42.397,42.636,8118,0
2005-07-11,42.705,42.856,42.546,42.713,26314,0
2005-07-12,42.443,42.897,42.35,42.897,28535,0
2005-07-13,42.729,42.888,42.517,42.888,6477,0
2005-07-14,42.571,42.904,42.526,42.526,20619,0
2005-07-15,42.697,42.856,42.421,42.856,28716,0
2005-07-18,42.926,42.926,42.517,42.627,37926,0
2005-07-19,42.644,42.934,42.469,42.856,45202,0
2005-07-20,42.912,42.912,42.539,42.546,19317,0
2005-07-21,42.786,42.832,42.539,42.539,16164,0
2005-07-22,42.627,42.713,42.185,42.713,15957,0
2005-07-25,42.658,42.658,42.546,42.658,30298,0
2005-07-26,42.682,42.682,42.152,42.588,38568,0
2005-07-27,42.721,42.856,42.652,42.856,21056,0
2005-07-28,42.682,42.881,42.46,42.46,18366,0
2005-07-29,42.636,43.051,42.611,42.926,38613,0
2005-08-01,42.839,43.109,42.755,42.974,18131,0
2005-08-02,42.856,43.186,42.8,43.179,31609,0
2005-08-03,42.658,42.786,42.486,42.729,19763,0
2005-08-04,42.934,43.251,42.792,42.856,60028,0
2005-08-05,42.807,42.807,42.097,42.619,24350,0
2005-08-08,42.627,42.673,42.35,42.397,19958,0
2005-08-09,42.287,42.619,42.066,42.619,29214,0
2005-08-10,42.627,42.847,41.687,41.987,49399,0
2005-08-11,42.059,42.368,41.498,42.368,22930,0
2005-08-12,42.443,42.888,42.169,42.888,13832,0
2005-08-15,42.769,42.769,41.75,41.915,70794,0
2005-08-16,41.861,41.972,41.205,41.536,39826,0
2005-08-17,41.528,41.702,41.253,41.253,22808,0
2005-08-18,41.364,41.6,41.227,41.443,8933,0
2005-08-19,41.395,41.719,41.395,41.679,10314,0
2005-08-22,41.679,42.051,41.227,41.719,42091,0
2005-08-23,41.702,41.765,41.498,41.544,30557,0
2005-08-24,41.45,41.671,41.262,41.268,12447,0
2005-08-25,41.434,41.774,41.395,41.395,13557,0
2005-08-26,41.561,41.869,41.262,41.561,12598,0
2005-08-29,41.758,41.915,41.417,41.711,39340,0
2005-08-30,41.544,41.671,41.086,41.355,58668,0
2005-08-31,41.189,41.315,40.818,41.189,104671,0
2005-09-01,41.079,41.52,41.079,41.498,41196,0
2005-09-02,41.49,41.552,41.142,41.355,20222,0
2005-09-06,41.205,41.355,40.983,41.189,104308,0
2005-09-07,41.108,41.434,41.108,41.253,14241,0
2005-09-08,41.277,41.474,41.277,41.465,20922,0
2005-09-09,41.355,41.474,41.277,41.434,9441,0
2005-09-12,41.417,41.671,41.285,41.662,29613,0
2005-09-13,41.33,41.869,41.33,41.869,87502,0
2005-09-14,41.854,41.869,41.277,41.702,29601,0
2005-09-15,41.741,42.019,41.514,41.947,41801,0
2005-09-16,41.869,41.869,41.735,41.75,13553,0
2005-09-19,41.869,41.869,41.1,41.694,92875,0
2005-09-20,41.781,41.781,41.443,41.474,11579,0
2005-09-21,41.371,41.655,41.355,41.577,28752,0
2005-09-22,41.49,41.615,41.196,41.569,15949,0
2005-09-23,41.514,41.82,41.465,41.774,9488,0
2005-09-26,41.813,41.869,41.388,41.6,30265,0
2005-09-27,41.687,41.781,41.409,41.417,39028,0
2005-09-28,41.434,41.774,41.379,41.671,22317,0
2005-09-29,41.727,41.854,41.569,41.774,19982,0
2005-09-30,41.702,41.789,41.671,41.671,11335,0
2005-10-03,41.679,41.795,41.647,41.702,108555,0
2005-10-04,41.741,41.869,41.6,41.6,31656,0
2005-10-05,41.577,41.765,41.277,41.662,30845,0
2005-10-06,41.795,41.795,41.236,41.347,48392,0
2005-10-07,41.506,41.671,41.33,41.6,34308,0
2005-10-10,41.804,41.845,41.474,41.671,162720,0
2005-10-11,41.781,41.781,41.347,41.528,39148,0
2005-10-12,41.347,41.528,41.205,41.474,45806,0
2005-10-13,41.253,41.417,40.818,41.22,19240,0
2005-10-14,41.1,41.355,41.1,41.339,25305,0
2005-10-17,40.818,41.315,40.771,41.22,49612,0
2005-10-18,41.142,41.434,40.778,41.079,54718,0
2005-10-19,40.937,41.498,40.937,41.498,57898,0
2005-10-20,41.569,41.869,41.569,41.789,62470,0
2005-10-21,41.552,41.662,40.998,41.033,53608,0
2005-10-24,41.041,41.781,41.041,41.584,102865,0
2005-10-25,41.623,41.719,40.755,41.117,81753,0
2005-10-26,41.189,41.514,41.189,41.395,22011,0
2005-10-27,41.395,41.592,41.395,41.481,11050,0
2005-10-28,41.584,41.789,41.434,41.781,65577,0
2005-10-31,41.592,42.193,41.409,41.837,172847,0
2005-11-01,41.702,41.964,41.702,41.964,36810,0
2005-11-02,41.995,41.995,41.735,41.964,30754,0
2005-11-03,41.774,41.774,40.51,40.914,86420,0
2005-11-04,40.881,40.991,40.517,40.959,41893,0
2005-11-07,40.865,41.086,40.517,40.937,88155,0
2005-11-08,40.722,41.189,40.557,41.173,44147,0
2005-11-09,41.196,41.506,40.787,41.506,94350,0
2005-11-10,41.355,41.647,41.22,41.552,33725,0
2005-11-11,41.577,41.577,41.323,41.355,9119,0
2005-11-14,41.292,41.869,40.928,41.727,165554,0
2005-11-15,41.735,41.837,41.647,41.829,44457,0
2005-11-16,41.741,41.845,41.536,41.829,15614,0
2005-11-17,41.829,41.98,41.702,41.869,45254,0
2005-11-18,41.869,41.955,41.694,41.869,41577,0
2005-11-21,41.702,41.922,41.655,41.869,137399,0
2005-11-22,41.702,41.869,41.6,41.795,44844,0
2005-11-23,41.623,41.869,41.623,41.869,12667,0
2005-11-25,41.719,41.869,41.623,41.845,3719,0
2005-11-28,41.829,41.854,41.498,41.615,92544,0
2005-11-29,41.741,41.869,41.569,41.639,163178,0
2005-11-30,41.679,41.885,41.552,41.869,68589,0
2005-12-01,41.861,41.922,41.631,41.854,51854,0
2005-12-02,41.481,41.922,41.315,41.922,57877,0
2005-12-05,41.662,41.915,41.52,41.901,153632,0
2005-12-06,41.829,42.208,41.765,41.922,68146,0
2005-12-07,41.947,41.995,41.829,41.93,33175,0
2005-12-08,41.854,41.98,41.774,41.947,25678,0
2005-12-09,41.845,41.938,41.694,41.894,29203,0
2005-12-12,41.869,41.922,41.388,41.631,56115,0
2005-12-13,41.569,41.972,41.544,41.837,38136,0
2005-12-14,41.894,41.947,41.813,41.947,153634,0
2005-12-15,41.795,41.915,41.795,41.845,23194,0
2005-12-16,41.915,42.002,41.765,41.876,52100,0
2005-12-19,41.869,42.137,41.781,42.137,130264,0
2005-12-20,42.059,42.114,41.861,42.026,27538,0
2005-12-21,42.019,42.059,41.885,41.987,27551,0
2005-12-22,42.019,42.026,41.758,42.026,19234,0
2005-12-23,42.026,42.026,41.894,41.894,15600,0
2005-12-27,41.869,42.026,41.869,41.972,18813,0
2005-12-28,41.955,41.987,41.765,41.901,29446,0
2005-12-29,41.735,42.002,41.679,41.98,30275,0
2005-12-30,41.774,42.026,41.735,42.026,27889,0
2006-01-03,41.955,42.002,41.498,41.955,39026,0
2006-01-04,41.861,42.026,41.727,41.955,148735,0
2006-01-05,41.915,42.01,41.837,41.972,23681,0
2006-01-06,41.972,42.239,41.885,42.239,156456,0
2006-01-09,42.059,42.611,42.059,42.428,22321,0
2006-01-10,42.421,42.421,41.885,42.177,17861,0
2006-01-11,42.248,42.263,41.687,42.263,48481,0
2006-01-12,42.105,42.13,41.845,42.105,27897,0
2006-01-13,42.169,42.169,41.671,41.964,157317,0
2006-01-17,42.081,42.081,41.474,41.506,80121,0
2006-01-18,41.506,41.765,40.494,41.323,100542,0
2006-01-19,41.456,41.474,40.667,40.959,110861,0
2006-01-20,41.079,41.079,40.422,40.59,26189,0
2006-01-23,40.39,41.409,40.39,41.253,137291,0
2006-01-24,41.055,41.474,40.906,41.474,65634,0
2006-01-25,41.277,41.75,41.086,41.371,66350,0
2006-01-26,41.181,41.584,41.048,41.126,13116,0
2006-01-27,41.196,41.869,41.048,41.687,40093,0
2006-01-30,41.49,41.52,41.323,41.355,8940,0
2006-01-31,41.315,41.869,40.991,41.869,72068,0
2006-02-01,41.474,41.679,40.923,40.998,180248,0
2006-02-02,40.881,41.514,40.881,41.506,46029,0
2006-02-03,41.639,41.639,41.22,41.498,24097,0
2006-02-06,41.364,41.631,41.364,41.388,15028,0
2006-02-07,41.607,41.774,41.117,41.306,159602,0
2006-02-08,41.306,41.765,41.1,41.727,59106,0
2006-02-09,41.528,41.741,40.944,41.189,78993,0
2006-02-10,41.166,41.425,40.951,41.227,93625,0
2006-02-13,41.079,41.434,41.007,41.306,62677,0
2006-02-14,41.213,41.735,41.041,41.506,64010,0
2006-02-15,41.474,41.82,41.236,41.409,180591,0
2006-02-16,41.355,41.869,41.158,41.781,64099,0
2006-02-17,41.655,42.066,41.592,41.861,120131,0
2006-02-21,41.536,41.869,41.49,41.735,43059,0
2006-02-22,41.82,42.097,41.719,42.097,44651,0
2006-02-23,41.711,42.256,41.694,41.876,32064,0
2006-02-24,41.702,42.263,41.569,42.263,49925,0
2006-02-27,42.152,42.28,42.026,42.144,32863,0
2006-02-28,41.861,42.097,41.536,41.922,39013,0
2006-03-01,41.829,42.097,41.647,41.907,46198,0
2006-03-02,41.93,41.93,41.49,41.781,51193,0
2006-03-03,42.002,42.033,41.592,41.876,30172,0
2006-03-06,41.955,41.955,41.481,41.741,34814,0
2006-03-07,41.719,41.765,41.569,41.765,13130,0
2006-03-08,41.544,41.607,40.809,40.974,63729,0
2006-03-09,41.063,41.456,40.897,41.456,64032,0
2006-03-10,41.339,41.854,41.339,41.854,31873,0
2006-03-13,41.765,42.026,41.735,41.774,27600,0
2006-03-14,41.765,41.813,41.607,41.687,18769,0
2006-03-15,41.735,41.869,41.735,41.789,21942,0
2006-03-16,41.854,41.854,41.544,41.758,42279,0
2006-03-17,41.922,41.922,41.711,41.789,70468,0
2006-03-20,41.719,41.813,41.552,41.789,29479,0
2006-03-21,41.727,41.795,41.552,41.758,18627,0
2006-03-22,41.631,41.837,41.52,41.615,18045,0
2006-03-23,41.639,41.758,41.315,41.425,23069,0
2006-03-24,41.292,41.727,41.292,41.727,31443,0
2006-03-27,41.623,41.662,41.306,41.347,22259,0
2006-03-28,41.285,41.75,41.092,41.536,30183,0
2006-03-29,41.552,41.662,41.262,41.561,41789,0
2006-03-30,41.45,41.615,41.158,41.22,44541,0
2006-03-31,41.213,41.615,41.126,41.584,123302,0
2006-04-03,41.514,41.789,41.262,41.702,99432,0
2006-04-04,41.528,41.774,40.642,41.108,138164,0
2006-04-05,40.803,41.506,40.715,41.079,91366,0
2006-04-06,40.966,41.417,40.966,41.253,64976,0
2006-04-07,41.158,41.355,40.959,41.024,46543,0
2006-04-10,41.086,41.135,40.613,40.739,74261,0
2006-04-11,40.881,41.092,40.881,40.991,71974,0
2006-04-12,40.923,41.033,40.889,40.998,24334,0
2006-04-13,40.906,41.024,40.463,40.651,72122,0
2006-04-17,40.438,40.722,39.855,39.892,132024,0
2006-04-18,39.934,40.052,39.695,39.861,79764,0
2006-04-19,39.759,39.892,39.452,39.892,71210,0
2006-04-20,39.892,39.892,39.522,39.892,84483,0
2006-04-21,39.973,40.019,39.657,39.892,84458,0
2006-04-24,39.925,39.934,39.736,39.855,35940,0
2006-04-25,39.759,39.892,39.632,39.869,63687,0
2006-04-26,39.736,40.889,39.736,40.011,97475,0
2006-04-27,39.869,40.447,39.799,39.799,70716,0
2006-04-28,39.71,40.581,39.673,40.233,81969,0
2006-05-01,40.019,40.225,39.91,39.949,58318,0
2006-05-02,40.113,40.241,39.703,40.113,51612,0
2006-05-03,40.248,40.318,39.703,40.318,53051,0
2006-05-04,39.751,40.318,39.751,40.178,84423,0
2006-05-05,40.192,40.318,39.91,40.069,92563,0
2006-05-08,40.209,40.248,40.09,40.248,30841,0
2006-05-09,40.29,40.335,40.052,40.335,72876,0
2006-05-10,40.471,40.471,40.282,40.376,45740,0
2006-05-11,40.383,40.383,40.122,40.122,50282,0
2006-05-12,40.113,40.369,39.782,40.369,50759,0
2006-05-15,40.273,40.318,40.122,40.29,47131,0
2006-05-16,40.192,40.531,39.901,40.36,71840,0
2006-05-17,40.282,40.282,39.942,39.987,131620,0
2006-05-18,40.106,40.282,40.019,40.122,89748,0
2006-05-19,40.282,40.36,40.09,40.344,42073,0
2006-05-22,40.273,40.327,40.09,40.241,131192,0
2006-05-23,40.376,40.376,39.816,39.855,103590,0
2006-05-24,39.799,39.846,39.239,39.601,191642,0
2006-05-25,39.618,39.973,39.618,39.934,80265,0
2006-05-26,39.884,40.171,39.703,39.807,42589,0
2006-05-30,39.727,40.028,39.554,39.665,206098,0
2006-05-31,39.624,39.973,39.554,39.973,131111,0
2006-06-01,39.876,40.178,39.79,40.13,126344,0
2006-06-02,40.248,40.531,40.106,40.192,99325,0
2006-06-05,40.2,40.565,40.084,40.217,304400,0
2006-06-06,40.187,40.399,39.987,40.297,145159,0
2006-06-07,40.192,40.327,40.122,40.29,112867,0
2006-06-08,40.178,40.318,39.942,40.106,147146,0
2006-06-09,40.069,40.304,39.901,40.2,90508,0
2006-06-12,40.304,40.318,39.942,39.973,97751,0
2006-06-13,39.995,40.399,39.846,40.344,345499,0
2006-06-14,40.327,40.344,40.122,40.233,109348,0
2006-06-15,40.667,41.364,40.597,41.227,134869,0
2006-06-16,41.323,41.323,40.839,41.079,166320,0
2006-06-19,41.108,41.277,40.944,40.944,77360,0
2006-06-20,41.015,41.347,40.906,41.196,78241,0
2006-06-21,41.092,41.227,40.897,41.007,73849,0
2006-06-22,40.959,41.079,40.51,40.983,64598,0
2006-06-23,41.079,41.079,40.327,40.747,49008,0
2006-06-26,41.213,41.774,41.007,41.6,123695,0
2006-06-27,41.498,41.694,41.253,41.388,73587,0
2006-06-28,41.498,41.655,41.236,41.409,61908,0
2006-06-29,41.45,41.623,41.401,41.506,119168,0
2006-06-30,41.639,41.639,40.991,41.079,819507,0
2006-07-03,40.906,41.079,40.747,40.873,38518,0
2006-07-05,40.951,40.951,40.09,40.09,87018,0
2006-07-06,40.019,40.297,40.019,40.233,55635,0
2006-07-07,40.069,40.413,39.884,39.958,74143,0
2006-07-10,40.163,40.698,40.028,40.233,103467,0
2006-07-11,40.29,40.29,40.011,40.256,56899,0
2006-07-12,40.225,40.282,39.38,39.657,54362,0
2006-07-13,39.561,39.561,38.954,39.156,42165,0
2006-07-14,38.946,39.3,38.844,39.039,36778,0
2006-07-17,39.12,39.12,38.307,38.377,40854,0
2006-07-18,38.307,38.897,38.307,38.739,48934,0
2006-07-19,38.661,39.3,38.661,39.082,37823,0
2006-07-20,39.214,39.457,38.98,39.3,107067,0
2006-07-21,39.341,39.341,38.819,39.082,37804,0
2006-07-24,38.999,39.498,38.999,39.498,62159,0
2006-07-25,39.395,39.491,39.142,39.349,88609,0
2006-07-26,39.452,39.452,39.055,39.149,69319,0
2006-07-27,39.292,39.292,38.954,39.022,101875,0
2006-07-28,39.104,39.38,39.022,39.239,92484,0
2006-07-31,39.334,39.452,38.999,39.142,68374,0
2006-08-01,39.016,39.183,38.828,38.971,45323,0
2006-08-02,39.207,39.207,38.606,38.606,37932,0
2006-08-03,38.717,39.41,38.717,39.334,46908,0
2006-08-04,39.334,39.727,39.334,39.522,87838,0
2006-08-07,39.569,39.618,39.253,39.538,69148,0
2006-08-08,39.649,39.657,39.239,39.3,61322,0
2006-08-09,39.316,39.498,39.031,39.039,49520,0
2006-08-10,39.097,39.682,39.097,39.682,57343,0
2006-08-11,39.682,39.807,39.577,39.641,61097,0
2006-08-14,39.727,40.217,39.71,39.855,53028,0
2006-08-15,40.002,40.192,39.759,39.816,58168,0
2006-08-16,39.861,40.517,39.775,40.494,75249,0
2006-08-17,40.517,40.763,40.39,40.531,27540,0
2006-08-18,40.478,40.557,40.139,40.171,27912,0
2006-08-21,40.113,40.209,40.028,40.209,32319,0
2006-08-22,40.098,40.282,39.657,40.122,57800,0
2006-08-23,40.06,40.098,39.775,40.06,37130,0
2006-08-24,40.122,40.171,39.934,39.973,30274,0
2006-08-25,39.942,40.09,39.807,39.892,17811,0
2006-08-28,39.901,40.486,39.838,40.225,38346,0
2006-08-29,40.171,40.471,40.076,40.447,31573,0
2006-08-30,40.2,40.2,39.183,39.743,97613,0
2006-08-31,39.71,40.335,39.624,40.318,101337,0
2006-09-01,40.438,40.684,40.06,40.406,31432,0
2006-09-05,40.399,40.399,40.122,40.344,44454,0
2006-09-06,40.29,40.344,40.217,40.248,31106,0
2006-09-07,40.29,40.369,40.043,40.248,23705,0
2006-09-08,40.29,40.667,40.273,40.524,44450,0
2006-09-11,40.605,40.937,40.486,40.937,31626,0
2006-09-12,41.007,41.474,40.959,41.474,35316,0
2006-09-13,41.236,41.662,41.22,41.662,23368,0
2006-09-14,41.552,41.631,41.395,41.395,21503,0
2006-09-15,41.474,41.789,41.474,41.789,32472,0
2006-09-18,41.789,41.894,41.347,41.347,81577,0
2006-09-19,41.262,41.528,41.196,41.277,26490,0
2006-09-20,41.277,41.623,41.181,41.205,33681,0
2006-09-21,41.126,41.339,41.126,41.277,23907,0
2006-09-22,41.347,41.347,40.722,41.079,23556,0
2006-09-25,40.998,41.1,39.966,40.369,68598,0
2006-09-26,40.839,41.277,40.839,41.268,52351,0
2006-09-27,41.158,41.244,40.928,41.063,25598,0
2006-09-28,41.166,41.306,40.923,41.079,31726,0
2006-09-29,41.142,41.371,41.048,41.371,79493,0
2006-10-02,41.236,41.417,40.944,41.253,61701,0
2006-10-03,41.213,41.244,41.024,41.166,32581,0
2006-10-04,40.739,41.205,40.739,41.092,137692,0
2006-10-05,41.063,41.181,40.923,41.181,69594,0
2006-10-06,41.196,41.347,40.923,40.983,36925,0
2006-10-09,41.135,41.135,40.486,41.024,42627,0
2006-10-10,40.914,40.923,40.422,40.667,71269,0
2006-10-11,40.698,40.771,40.29,40.635,49264,0
2006-10-12,40.951,40.974,40.494,40.66,26963,0
2006-10-13,40.524,40.524,40.043,40.106,87761,0
2006-10-16,40.002,40.29,39.838,39.892,42897,0
2006-10-17,39.892,39.916,39.183,39.253,73071,0
2006-10-18,39.191,39.538,39.142,39.395,77259,0
2006-10-19,39.498,39.618,39.276,39.366,62069,0
2006-10-20,39.498,39.83,39.419,39.577,49493,0
2006-10-23,39.71,40.052,39.682,39.892,34414,0
2006-10-24,39.759,40.2,39.624,40.171,47993,0
2006-10-25,40.282,40.297,39.719,40.122,56982,0
2006-10-26,40.29,40.486,40.035,40.486,73020,0
2006-10-27,40.344,40.438,39.782,39.799,26868,0
2006-10-30,39.682,39.892,39.538,39.892,42793,0
2006-10-31,40.019,40.076,39.782,40.011,48540,0
2006-11-01,40.248,40.248,39.349,39.901,42804,0
2006-11-02,39.861,40.524,39.855,40.256,87275,0
2006-11-03,40.54,41.055,40.29,40.787,73717,0
2006-11-06,40.778,41.1,40.605,40.991,106565,0
2006-11-07,40.991,42.644,40.833,42.152,172144,0
2006-11-08,42.042,42.682,41.947,42.486,69594,0
2006-11-09,42.412,42.941,42.412,42.912,51304,0
2006-11-10,42.958,43.109,42.673,42.746,67676,0
2006-11-13,42.864,43.313,42.436,43.269,134435,0
2006-11-14,43.201,43.693,42.926,43.394,141298,0
2006-11-15,43.329,43.449,43.305,43.449,62104,0
2006-11-16,43.386,43.449,43.172,43.449,42473,0
2006-11-17,43.441,43.449,43.1,43.298,68137,0
2006-11-20,43.125,43.15,42.888,43.06,83780,0
2006-11-21,43.068,43.725,42.864,43.725,126839,0
2006-11-22,43.607,43.884,43.607,43.876,79158,0
2006-11-24,43.709,43.922,43.709,43.763,12474,0
2006-11-27,43.907,43.907,43.201,43.441,40509,0
2006-11-28,43.291,43.465,43.039,43.172,88107,0
2006-11-29,43.226,43.93,43.158,43.93,73033,0
2006-11-30,43.826,44.498,43.607,44.46,203558,0
2006-12-01,44.334,44.334,43.843,44.317,73373,0
2006-12-04,44.309,44.8,43.961,44.758,40236,0
2006-12-05,44.676,44.893,44.475,44.831,48093,0
2006-12-06,44.902,45.598,44.676,45.518,52947,0
2006-12-07,45.558,45.731,45.463,45.478,51576,0
2006-12-08,45.32,45.32,44.767,44.838,39453,0
2006-12-11,44.785,44.934,44.749,44.823,23907,0
2006-12-12,44.749,44.854,44.667,44.749,24136,0
2006-12-13,44.909,44.991,44.599,44.886,70134,0
2006-12-14,44.949,45.266,44.877,45.177,62705,0
2006-12-15,45.092,45.408,44.917,45.177,59560,0
2006-12-18,45.195,45.526,45.195,45.344,96569,0
2006-12-19,45.17,45.531,45.154,45.494,41114,0
2006-12-20,45.375,45.685,45.273,45.424,37772,0
2006-12-21,45.581,45.644,45.14,45.344,69414,0
2006-12-22,45.518,45.802,45.289,45.771,18623,0
2006-12-26,45.558,45.589,45.289,45.375,33803,0
2006-12-27,45.526,46.015,45.177,45.967,45616,0
2006-12-28,45.81,46.007,45.771,45.802,13977,0
2006-12-29,45.715,45.967,45.589,45.802,33459,0
2007-01-03,45.644,46.007,45.216,45.439,308601,0
2007-01-04,45.273,45.282,44.743,45.203,90161,0
2007-01-05,45.084,45.186,44.684,44.925,73794,0
2007-01-08,44.808,44.808,44.365,44.498,53077,0
2007-01-09,44.46,44.64,44.436,44.632,52557,0
2007-01-10,44.623,44.623,44.04,44.238,95021,0
2007-01-11,44.238,44.276,44.111,44.276,46120,0
2007-01-12,44.142,44.247,44.002,44.2,36372,0
2007-01-16,44.2,44.2,44.064,44.142,35831,0
2007-01-17,44.098,44.208,43.601,44.098,101759,0
2007-01-18,43.946,43.961,43.449,43.473,69216,0
2007-01-19,43.601,43.652,43.408,43.543,55122,0
2007-01-22,43.693,43.978,43.345,43.742,55059,0
2007-01-23,43.621,43.669,43.201,43.345,70964,0
2007-01-24,43.456,43.456,42.856,43.125,45672,0
2007-01-25,43.051,43.068,42.755,42.786,41104,0
2007-01-26,42.934,43.186,42.392,43.022,45134,0
2007-01-29,43.014,43.424,42.8,43.424,46942,0
2007-01-30,43.251,43.465,43.251,43.449,27695,0
2007-01-31,43.345,43.709,43.345,43.66,71481,0
2007-02-01,43.473,43.804,43.473,43.804,23861,0
2007-02-02,43.709,43.742,43.378,43.584,60920,0
2007-02-05,43.424,43.75,43.345,43.677,54407,0
2007-02-06,43.502,43.876,43.408,43.876,29277,0
2007-02-07,43.884,43.884,43.638,43.884,24103,0
2007-02-08,43.852,43.89,43.638,43.826,32580,0
2007-02-09,43.826,43.868,43.386,43.78,77394,0
2007-02-12,43.804,43.804,43.313,43.55,37401,0
2007-02-13,43.473,43.716,43.456,43.693,55174,0
2007-02-14,43.584,43.701,43.37,43.63,74474,0
2007-02-15,43.645,43.685,43.361,43.51,46864,0
2007-02-16,43.352,43.638,43.142,43.593,99115,0
2007-02-20,43.685,44.585,43.621,44.565,91694,0
2007-02-21,44.57,44.57,44.135,44.191,24446,0
2007-02-22,44.104,44.46,44.064,44.428,32039,0
2007-02-23,44.498,44.498,44.009,44.285,28853,0
2007-02-26,44.293,44.413,43.954,44.174,36563,0
2007-02-27,43.526,43.725,43.243,43.465,68144,0
2007-02-28,43.416,43.416,42.412,42.588,86309,0
2007-03-01,42.436,42.436,41.639,41.938,94202,0
2007-03-02,42.026,42.033,41.607,41.93,80707,0
2007-03-05,41.647,41.647,41.158,41.158,68886,0
2007-03-06,41.135,41.837,41.092,41.506,49689,0
2007-03-07,41.552,41.82,41.379,41.82,40987,0
2007-03-08,41.869,41.869,41.395,41.687,45202,0
2007-03-09,41.813,41.82,41.607,41.789,38519,0
2007-03-12,41.876,42.019,41.765,41.938,35369,0
2007-03-13,41.938,42.033,41.474,41.474,44054,0
2007-03-14,41.401,41.584,40.889,41.213,58194,0
2007-03-15,41.33,42.097,40.881,42.089,39712,0
2007-03-16,41.907,41.907,41.041,41.1,93125,0
2007-03-19,41.086,41.388,40.991,41.262,51693,0
2007-03-20,41.277,41.49,41.158,41.395,59076,0
2007-03-21,41.395,41.711,41.213,41.702,30253,0
2007-03-22,41.702,41.813,41.409,41.409,61428,0
2007-03-23,41.528,42.137,41.253,41.292,75457,0
2007-03-26,41.205,41.607,41.196,41.607,33392,0
2007-03-27,41.655,41.655,41.417,41.647,53728,0
2007-03-28,41.741,41.837,41.417,41.774,46464,0
2007-03-29,41.727,41.789,41.607,41.741,43187,0
2007-03-30,41.639,41.765,41.417,41.687,41449,0
2007-04-02,41.829,41.829,41.528,41.607,44126,0
2007-04-03,41.434,42.144,41.236,41.741,72732,0
2007-04-04,41.781,41.781,41.49,41.577,71468,0
2007-04-05,41.694,41.774,41.577,41.774,29784,0
2007-04-09,41.829,41.829,41.45,41.631,34271,0
2007-04-10,41.528,41.947,41.498,41.795,32219,0
2007-04-11,41.694,41.711,41.456,41.49,145029,0
2007-04-12,41.577,41.577,41.086,41.409,40404,0
2007-04-13,41.285,41.474,41.092,41.474,20629,0
2007-04-16,41.434,42.404,41.339,42.059,84879,0
2007-04-17,41.947,42.28,41.82,41.885,55099,0
2007-04-18,41.901,42.042,41.789,41.885,22061,0
2007-04-19,41.869,41.964,41.758,41.907,24601,0
2007-04-20,42.16,42.16,41.907,42.122,43902,0
2007-04-23,42.23,42.327,41.964,42.16,35337,0
2007-04-24,42.066,42.066,41.765,42.019,21803,0
2007-04-25,42.051,42.137,41.922,42.089,50241,0
2007-04-26,41.995,42.13,41.869,42.019,17883,0
2007-04-27,42.073,42.562,42.073,42.383,30913,0
2007-04-30,42.509,42.509,41.443,41.514,49841,0
2007-05-01,41.45,41.671,41.262,41.498,24502,0
2007-05-02,41.244,42.412,41.244,42.412,33940,0
2007-05-03,42.16,42.967,42.152,42.967,49227,0
2007-05-04,42.777,43.179,41.481,43.117,33842,0
2007-05-07,43.125,43.601,43.125,43.584,62735,0
2007-05-08,43.251,43.757,42.949,43.725,55255,0
2007-05-09,43.734,44.111,43.701,44.104,33903,0
2007-05-10,44.018,44.2,43.899,44.158,41287,0
2007-05-11,44.081,44.238,44.002,44.151,26924,0
2007-05-14,44.111,44.111,43.433,43.526,63165,0
2007-05-15,43.488,43.937,43.48,43.48,39355,0
2007-05-16,43.48,43.742,43.456,43.638,30701,0
2007-05-17,43.685,43.907,43.408,43.63,70930,0
2007-05-18,43.575,43.797,43.449,43.51,35868,0
2007-05-21,43.48,43.907,43.48,43.771,43489,0
2007-05-22,43.978,44.238,43.819,44.238,38733,0
2007-05-23,44.135,44.726,44.127,44.467,64912,0
2007-05-24,44.35,44.35,43.48,43.607,48810,0
2007-05-25,43.496,43.763,42.697,43.568,45516,0
2007-05-29,43.519,43.961,43.441,43.961,27575,0
2007-05-30,43.876,44.04,43.757,43.81,51155,0
2007-05-31,43.843,44.158,43.607,43.986,122528,0
2007-06-01,43.876,44.334,43.843,44.247,72876,0
2007-06-04,44.166,44.293,44.002,44.268,84208,0
2007-06-05,44.208,44.208,43.645,43.742,39876,0
2007-06-06,43.55,43.621,43.402,43.614,45006,0
2007-06-07,43.601,43.614,43.074,43.117,25730,0
2007-06-08,43.051,43.26,42.746,43.142,32574,0
2007-06-11,43.125,43.125,42.832,43.109,54835,0
2007-06-12,42.746,42.824,42.256,42.31,54809,0
2007-06-13,42.31,42.375,42.026,42.122,77149,0
2007-06-14,42.263,42.755,41.972,42.588,53363,0
2007-06-15,42.636,42.904,42.469,42.872,42840,0
2007-06-18,42.912,43.005,42.579,42.579,40236,0
2007-06-19,42.452,42.682,42.137,42.682,90887,0
2007-06-20,42.658,42.934,42.216,42.302,53098,0
2007-06-21,42.302,42.554,42.122,42.397,37159,0
2007-06-22,42.263,42.494,41.964,42.256,484486,0
2007-06-25,42.185,42.554,42.105,42.375,80608,0
2007-06-26,42.501,42.721,42.185,42.397,80695,0
2007-06-27,42.359,42.786,42.059,42.713,83627,0
2007-06-28,42.697,42.755,42.397,42.421,97879,0
2007-06-29,42.532,42.697,42.452,42.689,55907,0
2007-07-02,42.847,42.864,42.596,42.864,32100,0
2007-07-03,42.815,42.815,42.546,42.652,32796,0
2007-07-05,42.729,42.729,42.436,42.562,51792,0
2007-07-06,42.368,42.824,42.368,42.807,25408,0
2007-07-09,42.786,42.839,42.428,42.494,57489,0
2007-07-10,42.302,42.383,42.097,42.114,58099,0
2007-07-11,42.137,42.46,41.885,42.383,65917,0
2007-07-12,42.302,42.839,42.2,42.839,40475,0
2007-07-13,42.832,43.209,42.501,42.897,44080,0
2007-07-16,42.967,42.967,42.619,42.705,64395,0
2007-07-17,42.713,42.824,42.579,42.658,66074,0
2007-07-18,42.383,42.469,41.947,42.271,75055,0
2007-07-19,42.13,42.256,42.089,42.216,108504,0
2007-07-20,42.359,42.359,41.355,41.536,70338,0
2007-07-23,41.869,42.019,41.417,41.49,63270,0
2007-07-24,41.481,41.481,40.59,40.722,84625,0
2007-07-25,40.684,41.126,40.651,40.889,91891,0
2007-07-26,40.803,40.809,40.297,40.715,98460,0
2007-07-27,40.794,40.794,40.248,40.256,82325,0
2007-07-30,40.327,40.605,40.052,40.312,54817,0
2007-07-31,40.691,41.417,40.565,40.794,150625,0
2007-08-01,40.565,40.787,40.241,40.517,75371,0
2007-08-02,40.928,43.313,40.889,42.967,141700,0
2007-08-03,43.051,43.15,42.383,42.383,75553,0
2007-08-06,42.611,44.032,42.596,44.002,100399,0
2007-08-07,44.002,44.838,43.914,44.698,113366,0
2007-08-08,44.475,47.578,44.356,46.924,238560,0
2007-08-09,46.22,49.041,46.064,46.892,283780,0
2007-08-10,46.807,46.807,43.186,43.63,200538,0
2007-08-13,43.601,44.208,42.682,43.93,161110,0
2007-08-14,43.709,44.326,43.449,43.473,90928,0
2007-08-15,43.402,44.09,43.329,43.575,94560,0
2007-08-16,43.526,44.498,43.402,43.834,147001,0
2007-08-17,44.578,45.012,44.002,44.2,88048,0
2007-08-20,44.223,44.658,43.117,43.329,147088,0
2007-08-21,43.48,44.2,43.37,43.834,50583,0
2007-08-22,44.223,44.285,43.716,44.018,49742,0
2007-08-23,43.969,44.523,43.819,44.223,58121,0
2007-08-24,44.23,44.475,43.826,44.372,47594,0
2007-08-27,44.238,44.498,43.899,44.285,49156,0
2007-08-28,44.057,44.238,43.534,43.575,54134,0
2007-08-29,43.899,44.396,43.645,44.302,100898,0
2007-08-30,44.104,44.585,43.86,44.444,93196,0
2007-08-31,44.649,44.649,43.797,44.151,73292,0
2007-09-04,44.238,46.584,44.238,46.53,167774,0
2007-09-05,46.598,48.265,45.873,48.22,425080,0
2007-09-06,48.458,48.458,47.54,48.008,170164,0
2007-09-07,47.896,48.022,47.288,47.297,146027,0
2007-09-10,47.201,47.468,46.767,46.901,84905,0
2007-09-11,47.066,48.133,46.851,48.085,98217,0
2007-09-12,47.949,48.03,47.66,47.723,55060,0
2007-09-13,47.723,48.307,47.421,48.307,97915,0
2007-09-14,48.307,48.384,47.626,48.384,90572,0
2007-09-17,48.258,48.513,48.258,48.323,97225,0
2007-09-18,48.22,48.749,48.061,48.432,88275,0
2007-09-19,48.938,49.206,48.117,48.226,180163,0
2007-09-20,48.19,48.19,47.318,47.688,131900,0
2007-09-21,47.715,47.918,47.129,47.239,43905,0
2007-09-24,47.476,47.476,46.948,47.106,42146,0
2007-09-25,46.933,48.037,46.807,47.84,82558,0
2007-09-26,47.84,48.008,47.459,47.875,67650,0
2007-09-27,47.904,48.315,47.578,48.22,147865,0
2007-09-28,48.265,48.449,48.008,48.29,67704,0
2007-10-01,48.19,48.513,47.985,48.19,132971,0
2007-10-02,47.976,48.323,47.793,47.985,58550,0
2007-10-03,47.849,48.022,47.476,47.611,47373,0
2007-10-04,47.557,47.557,47.255,47.35,52610,0
2007-10-05,47.391,47.644,47.113,47.476,68070,0
2007-10-08,47.247,47.438,47.151,47.271,59344,0
2007-10-09,47.302,47.302,46.823,47.084,59342,0
2007-10-10,47.042,47.297,46.732,46.837,50662,0
2007-10-11,47.001,47.12,46.206,46.426,60329,0
2007-10-12,46.426,46.607,46.331,46.545,30268,0
2007-10-15,46.584,46.877,46.085,46.212,70195,0
2007-10-16,46.167,46.22,45.266,45.266,53577,0
2007-10-17,45.368,45.677,44.917,45.375,73375,0
2007-10-18,45.154,45.154,44.726,44.831,42606,0
2007-10-19,44.831,44.831,44.104,44.2,73130,0
2007-10-22,44.261,44.372,43.922,44.372,54540,0
2007-10-23,44.482,44.704,43.868,44.599,55815,0
2007-10-24,44.268,44.489,43.352,44.002,90943,0
2007-10-25,43.937,44.585,43.937,44.548,70937,0
2007-10-26,44.684,44.917,44.326,44.909,71968,0
2007-10-29,45.012,45.012,44.285,44.356,75220,0
2007-10-30,44.217,44.309,43.826,44.073,71103,0
2007-10-31,44.073,45.084,44.073,44.949,72405,0
2007-11-01,44.548,44.658,41.972,41.972,176306,0
2007-11-02,42.35,42.404,41.474,41.938,132000,0
2007-11-05,41.727,42.777,41.727,42.658,82117,0
2007-11-06,42.554,43.345,42.404,43.305,101559,0
2007-11-07,43.06,43.899,42.888,43.394,119827,0
2007-11-08,43.209,44.23,43.201,43.441,124058,0
2007-11-09,43.298,44.104,42.673,43.797,62305,0
2007-11-12,43.575,44.539,43.55,43.868,64017,0
2007-11-13,43.969,44.957,43.716,44.957,55897,0
2007-11-14,45.012,45.17,44.444,44.667,46928,0
2007-11-15,44.498,44.565,43.797,43.852,35711,0
2007-11-16,43.978,44.191,43.502,44.183,79320,0
2007-11-19,43.978,44.174,43.321,43.701,66819,0
2007-11-20,43.709,44.166,43.083,43.568,83319,0
2007-11-21,43.402,43.693,43.005,43.251,77757,0
2007-11-23,43.291,44.127,43.158,43.986,16393,0
2007-11-26,44.127,44.127,41.474,41.474,145219,0
2007-11-27,41.592,42.23,41.306,42.059,119545,0
2007-11-28,42.169,42.824,41.315,41.98,150198,0
2007-11-29,41.987,41.987,40.826,40.914,134726,0
2007-11-30,41.079,41.481,40.084,40.873,1157113,0
2007-12-03,40.826,41.072,40.192,40.676,186796,0
2007-12-04,40.455,40.966,40.312,40.455,292770,0
2007-12-05,40.557,40.629,40.052,40.531,171000,0
2007-12-06,40.651,41.456,40.36,41.456,91026,0
2007-12-07,41.631,41.671,40.076,40.369,109368,0
2007-12-10,40.447,40.966,40.256,40.739,128976,0
2007-12-11,40.881,41.544,40.273,40.273,157821,0
2007-12-12,40.642,41.086,39.91,40.241,191324,0
2007-12-13,40.282,41.117,39.925,41.092,161201,0
2007-12-14,40.974,41.964,40.597,41.544,166839,0
2007-12-17,41.347,41.804,41.181,41.285,82086,0
2007-12-18,41.347,42.042,40.923,41.789,86925,0
2007-12-19,41.987,41.987,41.253,41.813,51443,0
2007-12-20,41.829,42.051,41.262,41.639,48266,0
2007-12-21,41.829,42.152,41.711,41.922,71875,0
2007-12-24,42.059,42.761,42.059,42.602,16597,0
2007-12-26,42.546,42.546,42.066,42.16,38476,0
2007-12-27,42.16,42.16,41.055,41.072,52838,0
2007-12-28,41.371,41.371,40.763,40.966,77050,0
2007-12-31,40.763,41.117,40.413,40.991,51658,0
2008-01-02,40.771,41.024,40.13,40.335,105366,0
2008-01-03,40.209,40.959,40.139,40.503,66928,0
2008-01-04,40.13,40.676,39.641,39.641,86913,0
2008-01-07,39.703,40.809,39.703,40.351,101608,0
2008-01-08,40.369,40.531,39.861,39.925,110690,0
2008-01-09,39.838,40.406,39.751,40.171,120112,0
2008-01-10,39.816,41.213,39.816,41.15,110719,0
2008-01-11,40.914,41.048,39.53,39.561,145717,0
2008-01-14,40.171,40.763,39.719,40.019,114844,0
2008-01-15,39.816,39.916,39.309,39.341,96374,0
2008-01-16,39.104,40.399,38.81,39.973,69676,0
2008-01-17,40.163,40.171,39.007,39.016,84345,0
2008-01-18,39.388,39.79,38.164,38.904,134763,0
2008-01-22,37.405,39.165,36.567,38.621,171526,0
2008-01-23,38.07,40.171,37.421,39.973,147462,0
2008-01-24,40.233,40.233,38.383,38.544,135992,0
2008-01-25,39.498,39.498,38.021,38.021,90951,0
2008-01-28,38.037,39.53,37.784,39.498,71098,0
2008-01-29,39.475,39.83,38.883,39.775,50881,0
2008-01-30,39.91,40.273,39.223,39.444,60871,0
2008-01-31,39.149,40.076,38.867,39.995,57498,0
2008-02-01,40.209,40.684,39.657,40.676,63699,0
2008-02-04,40.517,41.024,40.2,40.318,57641,0
2008-02-05,40.06,40.739,39.942,40.002,79247,0
2008-02-06,40.06,40.2,39.483,39.632,62653,0
2008-02-07,39.585,40.376,39.341,40.155,52476,0
2008-02-08,39.958,40.155,39.554,39.71,45561,0
2008-02-11,39.855,39.855,38.828,39.09,65085,0
2008-02-12,39.156,39.766,38.883,39.736,53642,0
2008-02-13,40.069,40.327,39.641,40.327,44999,0
2008-02-14,40.54,40.54,39.149,39.174,30939,0
2008-02-15,39.156,39.942,39.156,39.942,62641,0
2008-02-19,40.098,40.098,38.259,38.837,140927,0
2008-02-20,38.717,39.884,38.717,39.884,91792,0
2008-02-21,39.53,39.688,38.638,38.638,58678,0
2008-02-22,38.03,39.149,38.03,38.844,83107,0
2008-02-25,38.197,39.682,37.989,39.569,61083,0
2008-02-26,38.987,40.494,38.912,40.282,58309,0
2008-02-27,39.775,41.015,39.775,40.865,76741,0
2008-02-28,40.431,40.431,38.155,38.946,116962,0
2008-02-29,39.064,39.292,38.582,38.987,144620,0
2008-03-03,39.214,40.431,38.889,39.934,155733,0
2008-03-04,39.861,41.45,39.452,41.388,203801,0
2008-03-05,41.364,41.364,40.256,40.256,81032,0
2008-03-06,40.256,40.629,39.775,39.869,119525,0
2008-03-07,39.522,40.629,39.142,40.431,118186,0
2008-03-10,40.503,40.809,39.736,39.743,93330,0
2008-03-11,40.383,41.268,39.855,40.951,135475,0
2008-03-12,41.425,41.425,39.83,39.892,60403,0
2008-03-13,39.892,41.189,39.554,40.983,84604,0
2008-03-14,41.108,41.671,39.98,40.052,81115,0
2008-03-17,39.498,40.755,39.498,40.225,82779,0
2008-03-18,40.613,40.839,39.775,40.771,138919,0
2008-03-19,41.079,41.679,40.069,40.2,178083,0
2008-03-20,40.248,40.691,39.199,40.684,130314,0
2008-03-24,40.897,40.897,39.618,40.438,88494,0
2008-03-25,40.282,41.292,39.855,40.581,76955,0
2008-03-26,40.297,41.285,40.29,40.351,77300,0
2008-03-27,40.503,40.581,39.855,39.98,49328,0
2008-03-28,40.13,40.406,39.624,39.751,100288,0
2008-03-31,39.901,40.684,39.538,40.438,116684,0
2008-04-01,40.698,42.073,40.597,42.073,125292,0
2008-04-02,41.735,42.073,40.873,41.434,73830,0
2008-04-03,41.33,41.6,40.722,41.236,53278,0
2008-04-04,41.15,41.52,40.722,40.794,43949,0
2008-04-07,41.1,41.323,40.865,41.142,36883,0
2008-04-08,41.079,41.086,40.572,40.629,53072,0
2008-04-09,40.771,42.033,40.771,41.592,86281,0
2008-04-10,41.443,42.066,41.443,41.854,32242,0
2008-04-11,41.379,41.995,41.079,41.181,45360,0
2008-04-14,41.015,41.443,40.959,41.048,55537,0
2008-04-15,41.33,41.727,41.048,41.727,51501,0
2008-04-16,42.122,42.888,41.804,42.888,90458,0
2008-04-17,42.949,43.022,42.185,42.872,58550,0
2008-04-18,43.298,43.305,42.486,42.864,59518,0
2008-04-21,42.912,42.912,42.2,42.239,41097,0
2008-04-22,42.185,42.666,41.915,42.16,41617,0
2008-04-23,42.359,42.713,42.026,42.436,45521,0
2008-04-24,42.335,43.068,41.845,42.949,62729,0
2008-04-25,43.251,43.614,42.652,43.607,50993,0
2008-04-28,43.378,43.378,42.627,43.014,72667,0
2008-04-29,43.092,43.092,42.177,42.746,42818,0
2008-04-30,42.602,42.912,41.758,42.2,49770,0
2008-05-01,42.177,44.309,42.177,44.268,87967,0
2008-05-02,44.309,44.356,43.074,43.37,57479,0
2008-05-05,43.26,43.937,42.248,42.912,84421,0
2008-05-06,42.644,42.713,41.995,42.673,41658,0
2008-05-07,42.792,42.792,41.679,41.711,63287,0
2008-05-08,41.93,42.46,41.655,42.042,51724,0
2008-05-09,41.93,42.359,41.561,42.033,30892,0
2008-05-12,42.343,42.412,41.735,42.359,38892,0
2008-05-13,42.343,43.441,41.894,41.98,41955,0
2008-05-14,42.177,42.343,42.097,42.263,39053,0
2008-05-15,42.185,42.421,41.813,42.144,109915,0
2008-05-16,42.066,42.478,41.901,42.01,45887,0
2008-05-19,41.837,42.652,41.837,41.964,38655,0
2008-05-20,41.869,41.947,41.388,41.395,55111,0
2008-05-21,41.395,41.607,40.856,40.966,60706,0
2008-05-22,40.771,41.236,40.581,40.621,70885,0
2008-05-23,40.605,40.873,40.413,40.438,34539,0
2008-05-27,40.524,40.684,39.949,40.282,46548,0
2008-05-28,40.282,40.642,39.561,39.987,35185,0
2008-05-29,40.155,40.406,39.695,40.155,74633,0
2008-05-30,40.209,40.471,39.71,40.438,158269,0
2008-06-02,40.113,40.605,39.507,39.618,216452,0
2008-06-03,39.538,40.318,39.538,39.609,337375,0
2008-06-04,39.751,39.83,39.388,39.577,110388,0
2008-06-05,39.846,40.241,39.561,40.241,80498,0
2008-06-06,40.011,40.076,39.09,39.149,93410,0
2008-06-09,39.388,39.435,38.612,38.837,66927,0
2008-06-10,38.535,39.199,37.848,39.047,76543,0
2008-06-11,39.073,39.632,38.598,38.661,102531,0
2008-06-12,38.851,39.585,38.7,39.174,127350,0
2008-06-13,39.372,39.727,38.307,39.727,204139,0
2008-06-16,39.498,39.498,38.851,39.022,132354,0
2008-06-17,39.253,39.253,38.205,38.224,153657,0
2008-06-18,37.927,38.717,37.918,38.211,164625,0
2008-06-19,38.217,38.851,38.021,38.786,123511,0
2008-06-20,38.661,38.747,37.927,38.07,208293,0
2008-06-23,38.172,38.81,37.594,37.706,175600,0
2008-06-24,37.555,37.967,36.851,37.249,198054,0
2008-06-25,37.524,37.799,37.033,37.257,172025,0
2008-06-26,36.914,37.524,36.213,36.829,221954,0
2008-06-27,36.686,37.161,36.376,36.623,1216515,0
2008-06-30,36.758,37.064,36.376,36.456,189297,0
2008-07-01,35.966,36.157,35.747,36.024,174769,0
2008-07-02,35.958,36.598,35.55,35.55,113736,0
2008-07-03,35.651,36.33,35.24,35.273,76935,0
2008-07-07,35.485,35.485,33.779,34.885,122016,0
2008-07-08,35.003,36.039,34.197,36,159272,0
2008-07-09,35.934,35.934,34.672,34.686,109788,0
2008-07-10,34.784,35.723,33.874,34.278,78380,0
2008-07-11,33.929,34.229,32.39,33.96,323890,0
2008-07-14,34.3,34.718,33.526,33.667,159908,0
2008-07-15,33.249,34.278,32.871,33.211,134276,0
2008-07-16,33.117,34.7,32.782,34.7,271014,0
2008-07-17,34.727,34.957,34.222,34.86,251829,0
2008-07-18,34.868,35.248,33.859,34.626,110317,0
2008-07-21,35.018,35.018,33.929,34.592,121952,0
2008-07-22,34.3,35.389,34.078,35.382,219174,0
2008-07-23,35.507,35.77,34.575,35.542,179118,0
2008-07-24,35.462,35.462,34.7,34.735,189039,0
2008-07-25,34.813,35.311,33.898,34.467,209871,0
2008-07-28,34.665,34.821,34.293,34.482,140883,0
2008-07-29,34.42,36.235,34.072,36.075,205374,0
2008-07-30,35.635,36.235,34.68,35.66,168241,0
2008-07-31,36.157,36.157,34.371,34.523,182008,0
2008-08-01,34.539,36.032,34.166,35.589,157369,0
2008-08-04,35.824,36.22,34.995,35.525,104683,0
2008-08-05,35.942,36.544,35.438,36.544,103787,0
2008-08-06,36.291,36.733,35.723,36.282,83324,0
2008-08-07,36.309,36.701,35.833,36.11,141996,0
2008-08-08,35.958,37.026,35.857,36.972,77738,0
2008-08-11,36.891,37.358,36.355,37.009,119640,0
2008-08-12,36.576,37.358,35.824,36.157,140784,0
2008-08-13,36.197,36.583,35.389,35.675,95255,0
2008-08-14,35.462,36.275,35.319,36.083,141256,0
2008-08-15,36.324,36.932,35.848,36.932,88077,0
2008-08-18,36.972,37.173,35.942,35.942,93266,0
2008-08-19,35.714,36.063,35.525,35.525,84179,0
2008-08-20,35.55,35.824,35.106,35.596,54221,0
2008-08-21,35.516,35.684,35.184,35.407,66316,0
2008-08-22,35.755,36.024,35.366,36.024,69540,0
2008-08-25,35.755,35.755,35.265,35.344,47078,0
2008-08-26,35.265,35.77,35.248,35.762,83105,0
2008-08-27,35.651,36.039,35.153,36.039,139528,0
2008-08-28,36.063,36.708,35.762,36.701,85946,0
2008-08-29,36.157,36.606,36.016,36.536,112343,0
2008-09-02,37.05,37.207,36.392,36.939,86248,0
2008-09-03,36.947,37.316,35.575,37.257,117359,0
2008-09-04,36.749,37.098,36.409,36.427,65702,0
2008-09-05,36.339,36.766,35.824,36.766,77455,0
2008-09-08,37.316,37.349,35.951,37.349,158898,0
2008-09-09,37.081,37.264,36.069,36.166,167754,0
2008-09-10,36.598,37.098,35.793,36.473,126846,0
2008-09-11,36.553,36.851,35.55,36.686,96335,0
2008-09-12,37.715,37.715,35.841,36.614,71866,0
2008-09-15,35.455,37.43,35.455,35.911,182352,0
2008-09-16,35.171,36.836,35.171,36.829,228306,0
2008-09-17,35.785,37.145,34.008,34.144,184346,0
2008-09-18,34.514,37.723,34.151,37.723,306901,0
2008-09-19,37.886,38.717,36.392,38.708,220448,0
2008-09-22,37.918,38.113,36.409,37.057,134878,0
2008-09-23,38.092,39.097,36.409,37.098,62727,0
2008-09-24,36.781,39.016,36.189,37.483,69119,0
2008-09-25,37.918,38.897,37.017,37.776,77841,0
2008-09-26,37.524,38.502,36.583,36.583,81098,0
2008-09-29,38.085,38.837,32.08,32.08,94074,0
2008-09-30,34.686,35.942,33.39,33.39,126116,0
2008-10-01,32.839,34.491,32.419,34.491,73978,0
2008-10-02,34.253,34.253,32.151,32.151,55839,0
2008-10-03,34.727,35.55,32.198,32.926,116796,0
2008-10-06,32.397,33.178,31.253,31.599,128580,0
2008-10-07,31.661,33.55,30.902,31.917,92508,0
2008-10-08,30.865,32.042,28.479,28.836,141932,0
2008-10-09,29.269,29.908,26.226,26.226,213845,0
2008-10-10,27.072,28.067,15.405,27.072,259978,0
2008-10-13,28.708,30.38,27.143,30.138,137237,0
2008-10-14,29.948,29.948,27.981,28.984,126593,0
2008-10-15,28.606,28.93,27.105,27.372,123089,0
2008-10-16,27.174,27.911,25.754,27.302,134562,0
2008-10-17,26.866,28.557,26.337,26.999,85352,0
2008-10-20,27.752,29.15,26.931,28.288,62823,0
2008-10-21,29.041,29.671,28.081,28.755,96194,0
2008-10-22,27.903,28.905,27.293,27.365,132235,0
2008-10-23,27.547,28.557,26.48,27.348,127113,0
2008-10-24,26.462,27.702,26.462,26.915,116304,0
2008-10-27,26.685,28.399,25.8,25.847,166399,0
2008-10-28,26.378,27.664,25.349,27.372,145779,0
2008-10-29,27.192,28.479,25.973,28.297,107642,0
2008-10-30,28.44,28.836,27.718,28.534,92944,0
2008-10-31,28.208,29.721,28.208,29.379,104866,0
2008-11-03,29.488,30.446,29.488,30.202,89164,0
2008-11-04,30.509,31.178,29.806,30.532,134862,0
2008-11-05,29.772,30.731,28.643,28.643,125432,0
2008-11-06,28.407,30.263,28.107,28.168,125340,0
2008-11-07,28.141,28.85,27.776,28.582,137761,0
2008-11-10,28.842,29.578,27.981,28.141,130428,0
2008-11-11,27.69,29.615,27.649,28.708,143614,0
2008-11-12,28.359,30.247,28.359,28.399,205548,0
2008-11-13,28.643,31.204,27.807,31.142,231636,0
2008-11-14,30.612,30.612,29.252,29.607,237065,0
2008-11-17,29.624,30.413,28.795,28.984,142309,0
2008-11-18,29.032,30.38,28.155,28.976,130268,0
2008-11-19,28.629,28.629,26.623,26.639,220239,0
2008-11-20,26.589,26.882,24.559,24.9,295045,0
2008-11-21,25.183,26.954,24.567,26.535,222902,0
2008-11-24,26.858,28.028,25.998,27.94,218064,0
2008-11-25,28.44,28.44,26.962,28.155,208451,0
2008-11-26,27.42,28.842,27.11,28.683,166349,0
2008-11-28,28.368,29.578,27.69,29.578,88728,0
2008-12-01,28.836,29.229,26.543,26.543,239202,0
2008-12-02,26.94,28.557,26.462,28.509,189580,0
2008-12-03,27.727,29.451,27.334,29.425,170606,0
2008-12-04,28.818,29.956,28.241,28.557,125215,0
2008-12-05,27.895,29.143,26.866,29.143,227080,0
2008-12-08,29.419,30.066,29.041,30.027,128328,0
2008-12-09,29.729,30.28,29.032,29.048,173816,0
2008-12-10,29.143,29.529,28.493,29.102,64556,0
2008-12-11,29.294,29.781,28.149,28.195,110903,0
2008-12-12,27.626,29.37,27.626,29.229,94797,0
2008-12-15,29.433,29.433,28.382,28.777,93610,0
2008-12-16,29.111,30.754,28.897,30.754,179563,0
2008-12-17,30.469,30.627,29.592,29.704,88848,0
2008-12-18,29.956,30.176,29.15,29.213,73610,0
2008-12-19,29.221,29.846,28.479,29.433,152625,0
2008-12-22,29.314,29.735,28.818,28.946,73135,0
2008-12-23,28.959,29.473,28.716,28.716,53480,0
2008-12-24,28.976,28.976,28.659,28.857,21364,0
2008-12-26,28.748,29.48,28.676,29.348,36645,0
2008-12-29,29.506,29.506,28.613,28.913,170986,0
2008-12-30,28.913,29.638,28.77,29.615,109825,0
2008-12-31,29.48,29.781,28.922,29.729,86289,0
2009-01-02,29.822,30.074,29.182,29.859,68920,0
2009-01-05,29.994,29.994,28.998,29.545,113770,0
2009-01-06,29.743,30.209,29.607,30.209,74867,0
2009-01-07,29.822,30.352,29.413,29.425,128419,0
2009-01-08,29.229,30.019,29.143,29.876,87673,0
2009-01-09,29.729,29.964,29.166,29.261,75048,0
2009-01-12,29.079,29.638,28.518,28.716,88030,0
2009-01-13,28.836,29.506,28.582,29.458,65370,0
2009-01-14,29.182,29.607,28.534,28.534,129546,0
2009-01-15,28.509,29.735,28.448,28.913,128141,0
2009-01-16,29.071,30.106,29.071,29.891,117605,0
2009-01-20,29.98,31.29,28.541,28.541,228676,0
2009-01-21,29.252,30.934,28.493,30.548,194441,0
2009-01-22,30.202,30.202,29.064,29.306,115740,0
2009-01-23,28.857,29.545,28.636,29.497,57774,0
2009-01-26,28.493,29.48,28.44,28.613,83447,0
2009-01-27,28.888,29.506,28.448,29.473,84020,0
2009-01-28,29.354,30.28,29.252,30.28,158246,0
2009-01-29,30.066,30.066,28.493,28.606,116865,0
2009-01-30,28.582,28.959,27.822,28.007,129098,0
2009-02-02,27.8,28.69,27.718,28.534,101136,0
2009-02-03,28.486,29.213,28.464,28.992,102311,0
2009-02-04,29.143,29.182,27.963,28.177,64120,0
2009-02-05,28.149,28.786,28.149,28.659,86024,0
2009-02-06,28.857,29.213,28.155,29.213,159367,0
2009-02-09,29.006,29.204,28.81,28.984,57809,0
2009-02-10,28.643,28.968,27.838,27.838,164110,0
2009-02-11,27.981,29.079,27.948,29.071,126663,0
2009-02-12,28.716,29.023,28.501,28.857,199294,0
2009-02-13,28.913,29.229,28.306,28.315,117819,0
2009-02-17,27.252,28.315,27.252,27.523,183440,0
2009-02-18,27.38,27.878,27.015,27.2,91018,0
2009-02-19,27.42,27.554,26.454,26.454,144450,0
2009-02-20,26.14,26.401,25.611,25.839,184478,0
2009-02-23,25.8,26.108,24.535,24.559,132547,0
2009-02-24,24.68,25.934,24.466,25.934,263551,0
2009-02-25,25.688,25.889,24.798,25.28,232780,0
2009-02-26,26.101,26.101,24.386,24.522,124284,0
2009-02-27,24.522,24.815,23.716,23.732,181454,0
2009-03-02,23.667,24.491,23.627,23.754,263994,0
2009-03-03,24.188,24.741,23.051,23.217,218826,0
2009-03-04,23.484,23.699,22.632,23.29,157388,0
2009-03-05,22.878,23.692,22.515,22.569,326124,0
2009-03-06,22.822,23.225,22.561,23.139,265577,0
2009-03-09,22.561,23.042,22.435,22.893,160821,0
2009-03-10,23.2,23.991,22.199,23.991,279542,0
2009-03-11,24.07,24.11,23.065,23.502,207832,0
2009-03-12,23.976,24.875,23.298,24.757,355809,0
2009-03-13,24.987,25.57,24.694,25.508,174404,0
2009-03-16,25.28,25.57,24.815,25.003,262990,0
2009-03-17,24.987,25.934,24.53,25.934,113239,0
2009-03-18,25.754,27.015,25.24,27.008,231991,0
2009-03-19,27.081,27.319,26.165,26.165,226310,0
2009-03-20,26.291,26.858,25.99,26.022,181065,0
2009-03-23,26.471,28.074,26.242,28.074,382224,0
2009-03-24,27.499,27.792,26.062,26.226,266235,0
2009-03-25,25.642,26.947,25.476,26.733,367950,0
2009-03-26,27.209,27.459,26.445,27.38,242254,0
2009-03-27,27.183,27.276,26.488,26.742,201037,0
2009-03-30,26.328,27.015,26.069,26.188,359587,0
2009-03-31,27.411,27.411,26.084,26.999,315459,0
2009-04-01,26.874,26.874,25.839,26.763,188095,0
2009-04-02,26.858,26.962,26.418,26.819,287731,0
2009-04-03,26.733,27.134,26.123,27.033,182656,0
2009-04-06,26.788,26.954,26.361,26.716,123644,0
2009-04-07,26.488,26.78,26.069,26.165,120145,0
2009-04-08,26.234,26.647,26.123,26.589,86762,0
2009-04-09,26.922,27.452,25.865,27.452,381154,0
2009-04-13,27.192,27.956,26.709,27.878,239206,0
2009-04-14,27.429,27.459,26.165,26.21,258487,0
2009-04-15,26.084,27.183,25.548,27.098,186286,0
2009-04-16,27.302,27.989,27.072,27.807,218405,0
2009-04-17,27.293,27.718,27.042,27.269,218106,0
2009-04-20,26.874,27.38,25.847,25.847,292606,0
2009-04-21,26.242,27.562,25.294,27.554,290112,0
2009-04-22,27.229,27.452,26.662,26.772,351597,0
2009-04-23,26.614,27.064,25.934,26.845,313353,0
2009-04-24,27.31,27.404,26.352,26.763,280836,0
2009-04-27,26.639,27.343,26.471,26.858,220844,0
2009-04-28,26.748,27.466,26.709,27.042,194164,0
2009-04-29,27.089,27.981,26.874,27.931,243921,0
2009-04-30,27.948,28.306,27.609,27.903,246683,0
2009-05-01,27.761,28.328,26.858,26.947,248935,0
2009-05-04,27.285,27.327,25.768,26.985,385077,0
2009-05-05,26.504,27.11,26.307,26.386,184527,0
2009-05-06,27.276,27.276,26.108,27.072,287414,0
2009-05-07,27.192,27.531,26.845,26.845,254677,0
2009-05-08,27.064,28.322,27.064,28.266,341623,0
2009-05-11,27.711,28.168,27.372,27.386,255725,0
2009-05-12,27.918,28.359,27.285,27.571,204845,0
2009-05-13,27.15,27.878,26.828,26.89,238753,0
2009-05-14,26.797,27.395,26.797,27.386,200915,0
2009-05-15,27.269,27.49,26.804,26.962,159394,0
2009-05-18,27.372,27.887,26.858,27.838,282637,0
2009-05-19,27.664,27.776,27.064,27.174,142616,0
2009-05-20,27.404,28.424,26.858,26.866,138737,0
2009-05-21,26.858,27.042,26.462,26.763,142555,0
2009-05-22,26.668,27.31,26.668,26.858,117139,0
2009-05-26,26.647,27.38,26.597,27.372,213451,0
2009-05-27,27.445,27.445,26.725,26.763,264838,0
2009-05-28,27.024,27.143,26.462,26.85,326134,0
2009-05-29,27.125,27.348,26.639,27.334,301426,0
2009-06-01,27.562,28.424,27.562,28.343,273187,0
2009-06-02,28.067,28.968,28.067,28.724,356977,0
2009-06-03,28.643,28.913,28.297,28.382,293550,0
2009-06-04,28.565,28.827,27.948,28.777,346999,0
2009-06-05,29.175,29.221,28.486,28.81,199454,0
2009-06-08,28.818,28.897,28.471,28.762,98357,0
2009-06-09,28.998,29.125,28.448,28.659,98201,0
2009-06-10,28.732,29.094,28.534,28.598,141460,0
2009-06-11,28.802,28.802,28.431,28.667,87879,0
2009-06-12,28.368,28.77,28.368,28.643,51680,0
2009-06-15,28.399,28.629,27.807,27.822,178475,0
2009-06-16,28.415,28.415,27.429,27.466,93069,0
2009-06-17,27.482,28.06,27.482,27.531,133189,0
2009-06-18,27.411,28.044,27.411,27.918,159489,0
2009-06-19,28.162,28.217,27.673,28.217,162979,0
2009-06-22,27.94,28.186,27.438,27.438,226026,0
2009-06-23,27.609,27.847,27.252,27.365,137819,0
2009-06-24,27.429,27.695,27.183,27.386,92433,0
2009-06-25,27.167,27.745,26.763,27.538,155327,0
2009-06-26,27.174,28.051,27.098,27.853,905964,0
2009-06-29,27.784,28.241,27.784,28.241,123904,0
2009-06-30,28.202,28.272,27.887,28.249,85446,0
2009-07-01,28.044,28.328,27.895,28.208,100023,0
2009-07-02,28.266,28.266,27.657,27.657,174260,0
2009-07-06,27.252,28.124,27.252,28.015,160452,0
2009-07-07,28.359,28.376,27.438,27.745,127396,0
2009-07-08,27.736,28.177,27.523,27.822,174572,0
2009-07-09,28.098,28.217,27.634,27.956,80601,0
2009-07-10,27.963,27.963,27.459,27.718,67183,0
2009-07-13,28.107,28.431,27.386,28.424,285376,0
2009-07-14,28.44,28.518,28.044,28.431,101809,0
2009-07-15,28.636,28.818,28.217,28.716,260696,0
2009-07-16,28.667,28.786,28.081,28.479,152203,0
2009-07-17,28.455,28.795,28.067,28.518,133079,0
2009-07-20,28.802,28.802,28.132,28.328,122412,0
2009-07-21,28.598,29.057,28.208,28.836,128715,0
2009-07-22,28.526,29.111,28.479,28.836,89749,0
2009-07-23,28.748,28.984,28.643,28.866,251963,0
2009-07-24,28.708,29.125,28.622,28.897,101344,0
2009-07-27,28.93,29.261,28.85,29.213,150438,0
2009-07-28,28.77,29.712,28.636,29.592,356365,0
2009-07-29,29.425,29.789,29.252,29.348,240191,0
2009-07-30,29.515,29.68,29.204,29.285,265956,0
2009-07-31,29.362,29.916,29.252,29.586,190952,0
2009-08-03,29.876,29.941,29.497,29.815,232308,0
2009-08-04,29.853,30.374,29.846,30.155,194299,0
2009-08-05,30.019,30.36,29.721,30.027,242603,0
2009-08-06,30.446,30.493,29.735,29.797,216263,0
2009-08-07,29.924,29.924,29.323,29.853,224260,0
2009-08-10,29.56,29.822,29.323,29.704,225024,0
2009-08-11,29.537,29.638,29.125,29.221,201761,0
2009-08-12,29.354,29.624,28.93,29.552,208059,0
2009-08-13,29.781,30.096,29.523,30.052,162275,0
2009-08-14,29.98,30.01,29.552,29.822,84315,0
2009-08-17,29.236,29.859,29.236,29.442,127093,0
2009-08-18,29.506,29.647,29.306,29.545,95555,0
2009-08-19,29.294,29.822,29.277,29.797,64709,0
2009-08-20,30.129,30.129,29.624,29.822,141383,0
2009-08-21,29.933,30.288,29.853,30.225,168275,0
2009-08-24,30.398,30.517,29.972,30.059,130173,0
2009-08-25,30.155,30.38,29.846,30.263,93980,0
2009-08-26,30.263,30.398,30.12,30.295,59384,0
2009-08-27,30.336,30.454,30.027,30.389,76039,0
2009-08-28,30.548,30.548,30.146,30.446,106294,0
2009-08-31,30.176,30.556,30.176,30.548,131015,0
2009-09-01,30.421,30.532,30.036,30.066,156916,0
2009-09-02,29.908,30.146,29.721,29.838,117959,0
2009-09-03,29.956,30.106,29.663,30.096,186611,0
2009-09-04,30.066,30.271,29.721,30.209,57395,0
2009-09-08,30.389,30.389,30.036,30.271,73318,0
2009-09-09,30.16,30.288,29.797,30.019,183152,0
2009-09-10,30.019,30.019,29.537,29.853,91862,0
2009-09-11,30.155,30.155,29.506,29.772,85687,0
2009-09-14,29.552,29.781,29.306,29.772,86424,0
2009-09-15,29.704,29.908,29.466,29.704,115933,0
2009-09-16,29.756,30.001,29.473,30.001,175537,0
2009-09-17,30.052,30.352,29.867,29.964,151019,0
2009-09-18,30.138,30.138,29.48,29.545,157244,0
2009-09-21,29.488,30.129,29.48,29.867,127352,0
2009-09-22,30.059,30.106,29.466,29.735,96959,0
2009-09-23,29.859,30.01,29.442,29.458,66559,0
2009-09-24,29.654,29.781,29.387,29.413,65150,0
2009-09-25,29.488,29.488,29.197,29.252,66515,0
2009-09-28,29.354,30.113,29.348,30.113,103534,0
2009-09-29,29.916,30.052,29.822,29.891,58262,0
2009-09-30,30.344,30.344,29.488,29.592,93896,0
2009-10-01,29.175,29.339,28.724,28.795,127954,0
2009-10-02,28.518,28.922,28.09,28.762,73331,0
2009-10-05,28.549,28.85,28.266,28.827,91037,0
2009-10-06,28.866,28.992,28.549,28.93,62449,0
2009-10-07,28.913,29.048,28.762,29.023,43112,0
2009-10-08,28.992,29.166,28.818,29.071,94174,0
2009-10-09,28.888,29.348,28.888,29.348,76924,0
2009-10-12,29.37,29.488,29.229,29.354,56896,0
2009-10-13,29.306,29.314,28.857,29.064,71647,0
2009-10-14,29.425,29.48,28.946,29.339,99317,0
2009-10-15,29.111,29.425,29.111,29.362,55063,0
2009-10-16,29.032,29.175,28.786,28.998,104549,0
2009-10-19,29.15,29.213,28.992,29.134,98623,0
2009-10-20,29.339,29.339,28.667,29.014,156366,0
2009-10-21,29.15,29.277,28.842,28.888,83911,0
2009-10-22,28.836,29.37,28.77,29.244,90367,0
2009-10-23,29.244,29.244,28.448,28.667,135373,0
2009-10-26,28.938,28.938,28.606,28.69,156947,0
2009-10-27,28.613,29.19,28.582,28.582,100329,0
2009-10-28,28.399,28.659,28.258,28.266,105832,0
2009-10-29,28.659,28.818,28.306,28.573,117103,0
2009-10-30,28.582,28.827,27.822,27.847,142314,0
2009-11-02,27.8,28.115,27.767,28.051,85416,0
2009-11-03,27.784,28.107,27.695,28.107,67037,0
2009-11-04,28.35,28.549,27.813,27.813,101300,0
2009-11-05,27.998,28.35,27.813,28.343,134531,0
2009-11-06,28.306,28.368,27.972,28.335,48334,0
2009-11-09,28.622,28.629,28.335,28.622,77086,0
2009-11-10,28.643,28.802,28.549,28.613,59029,0
2009-11-11,28.629,28.786,28.549,28.676,93491,0
2009-11-12,28.795,28.827,28.598,28.643,98791,0
2009-11-13,28.836,28.992,28.65,28.836,65504,0
2009-11-16,28.992,28.992,28.836,28.959,120798,0
2009-11-17,28.818,29.348,28.777,29.213,90123,0
2009-11-18,29.023,29.442,29.023,29.269,66264,0
2009-11-19,29.261,29.413,28.93,28.984,60023,0
2009-11-20,28.959,29.277,28.795,29.125,55294,0
2009-11-23,29.086,29.506,29.064,29.244,42924,0
2009-11-24,29.314,29.314,29.041,29.079,48869,0
2009-11-25,29.277,29.294,28.922,28.968,39324,0
2009-11-27,28.322,28.836,28.322,28.613,63172,0
2009-11-30,28.724,29.229,28.598,29.204,133731,0
2009-12-01,29.451,29.451,28.85,29.102,108135,0
2009-12-02,29.204,29.204,28.85,28.952,77269,0
2009-12-03,28.952,29.229,28.77,28.874,126211,0
2009-12-04,29.197,29.592,29.014,29.314,92087,0
2009-12-07,29.33,29.592,29.302,29.33,59531,0
2009-12-08,29.306,29.631,29.125,29.631,78059,0
2009-12-09,29.601,29.654,29.396,29.607,47351,0
2009-12-10,29.615,29.876,29.473,29.473,104950,0
2009-12-11,29.704,29.885,29.497,29.743,126344,0
2009-12-14,30.059,30.113,29.607,30.052,53553,0
2009-12-15,30.129,30.374,29.9,30.319,138566,0
2009-12-16,30.366,30.809,30.36,30.809,105868,0
2009-12-17,30.658,30.976,30.485,30.731,108169,0
2009-12-18,30.951,31.654,30.548,31.646,226277,0
2009-12-21,31.874,31.874,31.094,31.275,100843,0
2009-12-22,31.338,31.661,31.102,31.661,55381,0
2009-12-23,31.536,31.789,31.228,31.393,99390,0
2009-12-24,31.509,31.749,31.426,31.741,22770,0
2009-12-28,31.797,31.797,31.463,31.623,27949,0
2009-12-29,31.638,31.78,31.449,31.509,52558,0
2009-12-30,31.48,31.717,31.48,31.623,77697,0
2009-12-31,30.993,31.275,30.826,30.826,44370,0
2010-01-04,30.926,31.253,30.926,31.085,55113,0
2010-01-05,31.236,31.236,30.446,30.627,133338,0
2010-01-06,30.548,30.643,30.344,30.635,107956,0
2010-01-07,30.446,30.776,30.413,30.754,61297,0
2010-01-08,30.65,30.792,30.438,30.658,39202,0
2010-01-11,30.731,30.731,30.454,30.658,28329,0
2010-01-12,30.595,30.731,30.374,30.413,70863,0
2010-01-13,30.461,30.809,30.413,30.691,72122,0
2010-01-14,30.762,30.776,30.421,30.683,60347,0
2010-01-15,30.564,30.658,30.374,30.413,51271,0
2010-01-19,30.389,30.841,30.336,30.817,69106,0
2010-01-20,30.809,30.817,30.336,30.62,55575,0
2010-01-21,30.762,30.762,30.336,30.38,81727,0
2010-01-22,30.8,30.8,30.146,30.168,72551,0
2010-01-25,30.438,30.556,30.218,30.539,36935,0
2010-01-26,30.539,30.683,30.374,30.389,42131,0
2010-01-27,30.438,30.754,30.352,30.754,63470,0
2010-01-28,30.714,30.714,30.352,30.421,43845,0
2010-01-29,30.477,30.817,30.288,30.809,185802,0
2010-02-01,30.8,31.085,30.319,30.666,52139,0
2010-02-02,30.587,30.817,30.263,30.817,46903,0
2010-02-03,30.691,30.792,30.374,30.405,57253,0
2010-02-04,30.413,30.587,30.12,30.129,94140,0
2010-02-05,30.12,30.532,29.948,30.405,71869,0
2010-02-08,30.28,30.352,29.789,30.044,47181,0
2010-02-09,30.231,30.398,29.815,30.185,48060,0
2010-02-10,29.891,30.374,29.885,30.202,37381,0
2010-02-11,30.01,30.446,30.01,30.398,25814,0
2010-02-12,30.138,30.548,30.12,30.454,43640,0
2010-02-16,30.493,30.714,30.001,30.714,84349,0
2010-02-17,30.762,30.976,30.658,30.909,63967,0
2010-02-18,31.007,31.355,30.993,31.204,97225,0
2010-02-19,31.355,31.441,31.085,31.284,93468,0
2010-02-22,31.314,31.369,31.134,31.275,44543,0
2010-02-23,31.369,31.385,31.076,31.12,83580,0
2010-02-24,31.253,31.48,30.958,31.306,47771,0
2010-02-25,31.076,31.536,31.044,31.393,54220,0
2010-02-26,31.29,31.36,30.658,31.299,97094,0
2010-03-01,31.204,31.48,31.156,31.347,60407,0
2010-03-02,31.26,31.536,30.976,31.518,111430,0
2010-03-03,31.347,31.992,31.347,31.835,86675,0
2010-03-04,32.009,32.058,31.623,31.962,76975,0
2010-03-05,31.992,32.404,31.78,32.256,91652,0
2010-03-08,31.582,32.397,31.582,31.932,65755,0
2010-03-09,31.771,32.127,31.771,32.08,44829,0
2010-03-10,32.375,32.375,31.954,32.105,69708,0
2010-03-11,32.042,32.342,31.969,32.256,52556,0
2010-03-12,32.382,32.382,32.184,32.308,53146,0
2010-03-15,32.206,32.46,32.167,32.419,32172,0
2010-03-16,32.563,32.774,32.467,32.769,53882,0
2010-03-17,32.743,33.006,32.616,32.918,45856,0
2010-03-18,32.989,33.006,32.817,32.863,20762,0
2010-03-19,32.817,33.066,32.743,33.066,97346,0
2010-03-22,33.028,33.066,32.855,32.997,29538,0
2010-03-23,32.855,33.186,32.855,33.186,32427,0
2010-03-24,33.211,33.33,33.013,33.108,49785,0
2010-03-25,33.148,33.441,32.973,33.194,47744,0
2010-03-26,33.375,33.779,33.375,33.533,47735,0
2010-03-29,33.741,33.811,33.33,33.692,45848,0
2010-03-30,33.874,33.968,33.518,33.575,58545,0
2010-03-31,33.59,34.253,33.59,34.072,124170,0
2010-04-01,33.779,33.859,33.55,33.644,62278,0
2010-04-05,33.644,34.348,33.644,34.016,43760,0
2010-04-06,33.929,34.205,33.803,34.135,88302,0
2010-04-07,34.214,34.693,34.127,34.523,78419,0
2010-04-08,34.331,34.507,34.229,34.322,39498,0
2010-04-09,34.559,34.649,34.151,34.649,33853,0
2010-04-12,34.539,34.75,34.507,34.552,30028,0
2010-04-13,34.427,34.821,34.403,34.672,25151,0
2010-04-14,34.964,35.373,34.322,35.373,65476,0
2010-04-15,35.398,35.824,35.053,35.609,53632,0
2010-04-16,35.485,35.755,35.082,35.082,66802,0
2010-04-19,34.868,35.225,34.868,35.074,35319,0
2010-04-20,35.366,35.575,34.86,35.231,54185,0
2010-04-21,35.77,36.075,35.476,35.731,68140,0
2010-04-22,35.777,36.141,35.596,36.125,29785,0
2010-04-23,36.214,36.294,36,36.063,36738,0
2010-04-26,36.213,36.456,35.958,36.275,40719,0
2010-04-27,36.047,36.282,35.455,35.455,55688,0
2010-04-28,35.762,36.275,35.566,35.707,61211,0
2010-04-29,35.975,36.505,35.55,36.48,72325,0
2010-04-30,36.606,37.349,36.125,36.347,145368,0
2010-05-03,36.443,36.859,36.251,36.859,62920,0
2010-05-04,36.822,37.115,36.678,36.708,83940,0
2010-05-05,36.383,37.002,36.383,36.724,76820,0
2010-05-06,36.678,37.081,35.053,35.958,198362,0
2010-05-07,35.992,36.805,34.776,34.918,96070,0
2010-05-10,36.418,37.115,35.018,36.008,130715,0
2010-05-11,35.596,37.841,35.596,36.632,357342,0
2010-05-12,36.885,37.333,36.204,37.041,237284,0
2010-05-13,37.129,37.349,36.789,36.805,89402,0
2010-05-14,36.733,37.272,36.514,36.576,111980,0
2010-05-17,36.733,37.026,36.243,36.822,81636,0
2010-05-18,37.161,37.207,36.473,36.473,130745,0
2010-05-19,36.235,36.733,36.235,36.606,71152,0
2010-05-20,36.024,36.227,35.044,35.044,128066,0
2010-05-21,34.727,35.55,34.727,35.358,95767,0
2010-05-24,35.447,35.739,34.791,34.813,73587,0
2010-05-25,34.348,34.846,34.04,34.609,124982,0
2010-05-26,34.658,35.66,34.592,35.098,143387,0
2010-05-27,35.499,36.789,35.485,36.781,112228,0
2010-05-28,36.859,37.115,36.227,36.235,69349,0
2010-06-01,35.739,36.347,35.499,35.651,259211,0
2010-06-02,35.642,36.544,35.596,36.544,251109,0
2010-06-03,36.724,37.017,35.589,36.678,118612,0
2010-06-04,36.204,36.409,35.265,35.416,132826,0
2010-06-07,35.248,35.891,35.248,35.432,113818,0
2010-06-08,35.714,36.055,35.13,35.906,149067,0
2010-06-09,36.032,36.181,35.432,35.651,81388,0
2010-06-10,36.149,36.456,35.891,36.339,102631,0
2010-06-11,36.275,36.701,34.759,36.52,69159,0
2010-06-14,36.891,36.891,36.317,36.371,83230,0
2010-06-15,36.505,36.994,36.047,36.805,142220,0
2010-06-16,36.724,36.844,36.553,36.822,72275,0
2010-06-17,37.081,37.081,36.742,36.829,48368,0
2010-06-18,36.797,36.891,36.733,36.836,81365,0
2010-06-21,37.115,37.555,36.243,36.614,65576,0
2010-06-22,36.553,36.988,36.235,36.496,74536,0
2010-06-23,36.347,36.392,35.891,36.063,77565,0
2010-06-24,35.951,36.227,35.558,35.684,62222,0
2010-06-25,35.698,36.665,35.162,36.64,281778,0
2010-06-28,36.64,36.907,36.3,36.686,72298,0
2010-06-29,36.3,36.435,35.785,36.069,127438,0
2010-06-30,35.924,36.368,35.821,35.942,104907,0
2010-07-01,35.642,35.675,34.592,35.06,82940,0
2010-07-02,35.209,35.596,35.209,35.416,53685,0
2010-07-06,35.55,36.64,34.987,35.281,84114,0
2010-07-07,35.373,36.33,35.373,36.33,113435,0
2010-07-08,36.623,36.665,36.008,36.606,74788,0
2010-07-09,36.701,36.994,36.456,36.994,65521,0
2010-07-12,37.041,37.041,36.544,36.932,59612,0
2010-07-13,37.115,37.706,36.98,37.627,82461,0
2010-07-14,37.738,37.886,37.309,37.723,100637,0
2010-07-15,37.856,37.951,37.508,37.886,59334,0
2010-07-16,37.886,37.886,37.207,37.231,114427,0
2010-07-19,37.264,37.768,37.057,37.632,70770,0
2010-07-20,37.46,38.14,37.324,38.113,76528,0
2010-07-21,38.502,38.527,37.563,37.587,103520,0
2010-07-22,37.973,38.164,37.594,37.681,153483,0
2010-07-23,37.731,38.189,37.492,38.181,73658,0
2010-07-26,38.439,38.59,37.902,38.559,58524,0
2010-07-27,38.904,38.993,38.359,38.875,122855,0
2010-07-28,38.98,38.98,38.359,38.511,68434,0
2010-07-29,38.867,38.867,38.148,38.456,44758,0
2010-07-30,38.298,38.756,38.298,38.733,85687,0
2010-08-02,39.104,39.498,38.938,39.491,104647,0
2010-08-03,39.41,40.282,39.372,39.71,120558,0
2010-08-04,39.987,40.069,39.483,39.949,51927,0
2010-08-05,39.83,40.406,39.759,40.113,46923,0
2010-08-06,39.682,40.217,39.444,40.155,54323,0
2010-08-09,40.241,40.747,40.241,40.684,49985,0
2010-08-10,40.565,40.856,40.187,40.572,66523,0
2010-08-11,39.958,40.447,39.838,39.855,124821,0
2010-08-12,39.483,39.775,39.452,39.618,82647,0
2010-08-13,39.53,39.618,38.971,38.993,123482,0
2010-08-16,38.756,39.183,38.307,39.174,42485,0
2010-08-17,39.3,39.825,39.199,39.703,100245,0
2010-08-18,39.703,40.225,39.3,40.171,40073,0
2010-08-19,40.155,40.264,39.682,39.727,65596,0
2010-08-20,39.719,40.565,39.507,40.531,58473,0
2010-08-23,40.621,40.998,40.139,40.209,69730,0
2010-08-24,39.816,40.2,39.53,39.838,124365,0
2010-08-25,39.736,40.312,39.736,40.248,134755,0
2010-08-26,40.431,40.923,40.413,40.517,138106,0
2010-08-27,40.787,41.244,40.383,41.227,102965,0
2010-08-30,41.253,41.662,40.722,40.747,113300,0
2010-08-31,40.686,41.571,40.298,41.474,147551,0
2010-09-01,41.869,42.746,41.395,42.705,112789,0
2010-09-02,42.46,42.761,42.089,42.619,115423,0
2010-09-03,42.815,42.824,42.263,42.658,76924,0
2010-09-07,42.673,42.738,42.033,42.152,99308,0
2010-09-08,42.144,42.666,42.144,42.383,84690,0
2010-09-09,42.8,42.949,42.554,42.856,47814,0
2010-09-10,43.051,43.305,42.658,42.958,65199,0
2010-09-13,43.284,43.284,42.847,43.125,76722,0
2010-09-14,43.234,43.66,41.285,43.424,77271,0
2010-09-15,43.068,43.614,43.014,43.449,65768,0
2010-09-16,43.441,43.669,43.329,43.607,63626,0
2010-09-17,43.709,44.158,43.621,43.804,183095,0
2010-09-20,43.946,44.565,43.66,44.217,77161,0
2010-09-21,44.302,44.607,44.025,44.396,55653,0
2010-09-22,44.475,44.475,43.961,43.961,83181,0
2010-09-23,43.685,44.127,43.645,43.652,76940,0
2010-09-24,44.04,44.127,43.614,43.978,91626,0
2010-09-27,43.742,44.166,43.709,43.716,73762,0
2010-09-28,44.04,44.35,43.757,44.23,70611,0
2010-09-29,44.208,44.238,44.048,44.098,48500,0
2010-09-30,44.377,44.585,44.094,44.282,77729,0
2010-10-01,44.064,44.104,43.456,43.771,54966,0
2010-10-04,43.914,44.025,43.575,43.852,40180,0
2010-10-05,44.238,44.326,43.416,44.111,151619,0
2010-10-06,43.899,44.261,43.685,43.86,47344,0
2010-10-07,44.111,44.158,43.771,43.969,35081,0
2010-10-08,43.804,44.342,43.804,44.276,23475,0
2010-10-11,44.444,44.444,43.922,44.191,27512,0
2010-10-12,44.118,44.413,43.804,44.268,49330,0
2010-10-13,44.475,44.475,44.223,44.372,60143,0
2010-10-14,44.428,45.005,44.317,44.712,103831,0
2010-10-15,44.909,45.17,44.743,44.925,47198,0
2010-10-18,45.17,45.375,45.028,45.344,54676,0
2010-10-19,45.195,45.415,44.893,44.973,71823,0
2010-10-20,45.258,45.7,45.186,45.478,38184,0
2010-10-21,45.771,45.855,45.108,45.841,59365,0
2010-10-22,45.841,46.11,45.566,45.81,29971,0
2010-10-25,46.11,46.315,45.78,45.984,39108,0
2010-10-26,45.819,46.22,45.819,46.032,33330,0
2010-10-27,45.802,46.158,45.186,45.819,54917,0
2010-10-28,46.212,46.212,45.177,45.707,57583,0
2010-10-29,45.597,45.886,45.137,45.168,85514,0
2010-11-01,45.589,46.426,45.195,46.041,73441,0
2010-11-02,46.552,46.592,46.102,46.315,45102,0
2010-11-03,46.339,46.592,45.959,46.584,27904,0
2010-11-04,47.151,47.557,46.22,47.557,77520,0
2010-11-05,47.557,48.19,46.884,48.181,47916,0
2010-11-08,48.258,48.662,47.697,48.11,53498,0
2010-11-09,48.069,48.408,47.327,47.327,65019,0
2010-11-10,47.526,48.622,47.43,48.584,51012,0
2010-11-11,48.19,48.498,47.918,47.958,32642,0
2010-11-12,47.509,48.368,47.509,47.66,33059,0
2010-11-15,47.958,48.609,47.697,48.243,39221,0
2010-11-16,48.147,48.449,47.533,47.706,84120,0
2010-11-17,47.967,48.19,47.447,48.061,29126,0
2010-11-18,48.646,48.859,47.447,48.654,26497,0
2010-11-19,48.401,49.009,48.199,48.622,16880,0
2010-11-22,48.526,49.198,48.506,48.979,36547,0
2010-11-23,48.513,49.287,48.265,48.842,53609,0
2010-11-24,48.837,49.206,48.684,48.938,29981,0
2010-11-26,48.733,49.632,48.733,49.122,20523,0
2010-11-29,49.114,49.864,49.114,49.864,66444,0
2010-11-30,49.772,49.932,49.431,49.734,123726,0
2010-12-01,49.924,49.924,49.114,49.799,83479,0
2010-12-02,49.604,49.997,49.24,49.997,78343,0
2010-12-03,49.672,50.078,49.341,49.782,55572,0
2010-12-06,49.894,50.085,49.64,49.736,47287,0
2010-12-07,50.02,50.028,49.714,49.832,56649,0
2010-12-08,50.069,50.431,49.909,50.345,110895,0
2010-12-09,50.557,50.557,49.909,50.233,63723,0
2010-12-10,50.145,50.392,50.061,50.375,79342,0
2010-12-13,50.651,50.651,50.163,50.29,62996,0
2010-12-14,50.24,50.591,50.187,50.187,58901,0
2010-12-15,50.078,50.48,49.824,49.84,94071,0
2010-12-16,49.766,50.323,49.664,50.145,48768,0
2010-12-17,50.345,50.352,49.766,49.909,35615,0
2010-12-20,49.902,50.272,49.856,50.13,54859,0
2010-12-21,50.298,50.298,49.736,50.061,126441,0
2010-12-22,50.163,50.954,50.035,50.954,43703,0
2010-12-23,50.954,51.337,50.763,50.81,46529,0
2010-12-27,50.874,51.128,50.731,51.009,26969,0
2010-12-28,51.144,51.324,51.094,51.279,28508,0
2010-12-29,51.228,51.664,51.228,51.391,83440,0
2010-12-30,51.534,51.733,51.4,51.526,44894,0
2010-12-31,51.549,52.092,51.549,51.72,125048,0
2011-01-03,51.712,52.139,51.672,52.139,90345,0
2011-01-04,51.876,52.133,51.515,51.932,55479,0
2011-01-05,52.011,52.184,51.695,51.925,130254,0
2011-01-06,51.964,52.089,51.515,51.515,46676,0
2011-01-07,51.561,51.989,51.561,51.784,40996,0
2011-01-10,51.792,52.051,51.741,51.853,82357,0
2011-01-11,52.139,52.139,51.894,52.072,55322,0
2011-01-12,52.139,52.139,51.666,51.997,54244,0
2011-01-13,52.027,52.089,51.784,52.044,35063,0
2011-01-14,52.027,52.051,51.837,52.051,34751,0
2011-01-18,51.823,51.98,51.616,51.83,57543,0
2011-01-19,51.792,51.83,51.308,51.308,46344,0
2011-01-20,51.294,51.666,51.213,51.428,36321,0
2011-01-21,51.72,51.72,51.064,51.363,27972,0
2011-01-24,51.41,51.688,51.337,51.64,39292,0
2011-01-25,51.245,52.067,51.086,52.067,40683,0
2011-01-26,52.139,52.139,51.712,52.035,51265,0
2011-01-27,52.098,52.116,51.948,52.116,45314,0
2011-01-28,52.375,55.03,51.903,53.727,369907,0
2011-01-31,53.826,54.625,52.404,52.467,428593,0
2011-02-01,52.677,53.608,52.518,53.291,132264,0
2011-02-02,53.221,53.701,53.221,53.394,36595,0
2011-02-03,53.197,53.946,53.197,53.836,35929,0
2011-02-04,54.072,54.088,53.228,54.027,40329,0
2011-02-07,54.042,54.215,53.969,54.159,42082,0
2011-02-08,54.166,54.223,53.962,54.072,46534,0
2011-02-09,53.789,54.232,53.789,53.938,54817,0
2011-02-10,53.679,54.215,53.631,54.072,29804,0
2011-02-11,54.191,54.587,53.877,54.563,50141,0
2011-02-14,54.452,54.62,53.836,54.065,51121,0
2011-02-15,53.954,54.175,53.893,53.986,44363,0
2011-02-16,54.146,54.627,53.986,54.509,38960,0
2011-02-18,54.404,54.689,54.404,54.603,63127,0
2011-02-22,54.587,54.743,54.048,54.048,64142,0
2011-02-23,54.215,54.571,54.034,54.034,69712,0
2011-02-24,53.886,54.743,53.877,53.914,59083,0
2011-02-25,54.065,54.871,53.734,54.689,84798,0
2011-02-28,54.676,55.173,54.147,55.173,136776,0
2011-03-01,55.144,55.202,54.628,54.931,118927,0
2011-03-02,55.144,55.168,54.754,55.042,77944,0
2011-03-03,55.083,55.852,55.066,55.75,69673,0
2011-03-04,55.709,55.787,55.323,55.51,52825,0
2011-03-07,55.781,55.794,55.338,55.47,57620,0
2011-03-08,55.47,56.201,55.47,56.102,67316,0
2011-03-09,56.166,56.166,55.818,55.818,41907,0
2011-03-10,55.607,55.662,54.604,55.034,59957,0
2011-03-11,55.026,55.599,54.643,55.535,65969,0
2011-03-14,55.374,55.945,55.374,55.606,38752,0
2011-03-15,54.902,55.652,54.743,55.101,55679,0
2011-03-16,55.256,55.765,55.197,55.248,83192,0
2011-03-17,55.803,56.155,55.456,56.053,53860,0
2011-03-18,56.325,56.728,54.746,54.77,199117,0
2011-03-21,54.692,56.02,54.205,55.662,75555,0
2011-03-22,55.56,55.902,55.417,55.442,44233,0
2011-03-23,55.418,55.669,54.516,54.982,66072,0
2011-03-24,55.093,55.331,55.044,55.235,58678,0
2011-03-25,55.33,55.56,55.177,55.28,49946,0
2011-03-28,55.233,55.607,55.233,55.289,42281,0
2011-03-29,55.449,55.788,55.289,55.417,49532,0
2011-03-30,55.478,55.869,55.478,55.869,103680,0
2011-03-31,55.867,56.243,55.786,56.177,93056,0
2011-04-01,56.29,56.833,56.228,56.608,108145,0
2011-04-04,57.159,57.516,56.766,57.413,129208,0
2011-04-05,57.31,57.319,56.743,57.173,71317,0
2011-04-06,57.372,57.805,57.341,57.634,75933,0
2011-04-07,57.459,57.805,57.061,57.136,82820,0
2011-04-08,57.136,57.388,56.928,57.159,39378,0
2011-04-11,56.904,57.627,56.189,57.277,60678,0
2011-04-12,56.904,57.151,55.526,56.639,69102,0
2011-04-13,57.111,57.286,56.856,57.07,31069,0
2011-04-14,56.91,57.167,56.895,57.016,20922,0
2011-04-15,57.07,57.446,56.647,57.04,59208,0
2011-04-18,56.735,56.904,55.948,56.586,92597,0
2011-04-19,56.308,56.967,56.308,56.728,50328,0
2011-04-20,57.533,57.556,57.023,57.159,55668,0
2011-04-21,58.051,58.051,56.919,57.061,55981,0
2011-04-25,56.793,56.936,56.639,56.75,29786,0
2011-04-26,56.376,56.848,56.308,56.505,42653,0
2011-04-27,56.171,57.086,56.171,57.086,29993,0
2011-04-28,57.159,57.643,57.136,57.533,35317,0
2011-04-29,57.46,57.68,57.38,57.631,37068,0
2011-05-02,57.754,57.842,57.293,57.643,39951,0
2011-05-03,57.173,57.467,56.944,57.007,41171,0
2011-05-04,56.801,56.976,56.205,56.333,47281,0
2011-05-05,55.551,56.189,54.88,55.782,44535,0
2011-05-06,54.129,57.23,54.129,56.316,49901,0
2011-05-09,56.394,56.958,56.394,56.919,40136,0
2011-05-10,57.213,57.213,56.81,57.151,27032,0
2011-05-11,57.128,57.204,56.236,56.426,32863,0
2011-05-12,56.426,57.484,56.138,57.413,46493,0
2011-05-13,57.016,57.301,56.563,56.775,29485,0
2011-05-16,56.554,56.952,56.299,56.513,22606,0
2011-05-17,56.155,56.467,55.894,56.171,28306,0
2011-05-18,56.197,57.128,56.163,56.864,66972,0
2011-05-19,57.341,57.484,56.647,57.364,26088,0
2011-05-20,57.094,57.62,57.023,57.222,58711,0
2011-05-23,56.801,57.007,56.563,56.617,32539,0
2011-05-24,56.243,56.632,55.254,55.254,120488,0
2011-05-25,54.621,56.138,54.539,56.012,56831,0
2011-05-26,56.004,56.848,55.47,56.411,86901,0
2011-05-27,56.444,56.682,56.1,56.402,38426,0
2011-05-31,56.602,56.893,55.818,56.677,156140,0
2011-06-01,56.579,57.119,55.551,55.623,90788,0
2011-06-02,55.767,56.004,55.502,55.98,29586,0
2011-06-03,55.702,55.782,55.186,55.202,43571,0
2011-06-06,54.516,55.262,54.516,54.841,65368,0
2011-06-07,55.044,55.613,54.515,55.276,191618,0
2011-06-08,55.461,55.477,54.891,54.957,75197,0
2011-06-09,54.588,55.155,54.588,55.078,51412,0
2011-06-10,54.683,55.044,54.523,54.643,54906,0
2011-06-13,54.635,54.7,53.982,54.111,75542,0
2011-06-14,54.589,55.408,54.317,54.707,53290,0
2011-06-15,54.651,54.835,53.745,53.912,469200,0
2011-06-16,53.833,54.545,53.361,53.898,67152,0
2011-06-17,54.227,54.411,53.297,53.482,81012,0
2011-06-20,53.147,53.745,53.068,53.53,54325,0
2011-06-21,53.456,54.099,53.456,53.954,78098,0
2011-06-22,53.898,54.261,53.858,53.858,62738,0
2011-06-23,53.499,53.675,53.064,53.425,62849,0
2011-06-24,53.642,54.283,53.153,53.569,309719,0
2011-06-27,54.09,54.851,53.345,54.635,74455,0
2011-06-28,55.02,55.214,54.851,55.133,37787,0
2011-06-29,55.221,56.007,55.221,55.967,45465,0
2011-06-30,55.817,56.355,55.781,56.272,76254,0
2011-07-01,56.208,56.72,56.208,56.664,63492,0
2011-07-05,56.399,57.063,56.304,56.766,61564,0
2011-07-06,56.929,57.497,56.856,57.207,94530,0
2011-07-07,57.585,59.686,57.426,59.476,212909,0
2011-07-08,58.861,59.704,58.629,59.043,87661,0
2011-07-11,58.492,59.66,58.45,58.492,74531,0
2011-07-12,58.403,59.316,58.299,58.331,54325,0
2011-07-13,58.661,59.3,58.331,58.758,82017,0
2011-07-14,58.957,60.318,58.525,58.957,109201,0
2011-07-15,59.102,59.238,58.604,59.147,99642,0
2011-07-18,58.957,59.349,58.595,58.764,72576,0
2011-07-19,58.875,59.565,58.875,59.277,55687,0
2011-07-20,59.565,59.565,59.019,59.034,36691,0
2011-07-21,59.502,59.966,59.238,59.901,77924,0
2011-07-22,59.934,60.128,59.726,59.871,39366,0
2011-07-25,59.374,60.128,59.374,59.838,51834,0
2011-07-26,59.772,60.685,59.325,59.589,51541,0
2011-07-27,59.382,59.66,58.682,58.732,66659,0
2011-07-28,58.869,59.542,58.75,58.899,45154,0
2011-07-29,58.519,59.526,58.38,59.075,42944,0
2011-08-01,59.484,59.797,58.379,58.547,102116,0
2011-08-02,58.413,58.962,57.428,57.549,71343,0
2011-08-03,57.761,60.318,55.958,57.033,124226,0
2011-08-04,56.664,57.352,55.701,55.719,118701,0
2011-08-05,56.277,56.44,53.76,54.154,74395,0
2011-08-08,53.21,54.523,50.196,50.516,179850,0
2011-08-09,51.365,55.448,50.829,55.221,138189,0
2011-08-10,54.331,55.341,52.777,53.016,137030,0
2011-08-11,53.161,56.904,52.977,56.449,125209,0
2011-08-12,56.511,57.018,55.086,55.812,68999,0
2011-08-15,56.231,57.577,56.231,57.568,53065,0
2011-08-16,57.033,57.505,56.698,56.986,52394,0
2011-08-17,57.481,58.331,57.097,57.257,81964,0
2011-08-18,53.954,56.321,53.954,55.919,229013,0
2011-08-19,56.07,56.72,55.191,55.87,57761,0
2011-08-22,57.018,57.842,55.797,56.055,50624,0
2011-08-23,55.348,57.345,55.348,57.257,101553,0
2011-08-24,56.87,58.5,56.87,58.45,51621,0
2011-08-25,58.509,58.907,56.407,56.879,67105,0
2011-08-26,56.527,58.097,55.99,57.538,67464,0
2011-08-29,58.097,59.307,58.097,59.188,81564,0
2011-08-30,59.068,59.285,58.324,58.899,70136,0
2011-08-31,59.106,59.422,58.324,58.941,108416,0
2011-09-01,58.94,59.221,58.171,58.195,64885,0
2011-09-02,57.396,58.6,57.138,57.168,49730,0
2011-09-06,55.351,56.78,55.351,56.564,95726,0
2011-09-07,57.113,59.422,57.113,59.406,77756,0
2011-09-08,58.873,59.849,58.631,58.928,89595,0
2011-09-09,58.346,58.869,57.458,57.521,105036,0
2011-09-12,56.953,58.251,56.895,57.994,49376,0
2011-09-13,58.293,58.758,57.704,58.339,118388,0
2011-09-14,58.509,59.086,57.923,58.716,67794,0
2011-09-15,58.698,59.125,58.01,58.354,92351,0
2011-09-16,58.396,58.91,58.072,58.476,77586,0
2011-09-19,57.617,58.346,57.514,57.825,48366,0
2011-09-20,58.066,58.996,57.931,57.969,68579,0
2011-09-21,58.081,58.187,56.24,56.245,89701,0
2011-09-22,57.577,57.594,55.117,55.661,126258,0
2011-09-23,55.698,55.698,54.534,54.925,92094,0
2011-09-26,55.133,55.495,54.108,55.26,132215,0
2011-09-27,56.367,57.75,56.296,56.798,81275,0
2011-09-28,57.062,57.411,55.296,55.381,79319,0
2011-09-29,56.425,57.541,56.224,57.483,107235,0
2011-09-30,57.076,58.389,56.741,57.052,131740,0
2011-10-03,56.951,57.685,55.594,55.602,116268,0
2011-10-04,55.723,58.138,54.994,58.008,173459,0
2011-10-05,57.564,58.841,57.105,58.745,81018,0
2011-10-06,58.485,59.349,57.984,59.315,92536,0
2011-10-07,59.374,59.754,57.809,57.809,48984,0
2011-10-10,58.581,60.057,58.428,60.028,89527,0
2011-10-11,59.679,60.1,59.1,59.299,44400,0
2011-10-12,59.655,60.14,59.477,59.995,53058,0
2011-10-13,59.567,60.157,59.494,59.899,71784,0
2011-10-14,60.1,60.643,60.083,60.472,52183,0
2011-10-17,60.212,60.73,59.647,59.754,67514,0
2011-10-18,58.534,61.366,58.534,61.32,104763,0
2011-10-19,60.68,62.185,60.601,60.908,78883,0
2011-10-20,61.019,61.642,60.68,61.288,104237,0
2011-10-21,61.934,62.749,61.634,62.717,59613,0
2011-10-24,62.757,63.96,62.53,63.96,63385,0
2011-10-25,63.743,63.985,62.185,62.24,77488,0
2011-10-26,62.894,63.459,62.466,63.443,51264,0
2011-10-27,64.686,65.744,64.251,64.849,97350,0
2011-10-28,64.613,64.92,63.911,64.387,48276,0
2011-10-31,63.476,64.977,63.476,63.757,74328,0
2011-11-01,63.094,63.396,61.682,61.829,69392,0
2011-11-02,63.266,63.759,62.628,63.403,58287,0
2011-11-03,59.987,64.041,59.987,63.936,39018,0
2011-11-04,63.211,64.471,63.059,63.455,48044,0
2011-11-07,63.208,63.451,62.264,62.835,33145,0
2011-11-08,63.12,63.387,62.057,62.982,64680,0
2011-11-09,62.595,62.595,61.173,61.245,80037,0
2011-11-10,63.283,63.283,61.513,62.07,40161,0
2011-11-11,62.603,62.835,61.795,62.523,44233,0
2011-11-14,62.249,62.466,61.867,61.875,42221,0
2011-11-15,61.634,62.628,61.634,62.5,48091,0
2011-11-16,62.039,62.065,60.028,60.125,98248,0
2011-11-17,60.353,61.32,59.987,60.1,70576,0
2011-11-18,60.456,61.746,59.399,59.519,61369,0
2011-11-21,58.945,59.22,57.958,58.437,73969,0
2011-11-22,58.466,59.315,58.306,58.669,54396,0
2011-11-23,58.511,58.511,56.685,56.685,59378,0
2011-11-25,56.548,57.579,56.434,57.346,16626,0
2011-11-28,58.606,58.88,57.289,58.095,80622,0
2011-11-29,57.904,57.904,56.984,57.329,99482,0
2011-11-30,59.267,59.593,57.513,59.593,930257,0
2011-12-01,59.599,61.019,59.324,60.665,111701,0
2011-12-02,60.826,61.725,60.535,60.812,83905,0
2011-12-05,61.01,61.725,60.447,60.987,82872,0
2011-12-06,60.814,61.616,60.527,61.145,74113,0
2011-12-07,60.867,61.243,60.244,61.113,43701,0
2011-12-08,60.688,61.251,60.567,60.644,87938,0
2011-12-09,60.902,61.999,60.902,61.928,44754,0
2011-12-12,61.254,61.997,60.635,61.504,75019,0
2011-12-13,61.997,62.409,60.834,61.214,34097,0
2011-12-14,60.746,61.934,60.567,61.425,67365,0
2011-12-15,62.185,62.637,61.366,61.366,78822,0
2011-12-16,61.577,61.894,61.014,61.602,88567,0
2011-12-19,61.778,61.778,60.619,60.658,31583,0
2011-12-20,61.546,62.37,61.513,62.297,43626,0
2011-12-21,62.328,62.651,62.152,62.507,32771,0
2011-12-22,62.619,62.675,61.959,62.447,34801,0
2011-12-23,62.716,62.788,61.919,62.576,18451,0
2011-12-27,62.513,62.991,62.513,62.95,25920,0
2011-12-28,62.683,63.089,62.333,62.35,41903,0
2011-12-29,62.667,63.14,61.641,63.017,30032,0
2011-12-30,63.387,63.7,63.12,63.12,38364,0
2012-01-03,63.935,63.935,61.854,62.43,51490,0
2012-01-04,62.203,62.481,60.828,61.196,70662,0
2012-01-05,60.862,63.342,60.472,61.211,80541,0
2012-01-06,62.122,62.122,61.145,61.569,39122,0
2012-01-09,61.885,62.268,61.284,61.73,20903,0
2012-01-10,62.181,62.219,61.251,61.528,59105,0
2012-01-11,61.545,61.545,60.952,61.119,22034,0
2012-01-12,61.349,61.633,60.748,61.608,47356,0
2012-01-13,61.074,61.586,60.862,61.423,63606,0
2012-01-17,61.431,62.094,61.235,61.268,53410,0
2012-01-18,61.137,61.431,60.601,61.228,44481,0
2012-01-19,60.961,61.935,60.844,61.502,40163,0
2012-01-20,61.52,62.113,61.382,61.595,36154,0
2012-01-23,61.502,61.83,61.137,61.407,20170,0
2012-01-24,61.356,61.356,60.967,61.235,21471,0
2012-01-25,61.203,61.511,60.854,61.17,25855,0
2012-01-26,61.26,61.416,60.352,61.119,38769,0
2012-01-27,61.382,61.675,60.935,61.562,77663,0
2012-01-30,61.235,62.399,60.844,61.854,67710,0
2012-01-31,62.188,62.765,61.862,62.355,65884,0
2012-02-01,62.593,62.748,62.341,62.748,52357,0
2012-02-02,62.957,63.187,62.527,63.147,40997,0
2012-02-03,63.432,64.187,63.295,64.187,79547,0
2012-02-06,64.081,64.081,63.618,63.75,38655,0
2012-02-07,63.992,65.581,63.69,64.073,30503,0
2012-02-08,64.098,64.235,63.67,63.862,38764,0
2012-02-09,63.513,64.187,63.513,64.172,17495,0
2012-02-10,63.505,64.212,63.505,64.106,31753,0
2012-02-13,64.357,64.432,63.642,64.057,60162,0
2012-02-14,63.547,63.797,63.009,63.295,59345,0
2012-02-15,63.634,63.634,62.748,62.828,33490,0
2012-02-16,62.862,63.521,62.862,63.202,45533,0
2012-02-17,63.187,63.382,62.95,63.14,43733,0
2012-02-21,63.113,63.236,62.756,63.202,23697,0
2012-02-22,62.739,62.95,62.186,62.268,32983,0
2012-02-23,62.421,62.944,62.421,62.878,42405,0
2012-02-24,62.407,63.219,62.407,63.089,17950,0
2012-02-27,63.08,63.131,62.211,62.903,24903,0
2012-02-28,62.359,62.658,61.846,62.285,49854,0
2012-02-29,62.201,62.571,61.813,61.905,60406,0
2012-03-01,62.277,62.277,61.554,61.982,33763,0
2012-03-02,61.739,62.068,61.207,61.553,20667,0
2012-03-05,61.187,61.577,60.91,61.178,67247,0
2012-03-06,60.856,61.337,59.98,60.372,72512,0
2012-03-07,60.497,61.149,60.182,61.052,61069,0
2012-03-08,61.102,62.176,61.102,61.895,41202,0
2012-03-09,61.854,62.3,61.275,61.577,68988,0
2012-03-12,61.682,62.748,61.682,62.244,45532,0
2012-03-13,62.481,63.496,62.235,63.326,54677,0
2012-03-14,63.432,63.585,63.147,63.342,31627,0
2012-03-15,63.269,63.836,62.903,63.814,31824,0
2012-03-16,63.174,63.68,62.929,63.073,22956,0
2012-03-19,62.944,63.547,61.861,62.731,41072,0
2012-03-20,62.601,62.739,62.235,62.414,47694,0
2012-03-21,62.643,62.643,62.094,62.26,23093,0
2012-03-22,62.13,62.326,61.675,61.747,38352,0
2012-03-23,61.945,62.477,61.641,62.297,26756,0
2012-03-26,62.78,63.321,62.411,63.239,43355,0
2012-03-27,63.124,63.468,63.124,63.19,39750,0
2012-03-28,63.19,63.649,62.886,63.436,30730,0
2012-03-29,63.197,63.443,63.066,63.212,27956,0
2012-03-30,62.828,63.741,62.828,63.391,28282,0
2012-04-02,63.428,63.428,62.844,63.167,51057,0
2012-04-03,63.158,63.158,62.371,63.018,68885,0
2012-04-04,62.87,63.197,62.336,62.878,75370,0
2012-04-05,62.921,63.476,62.656,63.468,19956,0
2012-04-09,62.682,63.19,62.452,62.788,27837,0
2012-04-10,62.878,62.878,61.553,61.665,41711,0
2012-04-11,61.681,62.076,61.475,62.035,37404,0
2012-04-12,61.877,62.411,61.623,62.378,30068,0
2012-04-13,62.149,62.452,61.544,61.691,37823,0
2012-04-16,62.116,62.255,61.709,62.206,27971,0
2012-04-17,62.346,62.806,62.28,62.534,35770,0
2012-04-18,62.23,62.23,61.691,61.717,26008,0
2012-04-19,61.96,62.197,61.658,61.953,22848,0
2012-04-20,62.304,62.304,61.601,61.763,17538,0
2012-04-23,61.594,61.601,60.756,61.429,34549,0
2012-04-24,61.215,62.053,61.215,61.468,34844,0
2012-04-25,61.691,62.133,61.553,61.709,46750,0
2012-04-26,61.717,62.958,61.641,62.73,50714,0
2012-04-27,62.73,63.296,62.371,63.06,39307,0
2012-04-30,62.975,63.115,62.886,62.991,22464,0
2012-05-01,62.616,63.303,62.378,62.788,51839,0
2012-05-02,62.6,63.115,62.486,62.904,22269,0
2012-05-03,62.534,63.174,62.486,62.853,40967,0
2012-05-04,59.243,62.106,55.451,57.2,119048,0
2012-05-07,56.741,57.538,55.129,56.127,102868,0
2012-05-08,56.064,57.168,56.064,56.981,72616,0
2012-05-09,56.679,57.604,56.679,57.365,44439,0
2012-05-10,58.092,58.092,57.324,57.449,93507,0
2012-05-11,57.34,57.915,57.332,57.75,28536,0
2012-05-14,57.513,58.085,57.16,57.75,61825,0
2012-05-15,57.938,58.085,57.34,57.81,38718,0
2012-05-16,57.685,58.233,57.504,57.758,50424,0
2012-05-17,57.365,57.726,57.076,57.348,45835,0
2012-05-18,57.692,57.75,57.318,57.324,71108,0
2012-05-21,57.34,57.685,57.318,57.586,39238,0
2012-05-22,57.586,58.415,57.586,58.218,85473,0
2012-05-23,57.801,58.193,57.269,58.152,51440,0
2012-05-24,58.054,58.652,57.661,58.553,40980,0
2012-05-25,59.815,59.815,58.209,58.743,44064,0
2012-05-29,59.034,59.339,58.621,59.282,45308,0
2012-05-30,59.018,59.118,58.144,58.602,60970,0
2012-05-31,58.293,59.003,58.284,58.873,98760,0
2012-06-01,58.161,58.674,57.449,57.547,90576,0
2012-06-04,57.814,58.193,57.547,57.882,50376,0
2012-06-05,57.671,58.38,57.275,57.635,99908,0
2012-06-06,57.794,58.594,57.143,58.421,43915,0
2012-06-07,58.468,58.991,57.7,57.851,65517,0
2012-06-08,57.832,58.293,57.471,58.022,35861,0
2012-06-11,58.062,58.085,55.59,56.364,111540,0
2012-06-12,56.195,56.602,55.85,56.449,52500,0
2012-06-13,56.522,56.833,55.686,55.931,78194,0
2012-06-14,55.661,56.274,55.62,56.235,48043,0
2012-06-15,56.108,57.19,56.095,57.151,95577,0
2012-06-18,56.538,57.81,56.538,57.471,46972,0
2012-06-19,57.801,58.128,57.318,57.856,54275,0
2012-06-20,57.538,57.979,57.415,57.962,43404,0
2012-06-21,57.864,58.062,56.792,56.826,69177,0
2012-06-22,57.057,58.282,56.918,58.246,251587,0
2012-06-25,57.587,58.066,56.893,56.986,94799,0
2012-06-26,57.215,57.833,56.786,56.901,45981,0
2012-06-27,57.198,57.448,56.72,57.347,23072,0
2012-06-28,57.026,57.794,56.744,57.794,42913,0
2012-06-29,58.348,58.674,57.962,58.661,31281,0
2012-07-02,58.958,59.015,58.602,58.882,31141,0
2012-07-03,58.835,59.485,58.835,59.485,24318,0
2012-07-05,59.302,59.904,58.94,59.726,33710,0
2012-07-06,59.485,59.618,58.923,59.345,28523,0
2012-07-09,58.735,59.03,58.255,58.512,25034,0
2012-07-10,58.461,58.621,58,58.215,21228,0
2012-07-11,58.468,58.898,57.885,58.421,34046,0
2012-07-12,58.404,58.754,58.066,58.487,30718,0
2012-07-13,58.719,59.544,58.567,59.403,47084,0
2012-07-16,59.047,59.742,58.875,59.296,32223,0
2012-07-17,59.437,59.437,58.637,59.437,75180,0
2012-07-18,59.451,60.385,59.451,59.693,31704,0
2012-07-19,59.716,60.032,59.311,59.535,17421,0
2012-07-20,59.568,59.899,58.735,59.005,30642,0
2012-07-23,58.461,58.859,57.19,58.522,25366,0
2012-07-24,59.379,59.379,58.081,58.611,17621,0
2012-07-25,58.798,59.626,58.798,59.114,21483,0
2012-07-26,59.437,59.751,58.387,59.553,22962,0
2012-07-27,59.866,60.039,58.683,59.278,36781,0
2012-07-30,59.231,59.716,59.047,59.239,20908,0
2012-07-31,59.099,59.188,58.387,58.852,20443,0
2012-08-01,59.231,59.231,57.918,58.165,40015,0
2012-08-02,58.081,58.421,57.786,58.14,31428,0
2012-08-03,55.31,58.674,53.707,54.424,63420,0
2012-08-06,54.457,55.202,54.094,54.277,43176,0
2012-08-07,54.261,54.746,52.669,52.954,63457,0
2012-08-08,52.633,53.195,50.464,52.882,50747,0
2012-08-09,52.954,54.378,52.536,53.632,37022,0
2012-08-10,53.641,54.121,52.412,53.169,25252,0
2012-08-13,53.105,53.391,52.179,52.576,43252,0
2012-08-14,52.427,53.454,52.047,52.154,17773,0
2012-08-15,52.115,52.677,51.841,52.61,40510,0
2012-08-16,52.988,52.988,51.916,52.353,35346,0
2012-08-17,52.304,52.74,52.056,52.452,19284,0
2012-08-20,52.544,52.724,52.23,52.421,18320,0
2012-08-21,52.179,52.584,51.856,52.187,17204,0
2012-08-22,52.37,52.669,51.618,51.709,21735,0
2012-08-23,51.684,52.297,51.662,51.841,12433,0
2012-08-24,51.924,52.238,51.924,52.04,10350,0
2012-08-27,52.154,52.363,51.908,52.096,9374,0
2012-08-28,51.924,52.924,51.924,52.51,23632,0
2012-08-29,52.776,53.048,51.459,52.707,34459,0
2012-08-30,52.37,52.66,51.841,52.584,30866,0
2012-08-31,52.815,52.997,52.304,52.642,30032,0
2012-09-04,52.7,52.854,51.973,52.443,35166,0
2012-09-05,52.187,52.733,51.785,52.087,52125,0
2012-09-06,52.767,53.112,51.809,52.997,39289,0
2012-09-07,52.846,53.261,52.74,52.916,20820,0
2012-09-10,52.891,53.08,52.51,52.544,17334,0
2012-09-11,52.567,53.403,52.567,53.278,24657,0
2012-09-12,53.213,53.278,52.427,52.963,34661,0
2012-09-13,52.617,53.22,52.502,53.178,48456,0
2012-09-14,53.244,53.302,52.584,52.833,41041,0
2012-09-17,52.221,53.112,52.007,52.536,46760,0
2012-09-18,52.8,52.954,52.203,52.647,26898,0
2012-09-19,52.404,53.08,51.965,52.255,22406,0
2012-09-20,51.865,52.502,51.677,51.973,19715,0
2012-09-21,52.297,53.331,51.289,53.326,224842,0
2012-09-24,53.121,54.308,53.08,53.549,49335,0
2012-09-25,53.938,54.153,53.293,53.293,39847,0
2012-09-26,53.518,54.547,52.703,52.807,47126,0
2012-09-27,52.939,53.566,52.8,53.205,30799,0
2012-09-28,53.41,53.454,52.625,53.055,19924,0
2012-10-01,53.121,53.574,53.048,53.128,28214,0
2012-10-02,53.36,53.707,52.715,53.022,69950,0
2012-10-03,53.158,53.565,52.508,52.807,41181,0
2012-10-04,52.824,53.674,52.824,53.599,21788,0
2012-10-05,53.491,54.156,53.491,53.931,20323,0
2012-10-08,54.079,54.331,53.665,54.149,31964,0
2012-10-09,54.258,54.258,53.223,53.656,22871,0
2012-10-10,53.898,53.898,52.965,53.374,18170,0
2012-10-11,53.257,53.581,53.041,53.132,21563,0
2012-10-12,52.883,53.407,52.599,52.624,38458,0
2012-10-15,52.815,53.274,52.791,53.158,30019,0
2012-10-16,53.499,53.499,52.466,52.582,52220,0
2012-10-17,52.582,53.19,51.717,53.19,53505,0
2012-10-18,53.015,53.83,52.64,53.217,44189,0
2012-10-19,53.383,53.383,52.322,52.534,24548,0
2012-10-22,52.565,52.824,52.042,52.09,31984,0
2012-10-23,51.332,52.909,51.332,52.632,47963,0
2012-10-24,52.8,53.046,52.206,52.851,29967,0
2012-10-25,52.599,52.974,52.418,52.64,24864,0
2012-10-26,52.948,52.948,52.025,52.118,21887,0
2012-10-31,52.042,52.099,51.269,51.809,68659,0
2012-11-01,52.008,52.466,51.277,52.466,31506,0
2012-11-02,52.847,55.239,51.865,55.046,49854,0
2012-11-05,54.781,55.787,54.706,55.414,37292,0
2012-11-06,55.787,56.081,54.896,55.105,40949,0
2012-11-07,55.022,55.479,54.098,54.807,43957,0
2012-11-08,55.214,55.654,54.79,55.206,39079,0
2012-11-09,55.163,55.697,55.013,55.316,37367,0
2012-11-12,55.572,55.654,54.156,54.241,18897,0
2012-11-13,54.198,54.814,53.706,53.981,24569,0
2012-11-14,54.125,54.125,53.439,53.716,15325,0
2012-11-15,53.525,54.017,53.378,53.807,19988,0
2012-11-16,54.039,55.324,53.839,55.324,28104,0
2012-11-19,55.262,55.28,53.732,54.331,59382,0
2012-11-20,55.548,55.803,54.331,55.581,38724,0
2012-11-21,55.512,56.404,55.369,56.404,17814,0
2012-11-23,56.287,57.361,56.207,56.672,14616,0
2012-11-26,56.797,57.387,56.595,57.077,25835,0
2012-11-27,57.013,57.554,56.937,57.353,26989,0
2012-11-28,57.178,57.503,56.706,56.961,17223,0
2012-11-29,56.629,57.495,56.621,57.211,24362,0
2012-11-30,58.287,59.926,57.313,59.352,255758,0
2012-12-03,59.443,59.568,58.102,58.297,54835,0
2012-12-04,58.621,58.785,58.028,58.676,28470,0
2012-12-05,58.93,59.613,58.836,59.327,92910,0
2012-12-06,59.44,59.64,58.878,59.216,21012,0
2012-12-07,59.069,59.088,58.023,58.508,23737,0
2012-12-10,58.066,59.407,58.066,58.871,21649,0
2012-12-11,58.67,59.208,57.92,58.395,31776,0
2012-12-12,58.695,59.18,58.369,58.818,16186,0
2012-12-13,58.678,59.02,58.196,58.895,14924,0
2012-12-14,59.041,59.079,58.222,58.888,20671,0
2012-12-17,58.782,58.992,57.151,58.655,41879,0
2012-12-18,58.499,59.131,58.446,58.998,44943,0
2012-12-19,59.301,59.784,58.871,59.363,32847,0
2012-12-20,59.536,60.269,59.017,59.744,28834,0
2012-12-21,59.905,60.411,57.54,58.17,99428,0
2012-12-24,59.259,59.259,58.439,58.67,15224,0
2012-12-26,58.395,58.678,58.351,58.429,35250,0
2012-12-27,58.565,58.663,57.504,58.091,52026,0
2012-12-28,57.832,58.629,57.273,57.273,87978,0
2012-12-31,57.174,59.942,57.174,59.839,202991,0
2013-01-02,60.166,60.987,59.57,59.89,65745,0
2013-01-03,60.269,60.683,60.02,60.553,79645,0
2013-01-04,60.589,60.987,60.174,60.683,62700,0
2013-01-07,60.874,61.031,60.097,60.183,20639,0
2013-01-08,60.514,60.781,60.089,60.39,16699,0
2013-01-09,60.416,61.101,60.416,60.902,17792,0
2013-01-10,61.134,61.272,60.661,61.134,49039,0
2013-01-11,61.084,61.376,60.107,60.514,34040,0
2013-01-14,60.02,60.424,59.735,59.914,13946,0
2013-01-15,59.519,60.505,59.414,60.209,32869,0
2013-01-16,60.313,60.313,59.813,60.193,23008,0
2013-01-17,60.341,60.341,59.664,59.994,25394,0
2013-01-18,59.208,60.227,59.208,59.95,18685,0
2013-01-22,60.201,60.201,59.424,59.994,57114,0
2013-01-23,59.83,60.261,59.784,59.914,40969,0
2013-01-24,60.079,60.332,59.821,60.008,44099,0
2013-01-25,60.174,60.691,60.004,60.294,69717,0
2013-01-28,60.227,60.756,59.968,60.39,17443,0
2013-01-29,60.462,61.376,60.462,61.3,52742,0
2013-01-30,61.376,61.904,60.791,60.892,61529,0
2013-01-31,61.021,61.73,60.313,61.671,344086,0
2013-02-01,61.905,63.039,61.671,62.782,41797,0
2013-02-04,62.89,63.945,62.752,63.701,55741,0
2013-02-05,63.902,64.256,63.599,63.979,46639,0
2013-02-06,63.867,64.1,63.451,64.081,27219,0
2013-02-07,63.988,64.282,63.28,64.246,27069,0
2013-02-08,64.194,64.705,63.797,64.213,20428,0
2013-02-11,64.496,64.516,63.917,64.228,20314,0
2013-02-12,64.213,64.748,63.902,64.323,17579,0
2013-02-13,64.525,64.602,64.081,64.238,22507,0
2013-02-14,63.797,64.559,62.665,62.665,72539,0
2013-02-15,63.002,63.002,62.336,62.577,75644,0
2013-02-19,62.907,63.03,60.516,62.804,77208,0
2013-02-20,62.956,63.038,62.51,62.577,82839,0
2013-02-21,62.604,63.104,62.51,62.623,58170,0
2013-02-22,62.934,63.996,62.724,63.839,34298,0
2013-02-25,64.1,64.525,61.94,62.223,35799,0
2013-02-26,62.64,63.747,62.577,63.142,23697,0
2013-02-27,62.836,63.392,61.385,62.31,35313,0
2013-02-28,62.502,63.495,62.206,63.28,42496,0
2013-03-01,63.399,64.636,62.899,64.459,59311,0
2013-03-04,64.323,64.835,63.954,64.687,41737,0
2013-03-05,64.748,65.017,63.764,64.1,43092,0
2013-03-06,64.429,64.429,63.53,63.719,9548,0
2013-03-07,64.09,64.09,63.177,63.548,40217,0
2013-03-08,63.581,63.917,63.271,63.418,39688,0
2013-03-11,63.53,63.797,63.046,63.651,26541,0
2013-03-12,63.589,64.407,63.348,64.09,24164,0
2013-03-13,64.228,64.577,63.953,64.568,18278,0
2013-03-14,64.79,65.067,64.478,64.671,23229,0
2013-03-15,64.438,65.959,64.238,65.493,135224,0
2013-03-18,65.318,65.682,64.835,65.253,23603,0
2013-03-19,65.701,66.478,65.701,66.27,52194,0
2013-03-20,67.325,67.429,65.755,66.079,25876,0
2013-03-21,65.879,66.46,64.282,64.748,30351,0
2013-03-22,64.817,64.896,64.342,64.679,16499,0
2013-03-25,64.965,65.829,64.782,65.768,20120,0
2013-03-26,65.629,65.907,65.086,65.533,12639,0
2013-03-27,65.153,65.337,64.861,65.067,21872,0
2013-03-28,65.3,65.673,64.929,65.291,39403,0
2013-04-01,64.999,65.872,64.975,65.3,55302,0
2013-04-02,65.61,66.121,64.887,65.62,24241,0
2013-04-03,65.91,66.583,64.795,65.03,40149,0
2013-04-04,65.265,65.308,64.597,65.308,6299,0
2013-04-05,65.157,65.64,64.892,65.243,16636,0
2013-04-08,65.554,66.278,65.554,66.093,19481,0
2013-04-09,66.051,66.278,65.726,65.893,28124,0
2013-04-10,65.937,66.726,65.611,66.46,27955,0
2013-04-11,66.583,67.827,66.512,67.82,29426,0
2013-04-12,67.959,67.959,67.052,67.296,14449,0
2013-04-15,67.348,67.419,65.92,65.946,21797,0
2013-04-16,66.389,67.487,65.347,67.245,44122,0
2013-04-17,66.46,67.27,65.834,66.389,21216,0
2013-04-18,66.809,67.113,66.121,66.529,17388,0
2013-04-19,66.843,67.27,66.06,66.234,26534,0
2013-04-22,66.686,67.959,65.867,67.532,33086,0
2013-04-23,67.836,67.959,67.55,67.827,40932,0
2013-04-24,67.959,68.37,67.504,68.212,29230,0
2013-04-25,68.083,69.343,68.083,69.186,25558,0
2013-04-26,69.285,69.364,68.422,68.979,36186,0
2013-04-29,68.858,69.473,68.858,69.055,19581,0
2013-04-30,68.959,69.692,68.393,69.325,32575,0
2013-05-01,68.959,70.301,68.649,69.109,25295,0
2013-05-02,69.343,69.783,68.592,68.883,15250,0
2013-05-03,69.023,70.173,68.752,69.65,18252,0
2013-05-06,69.508,70.033,68.649,69.742,17286,0
2013-05-07,69.867,70.295,68.916,70.295,8582,0
2013-05-08,70.295,71.156,70.207,70.841,28389,0
2013-05-09,70.937,71.339,69.528,69.795,19742,0
2013-05-10,70.572,70.572,69.423,70.504,27910,0
2013-05-13,70.485,70.848,70.067,70.521,13054,0
2013-05-14,70.668,71.173,70.39,70.886,21760,0
2013-05-15,70.833,72.053,70.624,72.002,12539,0
2013-05-16,71.626,72.813,71.113,71.504,11493,0
2013-05-17,71.782,72.168,71.191,71.94,12757,0
2013-05-20,71.755,71.847,70.896,71.444,10083,0
2013-05-21,71.755,71.755,70.545,70.685,13093,0
2013-05-22,70.998,71.444,69.276,69.795,26071,0
2013-05-23,69.692,69.98,68.933,69.945,13704,0
2013-05-24,69.623,69.85,69.267,69.85,6143,0
2013-05-28,69.926,69.926,67.801,68.438,31394,0
2013-05-29,67.844,67.844,64.508,65.469,55383,0
2013-05-30,65.518,65.554,63.689,64.038,154418,0
2013-05-31,63.499,66.367,63.499,66.136,60957,0
2013-06-03,66.548,69.293,65.789,66.409,37154,0
2013-06-04,66.652,66.652,65.403,66.084,34539,0
2013-06-05,66.084,66.084,64.884,64.909,24677,0
2013-06-06,65.066,65.736,64.126,65.459,31374,0
2013-06-07,65.573,66.478,65.573,66.155,19174,0
2013-06-10,66.372,67.933,66.372,67.81,7645,0
2013-06-11,67.801,67.801,66.652,66.703,21960,0
2013-06-12,67.106,67.576,66.731,67.522,21930,0
2013-06-13,67.513,68.49,67.033,68.27,17409,0
2013-06-14,68.238,68.238,67.455,67.522,9934,0
2013-06-17,67.993,67.993,65.347,65.631,20591,0
2013-06-18,65.493,67.285,65.379,67.27,25170,0
2013-06-19,66.94,66.94,65.281,65.357,13001,0
2013-06-20,65.318,65.736,64.508,64.717,36277,0
2013-06-21,65.136,65.91,63.874,64.377,43462,0
2013-06-24,63.994,63.994,63.177,63.332,24731,0
2013-06-25,64.055,65.798,63.362,65.582,40027,0
2013-06-26,66.182,69.293,65.5,68.706,154199,0
2013-06-27,68.576,69.963,68.567,69.127,55322,0
2013-06-28,69.315,70.732,69.315,70.047,165065,0
2013-07-01,69.127,70.807,68.916,70.791,43411,0
2013-07-02,70.643,71.092,69.352,70.406,23809,0
2013-07-03,70.17,70.214,69.468,69.853,12144,0
2013-07-05,69.993,70.214,69.388,70.214,28717,0
2013-07-08,70.61,70.61,69.959,70.214,27920,0
2013-07-09,70.214,70.214,69.239,69.978,21857,0
2013-07-10,69.993,70.238,69.51,69.845,40567,0
2013-07-11,70.221,70.61,69.993,70.564,28193,0
2013-07-12,70.3,71.733,69.978,71.398,27606,0
2013-07-15,71.415,72.19,71.326,71.791,30363,0
2013-07-16,71.538,72.467,71.405,72.075,22365,0
2013-07-17,72.399,72.645,71.856,72.399,21168,0
2013-07-18,72.408,72.59,71.932,72.32,36741,0
2013-07-19,72.68,72.68,71.881,72.32,15160,0
2013-07-22,72.69,73.058,72.075,72.487,14697,0
2013-07-23,72.926,72.926,71.293,71.415,34894,0
2013-07-24,72.287,72.287,70.214,70.451,34527,0
2013-07-25,70.214,72.065,70.214,71.828,33987,0
2013-07-26,71.848,71.848,70.661,71.127,20687,0
2013-07-29,71.301,71.382,69.959,70.091,18297,0
2013-07-30,70.529,70.529,69.546,70.116,14392,0
2013-07-31,70.564,70.573,70.124,70.536,30368,0
2013-08-01,70.75,70.916,69.538,70.214,31074,0
2013-08-02,70.214,70.214,68.635,69.467,32363,0
2013-08-05,69.053,69.053,67.115,67.747,30039,0
2013-08-06,67.87,68.871,67.474,68.485,28881,0
2013-08-07,68.485,69.108,67.791,67.958,29400,0
2013-08-08,67.941,68.441,67.125,67.773,11922,0
2013-08-09,67.791,68.299,67.335,67.941,35313,0
2013-08-12,68.089,68.38,67.641,68.001,18981,0
2013-08-13,68.281,69.036,66.482,66.877,32195,0
2013-08-14,67.527,67.91,66.492,67.5,17280,0
2013-08-15,67.474,67.474,66.438,66.5,13188,0
2013-08-16,66.438,66.746,66.177,66.554,13396,0
2013-08-19,66.877,66.877,65.704,65.736,9408,0
2013-08-20,65.825,66.65,65.467,66.405,19987,0
2013-08-21,65.991,66.036,65.061,65.667,17681,0
2013-08-22,65.439,66.141,65.429,65.835,13707,0
2013-08-23,66.185,66.505,65.492,66.044,43208,0
2013-08-26,66.115,66.29,65.589,65.658,11962,0
2013-08-27,65.429,65.835,65.192,65.363,13450,0
2013-08-28,64.947,65.727,64.815,65.026,17046,0
2013-08-29,65.133,65.736,64.806,65.334,15392,0
2013-08-30,66.283,66.31,65.29,65.308,21430,0
2013-09-03,65.456,65.456,63.977,64.457,22254,0
2013-09-04,64.439,64.969,64.439,64.969,16526,0
2013-09-05,65.517,66.039,65.208,65.332,15113,0
2013-09-06,65.878,65.878,64.422,64.422,18533,0
2013-09-09,64.886,65.712,64.498,65.492,8671,0
2013-09-10,65.818,66.508,65.466,65.659,23821,0
2013-09-11,65.401,65.727,65.078,65.149,9382,0
2013-09-12,65.439,65.64,64.64,64.798,12777,0
2013-09-13,64.961,65.267,64.684,64.862,53108,0
2013-09-16,65.721,65.721,64.947,65.164,12374,0
2013-09-17,65.263,65.63,65,65.061,19484,0
2013-09-18,65.315,65.598,65.026,65.078,37763,0
2013-09-19,65.543,65.543,65.115,65.164,29835,0
2013-09-20,65.475,65.668,65.029,65.047,73213,0
2013-09-23,65.164,65.401,64.518,64.631,19257,0
2013-09-24,64.898,65.26,64.526,64.613,17205,0
2013-09-25,65.004,67.002,64.853,66.641,40678,0
2013-09-26,66.373,67.101,64.571,64.932,30193,0
2013-09-27,64.613,65.383,64.421,64.498,53548,0
2013-09-30,64.92,65,63.983,64.168,47968,0
2013-10-01,63.886,64.15,63.211,63.708,48745,0
2013-10-02,63.091,63.527,62.738,63.215,58236,0
2013-10-03,63.206,63.365,62.562,62.926,62381,0
2013-10-04,62.642,63.215,62.642,63.023,28706,0
2013-10-07,62.615,63.165,62.418,62.473,11798,0
2013-10-08,62.384,63.04,61.332,61.43,20567,0
2013-10-09,61.677,62.031,60.907,61.479,28025,0
2013-10-10,62.119,63.023,62.109,62.279,30739,0
2013-10-11,62.384,63.153,62.384,62.694,10986,0
2013-10-14,62.359,63.066,62.359,62.826,24072,0
2013-10-15,62.606,63.482,62.491,62.949,25405,0
2013-10-16,63.35,63.374,62.943,62.949,27808,0
2013-10-17,62.783,64.073,62.783,63.702,51761,0
2013-10-18,64.242,64.288,63.394,63.943,42266,0
2013-10-21,64.003,64.597,63.835,64.588,26106,0
2013-10-22,64.421,65.818,64.421,65.606,30963,0
2013-10-23,66.073,66.081,65.17,65.312,26670,0
2013-10-24,66.101,66.119,65.17,65.598,16839,0
2013-10-25,65.87,66.073,65.418,65.685,14959,0
2013-10-28,64.172,65.994,64.172,65.676,15482,0
2013-10-29,65.96,66.119,64.79,65.022,46447,0
2013-10-30,65.129,65.705,64.119,64.297,22828,0
2013-10-31,65.142,65.446,64.115,64.115,36358,0
2013-11-01,62.834,64.147,61.959,62.935,24183,0
2013-11-04,63.099,63.304,62.165,62.606,24409,0
2013-11-05,62.606,63.059,61.967,62.207,13492,0
2013-11-06,62.562,63.04,61.773,61.782,12429,0
2013-11-07,61.951,63.049,61.714,62.766,30626,0
2013-11-08,62.527,64.073,62.527,63.146,19437,0
2013-11-11,63.004,63.109,62.279,62.323,12683,0
2013-11-12,62.702,63.004,61.829,62.269,15098,0
2013-11-13,62.119,62.615,61.498,61.622,19140,0
2013-11-14,62.165,62.852,62.165,62.606,12657,0
2013-11-15,62.314,63.155,61.959,61.967,22039,0
2013-11-18,62.473,62.87,62.145,62.252,13108,0
2013-11-19,61.87,62.712,61.677,61.888,18986,0
2013-11-20,61.943,62.314,61.878,62.155,6102,0
2013-11-21,62.05,62.207,61.898,62.05,22490,0
2013-11-22,62.128,62.438,61.667,61.756,30739,0
2013-11-25,62.004,62.279,61.773,62.023,8025,0
2013-11-26,62.165,63.073,62.05,62.188,29721,0
2013-11-27,62.597,63.597,62.597,62.985,24298,0
2013-11-29,64.17,65.167,63.42,65.158,31187,0
2013-12-02,64.022,64.544,63.19,64.288,30060,0
2013-12-03,64.821,65.158,63.437,63.83,39316,0
2013-12-04,63.83,63.927,62.598,62.74,31103,0
2013-12-05,62.569,63.096,62.491,62.569,30328,0
2013-12-06,62.288,62.811,61.943,62.252,28591,0
2013-12-09,62.216,64.128,62.216,63.358,25993,0
2013-12-10,63.67,63.67,62.606,62.811,20681,0
2013-12-11,62.811,63.358,62.138,62.384,15821,0
2013-12-12,62.323,62.729,62.165,62.165,18872,0
2013-12-13,62.509,62.898,62.05,62.188,13450,0
2013-12-16,62.87,62.907,62.04,62.517,23959,0
2013-12-17,62.677,62.967,62.05,62.216,24137,0
2013-12-18,62.597,64.331,62.483,63.828,33791,0
2013-12-19,64.392,64.605,62.714,62.837,24529,0
2013-12-20,63.212,63.624,62.491,63.49,118962,0
2013-12-23,63.472,64.286,63.096,64.186,28452,0
2013-12-24,63.704,64.096,63.078,63.837,7613,0
2013-12-26,63.393,64.518,63.009,63.856,25653,0
2013-12-27,64.205,64.821,63.812,64.705,13554,0
2013-12-30,64.811,65.252,64.277,64.839,27444,0
2013-12-31,65.813,65.813,64.945,65.274,24140,0
2014-01-02,65.167,65.383,64.277,64.572,47336,0
2014-01-03,64.402,64.723,63.785,64.311,29023,0
2014-01-06,64.563,64.589,63.821,63.894,30469,0
2014-01-07,64.479,64.707,63.946,64.329,14579,0
2014-01-08,64.338,64.651,63.866,64.463,19155,0
2014-01-09,64.295,64.489,63.918,64.295,13105,0
2014-01-10,63.812,64.277,63.527,63.731,54888,0
2014-01-13,64.079,64.32,63.527,63.579,23636,0
2014-01-14,63.99,64.589,63.751,64.177,24642,0
2014-01-15,63.954,64.714,63.918,64.614,19155,0
2014-01-16,64.277,64.839,64.053,64.839,19716,0
2014-01-17,64.83,65.158,64.195,64.605,20499,0
2014-01-21,64.793,64.884,63.973,64.079,20385,0
2014-01-22,64.463,65.158,63.751,63.937,32822,0
2014-01-23,63.482,64.23,63.088,63.662,24979,0
2014-01-24,63.204,63.454,62.369,62.579,22426,0
2014-01-27,62.579,63.018,61.687,62.087,25091,0
2014-01-28,61.865,62.277,61.599,62.195,25237,0
2014-01-29,61.687,63.927,61.687,61.955,34948,0
2014-01-30,62.186,62.695,61.716,62.527,15234,0
2014-01-31,61.892,63.037,61.892,62.643,23896,0
2014-02-03,62.33,62.33,60.418,60.436,31221,0
2014-02-04,60.57,61.526,60.57,60.848,24643,0
2014-02-05,60.974,61.848,60.703,61.259,27647,0
2014-02-06,61.214,62.374,60.613,61.063,51050,0
2014-02-07,61.642,62.181,60.251,61.09,37373,0
2014-02-10,60.804,62.286,60.636,61.794,32032,0
2014-02-11,62.105,62.105,61.591,61.84,26027,0
2014-02-12,61.785,62.046,61.536,61.946,37719,0
2014-02-13,61.348,62.883,61.348,61.97,23889,0
2014-02-14,62.231,63.546,62.231,62.971,18131,0
2014-02-18,62.588,63.268,62.527,63.037,15069,0
2014-02-19,62.598,62.829,61.98,62.321,12783,0
2014-02-20,62.383,63.115,62.195,63.018,12540,0
2014-02-21,63.241,63.446,62.393,62.75,15534,0
2014-02-24,62.501,63.49,62.295,62.312,23170,0
2014-02-25,62.455,62.921,62.134,62.598,10542,0
2014-02-26,62.616,63.268,61.785,62.883,19007,0
2014-02-27,62.579,63.894,62.569,63.722,25709,0
2014-02-28,64.134,65.158,64,64.793,31446,0
2014-03-03,64.633,66.063,64.633,65.427,31524,0
2014-03-04,65.524,66.822,65.377,66.57,40766,0
2014-03-05,66.222,66.651,65.491,66.49,25786,0
2014-03-06,66.473,66.473,63.973,64.134,71654,0
2014-03-07,64.23,64.91,62.616,62.954,82857,0
2014-03-10,62.999,63.678,62.776,63.364,58100,0
2014-03-11,63.125,64.392,62.25,63.258,56144,0
2014-03-12,62.856,63.055,61.97,62.535,69885,0
2014-03-13,62.75,63.018,62.312,62.473,61668,0
2014-03-14,62.473,62.714,62.134,62.241,47634,0
2014-03-17,62.579,62.598,61.036,61.214,69231,0
2014-03-18,61.421,62.446,60.704,61.882,89676,0
2014-03-19,61.804,61.804,60.206,60.502,126292,0
2014-03-20,60.526,61.374,60.526,61.016,106045,0
2014-03-21,61.716,61.725,59.41,59.481,867017,0
2014-03-24,59.501,61.286,59.501,60.206,130492,0
2014-03-25,60.251,61.599,60.018,61.312,83528,0
2014-03-26,60.169,61.731,60.169,61.518,60601,0
2014-03-27,61.536,61.572,60.543,61.197,92153,0
2014-03-28,61.331,61.725,60.829,61.214,67565,0
2014-03-31,61.471,62.312,61.471,62.277,62868,0
2014-04-01,62.491,63.329,62.302,63.303,79070,0
2014-04-02,63.222,64.017,63.115,63.722,91872,0
2014-04-03,63.827,64.025,62.927,63.656,98494,0
2014-04-04,64.051,64.296,63.17,63.573,64288,0
2014-04-07,63.601,63.601,62.376,62.528,35046,0
2014-04-08,62.214,62.735,62.044,62.726,59085,0
2014-04-09,62.89,63.124,62.172,62.774,33339,0
2014-04-10,62.322,63.114,61.655,62.044,48254,0
2014-04-11,61.988,62.063,61.331,61.899,40135,0
2014-04-14,62.171,62.645,61.899,62.214,46963,0
2014-04-15,62.395,62.782,61.745,62.692,58974,0
2014-04-16,62.959,63.637,62.782,63.026,36681,0
2014-04-17,62.843,63.222,62.654,62.997,29723,0
2014-04-21,62.918,63.835,62.881,63.142,34198,0
2014-04-22,63.539,64.501,63.231,64.069,66706,0
2014-04-23,63.69,64.356,63.33,63.395,58551,0
2014-04-24,63.843,64.096,63.708,63.772,25389,0
2014-04-25,63.592,64.124,63.385,63.97,36979,0
2014-04-28,64.133,64.772,63.529,64.321,48456,0
2014-04-29,64.556,64.826,64.087,64.366,62931,0
2014-04-30,64.546,64.637,63.502,64.538,36451,0
2014-05-01,64.627,64.646,63.673,64.403,63594,0
2014-05-02,64.772,67.457,64.772,67.449,71523,0
2014-05-05,67.276,68.376,66.43,68.223,76731,0
2014-05-06,68.384,68.384,67.04,67.574,56301,0
2014-05-07,67.916,68.006,67.347,67.951,53579,0
2014-05-08,68.187,68.806,67.736,68.34,62927,0
2014-05-09,68.409,68.493,67.601,68.265,40929,0
2014-05-12,68.187,68.609,68.006,68.58,47539,0
2014-05-13,68.409,69.176,68.214,68.815,80793,0
2014-05-14,68.556,69.016,68.511,68.537,74756,0
2014-05-15,68.537,69.239,68.537,69.058,76815,0
2014-05-16,69.058,69.067,68.006,68.725,89586,0
2014-05-19,68.932,69.133,68.501,69.095,40973,0
2014-05-20,68.998,68.998,68.349,68.79,58973,0
2014-05-21,68.959,69.609,68.725,69.041,37843,0
2014-05-22,69.142,69.142,68.527,69.025,29269,0
2014-05-23,68.834,69.124,68.664,68.773,21266,0
2014-05-27,68.907,69.133,66.281,68.834,43077,0
2014-05-28,68.547,68.959,68.058,68.501,43823,0
2014-05-29,68.562,68.68,68.273,68.293,43980,0
2014-05-30,68.484,68.484,68.14,68.214,34183,0
2014-06-02,68.206,68.447,67.87,68.14,35207,0
2014-06-03,67.943,68.177,66.887,68.023,42289,0
2014-06-04,67.754,68.455,67.634,68.393,24958,0
2014-06-05,68.409,69.067,68.24,68.907,34935,0
2014-06-06,68.754,69.133,68.754,69.048,30623,0
2014-06-09,69.222,69.356,68.725,68.95,66011,0
2014-06-10,69.067,69.124,68.68,68.754,46850,0
2014-06-11,68.798,68.798,67.987,67.987,31432,0
2014-06-12,67.87,68.042,67.519,67.951,40684,0
2014-06-13,68.196,68.196,67.132,67.331,26052,0
2014-06-16,67.457,67.457,66.501,66.871,36474,0
2014-06-17,67.05,67.951,67.05,67.565,44113,0
2014-06-18,67.645,68.095,67.147,67.89,40720,0
2014-06-19,67.87,68.162,67.592,67.609,31887,0
2014-06-20,67.96,68.223,67.249,68.069,188042,0
2014-06-23,68.322,68.409,67.763,68.006,52919,0
2014-06-24,68.13,68.273,67.331,67.384,44014,0
2014-06-25,67.167,67.384,66.718,67.167,58423,0
2014-06-26,67.285,67.285,66.43,66.609,18479,0
2014-06-27,66.718,66.934,66.403,66.843,91489,0
2014-06-30,66.944,67.842,66.878,67.79,67304,0
2014-07-01,68.059,68.81,67.951,68.495,38665,0
2014-07-02,68.719,68.768,67.603,67.886,56253,0
2014-07-03,68.205,68.439,67.821,68.166,84589,0
2014-07-07,68.02,68.239,67.466,67.702,51999,0
2014-07-08,67.603,67.667,66.884,67.096,39578,0
2014-07-09,67.394,67.394,66.867,66.921,21382,0
2014-07-10,66.649,66.985,66.432,66.64,30557,0
2014-07-11,66.432,66.884,66.359,66.631,30875,0
2014-07-14,66.786,67.068,66.732,66.941,22913,0
2014-07-15,66.841,67.166,65.867,65.977,50463,0
2014-07-16,66.131,66.486,65.987,66.303,38340,0
2014-07-17,66.286,66.832,65.931,66.095,35326,0
2014-07-18,66.449,66.577,66.203,66.567,33200,0
2014-07-21,66.613,66.97,65.824,66.067,17041,0
2014-07-22,66.385,66.385,65.74,65.977,39878,0
2014-07-23,65.905,66.359,65.905,66.286,33829,0
2014-07-24,66.477,66.832,66.169,66.486,22936,0
2014-07-25,66.531,67.147,66.05,66.186,43345,0
2014-07-28,66.222,66.677,66.186,66.432,38219,0
2014-07-29,66.531,66.694,66.114,66.232,43861,0
2014-07-30,66.577,66.732,66.303,66.459,38825,0
2014-07-31,66.295,66.946,66.123,66.513,81251,0
2014-08-01,66.824,68.041,66.149,67.303,59925,0
2014-08-04,67.502,67.735,66.737,67.323,56639,0
2014-08-05,66.993,67.068,66.55,66.824,40616,0
2014-08-06,66.732,67.466,66.567,67.249,21448,0
2014-08-07,67.087,67.205,66.757,66.884,16849,0
2014-08-08,67.012,67.886,67.012,67.785,19737,0
2014-08-11,67.876,68.087,67.677,67.812,17088,0
2014-08-12,67.795,68.094,67.74,67.931,15020,0
2014-08-13,68.111,68.701,67.994,68.331,18514,0
2014-08-14,68.485,68.912,68.049,68.676,18493,0
2014-08-15,69.004,69.365,68.147,68.728,16265,0
2014-08-18,69.064,69.656,68.707,69.503,27902,0
2014-08-19,69.565,69.783,69.267,69.783,24594,0
2014-08-20,69.51,69.748,69.31,69.393,24789,0
2014-08-21,69.412,69.837,69.131,69.8,19942,0
2014-08-22,69.729,69.837,68.777,69.183,31761,0
2014-08-25,69.31,69.82,68.918,68.938,26834,0
2014-08-26,69.191,69.983,69.004,69.757,37546,0
2014-08-27,69.983,69.983,69.757,69.767,24893,0
2014-08-28,69.847,69.965,69.52,69.767,25527,0
2014-08-29,69.956,69.956,69.494,69.503,27403,0
2014-09-02,69.782,70.656,69.766,70.455,25792,0
2014-09-03,70.492,70.592,69.937,70.092,19154,0
2014-09-04,70.392,70.591,69.885,70.101,19917,0
2014-09-05,70.236,70.347,69.583,70,14734,0
2014-09-08,70.428,70.578,70.083,70.228,16341,0
2014-09-09,70.41,70.474,69.902,69.902,23222,0
2014-09-10,69.911,70.401,69.72,69.856,18263,0
2014-09-11,69.937,70.392,69.885,70.101,20246,0
2014-09-12,70.121,70.391,69.748,69.748,28647,0
2014-09-15,69.927,70.329,69.729,70.138,19371,0
2014-09-16,70.083,70.401,69.911,70.301,15109,0
2014-09-17,70.401,70.799,70.236,70.365,23690,0
2014-09-18,70.656,71.682,70.365,71.292,20525,0
2014-09-19,71.191,71.746,70.502,71.201,65945,0
2014-09-22,71.266,71.692,70.502,70.511,18266,0
2014-09-23,70.612,70.882,69.51,69.565,29021,0
2014-09-24,69.792,69.921,69.412,69.682,26874,0
2014-09-25,69.739,69.947,68.539,68.719,28146,0
2014-09-26,68.975,69.8,68.34,69.656,26895,0
2014-09-29,69.52,69.865,69.191,69.829,25303,0
2014-09-30,70.026,70.428,69.439,69.439,35705,0
2014-10-01,69.577,69.796,68.688,69.357,38411,0
2014-10-02,69.54,71.454,69.54,71.244,55060,0
2014-10-03,72.095,73.278,71.565,72.343,110533,0
2014-10-06,72.959,72.959,71.628,71.831,48622,0
2014-10-07,71.646,72.18,70.96,71.264,29793,0
2014-10-08,71.07,72.351,70.97,72.014,24485,0
2014-10-09,72.152,72.152,70.812,71.18,24733,0
2014-10-10,71.628,72.427,71.239,71.747,36536,0
2014-10-13,71.93,72.36,71.694,72.215,34710,0
2014-10-14,72.222,72.921,71.968,72.215,41480,0
2014-10-15,71.656,71.851,69.943,71.584,37475,0
2014-10-16,69.901,72.804,69.901,71.902,46539,0
2014-10-17,72.726,73.953,71.893,73.469,40003,0
2014-10-20,74.963,77.289,71.646,72.388,81559,0
2014-10-21,73.103,73.735,72.608,73.544,81366,0
2014-10-22,73.8,75.09,73.78,74.478,62637,0
2014-10-23,75.127,75.476,74.734,75.083,50061,0
2014-10-24,75.411,75.456,74.661,75.338,38678,0
2014-10-27,75.338,76.109,74.724,75.88,31177,0
2014-10-28,76.429,76.94,75.393,76.931,42078,0
2014-10-29,76.931,77.805,76.466,76.758,44309,0
2014-10-30,77.016,77.555,76.282,77.426,29193,0
2014-10-31,76.118,78.131,76.118,77.739,60621,0
2014-11-03,77.968,78.179,76.118,77.858,42718,0
2014-11-04,77.995,78.655,77.336,78.655,39156,0
2014-11-05,78.774,78.774,78.067,78.307,46881,0
2014-11-06,78.774,78.774,77.16,77.858,37692,0
2014-11-07,77.838,78.516,77.426,78.317,27463,0
2014-11-10,78.233,78.774,78.076,78.6,41748,0
2014-11-11,78.241,78.774,77.968,78.443,23841,0
2014-11-12,78.489,78.645,77.995,78.297,24827,0
2014-11-13,78.067,78.774,78.067,78.636,19355,0
2014-11-14,78.774,78.774,77.374,77.592,20215,0
2014-11-17,77.583,78.17,77.087,77.94,25705,0
2014-11-18,77.968,78.59,77.536,77.655,29745,0
2014-11-19,77.756,77.765,77.078,77.545,9815,0
2014-11-20,77.207,78.004,77.068,78.004,49019,0
2014-11-21,78.59,78.764,78.023,78.233,25547,0
2014-11-24,78.205,79.873,78.205,79.615,51602,0
2014-11-25,79.515,80.111,79.122,79.953,40431,0
2014-11-26,80.43,80.697,79.717,80.184,24851,0
2014-11-28,80.575,80.898,79.78,79.9,13898,0
2014-12-01,79.993,80.147,79.417,79.478,23241,0
2014-12-02,80.017,81.293,80.017,80.79,15001,0
2014-12-03,81.237,81.237,80.463,80.917,23147,0
2014-12-04,80.605,82.356,80.605,82.19,26169,0
2014-12-05,82.748,82.756,81.531,82.062,19003,0
2014-12-08,82.062,86.1,82.062,85.506,83920,0
2014-12-09,85.165,86.1,83.316,84.828,44062,0
2014-12-10,85.155,85.835,83.582,84.066,24102,0
2014-12-11,84.489,85.338,83.654,84.317,42854,0
2014-12-12,83.691,84.774,83.052,83.16,22893,0
2014-12-15,83.92,84.24,80.78,81.302,74177,0
2014-12-16,80.624,82.527,80.624,81.293,68925,0
2014-12-17,81.293,82.161,80.697,81.475,47161,0
2014-12-18,81.97,82.007,81.393,81.914,44441,0
2014-12-19,81.256,81.869,80.999,81.137,154308,0
2014-12-22,81.155,82.19,81.155,81.997,44605,0
2014-12-23,82.366,83.134,81.795,82.804,29405,0
2014-12-24,83.409,83.991,82.721,83.141,33350,0
2014-12-26,83.062,83.261,82.21,82.262,30752,0
2014-12-29,82.447,84.095,82.135,83.563,74389,0
2014-12-30,83.654,84.445,80.605,83.849,25746,0
2014-12-31,84.359,84.359,83.023,83.141,38656,0
2015-01-02,83.558,83.959,81.88,82.451,30577,0
2015-01-05,81.585,82.361,79.239,79.479,90705,0
2015-01-06,79.166,79.793,77.42,77.625,267193,0
2015-01-07,77.772,79.757,77.746,79.655,64514,0
2015-01-08,80.237,81.539,79.711,81.437,61818,0
2015-01-09,81.899,82.48,80.395,80.403,43848,0
2015-01-12,80.42,81.178,80.107,80.983,45862,0
2015-01-13,81.611,82.403,80.733,81.409,57488,0
2015-01-14,80.706,81.87,80.172,81.021,50272,0
2015-01-15,81.667,82.092,80.542,80.93,40314,0
2015-01-16,81.232,81.962,80.634,81.593,42456,0
2015-01-20,81.751,82.284,80.752,81.222,62986,0
2015-01-21,81.242,81.684,80.524,81.077,47579,0
2015-01-22,81.585,83.062,80.93,83.062,64800,0
2015-01-23,83.283,83.327,82.542,82.542,44407,0
2015-01-26,82.728,83.263,82.138,82.875,34045,0
2015-01-27,82.073,83.125,81.22,82.257,36419,0
2015-01-28,82.984,83.052,81.778,81.924,48077,0
2015-01-29,82.173,82.812,81.308,82.055,23326,0
2015-01-30,81.88,82.146,79.839,79.978,44119,0
2015-02-02,80.439,83.062,79.748,82.885,51797,0
2015-02-03,83.402,83.541,82.138,83.004,46608,0
2015-02-04,82.7,83.682,82.507,82.803,48190,0
2015-02-05,83.171,83.761,82.855,83.669,42089,0
2015-02-06,83.788,84.698,83.004,83.512,57261,0
2015-02-09,83.726,83.726,81.86,82.266,48560,0
2015-02-10,82.803,83.013,81.113,82.7,38779,0
2015-02-11,83.115,83.9,81.556,83.642,32277,0
2015-02-12,83.77,84.039,83.327,84.03,31403,0
2015-02-13,83.716,84.268,83.446,83.866,29006,0
2015-02-17,84.197,85.58,83.891,84.5,44700,0
2015-02-18,84.507,85.405,84.378,85.24,65743,0
2015-02-19,85.339,85.867,84.507,85.093,23893,0
2015-02-20,85.377,85.599,84.566,85.359,23376,0
2015-02-23,85.339,85.838,84.666,85.838,36642,0
2015-02-24,85.885,86.401,85.173,85.59,38817,0
2015-02-25,85.59,85.727,84.13,84.611,50269,0
2015-02-26,84.417,85.606,84.197,85.433,39974,0
2015-02-27,85.093,85.093,78.455,80.209,128313,0
2015-03-02,79.711,81.213,79.239,80.743,69673,0
2015-03-03,80.375,80.92,79.367,80.015,65229,0
2015-03-04,79.748,79.748,78.446,78.556,38141,0
2015-03-05,78.418,79.802,78.04,79.46,46376,0
2015-03-06,79.176,79.536,77.836,78.428,36841,0
2015-03-09,78.806,79.258,77.902,78.63,35214,0
2015-03-10,78.104,78.538,77.54,77.689,45509,0
2015-03-11,77.865,78.98,77.679,78.354,52986,0
2015-03-12,78.584,80.844,78.39,80.68,39008,0
2015-03-13,80.447,80.673,79.359,80.395,34674,0
2015-03-16,81.204,81.49,80.31,81.141,46484,0
2015-03-17,80.983,81.731,80.752,81.213,40526,0
2015-03-18,80.844,81.795,79.949,81.27,159283,0
2015-03-19,80.827,81.667,79.904,81.029,80617,0
2015-03-20,81.213,83.383,80.772,82.97,298953,0
2015-03-23,82.97,84.336,82.183,83.955,98927,0
2015-03-24,83.918,83.918,82.461,82.532,35867,0
2015-03-25,82.213,82.922,80.559,80.634,51577,0
2015-03-26,80.575,81.029,79.663,79.766,49085,0
2015-03-27,79.608,80.395,78.88,79.728,74115,0
2015-03-30,80.237,81.915,80.237,81.713,29799,0
2015-03-31,81.419,81.419,80.199,80.533,38270,0
2015-04-01,80.062,80.836,79.859,80.429,46594,0
2015-04-02,80.727,81.064,80.003,80.43,43326,0
2015-04-06,79.901,80.812,79.419,80.561,43865,0
2015-04-07,80.683,80.796,79.798,79.873,35046,0
2015-04-08,80.06,80.338,79.743,80.021,17094,0
2015-04-09,80.161,80.161,78.607,79.63,37870,0
2015-04-10,80.096,80.096,78.979,79.429,23866,0
2015-04-13,79.594,80.553,79.12,80.543,34404,0
2015-04-14,80.077,80.831,79.753,80.236,24189,0
2015-04-15,80.796,80.796,79.789,80.021,40237,0
2015-04-16,80.577,80.577,79.323,79.558,42729,0
2015-04-17,79.221,79.231,77.994,78.542,31393,0
2015-04-20,79.101,80.031,79.018,79.789,38565,0
2015-04-21,80.236,80.236,79.202,79.697,26080,0
2015-04-22,80.003,80.003,78.384,79.463,37023,0
2015-04-23,79.649,80.161,79.586,79.883,21503,0
2015-04-24,79.92,80.06,79.249,79.687,26303,0
2015-04-27,79.621,80.151,78.244,78.645,43109,0
2015-04-28,78.274,79.658,78.274,78.645,40765,0
2015-04-29,78.552,79.147,77.706,77.835,34833,0
2015-04-30,77.502,78.032,76.432,76.971,44186,0
2015-05-01,76.581,78.468,73.482,74.516,62784,0
2015-05-04,74.832,76.452,73.947,74.943,40639,0
2015-05-05,74.997,75.101,74.411,74.664,42359,0
2015-05-06,74.533,75.074,74.115,74.766,23410,0
2015-05-07,74.561,75.836,74.561,75.323,20120,0
2015-05-08,75.734,76.087,75.288,75.836,27954,0
2015-05-11,75.547,75.781,74.674,75.352,21931,0
2015-05-12,74.814,75.463,74.609,74.997,15026,0
2015-05-13,75.138,75.565,74.785,75.362,25587,0
2015-05-14,75.799,76.069,74.851,76.021,50315,0
2015-05-15,76.452,76.609,74.98,75.241,28881,0
2015-05-18,75.036,75.939,74.738,75.817,37009,0
2015-05-19,75.724,76.142,75.584,75.939,21449,0
2015-05-20,76.116,76.244,75.575,75.91,24941,0
2015-05-21,75.91,75.91,74.906,75.445,13973,0
2015-05-22,75.453,76.142,75.036,75.297,27307,0
2015-05-26,75.194,75.297,74.645,75.084,20424,0
2015-05-27,74.989,76.21,74.989,75.845,35907,0
2015-05-28,75.892,76.653,75.762,76.478,25240,0
2015-05-29,76.273,77.091,75.453,75.652,65689,0
2015-06-01,76.403,77.131,75.53,75.695,26926,0
2015-06-02,75.493,75.734,75.027,75.036,23617,0
2015-06-03,75.11,75.799,74.729,75.453,55260,0
2015-06-04,75.555,75.714,75.036,75.036,22470,0
2015-06-05,75.333,75.343,74.32,74.487,28060,0
2015-06-08,74.859,75.084,74.32,74.431,29244,0
2015-06-09,74.507,75.046,73.976,74.516,34388,0
2015-06-10,74.953,75.781,74.042,75.594,26034,0
2015-06-11,76.05,76.908,75.985,76.617,28322,0
2015-06-12,77.63,77.63,76.254,76.384,21285,0
2015-06-15,76.106,77.091,75.892,76.16,27844,0
2015-06-16,78.979,78.979,76.32,76.906,22363,0
2015-06-17,77.363,77.595,76.365,76.626,25909,0
2015-06-18,77.063,78.181,76.365,77.277,38382,0
2015-06-19,77.715,78.05,77.026,77.203,62891,0
2015-06-22,77.045,77.483,76.99,77.131,39133,0
2015-06-23,77.426,78.168,76.981,77.324,35775,0
2015-06-24,77,77.474,76.374,76.542,28060,0
2015-06-25,77.269,77.269,76.134,76.292,37414,0
2015-06-26,76.524,77.054,75.762,75.919,134493,0
2015-06-29,75.705,76.116,74.916,75.333,61711,0
2015-06-30,75.892,76.514,75.333,76.34,85078,0
2015-07-01,76.88,78.73,76.85,78.73,61925,0
2015-07-02,78.966,79.03,77.548,78.186,58549,0
2015-07-06,77.858,78.617,77.632,78.298,28795,0
2015-07-07,78.072,79.245,77.923,79.142,20903,0
2015-07-08,78.411,79.142,77.923,78.28,42765,0
2015-07-09,78.767,79.011,77.83,78.571,32739,0
2015-07-10,78.888,79.686,78.824,79.546,19622,0
2015-07-13,80.212,80.258,78.87,79.329,26340,0
2015-07-14,79.311,79.434,78.898,79.039,42866,0
2015-07-15,79.105,79.207,78.777,79.001,26761,0
2015-07-16,78.757,79.584,78.673,79.565,34019,0
2015-07-17,79.677,79.789,78.982,79.255,20262,0
2015-07-20,79.648,79.648,78.429,78.712,45109,0
2015-07-21,78.917,78.917,77.661,77.708,39884,0
2015-07-22,78.111,78.702,77.821,78.289,25915,0
2015-07-23,78.298,78.702,77.736,77.905,32207,0
2015-07-24,77.932,78.607,77.669,77.821,20689,0
2015-07-27,77.445,78.062,76.685,77.22,42976,0
2015-07-28,77.998,77.998,76.348,76.704,45109,0
2015-07-29,76.806,77.23,76.385,76.724,59934,0
2015-07-30,76.62,77.098,76.209,76.452,45324,0
2015-07-31,77.905,82.51,77.259,80.934,69318,0
2015-08-03,80.999,81.364,80.664,80.989,43022,0
2015-08-04,81.112,81.412,80.417,81.027,52256,0
2015-08-05,81.213,81.345,80.417,80.804,31141,0
2015-08-06,80.915,81.14,79.657,80.343,36647,0
2015-08-07,80.408,80.876,79.565,80.83,34658,0
2015-08-10,81.3,81.441,80.454,80.558,23035,0
2015-08-11,80.444,81.168,79.817,80.664,28935,0
2015-08-12,80.574,80.644,79.546,79.846,42871,0
2015-08-13,79.892,80.426,78.956,80.352,19622,0
2015-08-14,80.352,81.626,79.77,81.383,60893,0
2015-08-17,80.867,82.077,80.362,82.077,39245,0
2015-08-18,81.851,82.705,81.196,82.35,36473,0
2015-08-19,82.2,82.545,81.72,82.153,25167,0
2015-08-20,81.617,82.17,80.989,81.131,34658,0
2015-08-21,80.804,81.233,79.198,79.255,43191,0
2015-08-24,76.209,78.271,76.151,76.48,53599,0
2015-08-25,77.97,78.551,75.203,75.289,103444,0
2015-08-26,76.423,76.919,74.623,76.816,27726,0
2015-08-27,77.754,77.754,76.734,77.511,27620,0
2015-08-28,77.128,77.801,76.656,77.529,33059,0
2015-08-31,76.901,77.52,76.019,76.865,42871,0
2015-09-01,75.822,76.244,75.289,75.354,26340,0
2015-09-02,76.001,76.865,75.073,76.865,35299,0
2015-09-03,76.937,76.986,75.719,75.926,47030,0
2015-09-04,75.269,76.095,74.445,74.82,25594,0
2015-09-08,75.307,76.067,74.67,75.663,42976,0
2015-09-09,76.394,76.394,75.233,75.242,34553,0
2015-09-10,75.25,75.695,75.223,75.429,43892,0
2015-09-11,75.25,75.549,75.186,75.523,30073,0
2015-09-14,75.7,75.7,75.101,75.242,39778,0
2015-09-15,75.429,75.533,74.924,75.119,67507,0
2015-09-16,74.924,75.523,74.924,75.42,29752,0
2015-09-17,75.466,76.534,75.466,76.019,24917,0
2015-09-18,75.383,76.199,75.233,75.88,159644,0
2015-09-21,76.534,76.845,75.992,76.629,39138,0
2015-09-22,75.88,76.404,75.757,75.757,34233,0
2015-09-23,75.757,76.507,75.119,75.86,46030,0
2015-09-24,75.476,75.7,75.228,75.533,36185,0
2015-09-25,75.926,76.797,75.7,76.375,38606,0
2015-09-28,76.394,76.489,75.908,76.076,61617,0
2015-09-29,76.123,76.647,75.578,76.62,38284,0
2015-09-30,76.875,77.923,76.358,77.773,70599,0
2015-10-01,77.802,78.115,76.054,76.931,42625,0
2015-10-02,76.374,77.026,75.712,76.99,43257,0
2015-10-05,77.387,78.606,77.387,78.388,25366,0
2015-10-06,78.427,78.681,77.747,77.934,68221,0
2015-10-07,78.294,78.909,76.648,78.757,45628,0
2015-10-08,78.569,79.967,78.569,79.816,25806,0
2015-10-09,79.788,80.081,79.391,79.883,28134,0
2015-10-12,80.044,80.166,79.523,79.892,21794,0
2015-10-13,80.195,80.195,79.391,79.608,45480,0
2015-10-14,79.494,79.751,78.294,78.408,26653,0
2015-10-15,78.843,79.816,78.484,79.494,30038,0
2015-10-16,79.873,80.448,79.494,80.448,14067,0
2015-10-19,80.468,81.47,80.261,81.214,52999,0
2015-10-20,81.546,82.029,81.065,81.83,44950,0
2015-10-21,82.038,82.597,81.187,81.329,25384,0
2015-10-22,81.708,82.766,81.453,82.454,24326,0
2015-10-23,82.946,83.03,81.849,82.21,30038,0
2015-10-26,81.812,82.89,81.812,82.615,26019,0
2015-10-27,82.738,83.182,82.37,82.68,30883,0
2015-10-28,82.567,83.542,82.567,83.354,54048,0
2015-10-29,83.116,84.987,82.824,84.401,51297,0
2015-10-30,84.269,85.112,82.69,82.69,31519,0
2015-11-02,82.832,83.865,81.406,82.113,39292,0
2015-11-03,81.726,82.918,81.726,82.548,39134,0
2015-11-04,82.522,82.522,80.951,81.907,39247,0
2015-11-05,82.02,83.021,81.586,82.445,42941,0
2015-11-06,82.293,82.68,81.924,82.435,34163,0
2015-11-09,82.21,82.809,81.461,81.792,43004,0
2015-11-10,81.499,82.577,81.499,82.483,22636,0
2015-11-11,82.927,83.892,82.851,83.362,26019,0
2015-11-12,82.956,84.137,81.821,82.123,19250,0
2015-11-13,82.237,82.795,81.888,82.02,30991,0
2015-11-16,82.104,84.79,81.839,84.78,66845,0
2015-11-17,84.628,85.896,83.901,85.631,91066,0
2015-11-18,85.611,86.908,85.157,86.549,46538,0
2015-11-19,86.822,86.822,85.225,85.849,26441,0
2015-11-20,86.275,86.974,85.961,86.53,29720,0
2015-11-23,86.321,87.144,85.717,86.898,37229,0
2015-11-24,86.831,86.831,86.037,86.557,24326,0
2015-11-25,86.511,87.455,86.425,87.371,55211,0
2015-11-27,87.313,87.729,87.03,87.19,19038,0
2015-11-30,87.323,91.418,87.268,91.078,293505,0
2015-12-01,91.105,92.486,90.775,92.078,73014,0
2015-12-02,91.833,93.194,91.455,92.881,77551,0
2015-12-03,92.93,94.32,91.271,92.627,64749,0
2015-12-04,92.599,95.018,92.438,94.064,60607,0
2015-12-07,94.556,95.258,93.753,95.076,95403,0
2015-12-08,95.018,96.24,93.469,93.469,62755,0
2015-12-09,93.129,94.026,92.495,93.052,41990,0
2015-12-10,93.052,93.052,91.333,91.74,39028,0
2015-12-11,90.991,92.306,90.849,91.133,69701,0
2015-12-14,91.142,91.922,91.039,91.256,62598,0
2015-12-15,91.616,92.43,90.955,91.625,81548,0
2015-12-16,91.833,93.033,90.822,92.647,45163,0
2015-12-17,92.959,93.327,92.372,92.637,45586,0
2015-12-18,92.731,93.166,88.571,88.875,265794,0
2015-12-21,89.536,90.955,88.997,90.273,70018,0
2015-12-22,90.709,91.927,89.564,91.652,65579,0
2015-12-23,91.965,92.221,90.076,90.991,92547,0
2015-12-24,90.709,92.116,90.709,91.823,17684,0
2015-12-28,91.408,92.841,91.408,92.676,32943,0
2015-12-29,93.033,93.615,92.457,93.194,59015,0
2015-12-30,93.308,93.45,92.447,92.552,24667,0
2015-12-31,92.189,92.189,91.028,91.104,30762,0
2016-01-04,89.827,91.685,88.446,89.874,48013,0
2016-01-05,89.933,90.661,89.332,89.398,67239,0
2016-01-06,88.886,89.733,88.886,89.608,35007,0
2016-01-07,88.59,89.647,87.963,88.514,23581,0
2016-01-08,89.057,89.913,87.418,87.579,39040,0
2016-01-11,87.751,88.332,86.884,87.38,57738,0
2016-01-12,87.665,88.427,86.989,88.114,42630,0
2016-01-13,88.446,88.683,86.569,86.77,36161,0
2016-01-14,86.98,89.075,86.817,88.149,79897,0
2016-01-15,86.836,87.422,85.989,87.246,53352,0
2016-01-19,88.381,89.97,87.598,88.655,93431,0
2016-01-20,88.036,88.322,86.036,86.78,61878,0
2016-01-21,86.579,87.465,86.235,87.093,59279,0
2016-01-22,87.997,89.294,87.741,89.218,22378,0
2016-01-25,89.103,89.675,87.513,87.997,52415,0
2016-01-26,88.159,90.057,88.085,89.19,20747,0
2016-01-27,89.313,89.8,88.169,88.683,20816,0
2016-01-28,89.151,89.8,88.422,89.522,29560,0
2016-01-29,90.008,91.897,89.904,91.439,38170,0
2016-02-01,91.609,92.276,90.677,91.867,27500,0
2016-02-02,91.429,91.489,89.915,91.151,32574,0
2016-02-03,91.646,92.065,89.989,91.132,37821,0
2016-02-04,91.227,91.665,89.884,90.904,33216,0
2016-02-05,90.771,91.485,89.713,90.962,41821,0
2016-02-08,90.037,92.247,89.598,92.247,43415,0
2016-02-09,91.581,92.686,91.081,91.99,42304,0
2016-02-10,92.429,93.323,91.552,91.96,41546,0
2016-02-11,91.008,91.214,90.047,90.409,23242,0
2016-02-12,91.181,92.524,90.704,92.381,33490,0
2016-02-16,92.884,94.2,92.399,93.523,34011,0
2016-02-17,93.818,94.133,92.805,92.933,61154,0
2016-02-18,93.228,93.927,92.561,93.485,33666,0
2016-02-19,93.485,94.276,92.695,93.295,51364,0
2016-02-22,93.867,93.923,92.771,93.267,45592,0
2016-02-23,93.267,95.086,93.267,94.667,60403,0
2016-02-24,94.048,95.456,93.681,95.437,26727,0
2016-02-25,95.267,96.09,95.267,95.764,32447,0
2016-02-26,94.438,94.496,88.876,89.865,91505,0
2016-02-29,89.618,90.914,88.485,89.551,73207,0
2016-03-01,89.713,92.228,89.141,92.02,60150,0
2016-03-02,91.609,91.827,90.399,91.047,45194,0
2016-03-03,91.076,92.143,90.304,91.761,61568,0
2016-03-04,91.99,92.256,89.98,91.695,50538,0
2016-03-07,90.828,90.828,84.846,85.655,202743,0
2016-03-08,85.35,86.999,85.35,86.503,94844,0
2016-03-09,86.865,87.598,85.522,86.484,94803,0
2016-03-10,86.484,86.683,84.483,85.76,134583,0
2016-03-11,86.152,87.445,85.755,86.865,74728,0
2016-03-14,86.313,86.56,84.55,85.903,124529,0
2016-03-15,85.58,87.922,85.139,86.999,85287,0
2016-03-16,86.999,86.999,85.694,86.389,96168,0
2016-03-17,86.532,88.455,84.779,88.218,74157,0
2016-03-18,88.027,89.465,86.884,89.028,380094,0
2016-03-21,88.628,89.037,87.445,87.78,88649,0
2016-03-22,87.799,89.113,87.57,88.189,74984,0
2016-03-23,87.855,88.646,87.322,87.874,69255,0
2016-03-24,87.77,88.169,86.923,87.285,79698,0
2016-03-28,87.647,89.008,87.198,88.131,57205,0
2016-03-29,88.417,89.456,87.385,89.19,79446,0
2016-03-30,89.76,90.294,88.999,89.694,32895,0
2016-03-31,89.495,90.169,88.371,88.58,36779,0
2016-04-01,88.446,89.56,88.417,89.313,34749,0
2016-04-04,89.592,89.592,88.364,89.026,54798,0
2016-04-05,88.544,88.977,87.542,87.613,36873,0
2016-04-06,87.441,88.458,87.032,88.141,40336,0
2016-04-07,87.653,88.141,86.606,86.981,15816,0
2016-04-08,87.364,88.187,86.951,87.719,40295,0
2016-04-11,87.971,88.105,87.125,87.393,28235,0
2016-04-12,87.566,88.42,87.15,88.006,33641,0
2016-04-13,88.239,89.14,87.633,88.872,62581,0
2016-04-14,88.862,89.361,86.88,88.564,26002,0
2016-04-15,88.748,89.947,87.153,88.488,34689,0
2016-04-18,88.364,90.072,88.364,90.072,41625,0
2016-04-19,90.446,91.032,89.784,90.09,48202,0
2016-04-20,90.378,90.743,89.66,89.879,29870,0
2016-04-21,90.244,90.244,87.125,87.239,19388,0
2016-04-22,87.306,88.882,87.306,88.114,21789,0
2016-04-25,88.046,88.114,86.886,88.114,12667,0
2016-04-26,88.449,89.745,87.777,88.239,18814,0
2016-04-27,87.931,90.215,87.931,89.352,25234,0
2016-04-28,89.908,90.271,87.489,87.826,25740,0
2016-04-29,87.067,90.878,86.674,90.619,87405,0
2016-05-02,91.002,91.367,90.187,90.946,28090,0
2016-05-03,90.12,91.348,90.12,91.166,45405,0
2016-05-04,91.061,91.406,89.918,91.032,45595,0
2016-05-05,90.782,92.146,90.244,91.734,41606,0
2016-05-06,91.724,91.992,90.436,90.811,23886,0
2016-05-09,90.811,92.442,90.811,92.241,29121,0
2016-05-10,92.837,93.086,92.222,92.318,19267,0
2016-05-11,92.04,92.903,91.712,92.146,29085,0
2016-05-12,92.126,93.403,92.126,93.298,27550,0
2016-05-13,93.067,93.364,92.635,93.096,25942,0
2016-05-16,93.067,93.671,92.645,92.837,31836,0
2016-05-17,92.367,92.962,91.282,91.618,43577,0
2016-05-18,91.444,93.106,91.444,92.193,20369,0
2016-05-19,92.096,93.144,91.277,92.022,15601,0
2016-05-20,92.615,93.23,92.394,93.047,36782,0
2016-05-23,93.316,93.316,92.442,92.461,17750,0
2016-05-24,93.211,93.767,92.068,93.345,52701,0
2016-05-25,93.921,93.989,92.55,93.067,31954,0
2016-05-26,93.364,93.451,92.481,93.298,42240,0
2016-05-27,93,94.084,92.748,93.806,24257,0
2016-05-31,94.43,94.43,92.99,94.057,29099,0
2016-06-01,94.007,94.986,93.835,94.969,25738,0
2016-06-02,94.708,95.113,91.693,94.881,29869,0
2016-06-03,94.459,95.645,93.24,94.939,23872,0
2016-06-06,94.881,95.995,94.161,94.728,26232,0
2016-06-07,94.545,95.41,94.027,94.411,19713,0
2016-06-08,94.248,94.959,93.855,94.401,13197,0
2016-06-09,94.114,94.842,93.027,94.468,25108,0
2016-06-10,94.074,94.632,92.72,93.912,21213,0
2016-06-13,94.057,94.057,92.116,92.29,24660,0
2016-06-14,91.858,92.481,91.046,92.068,16824,0
2016-06-15,92.126,92.126,90.667,91.089,39339,0
2016-06-16,90.917,92.461,90.725,91.59,14609,0
2016-06-17,91.761,91.761,89.754,89.966,95056,0
2016-06-20,90.733,92.883,89.87,92.645,32437,0
2016-06-21,93.201,94.939,92.684,93.374,78905,0
2016-06-22,93.577,94.295,93.23,93.721,27535,0
2016-06-23,94.468,94.842,94.074,94.545,13211,0
2016-06-24,91.734,93.73,91.377,92.972,28638,0
2016-06-27,92.386,93.596,91.53,91.654,27913,0
2016-06-28,92.25,93.845,92.116,93.423,23884,0
2016-06-29,94.057,95.015,93.623,93.903,26363,0
2016-06-30,93.835,95.965,93.835,95.372,87877,0
2016-07-01,95.429,95.961,94.259,94.529,27878,0
2016-07-05,94.578,94.863,93.456,94.723,17016,0
2016-07-06,94.433,95.056,93.902,94.452,25510,0
2016-07-07,94.549,94.737,93.64,94.017,9213,0
2016-07-08,94.733,95.41,94.162,95.246,26854,0
2016-07-11,95.147,95.806,95.147,95.593,8018,0
2016-07-12,95.797,95.797,94.801,95.052,10007,0
2016-07-13,94.897,95.748,94.887,95.372,7992,0
2016-07-14,95.401,95.401,94.442,94.666,26278,0
2016-07-15,94.646,95.352,93.959,94.481,28403,0
2016-07-18,94.771,94.771,93.514,93.853,10332,0
2016-07-19,93.418,94.007,93.157,93.688,11580,0
2016-07-20,94.259,94.462,93.253,93.504,11855,0
2016-07-21,93.494,93.708,93.02,93.573,14621,0
2016-07-22,93.33,94.877,93.33,94.481,15967,0
2016-07-25,94.307,94.867,93.64,94.133,13218,0
2016-07-26,94.404,94.588,93.65,94.394,13122,0
2016-07-27,94.133,94.983,94.084,94.733,17812,0
2016-07-28,94.646,95.121,93.939,94.568,13217,0
2016-07-29,94.598,95.457,93.214,94.481,23892,0
2016-08-01,94.481,95.7,94.239,95.236,18884,0
2016-08-02,95.091,96.62,95.067,96.28,31794,0
2016-08-03,96.029,96.512,95.227,95.652,16760,0
2016-08-04,95.642,96.376,95.642,95.952,9907,0
2016-08-05,96.067,96.657,94.636,96.039,13596,0
2016-08-08,95.642,96.657,93.252,96.339,13549,0
2016-08-09,94.656,96.58,94.656,96.058,16099,0
2016-08-10,96,96.609,94.956,95.845,17945,0
2016-08-11,96.155,96.594,95.332,96.077,16057,0
2016-08-12,95.652,96.212,95.497,95.952,6162,0
2016-08-15,95.719,96.57,95.042,95.729,11883,0
2016-08-16,95.322,95.748,94.877,94.897,6906,0
2016-08-17,94.848,95.69,94.56,94.771,11683,0
2016-08-18,94.481,95.695,94.481,95.632,13157,0
2016-08-19,95.467,95.7,94.713,95.517,6084,0
2016-08-22,95.197,95.932,94.516,95.903,15408,0
2016-08-23,95.748,95.748,94.801,95.292,13677,0
2016-08-24,94.791,96.087,94.791,95.874,73407,0
2016-08-25,95.825,97.344,95.825,97.344,21644,0
2016-08-26,97.441,99.078,97.257,97.46,15700,0
2016-08-29,97.78,98.616,97.78,98.379,11510,0
2016-08-30,98.27,98.744,97.86,98.744,14282,0
2016-08-31,98.537,98.899,97.363,98.833,22522,0
2016-09-01,99.018,99.117,98.349,99.117,16074,0
2016-09-02,99.137,100.48,99.028,100.46,18262,0
2016-09-06,100.28,100.78,98.576,99.147,23172,0
2016-09-07,98.843,99.97,98.036,98.783,47029,0
2016-09-08,98.958,98.958,97.937,97.937,33323,0
2016-09-09,97.693,97.693,95.932,96.165,30521,0
2016-09-12,95.845,96.821,94.877,96.366,25009,0
2016-09-13,95.797,96.54,95.352,95.662,20852,0
2016-09-14,95.662,95.807,93.813,93.882,25130,0
2016-09-15,93.882,95.003,93.64,94.511,19217,0
2016-09-16,94.297,95.41,92.856,95.062,129274,0
2016-09-19,95.246,96.32,95.138,96.029,14655,0
2016-09-20,96.666,96.666,95.787,95.845,9526,0
2016-09-21,96.039,97.285,95.719,97.257,18104,0
2016-09-22,97.247,98.606,97.247,98.017,24479,0
2016-09-23,98.065,98.065,97.072,97.188,18305,0
2016-09-26,97.188,97.85,96.735,97.383,20159,0
2016-09-27,97.314,98.724,97.237,98.546,29003,0
2016-09-28,98.398,99.336,98.134,98.685,36809,0
2016-09-29,98.813,98.919,97.441,97.673,14163,0
2016-09-30,97.47,98.948,96.875,98.724,40594,0
2016-10-03,99.236,99.395,96.827,97.603,80554,0
2016-10-04,97.643,97.643,96.247,97.129,83770,0
2016-10-05,97.257,97.441,96.448,97.101,20331,0
2016-10-06,96.644,96.836,95.941,96.817,20345,0
2016-10-07,96.866,98.074,96.866,97.568,11129,0
2016-10-10,97.77,98.25,97.183,97.45,30371,0
2016-10-11,97.247,97.879,96.8,97.549,18659,0
2016-10-12,97.653,99.197,97.091,98.998,16400,0
2016-10-13,98.968,100.32,98.625,99.96,20370,0
2016-10-14,100,101.11,100,100.37,26479,0
2016-10-17,100.44,101.99,99.91,100.56,24170,0
2016-10-18,101.13,102.27,100.72,102.01,37629,0
2016-10-19,102.09,102.4,100.04,100.37,25254,0
2016-10-20,100.8,101.34,97.889,99.276,28125,0
2016-10-21,99.246,99.79,98.438,99.61,25223,0
2016-10-24,99.82,101.69,99.147,99.93,23075,0
2016-10-25,99.93,99.95,98.606,99.95,26265,0
2016-10-26,99.55,100.04,99.107,99.336,39443,0
2016-10-27,99.66,99.66,98.764,99.246,23370,0
2016-10-28,100.56,100.77,98.428,98.849,27783,0
2016-10-31,99.008,100.2,97.927,99.74,45020,0
2016-11-01,99.87,100.65,99.445,100.33,46019,0
2016-11-02,100.57,100.71,98.793,98.909,18910,0
2016-11-03,99.306,100.04,95.815,98.793,36423,0
2016-11-04,98.695,99.395,98.329,98.487,31802,0
2016-11-07,98.988,100.2,98.665,99.147,25128,0
2016-11-08,99.455,100.32,98.222,100.14,27220,0
2016-11-09,100.25,101.21,98.744,100.8,22024,0
2016-11-10,101.04,102.25,98.468,101.9,27117,0
2016-11-11,101.91,104.22,99.67,103.8,24304,0
2016-11-14,104.13,104.13,101.71,103.11,31878,0
2016-11-15,102.94,103.26,100.91,102.51,37370,0
2016-11-16,102.48,102.77,101.89,101.92,28347,0
2016-11-17,102.42,103.23,102.42,102.97,27246,0
2016-11-18,103.26,103.9,102.65,103.55,27793,0
2016-11-21,104.13,104.13,102.93,103.15,22688,0
2016-11-22,103.26,104.7,103.19,104.25,25747,0
2016-11-23,104.23,106.19,102.89,105.68,41035,0
2016-11-25,105.66,106.17,105.11,106.17,9634,0
2016-11-28,106.08,107.14,104.36,105.46,25173,0
2016-11-29,105.87,106.4,104.66,105.05,34771,0
2016-11-30,105.63,106.05,104.09,104.39,28584,0
2016-12-01,104.62,105.44,103.57,105.25,28220,0
2016-12-02,104.83,105.92,104.51,105.5,18966,0
2016-12-05,106.27,106.27,104,105.91,33254,0
2016-12-06,105.71,107.13,105.71,107.06,22217,0
2016-12-07,107.24,109.8,107.24,109.54,36044,0
2016-12-08,109.53,113.19,105.87,111.52,37296,0
2016-12-09,112.08,112.84,110.08,111.62,25199,0
2016-12-12,112.04,112.18,110.47,110.89,44460,0
2016-12-13,111.09,112.71,108.63,110.67,41490,0
2016-12-14,111.1,111.87,109.02,109.84,25260,0
2016-12-15,110.31,113.05,109.85,110.12,27359,0
2016-12-16,109.81,110.57,107.77,108.6,99153,0
2016-12-19,108.21,110.4,108.09,109.93,32288,0
2016-12-20,110.45,110.56,108.61,109.22,28914,0
2016-12-21,109.65,111.52,109.28,109.71,28627,0
2016-12-22,110.19,111.01,109.11,110.13,21644,0
2016-12-23,109.69,110.84,109.65,110.74,11543,0
2016-12-27,111.29,111.29,110.29,110.47,16309,0
2016-12-28,110.57,110.65,109.23,109.67,29039,0
2016-12-29,110.18,110.86,109.48,110.53,31320,0
2016-12-30,111.05,111.05,109.4,109.55,23962,0
2017-01-03,110.3,110.3,108.12,109.8,58321,0
2017-01-04,109.93,111.42,109.93,110.17,43129,0
2017-01-05,110.17,110.25,108.88,109.77,16734,0
2017-01-06,109.87,110.19,108.64,110.09,19731,0
2017-01-09,109.99,110.59,108.58,109.19,27532,0
2017-01-10,108.85,109.77,108.23,109.76,22126,0
2017-01-11,109.74,109.74,108.62,109.47,16251,0
2017-01-12,108.84,109.24,107.19,108.24,26777,0
2017-01-13,108.24,109.15,104.88,108.3,32099,0
2017-01-17,108.11,108.89,107.05,108.82,33016,0
2017-01-18,109.35,109.66,107.75,109.45,25947,0
2017-01-19,109.54,110.53,108.9,109.61,26935,0
2017-01-20,110.44,111.04,110.04,110.3,24065,0
2017-01-23,110.17,110.95,109.1,110.08,20095,0
2017-01-24,110.5,110.75,109.08,110.33,22132,0
2017-01-25,111.06,111.06,110.04,110.48,17224,0
2017-01-26,110.48,110.48,109.65,110.35,18849,0
2017-01-27,110.8,111.17,108.69,111.17,18792,0
2017-01-30,110.9,111.29,109.88,110.89,22711,0
2017-01-31,110.75,110.75,109.78,109.98,19906,0
2017-02-01,110.59,110.59,108.7,109.44,21638,0
2017-02-02,109.55,110.74,109.55,110.6,21749,0
2017-02-03,110.6,111.71,110.23,110.8,33240,0
2017-02-06,110.84,111.02,109.97,110.57,13629,0
2017-02-07,110.44,111.94,110.35,111.37,30750,0
2017-02-08,111.25,111.27,109.88,110.36,20224,0
2017-02-09,110.08,112.02,110.08,111.37,32396,0
2017-02-10,111.22,111.45,110.72,111.15,16781,0
2017-02-13,110.7,112.25,110.7,111.82,26929,0
2017-02-14,111.29,112.46,110.47,111.08,22895,0
2017-02-15,111.37,112.82,110.75,112.46,30011,0
2017-02-16,112.24,114.16,112.12,113.8,27074,0
2017-02-17,113.2,115.99,111.3,111.94,37931,0
2017-02-21,111.53,113.29,110.53,113.13,24937,0
2017-02-22,113.22,115.21,113.22,114.99,30797,0
2017-02-23,115.68,116.63,113.93,115.82,31179,0
2017-02-24,117.7,123.01,115.92,117.68,67944,0
2017-02-27,117.68,118.11,115.08,116.75,28334,0
2017-02-28,116.9,117.72,115.61,116.34,46809,0
2017-03-01,117.01,120.08,117.01,119.83,39813,0
2017-03-02,120.01,120.21,118.47,118.98,34982,0
2017-03-03,118.6,121.07,117.99,118.53,23296,0
2017-03-06,118.36,118.9,117.34,117.72,27574,0
2017-03-07,117.11,118.68,117.11,118.46,21549,0
2017-03-08,118.78,120.12,117.9,118.2,25152,0
2017-03-09,118.26,119.58,117.2,117.91,31252,0
2017-03-10,118.34,119.1,117.41,118.8,24984,0
2017-03-13,119.47,120.16,118.5,119.17,23673,0
2017-03-14,118.92,121.11,118.92,120.68,30574,0
2017-03-15,120.58,122.86,120.58,122.24,49843,0
2017-03-16,122.82,122.82,121.22,122.34,31625,0
2017-03-17,122.49,122.8,119.36,119.76,136704,0
2017-03-20,119.77,121.3,119.63,120.74,34599,0
2017-03-21,120.97,121.93,119,119.4,41040,0
2017-03-22,119.37,119.61,117.46,118.59,24377,0
2017-03-23,119,120.44,117.8,119.43,31240,0
2017-03-24,119.55,120.37,118.02,119.23,26363,0
2017-03-27,118.12,120.53,118.12,119.99,31271,0
2017-03-28,119.88,120.29,113.78,118.23,88849,0
2017-03-29,118.12,119.11,117.92,118.06,41276,0
2017-03-30,117.97,119.34,117.97,119.08,39275,0
2017-03-31,118.95,120.62,118.23,120.37,77621,0
2017-04-03,120.85,120.98,118.52,119.32,72196,0
2017-04-04,119.64,121.64,118.63,119.97,62489,0
2017-04-05,120.39,121.62,119.99,120.09,70543,0
2017-04-06,120.16,120.16,118.79,119.15,21845,0
2017-04-07,119.02,120,119.02,119.77,21982,0
2017-04-10,120.09,121.54,118.84,119.91,23207,0
2017-04-11,119.73,120.73,119.36,120.34,17628,0
2017-04-12,120.43,120.59,119.4,120.56,23551,0
2017-04-13,120.6,120.6,117.88,118.63,35423,0
2017-04-17,119.45,121.27,118.62,120.88,27232,0
2017-04-18,120.35,123.33,119.58,120.65,26336,0
2017-04-19,121.25,121.35,119.29,121.07,17278,0
2017-04-20,122.17,122.17,119.72,121.27,19803,0
2017-04-21,121.85,121.85,120.75,121.51,18901,0
2017-04-24,122.58,122.66,120.45,121.48,31834,0
2017-04-25,122.13,122.41,120.56,121.57,20780,0
2017-04-26,122.01,123.15,121.57,122.79,24369,0
2017-04-27,122.9,123.85,121.96,123.64,23246,0
2017-04-28,124.22,124.22,121.88,122.24,21882,0
2017-05-01,122.99,123.08,117.36,123.08,20042,0
2017-05-02,121.44,124.27,115.39,119.4,76238,0
2017-05-03,119.78,120.57,117.77,119.27,38767,0
2017-05-04,118.85,119.12,116.26,117.39,37701,0
2017-05-05,118.02,118.74,116.47,117.4,24077,0
2017-05-08,117.34,117.68,115.34,115.52,29268,0
2017-05-09,116.16,120.07,114.28,114.63,33578,0
2017-05-10,114.61,114.61,113,114.18,37747,0
2017-05-11,114.07,115.41,113.47,113.9,29121,0
2017-05-12,113.81,115.19,113.32,113.97,14957,0
2017-05-15,115.18,115.18,112.38,113.3,16747,0
2017-05-16,113.25,114.69,112.56,113.13,20546,0
2017-05-17,112.83,113.47,112.56,112.61,27738,0
2017-05-18,112.66,114.78,112.56,114.6,21508,0
2017-05-19,114.74,114.79,113.14,113.97,21524,0
2017-05-22,114.11,115.17,113.46,114,13237,0
2017-05-23,114.35,116.63,113.9,115.72,33022,0
2017-05-24,115.3,115.49,113.96,114.69,44074,0
2017-05-25,114.73,115.59,114.16,115.2,15695,0
2017-05-26,114.71,115.39,113.43,115.12,16450,0
2017-05-30,115.46,115.46,113.53,114.94,18624,0
2017-05-31,115.64,116.32,114.47,116.26,45124,0
2017-06-01,116.44,118.26,115.02,117.72,32649,0
2017-06-02,117.49,121.24,117.49,121.12,56403,0
2017-06-05,120.45,120.45,118.27,118.54,29811,0
2017-06-06,118.35,118.35,115.93,116.95,18081,0
2017-06-07,117.05,118.04,116.03,117.61,24633,0
2017-06-08,117.12,120.44,117.12,119.97,21687,0
2017-06-09,120.05,122.19,118.17,119.3,31255,0
2017-06-12,119.26,120.33,119.1,120.23,21249,0
2017-06-13,120.52,121.53,120.26,120.41,22530,0
2017-06-14,119.94,122.41,119.94,121.34,47610,0
2017-06-15,121.4,122.93,120.76,121.33,29552,0
2017-06-16,121.32,124.64,120.77,124.13,108618,0
2017-06-19,124.89,125.28,123.51,124.04,24738,0
2017-06-20,123.42,124.78,122.1,123.42,25485,0
2017-06-21,123.5,124.38,121.73,122.26,22110,0
2017-06-22,122.28,122.54,121.13,121.44,22989,0
2017-06-23,121.43,123.21,121.05,122.63,117819,0
2017-06-26,123.06,124.81,121.3,122.13,21524,0
2017-06-27,121.81,121.81,119.89,121.49,34699,0
2017-06-28,121.94,127.5,121.7,124.85,64394,0
2017-06-29,125.11,125.62,122.47,123.27,27069,0
2017-06-30,123.45,124.68,122.46,123.48,37502,0
2017-07-03,124.28,126.42,123.4,126.24,20412,0
2017-07-05,126.26,126.42,122.24,122.93,31805,0
2017-07-06,122.91,123.63,121.36,121.88,45343,0
2017-07-07,122.49,123.41,121.23,122.84,43558,0
2017-07-10,122.47,123.49,120.55,120.66,30679,0
2017-07-11,120.66,121,119.58,120.85,21317,0
2017-07-12,121.41,121.5,120.41,121.21,17905,0
2017-07-13,121.34,121.34,119.3,120.49,20732,0
2017-07-14,119.88,120.55,119.21,119.33,28794,0
2017-07-17,119.33,120.32,118.5,120.1,51798,0
2017-07-18,120.1,127.14,119.71,124.88,86641,0
2017-07-19,125.14,125.3,123.24,123.43,19910,0
2017-07-20,123.89,124.32,123.11,123.8,15179,0
2017-07-21,123.69,124.47,123.12,123.98,16955,0
2017-07-24,124.11,125.13,123.69,124.65,36015,0
2017-07-25,125.35,125.59,123.59,124.49,37294,0
2017-07-26,124.82,124.82,122.92,123.09,13899,0
2017-07-27,123.48,124.61,121.51,122.86,14109,0
2017-07-28,122.2,128.22,122.2,127.86,26627,0
2017-07-31,128.16,128.16,124.63,126.63,27013,0
2017-08-01,127.1,127.96,126.22,127.58,30717,0
2017-08-02,127.54,128.88,125.67,126.14,43862,0
2017-08-03,125.93,127.21,125.22,126.47,27305,0
2017-08-04,126.61,126.8,125.27,126.12,23758,0
2017-08-07,126.22,127.05,124.09,125.24,50727,0
2017-08-08,125.91,125.91,122.74,123.19,18135,0
2017-08-09,122.69,124.95,121.73,123.9,16378,0
2017-08-10,123.41,124.01,122.25,122.5,15481,0
2017-08-11,122.59,123.19,120.98,121.9,13893,0
2017-08-14,122.68,125.58,122.2,125.25,32353,0
2017-08-15,124.99,124.99,121.23,122.1,19689,0
2017-08-16,122.22,124.36,121.68,122.89,13851,0
2017-08-17,122.53,122.53,121.33,121.33,10728,0
2017-08-18,121.61,121.99,120.76,120.91,14283,0
2017-08-21,121.13,122.04,120.6,121.93,12388,0
2017-08-22,122.06,122.65,121.73,121.95,10000,0
2017-08-23,121.79,121.83,119.98,120.42,25011,0
2017-08-24,120.68,120.68,119.13,119.6,14154,0
2017-08-25,120.05,120.57,118.96,120.13,18447,0
2017-08-28,120.27,121.67,119.35,120.92,20834,0
2017-08-29,120.39,120.66,119.23,119.27,13300,0
2017-08-30,119.31,120.01,119.13,119.66,14298,0
2017-08-31,119.68,120.64,118.79,120,27635,0
2017-09-01,120.11,120.11,117.38,117.58,21950,0
2017-09-05,117.04,117.04,113.27,113.54,23399,0
2017-09-06,114.24,117.85,110.28,116.6,53341,0
2017-09-07,116.67,118.25,114.55,116.08,35959,0
2017-09-08,115.51,122.99,114.53,121.37,61785,0
2017-09-11,121.13,122.51,118.22,119.41,32874,0
2017-09-12,119.48,121.07,118.05,120.15,20397,0
2017-09-13,119.96,120.88,118.7,120.64,34016,0
2017-09-14,120.47,120.47,116.68,117.49,42626,0
2017-09-15,117.42,117.96,116.48,117.35,56249,0
2017-09-18,117.93,118.92,117.05,118.76,23145,0
2017-09-19,118.7,120.32,117.04,117.62,33524,0
2017-09-20,117.93,119.46,116,118.9,23649,0
2017-09-21,118.9,119.19,115.61,116.17,52048,0
2017-09-22,116.1,118.45,115.84,117.86,22463,0
2017-09-25,117.71,118.71,115.84,117.95,37673,0
2017-09-26,118.68,119.06,116.51,118.32,27038,0
2017-09-27,118.72,120.21,117.86,118.54,61014,0
2017-09-28,118.55,119.75,117.21,118.39,17316,0
2017-09-29,118.1,120.34,118.1,119.78,26003,0
2017-10-02,119.75,121.97,118.78,121.88,30107,0
2017-10-03,121.89,121.89,117.08,118.44,60248,0
2017-10-04,118.06,118.64,117.26,118.51,18655,0
2017-10-05,118.15,120.16,117.74,119.16,28344,0
2017-10-06,119.01,119.59,117.67,118.73,17845,0
2017-10-09,118.54,119.6,117.951,118.41,13975,0
2017-10-10,118.33,119,115.512,118.73,16870,0
2017-10-11,118.77,119.88,117,119.2,17881,0
2017-10-12,119.38,121,115.76,120.56,19899,0
2017-10-13,120.67,121.465,119.47,119.83,21630,0
2017-10-16,119.38,121.925,119.38,121.42,19087,0
2017-10-17,121.41,121.9,120.88,121.19,10996,0
2017-10-18,121.88,123.58,121.099,123.09,28505,0
2017-10-19,122.89,123.86,122.76,123.5,15423,0
2017-10-20,124,124.58,122.52,123.84,23947,0
2017-10-23,123.92,124.638,123.4,123.78,11314,0
2017-10-24,124,125.69,121.685,121.92,22017,0
2017-10-25,122.24,122.42,120.78,121.21,25775,0
2017-10-26,121.91,124.1,119.81,124.1,26669,0
2017-10-27,124,124.43,122.03,123.98,26814,0
2017-10-30,123.54,124.2,120.63,122.12,20922,0
2017-10-31,122.38,123.32,120.11,120.8,33756,0
2017-11-01,121.16,122.89,120.52,122.18,23374,0
2017-11-02,122.17,123.78,121.71,122.7,40416,0
2017-11-03,122.99,123.09,122.25,122.83,23849,0
2017-11-06,122.84,123,121.67,122.31,15936,0
2017-11-07,122.5,123.116,122.01,122.45,14298,0
2017-11-08,122.4,122.605,121.4,122.04,39196,0
2017-11-09,121.2,122.57,121.2,121.75,13096,0
2017-11-10,121.26,123.2,121.26,122.68,11836,0
