Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.013,21.228,20.593,21.07,35585,0
2005-02-28,20.942,21.982,20.942,21.791,67711,0
2005-03-01,21.755,22.152,21.735,22.115,68297,0
2005-03-02,21.936,22.474,21.936,22.25,36672,0
2005-03-03,22.4,22.797,22.041,22.676,79005,0
2005-03-04,22.825,23.255,22.363,22.676,93813,0
2005-03-07,22.779,22.907,22.446,22.667,33689,0
2005-03-08,22.4,22.797,22.17,22.297,48319,0
2005-03-09,22.288,22.484,21.946,21.963,31719,0
2005-03-10,22.26,22.363,21.642,21.706,36062,0
2005-03-11,21.562,21.763,21.552,21.755,29608,0
2005-03-14,21.735,22.087,21.677,21.894,31207,0
2005-03-15,22.059,22.25,21.669,21.755,29515,0
2005-03-16,21.469,22.189,21.469,21.875,37938,0
2005-03-17,22.189,22.189,21.275,21.801,37137,0
2005-03-18,22.021,22.021,21.041,21.327,142520,0
2005-03-21,21.496,21.963,21.21,21.392,44143,0
2005-03-22,21.356,21.669,21.248,21.383,21973,0
2005-03-23,21.164,21.43,21.164,21.293,24870,0
2005-03-24,21.642,21.642,21.041,21.402,43897,0
2005-03-28,21.478,21.687,21.22,21.624,43154,0
2005-03-29,21.336,21.525,21.098,21.098,55600,0
2005-03-30,21.411,21.624,21.041,21.569,35267,0
2005-03-31,21.373,21.65,21.193,21.607,65783,0
2005-04-01,21.624,21.624,20.879,21.06,40718,0
2005-04-04,20.897,21.126,20.784,20.961,53605,0
2005-04-05,21.164,21.164,20.702,20.859,57673,0
2005-04-06,21.193,21.22,20.832,20.84,49178,0
2005-04-07,20.765,21.283,20.765,21.283,13719,0
2005-04-08,21.041,21.42,21.041,21.228,24375,0
2005-04-11,21.228,21.238,20.822,20.933,35102,0
2005-04-12,20.812,21.542,20.812,21.469,36140,0
2005-04-13,21.562,21.562,20.85,21.013,35076,0
2005-04-14,21.392,21.392,21.023,21.023,38705,0
2005-04-15,21.248,21.459,21.08,21.21,51763,0
2005-04-18,21.005,22.446,21.005,22.041,149737,0
2005-04-19,21.954,22.242,21.936,22.189,91154,0
2005-04-20,22.363,22.363,21.954,22.012,119447,0
2005-04-21,21.92,23.028,21.92,22.825,179160,0
2005-04-22,22.297,23.056,21.936,22.087,72957,0
2005-04-25,22.465,22.548,21.735,21.954,46082,0
2005-04-26,22.278,22.317,21.687,21.946,45759,0
2005-04-27,22.049,22.345,21.819,22.152,69492,0
2005-04-28,22.152,22.234,22.002,22.152,49780,0
2005-04-29,22.26,22.742,22.087,22.593,44718,0
2005-05-02,22.575,23.037,22.575,22.989,62628,0
2005-05-03,22.853,25.399,22.77,23.619,79434,0
2005-05-04,23.352,24.042,23.304,23.989,103813,0
2005-05-05,23.98,24.439,23.914,24.079,29390,0
2005-05-06,24.355,24.375,23.721,23.989,46918,0
2005-05-09,23.758,24.384,23.513,24.229,87574,0
2005-05-10,24.219,24.355,23.971,24.291,58658,0
2005-05-11,23.953,24.229,23.684,23.8,74543,0
2005-05-12,23.533,23.749,22.658,22.75,57930,0
2005-05-13,22.658,22.77,22.307,22.419,61287,0
2005-05-16,22.152,22.52,22.021,22.224,90993,0
2005-05-17,22.197,22.429,21.946,22.335,111677,0
2005-05-18,22.529,22.612,22.197,22.27,35625,0
2005-05-19,22.4,22.51,22.152,22.297,65074,0
2005-05-20,22.17,22.77,22.17,22.77,58066,0
2005-05-23,22.631,23.028,22.631,22.853,35820,0
2005-05-24,22.658,22.723,22.548,22.658,36080,0
2005-05-25,22.494,22.695,22.363,22.429,53954,0
2005-05-26,22.372,22.612,22.234,22.565,33565,0
2005-05-27,22.429,22.714,22.326,22.381,14572,0
2005-05-31,22.363,22.861,22.189,22.779,70771,0
2005-06-01,22.779,23.533,22.648,23.533,59980,0
2005-06-02,23.176,23.657,23.176,23.57,41885,0
2005-06-03,23.702,23.766,22.934,23.056,104728,0
2005-06-06,23.008,23.221,22.925,23.186,35279,0
2005-06-07,23.075,23.426,22.962,23.13,41191,0
2005-06-08,23.075,23.193,23.075,23.12,48827,0
2005-06-09,23.075,23.202,22.944,23.202,88094,0
2005-06-10,23.158,23.237,23.056,23.056,18310,0
2005-06-13,22.952,23.139,22.907,23.139,65197,0
2005-06-14,23.304,23.749,23.202,23.676,52057,0
2005-06-15,23.721,23.749,23.158,23.551,66599,0
2005-06-16,23.342,23.758,23.047,23.749,41699,0
2005-06-17,23.766,23.997,23.619,23.766,107700,0
2005-06-20,23.58,23.766,23.551,23.57,31590,0
2005-06-21,23.388,23.599,23.139,23.551,19401,0
2005-06-22,23.628,24.21,23.599,24.21,64041,0
2005-06-23,23.997,24.153,23.619,23.731,49266,0
2005-06-24,23.666,23.684,23.445,23.599,100505,0
2005-06-27,23.513,23.953,23.513,23.721,35193,0
2005-06-28,23.721,24.2,23.721,24.042,41937,0
2005-06-29,24.21,24.21,23.619,23.783,24360,0
2005-06-30,23.766,24.458,23.766,24.162,27191,0
2005-07-01,24.024,24.171,23.58,23.885,9607,0
2005-07-05,23.684,24.792,23.619,24.745,23368,0
2005-07-06,24.689,25.657,24.578,24.725,48251,0
2005-07-07,24.544,25.194,24.276,25.003,32726,0
2005-07-08,24.725,25.917,24.56,25.861,21376,0
2005-07-11,25.49,26.488,25.337,25.657,52208,0
2005-07-12,25.509,25.724,25.49,25.65,88753,0
2005-07-13,25.65,25.65,25.132,25.27,24336,0
2005-07-14,25.696,25.74,24.401,24.439,84173,0
2005-07-15,24.43,24.846,24.327,24.846,43532,0
2005-07-18,24.908,25.022,24.82,24.947,56979,0
2005-07-19,25.04,25.105,24.81,24.81,38856,0
2005-07-20,24.773,25.251,24.773,24.984,46544,0
2005-07-21,25.363,25.399,24.745,25.15,24067,0
2005-07-22,25.337,26.555,25.079,26.498,28066,0
2005-07-25,26.45,26.995,26.378,26.69,72873,0
2005-07-26,26.431,26.774,26.431,26.592,51025,0
2005-07-27,26.305,26.305,25.734,26.174,53852,0
2005-07-28,26.315,26.665,26.249,26.555,20794,0
2005-07-29,26.412,27.328,26.412,27.154,21087,0
2005-08-01,27.245,27.522,26.803,26.803,31410,0
2005-08-02,26.783,27.262,26.555,27.182,67489,0
2005-08-03,26.968,26.968,26.498,26.498,46803,0
2005-08-04,26.387,26.849,25.317,25.795,114504,0
2005-08-05,25.749,26.488,25.15,26.011,67660,0
2005-08-08,25.963,25.963,25.715,25.88,37167,0
2005-08-09,25.88,26.959,25.88,26.395,67628,0
2005-08-10,26.793,26.822,25.842,26.054,30621,0
2005-08-11,25.88,26.431,25.88,26.212,20450,0
2005-08-12,26.029,26.193,25.758,25.822,48393,0
2005-08-15,25.795,26.212,25.614,25.776,14060,0
2005-08-16,25.621,25.804,25.213,25.63,24848,0
2005-08-17,25.337,25.363,24.984,25.06,39252,0
2005-08-18,25.327,26.681,24.984,25.518,127326,0
2005-08-19,25.65,25.842,25.132,25.317,102943,0
2005-08-22,25.105,25.289,24.994,25.105,75352,0
2005-08-23,25.105,25.715,25.05,25.565,47638,0
2005-08-24,25.585,25.795,24.917,25.114,43410,0
2005-08-25,25.528,25.528,24.975,24.975,22289,0
2005-08-26,25.04,25.28,24.917,25.022,16762,0
2005-08-29,24.873,25.309,24.754,25.309,16251,0
2005-08-30,25.409,25.65,25.241,25.48,27423,0
2005-08-31,25.74,27.688,25.667,27.67,180853,0
2005-09-01,27.642,27.642,26.699,26.849,92534,0
2005-09-02,27.227,27.227,26.726,26.995,22375,0
2005-09-06,27.146,27.336,27.098,27.235,86186,0
2005-09-07,27.227,27.291,27.014,27.272,26679,0
2005-09-08,27.291,27.291,26.404,26.665,36724,0
2005-09-09,26.764,27.291,26.764,27.291,13225,0
2005-09-12,27.282,27.282,26.896,27.136,17195,0
2005-09-13,27.451,27.451,26.47,26.601,33310,0
2005-09-14,26.69,26.69,25.696,25.934,38297,0
2005-09-15,25.795,25.992,25.528,25.842,34040,0
2005-09-16,26.011,26.193,25.399,25.842,238699,0
2005-09-19,25.776,26.221,25.734,26.174,33243,0
2005-09-20,26.278,26.746,26.278,26.618,46843,0
2005-09-21,26.717,26.754,25.842,25.926,64263,0
2005-09-22,25.677,25.907,25.614,25.614,42352,0
2005-09-23,25.861,25.954,25.437,25.445,19821,0
2005-09-26,25.888,25.944,25.614,25.861,50199,0
2005-09-27,25.677,25.907,25.614,25.814,39318,0
2005-09-28,25.944,25.944,25.614,25.696,27622,0
2005-09-29,25.734,26.479,25.715,26.479,46696,0
2005-09-30,26.479,26.896,26.45,26.672,15008,0
2005-10-03,26.404,26.968,26.091,26.101,27050,0
2005-10-04,26.072,26.431,25.907,25.926,46513,0
2005-10-05,25.907,25.907,25.657,25.657,46739,0
2005-10-06,25.776,25.842,25.429,25.621,69152,0
2005-10-07,25.715,25.88,25.429,25.429,28180,0
2005-10-10,25.565,25.565,25.05,25.317,19143,0
2005-10-11,25.317,25.758,25.317,25.454,75617,0
2005-10-12,25.445,25.63,25.105,25.337,39009,0
2005-10-13,25.105,26.054,25.105,25.907,36406,0
2005-10-14,25.917,26.029,25.299,25.429,30280,0
2005-10-17,25.327,25.327,24.947,25.232,23026,0
2005-10-18,25.232,25.49,24.544,24.669,16888,0
2005-10-19,24.505,25.758,24.505,25.758,42828,0
2005-10-20,25.419,25.88,25.105,25.27,7642,0
2005-10-21,25.087,25.509,25.003,25.299,14740,0
2005-10-24,25.06,25.382,24.917,25.309,40812,0
2005-10-25,25.337,25.337,24.917,25.105,27043,0
2005-10-26,24.773,25.27,24.773,25.05,27696,0
2005-10-27,24.955,25.26,24.846,24.917,38604,0
2005-10-28,25.022,25.372,24.955,25.317,13191,0
2005-10-31,25.546,26.118,25.546,26.029,31743,0
2005-11-01,25.734,25.734,25.095,25.095,20726,0
2005-11-02,25.28,25.565,25.105,25.565,25606,0
2005-11-03,25.888,25.888,25.409,25.509,36845,0
2005-11-04,25.667,25.667,25.15,25.327,7048,0
2005-11-07,25.63,25.822,25.382,25.677,7019,0
2005-11-08,25.499,25.677,25.437,25.677,8974,0
2005-11-09,25.399,25.804,25.399,25.795,47516,0
2005-11-10,25.822,25.842,25.391,25.842,23076,0
2005-11-11,25.556,25.917,25.499,25.786,16363,0
2005-11-14,25.48,25.758,25.48,25.677,27501,0
2005-11-15,25.536,25.706,25.445,25.445,45577,0
2005-11-16,25.399,25.842,25.399,25.63,35810,0
2005-11-17,25.696,26.203,25.696,26.203,30757,0
2005-11-18,26.536,26.822,26.137,26.431,42985,0
2005-11-21,26.193,27.457,26.193,27.208,57323,0
2005-11-22,26.995,27.522,26.849,27.098,19773,0
2005-11-23,27.503,28.094,27.441,28.049,63927,0
2005-11-25,27.92,28.15,27.872,28.085,11934,0
2005-11-28,28.196,28.206,28.011,28.049,110676,0
2005-11-29,28.216,28.888,28.196,28.547,81702,0
2005-11-30,28.787,28.888,27.974,28.029,146585,0
2005-12-01,28.483,28.971,28.408,28.907,51379,0
2005-12-02,28.944,29.435,28.731,29.293,62182,0
2005-12-05,29.49,29.711,29.266,29.348,99736,0
2005-12-06,29.367,29.849,29.276,29.435,67489,0
2005-12-07,29.757,29.757,28.741,28.805,58037,0
2005-12-08,28.888,29.091,28.25,28.399,23426,0
2005-12-09,28.529,28.684,28.13,28.416,19304,0
2005-12-12,28.676,28.676,28.085,28.483,38835,0
2005-12-13,28.741,29.071,28.381,28.778,53474,0
2005-12-14,28.99,29.036,28.584,28.601,34405,0
2005-12-15,28.823,28.823,27.336,27.476,44585,0
2005-12-16,27.549,27.798,27.412,27.558,188052,0
2005-12-19,27.336,27.394,26.959,26.959,29682,0
2005-12-20,26.868,26.959,26.479,26.656,63726,0
2005-12-21,26.573,27.328,26.573,27.069,34704,0
2005-12-22,27.355,28.049,27.05,28.039,38437,0
2005-12-23,27.828,28.464,27.422,27.422,29691,0
2005-12-27,27.355,27.837,27.309,27.309,13367,0
2005-12-28,27.272,27.771,27.272,27.441,33853,0
2005-12-29,27.541,28.019,27.457,27.67,89487,0
2005-12-30,27.558,27.726,27.235,27.412,28735,0
2006-01-03,27.227,28.187,27.146,28.113,33181,0
2006-01-04,27.736,28.362,27.708,28.362,37151,0
2006-01-05,28.592,29.499,28.067,29.34,103733,0
2006-01-06,29.544,30.052,28.216,28.981,75021,0
2006-01-09,28.796,28.99,28.344,28.483,34623,0
2006-01-10,28.315,29.071,27.92,28.519,48943,0
2006-01-11,28.519,28.768,28.235,28.483,22026,0
2006-01-12,28.473,28.722,28.029,28.13,28334,0
2006-01-13,28.305,28.501,28.159,28.287,62267,0
2006-01-17,28.216,28.852,27.983,28.722,36518,0
2006-01-18,28.426,28.778,28.168,28.62,47193,0
2006-01-19,28.778,29.184,28.574,29.017,34693,0
2006-01-20,29.184,29.184,28.278,28.315,25398,0
2006-01-23,28.75,28.75,27.753,28.325,28238,0
2006-01-24,28.399,28.842,28.287,28.381,32137,0
2006-01-25,28.381,28.381,27.567,28.14,29097,0
2006-01-26,28.354,28.354,27.651,27.716,34106,0
2006-01-27,27.412,28.372,27.412,28.011,44067,0
2006-01-30,27.881,27.993,27.642,27.965,44132,0
2006-01-31,27.605,27.957,27.605,27.947,68311,0
2006-02-01,28.011,28.011,27.318,27.92,34481,0
2006-02-02,27.753,27.965,26.859,27.235,34695,0
2006-02-03,27.227,27.412,26.849,27.146,46256,0
2006-02-06,27.541,28.712,27.513,28.574,71878,0
2006-02-07,28.196,28.731,28.177,28.702,29912,0
2006-02-08,28.842,29.415,28.334,29.157,41967,0
2006-02-09,29.386,29.386,28.694,28.861,25044,0
2006-02-10,28.611,29.857,28.15,29.757,35881,0
2006-02-13,29.767,29.857,29.081,29.672,50145,0
2006-02-14,29.82,30.357,29.525,30.301,42624,0
2006-02-15,30.088,30.671,29.849,30.456,38788,0
2006-02-16,30.68,31.316,29.864,31.262,39051,0
2006-02-17,31.213,31.566,31.01,31.381,28572,0
2006-02-21,31.603,31.603,31.01,31.316,37094,0
2006-02-22,31.381,31.666,31.085,31.381,18737,0
2006-02-23,31.452,32.229,31.114,31.704,27534,0
2006-02-24,31.87,32.034,30.984,31.62,92088,0
2006-02-27,30.919,31.924,30.919,31.657,44222,0
2006-02-28,31.372,31.704,30.87,31.333,32963,0
2006-03-01,31.62,31.62,31.029,31.566,19673,0
2006-03-02,31.748,31.748,31.104,31.381,16577,0
2006-03-03,31.139,31.729,31.029,31.29,23583,0
2006-03-06,31.029,31.648,31.029,31.262,28943,0
2006-03-07,31.148,31.556,30.392,30.789,22562,0
2006-03-08,31.094,31.094,30.225,30.662,12500,0
2006-03-09,30.447,30.689,29.92,30.32,29224,0
2006-03-10,30.107,30.465,29.386,29.767,36470,0
2006-03-13,30.052,30.587,29.794,29.874,36938,0
2006-03-14,30.052,30.052,29.72,29.784,82488,0
2006-03-15,30.116,32.284,29.72,32.22,80707,0
2006-03-16,32.071,32.506,31.538,31.694,61357,0
2006-03-17,31.934,31.934,30.919,31.047,120526,0
2006-03-20,31.232,31.232,30.652,30.919,25625,0
2006-03-21,30.706,30.919,30.456,30.503,21620,0
2006-03-22,30.151,30.662,29.748,30.662,79814,0
2006-03-23,30.87,30.919,30.235,30.503,30561,0
2006-03-24,30.706,30.919,30.301,30.503,21530,0
2006-03-27,30.549,31.104,30.549,30.716,31730,0
2006-03-28,30.89,30.919,30.503,30.568,47580,0
2006-03-29,30.725,30.909,30.568,30.88,27444,0
2006-03-30,30.919,30.966,30.357,30.89,37053,0
2006-03-31,30.734,31.01,30.604,31.003,39961,0
2006-04-03,31.085,31.094,30.614,30.789,43823,0
2006-04-04,30.836,31.131,30.484,30.512,22635,0
2006-04-05,30.89,31.057,30.662,30.734,21073,0
2006-04-06,30.827,30.89,30.052,30.42,27099,0
2006-04-07,30.301,30.568,28.87,29.128,45466,0
2006-04-10,29.312,30.015,29.054,29.839,27217,0
2006-04-11,30.079,30.079,29.036,29.405,22979,0
2006-04-12,29.203,29.626,29.203,29.507,24465,0
2006-04-13,29.175,29.579,28.981,29.212,12643,0
2006-04-17,29.435,29.757,28.852,29.691,23351,0
2006-04-18,29.794,30.456,29.589,30.456,38164,0
2006-04-19,30.539,30.78,30.439,30.549,33251,0
2006-04-20,30.761,30.761,29.569,29.997,14974,0
2006-04-21,30.439,30.864,29.634,30.465,32149,0
2006-04-24,30.844,30.89,29.92,30.578,43186,0
2006-04-25,30.401,30.401,29.312,29.968,75225,0
2006-04-26,30.235,31.262,30.225,30.836,57777,0
2006-04-27,30.633,31.538,30.32,31.148,50160,0
2006-04-28,30.947,31.824,30.475,31.611,63557,0
2006-05-01,31.47,31.843,31.372,31.566,55533,0
2006-05-02,31.566,32.054,31.391,31.824,37383,0
2006-05-03,31.795,32.137,31.213,31.962,33939,0
2006-05-04,31.756,32.256,31.333,32.22,26092,0
2006-05-05,32.229,32.523,32.081,32.202,70290,0
2006-05-08,32.034,32.442,32.034,32.202,68651,0
2006-05-09,31.934,32.533,31.898,32.174,31098,0
2006-05-10,31.889,32.736,31.889,32.598,33789,0
2006-05-11,32.774,32.774,31.232,31.262,52870,0
2006-05-12,31.316,32.129,30.273,30.439,53952,0
2006-05-15,30.235,30.671,29.812,30.273,43559,0
2006-05-16,30.475,31.114,30.098,31.047,59084,0
2006-05-17,30.734,31.223,30.484,30.596,45127,0
2006-05-18,30.549,30.633,29.812,29.829,31012,0
2006-05-19,29.729,30.927,29.682,30.179,48014,0
2006-05-22,29.987,30.596,29.774,30.263,30782,0
2006-05-23,30.465,30.465,29.544,29.606,51733,0
2006-05-24,29.535,29.997,28.861,29.739,42052,0
2006-05-25,30.052,30.079,29.302,29.606,44459,0
2006-05-26,29.757,29.92,29.535,29.653,31819,0
2006-05-30,29.507,29.812,28.888,28.981,42236,0
2006-05-31,29.175,29.903,28.953,29.857,154823,0
2006-06-01,30.079,30.079,29.748,29.903,47700,0
2006-06-02,30.263,30.411,29.774,30.134,99849,0
2006-06-05,30.217,30.311,29.348,29.682,63427,0
2006-06-06,29.893,30.17,29.396,29.672,65045,0
2006-06-07,29.864,30.225,29.794,29.803,33029,0
2006-06-08,29.987,30.024,29.017,29.386,59192,0
2006-06-09,29.774,29.874,29.357,29.552,31066,0
2006-06-12,29.711,29.72,28.454,28.454,52292,0
2006-06-13,28.519,28.925,27.891,27.938,77157,0
2006-06-14,27.78,28.464,27.494,28.15,49482,0
2006-06-15,28.529,28.538,27.743,28.177,76649,0
2006-06-16,28.177,28.177,27.485,27.633,241772,0
2006-06-19,27.771,28.196,27.467,27.983,80844,0
2006-06-20,28.076,28.676,28.076,28.287,45891,0
2006-06-21,28.381,29.266,28.297,29.036,58551,0
2006-06-22,28.813,29.626,28.813,29.435,33199,0
2006-06-23,29.165,29.49,29.054,29.348,34877,0
2006-06-26,29.525,30.411,29.229,30.329,54084,0
2006-06-27,30.366,30.725,29.682,29.82,44896,0
2006-06-28,30.024,30.411,29.561,29.958,73206,0
2006-06-29,30.292,31.123,30.151,31.047,58443,0
2006-06-30,31.252,31.324,30.522,30.522,220569,0
2006-07-03,30.503,30.808,30.493,30.761,17173,0
2006-07-05,30.456,30.549,30.088,30.134,53973,0
2006-07-06,30.253,30.604,29.997,30.338,35730,0
2006-07-07,30.456,30.512,29.72,29.893,28497,0
2006-07-10,29.794,30.484,29.794,30.465,19129,0
2006-07-11,30.549,30.604,29.606,30.456,41497,0
2006-07-12,30.53,30.53,29.711,29.729,28501,0
2006-07-13,29.849,30.034,28.519,28.601,49303,0
2006-07-14,28.408,28.971,28.362,28.464,47160,0
2006-07-17,28.611,28.611,27.467,27.596,30563,0
2006-07-18,27.78,28.389,27.503,28.325,18412,0
2006-07-19,28.51,30.116,28.426,29.285,68014,0
2006-07-20,29.47,29.47,28.15,28.278,56953,0
2006-07-21,27.965,27.965,26.764,27.79,33118,0
2006-07-24,28.094,28.592,27.78,28.235,80899,0
2006-07-25,28.15,28.15,26.378,27.291,129671,0
2006-07-26,27.245,28.011,26.896,27.394,47414,0
2006-07-27,27.66,28.473,26.878,27.403,57209,0
2006-07-28,27.67,28.564,27.577,28.547,61675,0
2006-07-31,27.881,28.104,27.069,27.771,100692,0
2006-08-01,27.614,28.297,27.457,28.27,47078,0
2006-08-02,28.381,28.538,27.716,28.019,32378,0
2006-08-03,27.708,28.925,27.577,28.833,35000,0
2006-08-04,28.998,29.535,28.058,28.416,37097,0
2006-08-07,28.13,28.13,27.355,28.019,42001,0
2006-08-08,28.177,28.354,27.282,27.365,41074,0
2006-08-09,27.771,28.067,27.059,27.108,49023,0
2006-08-10,27.022,28.555,27.022,28.278,65858,0
2006-08-11,28.15,28.389,27.375,27.375,21834,0
2006-08-14,27.282,28.473,27.118,27.558,61998,0
2006-08-15,27.596,28.473,27.596,28.473,23273,0
2006-08-16,28.64,28.694,28.039,28.315,22536,0
2006-08-17,28.399,28.592,27.855,27.872,28883,0
2006-08-18,28.159,28.187,27.355,28.113,41628,0
2006-08-21,27.974,27.974,27.642,27.66,33990,0
2006-08-22,27.846,28.123,27.513,28.123,35532,0
2006-08-23,28.426,28.426,27.753,28.085,47954,0
2006-08-24,28.344,28.888,27.245,27.938,82627,0
2006-08-25,28.15,28.759,27.965,28.123,45518,0
2006-08-28,28.002,29.348,27.947,29.348,43890,0
2006-08-29,29.415,30.273,29.212,30.273,109388,0
2006-08-30,30.465,30.465,29.672,29.757,66870,0
2006-08-31,29.729,30.329,29.184,29.229,52694,0
2006-09-01,29.1,30.282,29.1,30.088,29537,0
2006-09-05,30.179,30.439,29.634,30.439,23577,0
2006-09-06,30.384,30.384,29.682,30.052,26766,0
2006-09-07,29.903,30.447,29.849,30.134,23925,0
2006-09-08,30.134,30.151,29.616,30.088,21198,0
2006-09-11,30.015,30.789,29.452,30.493,29076,0
2006-09-12,30.614,31.123,30.116,31.094,37223,0
2006-09-13,31.242,31.242,30.024,30.578,51515,0
2006-09-14,30.347,30.522,29.49,29.701,34685,0
2006-09-15,29.92,30.475,29.91,30.411,76361,0
2006-09-18,30.32,31.204,29.948,31.123,31991,0
2006-09-19,31.148,31.148,29.589,29.958,67903,0
2006-09-20,30.062,30.937,30.062,30.899,34528,0
2006-09-21,31.148,31.306,30.282,30.836,19906,0
2006-09-22,30.844,30.87,29.34,29.784,33755,0
2006-09-25,29.93,30.947,29.691,30.919,28807,0
2006-09-26,30.966,30.984,29.701,29.784,53909,0
2006-09-27,29.857,30.217,29.415,29.552,63294,0
2006-09-28,29.711,29.968,29.405,29.579,64235,0
2006-09-29,29.691,29.839,28.684,28.702,52583,0
2006-10-02,29.1,29.331,28.898,29.071,71879,0
2006-10-03,28.907,29.435,28.694,28.852,45437,0
2006-10-04,28.648,29.47,28.389,29.34,23790,0
2006-10-05,29.48,30.217,29.357,29.711,43599,0
2006-10-06,29.499,29.857,29.091,29.517,28704,0
2006-10-09,29.579,30.384,29.357,30.301,37177,0
2006-10-10,30.225,30.357,29.626,30.107,29531,0
2006-10-11,30.116,30.42,29.958,30.052,20579,0
2006-10-12,30.17,30.864,30.006,30.854,41616,0
2006-10-13,30.87,31.62,30.493,31.528,47099,0
2006-10-16,31.067,31.067,30.376,30.697,46451,0
2006-10-17,30.447,31.299,30.347,31.29,31942,0
2006-10-18,31.343,32.017,31.343,31.729,43540,0
2006-10-19,31.584,32.479,31.584,32.377,59305,0
2006-10-20,32.626,32.626,32.026,32.275,34354,0
2006-10-23,32.137,32.137,31.566,31.814,42955,0
2006-10-24,31.843,32.026,31.603,31.879,34845,0
2006-10-25,31.924,32.248,31.694,32.146,26493,0
2006-10-26,32.239,32.414,32.081,32.256,41941,0
2006-10-27,32.137,32.377,31.538,31.694,23192,0
2006-10-30,31.593,31.785,30.725,31.242,39507,0
2006-10-31,31.372,31.704,30.742,30.836,63626,0
2006-11-01,30.734,31.333,30.024,30.143,53961,0
2006-11-02,29.774,30.78,29.606,29.701,63004,0
2006-11-03,29.92,31.316,29.864,31.27,46314,0
2006-11-06,31.316,31.657,30.89,31.408,35347,0
2006-11-07,31.399,32.211,31.27,31.804,57716,0
2006-11-08,31.729,32.717,31.418,32.562,46256,0
2006-11-09,32.377,33.873,32.256,32.459,79854,0
2006-11-10,32.322,33.391,32.322,33.095,51246,0
2006-11-13,33.218,34.279,32.922,34.159,39100,0
2006-11-14,33.771,35.624,33.771,35.396,122842,0
2006-11-15,35.487,36.319,35.487,36.271,68457,0
2006-11-16,36.049,36.309,35.653,35.968,58487,0
2006-11-17,35.995,35.995,35.072,35.415,72142,0
2006-11-20,35.303,36.049,35.21,35.848,40996,0
2006-11-21,35.948,36.529,35.643,35.968,33340,0
2006-11-22,36.143,36.143,35.811,35.919,7614,0
2006-11-24,35.753,36.143,35.396,35.893,17519,0
2006-11-27,35.912,35.912,33.382,33.687,62823,0
2006-11-28,33.687,36.391,33.687,35.294,140222,0
2006-11-29,35.377,35.745,35.247,35.377,63656,0
2006-11-30,35.338,35.719,35.081,35.331,37127,0
2006-12-01,35.468,35.701,34.427,35.155,50213,0
2006-12-04,35.358,37.574,35.348,37.26,86274,0
2006-12-05,37.156,37.156,36.337,36.429,55227,0
2006-12-06,36.327,37.381,36.319,37.231,60163,0
2006-12-07,37.334,37.46,36.519,37.398,58895,0
2006-12-08,37.381,38.136,37.166,37.803,96225,0
2006-12-11,37.85,38.184,37.737,37.979,47639,0
2006-12-12,38.071,38.357,37.278,38.203,128079,0
2006-12-13,38.56,38.633,37.997,38.184,66139,0
2006-12-14,38.146,38.47,37.701,38.393,97159,0
2006-12-15,38.551,38.865,37.803,38.264,158623,0
2006-12-18,38.422,38.551,37.84,38.301,75523,0
2006-12-19,38.107,38.393,37.536,38.301,85505,0
2006-12-20,38.203,38.774,38.203,38.507,70032,0
2006-12-21,38.625,38.765,38.165,38.375,61972,0
2006-12-22,38.311,38.461,37.602,37.831,53527,0
2006-12-26,37.676,38.765,37.676,38.507,50551,0
2006-12-27,38.794,38.901,38.616,38.901,37629,0
2006-12-28,38.794,39.013,38.23,38.431,41957,0
2006-12-29,38.498,38.836,37.784,38.212,62641,0
2007-01-03,38.412,38.652,37.049,37.86,81208,0
2007-01-04,37.555,38.774,37.068,38.661,68205,0
2007-01-05,38.68,38.765,36.457,36.604,107481,0
2007-01-08,36.763,37.728,36.198,37.305,82450,0
2007-01-09,37.362,37.415,36.477,37.415,68757,0
2007-01-10,37.121,38.393,37.102,38.338,50392,0
2007-01-11,37.794,38.489,37.794,38.222,46572,0
2007-01-12,38.239,39.196,38.239,38.975,90896,0
2007-01-16,39.06,39.178,38.155,38.498,42013,0
2007-01-17,38.347,38.91,38.023,38.097,36056,0
2007-01-18,37.952,40.157,37.907,39.445,176280,0
2007-01-19,39.409,39.539,39.141,39.465,38455,0
2007-01-22,39.595,39.731,39.088,39.253,109312,0
2007-01-23,39.097,39.521,38.451,38.625,59578,0
2007-01-24,38.606,39.216,38.606,38.948,42655,0
2007-01-25,38.846,39.365,38.146,38.708,38677,0
2007-01-26,38.451,38.489,37.344,38.329,43042,0
2007-01-29,38.175,38.994,38.097,38.431,36957,0
2007-01-30,38.347,38.489,37.979,38.461,33475,0
2007-01-31,38.301,38.357,37.451,38.097,62750,0
2007-02-01,38.256,38.393,37.897,38.366,62154,0
2007-02-02,38.366,38.366,37.747,37.822,39118,0
2007-02-05,37.84,38.357,37.84,38.023,36491,0
2007-02-06,38.175,38.451,37.737,38.165,45040,0
2007-02-07,38.061,38.366,37.794,38.283,31454,0
2007-02-08,38.489,38.489,37.784,38.136,31645,0
2007-02-09,37.979,38.301,37.574,37.775,48216,0
2007-02-12,37.756,38.005,37.434,37.961,53228,0
2007-02-13,38.136,38.643,37.971,38.264,21338,0
2007-02-14,38.222,38.875,38.023,38.222,29219,0
2007-02-15,38.375,38.47,37.765,38.071,38517,0
2007-02-16,38.071,38.737,37.241,38.551,43725,0
2007-02-20,38.525,38.68,37.424,38.264,41122,0
2007-02-21,37.944,38.551,37.278,37.46,35309,0
2007-02-22,37.389,38.248,37.389,38.248,39495,0
2007-02-23,38.264,38.264,37.02,37.298,38540,0
2007-02-26,37.193,37.398,36.686,36.926,29564,0
2007-02-27,36.595,36.595,34.582,34.582,68322,0
2007-02-28,35.026,37.27,34.694,36.632,92944,0
2007-03-01,36.548,37.166,35.643,35.848,53156,0
2007-03-02,35.534,36.29,34.887,35.007,51602,0
2007-03-05,34.555,35.441,34.555,35.053,56839,0
2007-03-06,35.441,36.448,35.007,36.059,57260,0
2007-03-07,36.429,36.448,35.081,35.571,41913,0
2007-03-08,35.477,35.719,34.859,35.091,41276,0
2007-03-09,35.219,35.728,34.942,35.109,28879,0
2007-03-12,34.98,35.624,34.98,35.191,46027,0
2007-03-13,35.017,36.024,34.721,34.721,71970,0
2007-03-14,34.647,35.728,34.647,35.701,34443,0
2007-03-15,35.728,36.429,35.091,35.624,59229,0
2007-03-16,35.616,35.792,34.528,35.331,129101,0
2007-03-19,35.358,36.152,35.247,35.496,50010,0
2007-03-20,35.505,36.005,35.505,36.005,29394,0
2007-03-21,36.005,36.133,35.119,36.124,67120,0
2007-03-22,36.382,36.824,35.985,36.686,74192,0
2007-03-23,36.772,36.772,35.663,35.985,80998,0
2007-03-26,35.848,36.614,35.543,35.902,51627,0
2007-03-27,35.865,36.106,35.312,35.848,51458,0
2007-03-28,35.589,35.939,34.74,35.433,153688,0
2007-03-29,35.736,35.919,35.303,35.902,63971,0
2007-03-30,36.049,36.457,35.736,36.448,59100,0
2007-04-02,36.494,36.668,36.049,36.439,34386,0
2007-04-03,36.51,37.362,36.51,37.02,32206,0
2007-04-04,37.193,37.371,36.106,36.162,72693,0
2007-04-05,36.3,36.641,36.106,36.372,27375,0
2007-04-09,36.494,36.9,36.068,36.215,123627,0
2007-04-10,36.281,36.467,36.014,36.262,38231,0
2007-04-11,36.133,36.133,35.423,35.773,64555,0
2007-04-12,35.616,36.319,35.616,36.281,62731,0
2007-04-13,36.457,36.815,36.3,36.725,26401,0
2007-04-16,36.614,37.765,36.614,37.765,44677,0
2007-04-17,37.315,37.354,36.363,36.686,49950,0
2007-04-18,36.486,36.955,36.327,36.51,26017,0
2007-04-19,36.494,36.494,35.745,35.865,36098,0
2007-04-20,36.467,36.467,36.024,36.172,44129,0
2007-04-23,36.041,36.41,35.819,36.162,37302,0
2007-04-24,36.372,36.796,35.977,36.715,43899,0
2007-04-25,36.715,37.315,36.715,36.843,22201,0
2007-04-26,37.138,37.175,36.225,37.175,43573,0
2007-04-27,37.694,38.533,36.5,36.623,54774,0
2007-04-30,36.763,37.648,35.912,35.968,68476,0
2007-05-01,35.995,36.916,35.624,36.881,54842,0
2007-05-02,37.03,38.717,36.935,38.015,107882,0
2007-05-03,38.165,38.32,37.354,37.354,36095,0
2007-05-04,37.507,37.507,36.5,36.789,75185,0
2007-05-07,36.78,37.334,36.659,36.789,24288,0
2007-05-08,36.632,36.871,35.985,36.477,35076,0
2007-05-09,36.382,36.614,36.133,36.467,21781,0
2007-05-10,36.3,36.457,34.572,34.572,87808,0
2007-05-11,35.044,35.719,34.832,35.358,55911,0
2007-05-14,35.219,35.496,34.832,35.312,72394,0
2007-05-15,35.348,35.415,34.471,34.555,57764,0
2007-05-16,34.694,35.534,34.5,35.505,42223,0
2007-05-17,35.338,35.736,34.61,34.85,43322,0
2007-05-18,35.017,35.782,34.62,35.338,44493,0
2007-05-21,35.219,36.871,35.219,36.457,75665,0
2007-05-22,36.623,36.881,36.566,36.78,48580,0
2007-05-23,36.529,36.926,36.271,36.548,78191,0
2007-05-24,36.705,37.093,36.262,36.41,58505,0
2007-05-25,36.486,36.806,35.875,36.439,47312,0
2007-05-29,36.566,36.852,35.634,35.995,46675,0
2007-05-30,35.893,36.519,35.624,35.736,65763,0
2007-05-31,35.875,36.815,35.875,36.3,72688,0
2007-06-01,36.529,37.371,36.529,36.955,165476,0
2007-06-04,36.9,37.068,36.262,36.772,48039,0
2007-06-05,36.539,36.539,35.072,35.21,86886,0
2007-06-06,34.932,35.773,34.932,35.182,71687,0
2007-06-07,35.109,35.229,34.49,34.923,51719,0
2007-06-08,34.814,35.968,34.814,35.819,45327,0
2007-06-11,35.672,36.668,35.415,36.18,54543,0
2007-06-12,36.041,36.096,35.338,35.338,45088,0
2007-06-13,35.477,36.262,35.358,36.041,53169,0
2007-06-14,36.205,36.327,35.902,36.041,33040,0
2007-06-15,36.796,37.288,36.115,36.735,117057,0
2007-06-18,36.861,36.945,36.106,36.215,39454,0
2007-06-19,36.133,36.623,35.682,36.172,69096,0
2007-06-20,36.189,36.309,34.795,34.832,51691,0
2007-06-21,34.731,34.989,34.455,34.777,49882,0
2007-06-22,34.842,35.21,34.582,34.75,189657,0
2007-06-25,34.75,35.819,34.75,35.053,79965,0
2007-06-26,35.312,35.441,34.814,35.063,71757,0
2007-06-27,34.805,35.219,34.295,35.136,58261,0
2007-06-28,35.219,35.858,34.842,35.164,47282,0
2007-06-29,35.322,35.624,34.795,34.832,116677,0
2007-07-02,34.97,35.109,34.408,34.759,77777,0
2007-07-03,34.952,35.026,34.314,34.5,57343,0
2007-07-05,34.684,35.441,34.251,34.998,89969,0
2007-07-06,35.063,35.505,34.591,34.942,105205,0
2007-07-09,34.923,34.923,34.389,34.49,72641,0
2007-07-10,34.269,34.269,32.618,32.745,159858,0
2007-07-11,33.514,34.563,33.095,34.408,148411,0
2007-07-12,34.795,34.97,34.056,34.952,79506,0
2007-07-13,35.072,35.423,34.711,34.932,48495,0
2007-07-16,35.21,35.21,33.8,34.285,57936,0
2007-07-17,34.5,35.348,34.408,35.191,86932,0
2007-07-18,35.063,35.525,34.269,34.998,65790,0
2007-07-19,35.257,35.753,34.518,35.441,88825,0
2007-07-20,35.367,35.543,33.706,33.955,74391,0
2007-07-23,34.104,34.572,33.245,34.5,66958,0
2007-07-24,34.572,34.832,33.105,33.181,82229,0
2007-07-25,33.353,34.001,33.095,33.743,68707,0
2007-07-26,33.105,33.668,32.847,32.941,87468,0
2007-07-27,32.8,32.931,31.593,31.704,191224,0
2007-07-30,31.603,33.363,31.603,31.915,122296,0
2007-07-31,32.331,32.745,31.676,31.795,108773,0
2007-08-01,31.63,32.137,30.966,31.721,142711,0
2007-08-02,31.889,32.395,31.29,31.814,105315,0
2007-08-03,31.739,32.248,31.556,31.611,103783,0
2007-08-06,31.639,32.34,30.671,32.293,111831,0
2007-08-07,32.137,32.985,32.034,32.129,95212,0
2007-08-08,31.908,33.077,31.538,32.717,176447,0
2007-08-09,32.054,33.486,31.104,31.499,126847,0
2007-08-10,30.957,35.21,30.957,34.305,113656,0
2007-08-13,34.721,35.119,32.377,33.335,66025,0
2007-08-14,33.429,34.269,33.429,33.677,52517,0
2007-08-15,33.495,34.463,33.05,33.181,35545,0
2007-08-16,33.013,35.182,33.013,33.918,90338,0
2007-08-17,35.274,37.049,33.466,36.391,93769,0
2007-08-20,36.096,36.604,34.251,34.582,40570,0
2007-08-21,34.731,35.919,33.578,33.761,45569,0
2007-08-22,34.185,34.546,33.466,34.076,34968,0
2007-08-23,34.305,34.305,32.913,32.969,41470,0
2007-08-24,33.05,34.185,33.05,34.001,43608,0
2007-08-27,33.965,34.684,33.587,34.295,37902,0
2007-08-28,34.056,34.334,33.068,33.105,69438,0
2007-08-29,33.335,34.6,33.041,34.555,44973,0
2007-08-30,34.076,34.952,33.972,34.085,35650,0
2007-08-31,34.721,34.721,33.891,34.656,30940,0
2007-09-04,34.518,35.072,33.863,33.965,52544,0
2007-09-05,33.677,33.715,32.931,33.095,28035,0
2007-09-06,33.161,33.687,33.059,33.382,34811,0
2007-09-07,32.717,33.19,32.349,32.349,37197,0
2007-09-10,32.516,32.673,31.566,32.007,30311,0
2007-09-11,32.266,32.838,32.034,32.736,30917,0
2007-09-12,32.608,33.344,32.239,32.284,104360,0
2007-09-13,32.312,32.736,31.611,32.156,32603,0
2007-09-14,31.713,32.303,31.519,32.303,59256,0
2007-09-17,32.275,32.275,31.316,31.399,92174,0
2007-09-18,31.556,32.395,31.194,32.395,73485,0
2007-09-19,32.405,33.19,32.062,32.58,74839,0
2007-09-20,32.423,32.727,32.09,32.469,28192,0
2007-09-21,32.673,32.673,31.953,32.256,107713,0
2007-09-24,32.183,32.58,31.795,31.98,52447,0
2007-09-25,31.721,32.229,31.648,31.648,35536,0
2007-09-26,31.915,32.359,31.739,31.87,59901,0
2007-09-27,31.953,32.312,31.87,32.165,28725,0
2007-09-28,32.202,32.414,31.795,32.137,67406,0
2007-10-01,32.1,33.283,31.87,33.283,51080,0
2007-10-02,33.447,34.066,32.764,33.836,36337,0
2007-10-03,33.706,34.121,33.171,33.486,52736,0
2007-10-04,33.668,34.15,33.353,34.15,23781,0
2007-10-05,34.49,35.624,34.01,35.624,76811,0
2007-10-08,35.616,35.773,33.854,34.665,56313,0
2007-10-09,34.74,35.515,34.555,35.063,62793,0
2007-10-10,35.063,35.081,34.295,34.759,44031,0
2007-10-11,34.897,34.914,33.677,33.696,52531,0
2007-10-12,33.752,34.204,33.65,33.882,30250,0
2007-10-15,33.836,34.01,32.764,32.764,59703,0
2007-10-16,32.727,33.218,32.562,32.636,80448,0
2007-10-17,33.013,33.181,32.11,32.58,60592,0
2007-10-18,32.414,33.05,32.405,32.405,36474,0
2007-10-19,32.405,32.405,31.28,31.343,81476,0
2007-10-22,31.611,32.506,30.77,32.488,40214,0
2007-10-23,32.857,32.857,31.748,32.701,40142,0
2007-10-24,32.405,32.552,31.548,32.423,38263,0
2007-10-25,32.459,33.429,32.442,32.655,44978,0
2007-10-26,33.095,33.457,32.256,33.457,37278,0
2007-10-29,33.429,34.113,32.691,32.995,31011,0
2007-10-30,32.784,33.595,32.377,32.717,32149,0
2007-10-31,32.922,33.466,31.908,32.875,68074,0
2007-11-01,32.266,32.717,31.584,32.119,95128,0
2007-11-02,32.479,32.479,31.584,31.98,65024,0
2007-11-05,31.611,32.1,31.566,31.814,49826,0
2007-11-06,31.86,32.129,31.156,32.062,62269,0
2007-11-07,31.381,32.007,31.029,31.213,52194,0
2007-11-08,31.067,32.516,30.503,31.953,63786,0
2007-11-09,31.194,31.362,27.014,30.456,277544,0
2007-11-12,30.366,32.256,29.258,30.697,85307,0
2007-11-13,31.003,31.306,30.151,30.642,131893,0
2007-11-14,30.716,30.899,29.997,30.384,75632,0
2007-11-15,30.188,30.366,29.49,30.006,46160,0
2007-11-16,30.079,30.376,29.081,30.357,86702,0
2007-11-19,30.079,30.493,29.266,29.616,91360,0
2007-11-20,29.561,30.244,29.357,30.225,59789,0
2007-11-21,30.134,31.166,29.579,29.606,59432,0
2007-11-23,29.864,30.836,29.616,30.357,35677,0
2007-11-26,30.338,30.559,29.435,29.644,60247,0
2007-11-27,29.739,30.465,29.606,29.644,41813,0
2007-11-28,30.034,30.909,29.462,30.864,54179,0
2007-11-29,30.836,30.836,29.82,30.179,36715,0
2007-11-30,30.604,30.88,29.507,29.883,95947,0
2007-12-03,30.006,30.126,29.238,29.34,71777,0
2007-12-04,29.128,29.443,28.196,28.555,122036,0
2007-12-05,29.008,30.401,29.008,30.161,61870,0
2007-12-06,30.071,31.085,30.071,31.076,56813,0
2007-12-07,31.223,31.223,29.94,30.134,47542,0
2007-12-10,30.151,30.578,29.739,29.794,34785,0
2007-12-11,29.997,30.456,29.128,29.507,60332,0
2007-12-12,30.338,30.401,29.443,30.197,41303,0
2007-12-13,29.94,30.671,29.864,30.671,46612,0
2007-12-14,30.282,30.456,29.997,29.997,30497,0
2007-12-17,29.849,30.088,27.66,27.68,76184,0
2007-12-18,27.828,28.381,27.355,27.451,109488,0
2007-12-19,27.345,27.79,27.022,27.05,83999,0
2007-12-20,27.309,27.872,26.774,27.451,102254,0
2007-12-21,27.974,29.12,27.974,29.1,185967,0
2007-12-24,29.222,29.616,29.128,29.535,26015,0
2007-12-26,29.285,29.535,28.667,29.238,70299,0
2007-12-27,29.071,29.405,27.726,27.798,48162,0
2007-12-28,28.011,28.981,28.002,28.287,62151,0
2007-12-31,28.094,29.266,27.532,28.87,85058,0
2008-01-02,28.878,29.396,27.798,27.993,44288,0
2008-01-03,28.104,28.805,26.941,26.941,61363,0
2008-01-04,26.583,27.651,26.212,26.212,66474,0
2008-01-07,26.387,27.272,26.128,26.583,61910,0
2008-01-08,26.656,27.3,25.706,25.758,51389,0
2008-01-09,25.65,26.592,25.65,26.517,79322,0
2008-01-10,26.23,26.887,25.74,26.592,65331,0
2008-01-11,26.431,26.431,25.132,25.604,89775,0
2008-01-14,25.621,25.786,25.105,25.353,67217,0
2008-01-15,24.947,25.419,24.679,25.159,56577,0
2008-01-16,25.04,25.861,24.745,25.04,92374,0
2008-01-17,24.745,25.585,24.735,25.382,65077,0
2008-01-18,24.864,25.871,24.864,25.337,125615,0
2008-01-22,24.375,25.795,23.102,25.213,76097,0
2008-01-23,23.989,26.859,23.989,26.526,97915,0
2008-01-24,26.479,26.573,24.937,25.132,69120,0
2008-01-25,24.534,24.569,23.139,23.479,365081,0
2008-01-28,23.028,23.81,22.714,23.523,177984,0
2008-01-29,23.628,23.885,23.12,23.59,123331,0
2008-01-30,23.462,23.599,22.658,22.667,85599,0
2008-01-31,22.25,23.313,22.197,23.085,163034,0
2008-02-01,23.148,23.766,22.816,23.506,143539,0
2008-02-04,23.628,23.989,23.397,23.766,121084,0
2008-02-05,23.237,24.034,23.237,23.58,121529,0
2008-02-06,23.819,24.355,23.506,23.57,186748,0
2008-02-07,23.773,24.439,23.304,24.181,138597,0
2008-02-08,24.115,24.229,23.533,23.783,94343,0
2008-02-11,23.758,24.07,23.498,23.876,161641,0
2008-02-12,23.971,24.283,23.819,24.007,136211,0
2008-02-13,24.21,24.773,24.034,24.449,46576,0
2008-02-14,24.496,24.553,23.506,23.866,117804,0
2008-02-15,23.693,24.449,23.693,24.375,75148,0
2008-02-19,24.745,25.749,24.449,24.947,91935,0
2008-02-20,24.82,25.069,24.401,24.595,70942,0
2008-02-21,24.725,24.855,23.905,23.989,46248,0
2008-02-22,23.98,24.258,23.47,23.847,85005,0
2008-02-25,23.895,24.802,23.895,24.56,60199,0
2008-02-26,24.439,24.81,23.81,23.895,86808,0
2008-02-27,23.551,24.605,23.551,23.866,42529,0
2008-02-28,23.721,24.079,23.304,23.435,64053,0
2008-02-29,23.193,23.783,22.631,22.75,89786,0
2008-03-03,22.723,23.828,22.723,23.81,164131,0
2008-03-04,23.609,23.619,23.112,23.333,86064,0
2008-03-05,23.489,23.924,23.158,23.388,78457,0
2008-03-06,23.323,23.352,22.631,22.686,98967,0
2008-03-07,22.612,23.352,22.612,22.639,79944,0
2008-03-10,22.75,23.275,22.501,22.501,41060,0
2008-03-11,23.018,23.47,22.816,23.407,82265,0
2008-03-12,23.462,23.731,22.88,22.89,62010,0
2008-03-13,22.584,23.997,22.584,23.561,119660,0
2008-03-14,23.628,23.628,22.631,22.631,130299,0
2008-03-17,22.326,23.58,21.579,21.763,87695,0
2008-03-18,21.846,23.541,21.846,23.426,126033,0
2008-03-19,23.533,24.525,23.498,23.997,85686,0
2008-03-20,24.268,24.735,23.81,24.283,255056,0
2008-03-24,24.365,25.28,23.828,25.27,71221,0
2008-03-25,25.309,25.309,24.735,25.175,45861,0
2008-03-26,25.079,25.105,24.613,25.06,39827,0
2008-03-27,25.003,25.677,24.927,24.975,58673,0
2008-03-28,24.965,25.327,24.651,24.994,64435,0
2008-03-31,25.095,25.749,24.679,25.353,85562,0
2008-04-01,25.585,25.585,24.975,25.382,448609,0
2008-04-02,25.327,25.832,25.327,25.565,268986,0
2008-04-03,25.345,25.696,25.345,25.595,318414,0
2008-04-04,25.667,26.387,25.27,26.011,60321,0
2008-04-07,26.137,26.412,25.575,25.776,41029,0
2008-04-08,25.621,26.601,25.621,26.315,39814,0
2008-04-09,26.395,26.507,25.972,26.091,56996,0
2008-04-10,26.035,26.754,25.963,26.431,41431,0
2008-04-11,26.091,26.592,25.363,25.419,54520,0
2008-04-14,25.391,26.583,25.391,25.888,58437,0
2008-04-15,26.011,26.573,25.556,26.184,48025,0
2008-04-16,26.35,26.421,25.585,25.74,73649,0
2008-04-17,25.696,26.46,25.445,25.509,48719,0
2008-04-18,25.934,26.69,25.934,26.665,44290,0
2008-04-21,26.507,26.507,25.454,26.155,37921,0
2008-04-22,25.944,26.24,25.289,25.667,82603,0
2008-04-23,25.65,25.972,25.175,25.795,45973,0
2008-04-24,25.614,26.878,25.289,26.184,59144,0
2008-04-25,26.287,27.66,25.185,27.384,125878,0
2008-04-28,27.3,27.3,25.749,26.564,113804,0
2008-04-29,26.536,27.394,26.305,27.365,70603,0
2008-04-30,27.467,27.467,26.011,26.431,92161,0
2008-05-01,26.387,27.208,26.387,26.726,146627,0
2008-05-02,27.022,27.403,26.517,26.783,87717,0
2008-05-05,26.656,26.985,26.184,26.278,60295,0
2008-05-06,26.203,27.031,26.108,26.699,64795,0
2008-05-07,26.717,27.136,25.822,25.982,51166,0
2008-05-08,26.035,26.431,25.667,26.193,47271,0
2008-05-09,25.982,26.627,25.926,26.155,51318,0
2008-05-12,26.23,26.985,26.101,26.803,49384,0
2008-05-13,26.887,26.931,26.507,26.754,109606,0
2008-05-14,26.896,27.136,26.368,26.517,46158,0
2008-05-15,26.479,26.646,25.776,26.637,95447,0
2008-05-16,26.803,27.022,25.861,26.812,58792,0
2008-05-19,26.746,26.764,26.108,26.278,74343,0
2008-05-20,26.137,26.259,25.842,26.029,26428,0
2008-05-21,26.091,26.609,25.842,25.898,49068,0
2008-05-22,25.907,26.849,25.898,26.708,68183,0
2008-05-23,26.681,26.681,26.137,26.23,46917,0
2008-05-27,26.184,26.812,25.842,25.944,85637,0
2008-05-28,25.992,26.488,25.667,26.174,38470,0
2008-05-29,26.045,26.832,26.045,26.498,105652,0
2008-05-30,26.573,26.914,26.404,26.812,100637,0
2008-06-02,26.746,26.764,25.871,26.368,37121,0
2008-06-03,26.421,26.601,26.155,26.404,46326,0
2008-06-04,26.249,26.923,26.249,26.708,39478,0
2008-06-05,26.672,27.235,26.618,26.995,64537,0
2008-06-06,26.878,27.079,26.072,26.193,33436,0
2008-06-09,26.323,26.378,25.767,25.926,56241,0
2008-06-10,25.758,26.146,25.565,25.842,29478,0
2008-06-11,25.724,26.011,25.546,25.64,152844,0
2008-06-12,25.88,26.072,25.63,25.776,96021,0
2008-06-13,26.02,26.164,25.657,25.888,35775,0
2008-06-16,25.842,25.898,25.657,25.804,49033,0
2008-06-17,25.832,26.054,25.657,25.657,34800,0
2008-06-18,25.499,25.888,25.472,25.696,77881,0
2008-06-19,25.677,25.934,25.429,25.934,40965,0
2008-06-20,25.776,26.011,25.399,25.934,163574,0
2008-06-23,25.992,25.992,25.175,25.657,26763,0
2008-06-24,25.454,25.786,25.327,25.372,65917,0
2008-06-25,25.353,25.972,25.289,25.767,138603,0
2008-06-26,25.667,25.795,25.382,25.445,123130,0
2008-06-27,25.382,25.677,24.846,25.575,341217,0
2008-06-30,25.536,26.011,25.299,25.299,86984,0
2008-07-01,25.327,25.992,25.309,25.667,100457,0
2008-07-02,25.595,25.888,25.194,25.472,89055,0
2008-07-03,25.64,25.954,24.917,25.657,27866,0
2008-07-07,25.898,25.944,25.363,25.499,103831,0
2008-07-08,25.595,26.001,25.546,25.749,108265,0
2008-07-09,25.804,26.137,25.509,25.667,51236,0
2008-07-10,25.585,26.064,25.299,25.822,61197,0
2008-07-11,25.65,26.341,25.621,26.23,69332,0
2008-07-14,26.507,26.717,26.045,26.315,39511,0
2008-07-15,25.992,27.2,25.437,27.05,127358,0
2008-07-16,27.05,27.688,26.849,27.605,40271,0
2008-07-17,27.68,28.011,27.375,28.011,28987,0
2008-07-18,28.039,28.039,27.126,27.422,37403,0
2008-07-21,27.532,27.532,26.887,27.272,19600,0
2008-07-22,27.079,29.774,27.069,29.302,134542,0
2008-07-23,29.425,30.578,29.367,30.161,67101,0
2008-07-24,30.225,30.539,29.589,30.044,112953,0
2008-07-25,27.974,30.217,27.974,29.517,76861,0
2008-07-28,29.12,29.138,28.104,28.555,82592,0
2008-07-29,28.51,29.203,28.002,29.045,68042,0
2008-07-30,29.128,29.767,28.658,29.184,61993,0
2008-07-31,28.842,29.552,28.464,29.229,58772,0
2008-08-01,29.248,29.784,28.842,29.47,48194,0
2008-08-04,29.34,29.535,29.071,29.348,89075,0
2008-08-05,29.507,30.062,29.11,30.062,142418,0
2008-08-06,30.044,30.376,29.72,30.052,56229,0
2008-08-07,29.767,30.088,29.443,29.774,46560,0
2008-08-08,29.774,30.465,28.971,30.465,82858,0
2008-08-11,30.456,32.193,30.235,31.232,71304,0
2008-08-12,31.094,31.648,31.01,31.62,66122,0
2008-08-13,31.48,32.09,30.844,31.519,58713,0
2008-08-14,31.29,32.129,31.223,31.953,41008,0
2008-08-15,32.303,33.291,31.232,32.026,112959,0
2008-08-18,32.211,32.469,31.648,31.962,70905,0
2008-08-19,31.766,32.026,31.131,31.28,35038,0
2008-08-20,31.104,31.729,29.184,31.27,70379,0
2008-08-21,31.01,31.418,30.789,31.262,129635,0
2008-08-22,31.427,31.989,31.156,31.686,47058,0
2008-08-25,31.694,31.704,30.522,30.808,64999,0
2008-08-26,30.836,31.566,30.098,30.88,78356,0
2008-08-27,30.947,31.372,30.071,30.975,53105,0
2008-08-28,30.975,31.795,30.493,31.648,71747,0
2008-08-29,31.538,31.766,30.947,31.094,76093,0
2008-09-02,31.575,32.423,31.104,31.427,87139,0
2008-09-03,31.299,31.62,31.131,31.204,127628,0
2008-09-04,31.038,31.48,30.623,30.789,54971,0
2008-09-05,30.799,31.391,30.484,31.204,162807,0
2008-09-08,31.833,31.934,30.994,31.381,81217,0
2008-09-09,31.47,31.528,30.919,31.057,86393,0
2008-09-10,31.362,31.381,30.966,31.057,91783,0
2008-09-11,30.947,31.156,30.456,31.148,80684,0
2008-09-12,31.019,31.324,30.53,30.827,85085,0
2008-09-15,30.439,31.381,30.235,30.32,109707,0
2008-09-16,29.784,31.381,29.729,31.306,108392,0
2008-09-17,30.87,30.87,30.034,30.456,105367,0
2008-09-18,30.994,31.46,29.92,30.919,171669,0
2008-09-19,31.748,31.843,30.808,31.372,262443,0
2008-09-22,31.262,31.381,30.827,31.156,91198,0
2008-09-23,31.232,31.953,30.864,31.898,125754,0
2008-09-24,31.898,32.156,31.27,31.804,153698,0
2008-09-25,31.694,32.386,31.639,31.879,119053,0
2008-09-26,31.381,31.704,31.306,31.538,113628,0
2008-09-29,30.706,31.509,29.91,29.987,64540,0
2008-09-30,30.235,31.833,30.235,31.299,105784,0
2008-10-01,31.148,31.843,29.839,31.418,52190,0
2008-10-02,31.28,31.408,30.799,30.919,47086,0
2008-10-03,31.131,31.131,30.493,30.689,55700,0
2008-10-06,30.116,31.148,28.529,29.222,76517,0
2008-10-07,28.354,29.72,28.315,28.362,62513,0
2008-10-08,27.965,29.701,27.467,27.467,108622,0
2008-10-09,27.855,28.315,24.534,24.613,89977,0
2008-10-10,23.59,24.689,22.789,24.689,155064,0
2008-10-13,25.657,27.688,23.323,27.688,78875,0
2008-10-14,28.334,29.561,26.985,27.837,59226,0
2008-10-15,27.394,28.196,25.213,25.49,52471,0
2008-10-16,25.74,27.328,25.509,27.255,90307,0
2008-10-17,26.746,27.965,25.63,27.118,87571,0
2008-10-20,27.586,28.159,26.488,27.522,32599,0
2008-10-21,27.05,27.743,26.555,26.555,28797,0
2008-10-22,25.898,27.154,25.429,25.861,38509,0
2008-10-23,25.992,27.441,25.934,27.05,57799,0
2008-10-24,25.372,27.2,22.214,26.665,62149,0
2008-10-27,26.368,26.841,25.898,26.137,62102,0
2008-10-28,26.618,26.832,25.309,26.764,110832,0
2008-10-29,26.896,27.476,26.359,26.498,106958,0
2008-10-30,26.764,26.849,26.249,26.841,113500,0
2008-10-31,26.637,29.386,26.637,28.944,101618,0
2008-11-03,28.805,29.238,28.242,28.611,57060,0
2008-11-04,29.229,29.258,27.394,28.159,61824,0
2008-11-05,27.818,27.837,26.708,26.764,31983,0
2008-11-06,29.258,29.258,27.92,28.029,57753,0
2008-11-07,28.315,28.823,28.058,28.177,67981,0
2008-11-10,28.768,28.768,27.846,28.104,66937,0
2008-11-11,27.938,28.287,27.494,27.513,68733,0
2008-11-12,27.05,28.039,26.108,26.249,74148,0
2008-11-13,26.46,27.818,26.46,27.412,106768,0
2008-11-14,26.905,28.287,26.905,27.191,56683,0
2008-11-17,27.014,28.029,27.014,27.291,41794,0
2008-11-18,27.431,28.278,26.517,27.614,89757,0
2008-11-19,27.403,27.614,25.15,25.241,62696,0
2008-11-20,25.069,25.595,23.702,24.061,119604,0
2008-11-21,24.411,26.221,23.819,26.001,106896,0
2008-11-24,26.287,27.457,25.917,26.517,93298,0
2008-11-25,26.887,27.164,26.174,26.968,88187,0
2008-11-26,26.395,27.828,25.888,27.614,59291,0
2008-11-28,27.328,27.451,27.098,27.451,11723,0
2008-12-01,26.849,28.15,25.954,26.118,85337,0
2008-12-02,26.646,26.923,25.898,26.699,157234,0
2008-12-03,26.091,28.416,26.091,27.881,105343,0
2008-12-04,27.532,28.25,26.699,27.022,48464,0
2008-12-05,26.555,27.503,26.517,27.136,96853,0
2008-12-08,27.66,28.15,26.526,27.532,68906,0
2008-12-09,27.328,28.13,26.764,27.118,38162,0
2008-12-10,27.328,27.91,27.227,27.846,46309,0
2008-12-11,27.089,28.242,26.949,27.262,64988,0
2008-12-12,26.923,28.242,26.672,28.177,48540,0
2008-12-15,28.446,28.446,27.217,27.726,61002,0
2008-12-16,27.92,28.177,27.235,28.011,98971,0
2008-12-17,27.798,28.15,27.605,27.957,56204,0
2008-12-18,28.049,28.75,27.688,28.094,53798,0
2008-12-19,28.898,30.329,28.13,29.739,152448,0
2008-12-22,29.987,30.015,28.99,29.794,42993,0
2008-12-23,29.794,30.044,28.888,29.357,47123,0
2008-12-24,29.462,29.561,28.492,29.443,15069,0
2008-12-26,29.748,30.292,28.981,29.948,27592,0
2008-12-29,30.292,31.499,30.088,31.489,152008,0
2008-12-30,31.499,32.229,31.299,32.229,154148,0
2008-12-31,32.322,33.578,31.391,33.115,143481,0
2009-01-02,33.161,33.621,32.8,33.022,73979,0
2009-01-05,33.087,33.752,32.571,33.235,117528,0
2009-01-06,33.578,33.63,32.552,32.701,106338,0
2009-01-07,32.367,33.171,31.915,32.156,68327,0
2009-01-08,32.303,33.087,31.814,32.523,109407,0
2009-01-09,32.432,33.068,31.748,31.908,43271,0
2009-01-12,31.953,32.386,31.934,32.229,117418,0
2009-01-13,32.293,32.459,31.953,32.442,107991,0
2009-01-14,31.915,32.1,31.003,31.185,76817,0
2009-01-15,31.156,32.174,30.568,32.071,55629,0
2009-01-16,32.367,32.523,31.104,31.843,77740,0
2009-01-20,31.399,32.256,30.493,30.493,64395,0
2009-01-21,30.742,31.694,29.958,31.316,135159,0
2009-01-22,30.844,31.213,29.729,30.493,61409,0
2009-01-23,32.017,32.682,30.503,31.748,188648,0
2009-01-26,31.748,32.755,31.391,32.386,230987,0
2009-01-27,32.303,32.764,31.962,32.745,175461,0
2009-01-28,32.745,33.013,32.22,32.533,109106,0
2009-01-29,32.137,32.349,31.28,31.98,96022,0
2009-01-30,32.303,32.636,31.889,32.22,91522,0
2009-02-02,32.119,33.181,31.898,32.708,272779,0
2009-02-03,32.995,33.105,32.034,32.266,155316,0
2009-02-04,32.174,32.727,31.548,31.943,63658,0
2009-02-05,31.824,32.589,31.756,32.22,79027,0
2009-02-06,32.09,32.847,31.814,32.303,103049,0
2009-02-09,32.071,32.736,31.908,32.211,40369,0
2009-02-10,32.11,32.636,30.706,30.966,98306,0
2009-02-11,31.019,31.795,30.493,31.63,102800,0
2009-02-12,31.306,31.795,30.549,31.47,76439,0
2009-02-13,31.48,31.766,31.067,31.156,75883,0
2009-02-17,30.549,31.029,30.282,30.671,57342,0
2009-02-18,30.78,31.399,30.329,30.475,101104,0
2009-02-19,30.465,31.333,30.263,30.559,49519,0
2009-02-20,30.188,30.493,29.165,29.662,62102,0
2009-02-23,29.794,30.253,28.483,28.519,83724,0
2009-02-24,28.823,29.711,28.787,29.49,106130,0
2009-02-25,29.276,29.784,28.473,28.916,79632,0
2009-02-26,29.071,29.071,28.325,28.354,63687,0
2009-02-27,28.094,29.767,28.094,29.138,71234,0
2009-03-02,28.878,29.054,28.446,28.584,117097,0
2009-03-03,28.971,29.212,28.076,28.094,87133,0
2009-03-04,28.454,29.672,28.029,29.266,108395,0
2009-03-05,28.842,29.599,28.62,28.676,122978,0
2009-03-06,28.907,29.064,27.938,28.601,52426,0
2009-03-09,28.408,29.184,27.798,27.891,55430,0
2009-03-10,28.426,29.054,27.837,28.547,50644,0
2009-03-11,28.547,28.722,28.26,28.601,69473,0
2009-03-12,28.381,30.107,28.381,29.958,50050,0
2009-03-13,30.015,30.484,29.425,30.376,54697,0
2009-03-16,30.697,30.864,29.92,30.447,73954,0
2009-03-17,30.42,31.372,30.207,31.316,70835,0
2009-03-18,31.185,32.017,30.662,31.548,79821,0
2009-03-19,31.86,31.86,30.42,30.623,54748,0
2009-03-20,30.919,31.166,30.015,30.024,71535,0
2009-03-23,30.716,31.676,30.43,31.676,66971,0
2009-03-24,31.391,31.898,30.539,30.937,37995,0
2009-03-25,31.094,31.804,30.539,31.556,67739,0
2009-03-26,31.908,32.866,31.28,32.866,117915,0
2009-03-27,32.45,33.283,31.86,32.256,86252,0
2009-03-30,31.611,31.953,31.176,31.443,77373,0
2009-03-31,31.86,32.506,31.352,32.017,85610,0
2009-04-01,31.528,32.542,31.528,32.349,71663,0
2009-04-02,33.05,33.181,32.266,32.764,114255,0
2009-04-03,32.969,33.391,32.571,32.8,62009,0
2009-04-06,32.488,32.903,31.843,32.071,48247,0
2009-04-07,31.739,32.636,31.739,31.833,30565,0
2009-04-08,32.156,32.45,31.833,32.284,47860,0
2009-04-09,32.479,32.589,31.843,32.248,82578,0
2009-04-13,31.824,32.284,31.232,31.908,42618,0
2009-04-14,31.427,31.427,30.484,30.966,47369,0
2009-04-15,30.909,31.566,30.253,31.538,50214,0
2009-04-16,31.924,32.165,30.799,31.98,47497,0
2009-04-17,32.09,32.755,31.27,31.989,81334,0
2009-04-20,31.372,31.943,30.827,31.057,55600,0
2009-04-21,31.029,31.879,30.706,31.176,92204,0
2009-04-22,30.456,30.549,29.626,29.893,127557,0
2009-04-23,30.642,33.78,30.17,32.432,289446,0
2009-04-24,32.857,35.396,32.479,34.887,179168,0
2009-04-27,34.868,36.234,34.868,35.525,130585,0
2009-04-28,35.377,36.789,35.377,36.115,106241,0
2009-04-29,36.519,37.049,35.773,36.106,106004,0
2009-04-30,36.457,36.763,35.773,35.773,103469,0
2009-05-01,35.865,36.382,35.653,35.929,70019,0
2009-05-04,36.346,36.772,35.745,36.225,108402,0
2009-05-05,36.439,36.439,35.21,35.477,109103,0
2009-05-06,35.884,35.985,34.343,35.433,89979,0
2009-05-07,35.792,35.958,34.731,35.238,96001,0
2009-05-08,35.719,35.995,35.155,35.792,126789,0
2009-05-11,35.571,36.429,34.877,35.441,46533,0
2009-05-12,35.634,35.838,34.961,35.338,46705,0
2009-05-13,34.98,35.709,34.334,34.656,67029,0
2009-05-14,34.704,35.257,34.352,34.805,74798,0
2009-05-15,34.805,35.358,34.15,34.914,77392,0
2009-05-18,35.238,36.172,34.538,35.496,53647,0
2009-05-19,35.331,35.534,34.842,35.109,82792,0
2009-05-20,35.433,35.561,34.767,34.942,62609,0
2009-05-21,34.563,35.543,34.038,34.704,53696,0
2009-05-22,35.017,35.017,33.955,34.047,35320,0
2009-05-26,33.873,35.624,33.715,35.127,69191,0
2009-05-27,35.007,35.487,34.26,34.285,94376,0
2009-05-28,34.656,34.932,33.595,34.463,61725,0
2009-05-29,34.463,34.74,33.891,34.629,69590,0
2009-06-01,34.047,35.672,33.965,35.331,68977,0
2009-06-02,35.348,36.319,35.247,35.968,118708,0
2009-06-03,36.041,36.309,35.441,36.124,68348,0
2009-06-04,36.346,36.772,35.792,36.65,58530,0
2009-06-05,36.871,36.871,35.072,35.571,63000,0
2009-06-08,35.728,36.078,35.238,35.579,33959,0
2009-06-09,35.763,35.829,35.063,35.119,28923,0
2009-06-10,35.294,35.423,34.213,34.656,94656,0
2009-06-11,34.923,35.266,34.694,34.777,66469,0
2009-06-12,34.61,35.072,34.379,34.832,59720,0
2009-06-15,34.656,34.822,33.8,34.113,68399,0
2009-06-16,34.295,34.684,33.569,33.587,85650,0
2009-06-17,33.706,34.15,33.65,33.706,50738,0
2009-06-18,33.761,34.285,33.696,34.185,20641,0
2009-06-19,34.546,34.989,33.317,33.55,103476,0
2009-06-22,33.457,34.001,32.995,32.995,64020,0
2009-06-23,33.124,33.309,32.183,32.608,101473,0
2009-06-24,32.977,33.309,32.764,32.903,41714,0
2009-06-25,32.764,33.523,32.682,33.344,48821,0
2009-06-26,33.181,33.254,32.673,32.745,683088,0
2009-06-29,32.792,33.495,32.764,33.161,89704,0
2009-06-30,33.283,33.41,32.673,33.133,89998,0
2009-07-01,33.42,34.251,33.42,34.185,61530,0
2009-07-02,33.78,33.78,32.764,33.273,82976,0
2009-07-06,33.245,33.65,32.774,33.559,48746,0
2009-07-07,33.466,33.63,32.969,33.068,56354,0
2009-07-08,33.3,33.344,32.764,32.977,34501,0
2009-07-09,33.273,33.273,32.673,32.764,39751,0
2009-07-10,32.764,33.21,32.459,33.161,42939,0
2009-07-13,33.105,33.945,32.8,33.836,96504,0
2009-07-14,35.294,36.041,34.48,35.322,96878,0
2009-07-15,35.449,36.391,35.449,36.234,89670,0
2009-07-16,36.172,36.916,35.136,36.557,69390,0
2009-07-17,36.659,37.193,35.968,36.068,104186,0
2009-07-20,37.25,37.25,35.579,36.087,68718,0
2009-07-21,36.253,36.614,34.305,34.61,76455,0
2009-07-22,34.563,36.041,34.563,36.005,44213,0
2009-07-23,35.515,36.519,35.322,36.337,107860,0
2009-07-24,36.973,39.225,36.973,38.616,139873,0
2009-07-27,38.765,39.871,38.765,39.844,130956,0
2009-07-28,39.713,40.35,39.374,40.213,143686,0
2009-07-29,39.798,40.388,39.751,40.304,88172,0
2009-07-30,40.388,40.989,39.999,40.527,84483,0
2009-07-31,40.258,41.302,39.981,39.999,74245,0
2009-08-03,40.858,41.071,39.409,40.608,91606,0
2009-08-04,40.472,40.732,40.018,40.472,36383,0
2009-08-05,39.539,40.427,38.82,39.483,41287,0
2009-08-06,39.409,39.919,37.971,38.625,50679,0
2009-08-07,38.746,39.677,38.402,39.465,62942,0
2009-08-10,39.225,39.633,38.717,39.28,23698,0
2009-08-11,39.206,39.595,38.794,39.263,36817,0
2009-08-12,39.418,40.036,38.875,39.557,71890,0
2009-08-13,39.881,40.073,39.115,39.633,36039,0
2009-08-14,39.694,39.694,37.648,38.643,64507,0
2009-08-17,37.961,38.338,37.719,38.061,29028,0
2009-08-18,38.301,39.356,38.136,39.216,72749,0
2009-08-19,39.244,39.788,39.169,39.502,28285,0
2009-08-20,39.356,39.91,39.272,39.825,47642,0
2009-08-21,40.369,40.563,39.677,40.436,68687,0
2009-08-24,40.703,40.822,40.378,40.599,48585,0
2009-08-25,40.665,40.803,40.046,40.608,51395,0
2009-08-26,40.454,41.089,40.454,40.757,50353,0
2009-08-27,40.923,41.2,39.936,40.813,34222,0
2009-08-28,41.008,41.008,40.102,40.766,161639,0
2009-08-31,40.35,40.943,40.083,40.332,52271,0
2009-09-01,40.304,41.257,39.788,40.294,79428,0
2009-09-02,40.213,40.757,40.213,40.508,109377,0
2009-09-03,40.488,40.618,39.926,40.24,44329,0
2009-09-04,40.186,40.508,39.798,40.35,38875,0
2009-09-08,40.774,40.774,39.881,40.498,45649,0
2009-09-09,40.563,40.75,39.981,40.563,34732,0
2009-09-10,40.647,40.647,40.14,40.36,82306,0
2009-09-11,40.445,40.599,40.204,40.213,46896,0
2009-09-14,40.149,40.572,39.936,40.167,57036,0
2009-09-15,40.213,40.407,39.91,40.222,47088,0
2009-09-16,40.14,40.222,39.613,40.204,48747,0
2009-09-17,40.267,40.267,39.548,39.971,32398,0
2009-09-18,40.073,40.599,39.475,39.981,89344,0
2009-09-21,39.76,40.517,39.76,40.427,48186,0
2009-09-22,40.488,40.488,39.871,40.157,67965,0
2009-09-23,40.157,40.157,39.723,39.788,55846,0
2009-09-24,39.741,40.131,39.4,39.686,37730,0
2009-09-25,39.539,39.713,39.196,39.53,35943,0
2009-09-28,39.751,40.608,39.426,40.407,60332,0
2009-09-29,40.498,40.498,39.901,40.073,29528,0
2009-09-30,40.304,40.314,39.299,39.862,52569,0
2009-10-01,39.798,39.835,38.901,38.985,49314,0
2009-10-02,38.855,39.502,38.68,39.253,50677,0
2009-10-05,39.356,39.651,38.765,39.623,50573,0
2009-10-06,39.651,40.056,39.328,39.926,27042,0
2009-10-07,39.798,39.825,39.318,39.502,19063,0
2009-10-08,39.871,39.881,39.365,39.365,40567,0
2009-10-09,39.465,39.807,39.328,39.686,61816,0
2009-10-12,39.502,39.686,38.875,38.92,44425,0
2009-10-13,38.92,39.141,38.366,38.875,42112,0
2009-10-14,39.178,39.566,38.543,39.178,59127,0
2009-10-15,39.05,39.235,38.498,38.68,70251,0
2009-10-16,38.543,38.784,37.979,38.606,84325,0
2009-10-19,38.836,39.493,38.533,39.106,37538,0
2009-10-20,38.958,39.132,38.625,38.81,39130,0
2009-10-21,38.633,39.391,38.551,38.643,65163,0
2009-10-22,38.774,39.206,38.671,38.958,39483,0
2009-10-23,38.948,39.031,38.498,38.671,68010,0
2009-10-26,38.652,38.794,37.583,37.775,52101,0
2009-10-27,38.052,38.301,37.756,37.897,34698,0
2009-10-28,37.62,38.08,37.26,37.26,67097,0
2009-10-29,37.648,37.694,37.001,37.166,37053,0
2009-10-30,37.001,37.001,35.912,36.152,84740,0
2009-11-02,36.243,36.772,35.819,36.457,43503,0
2009-11-03,36.162,36.871,35.875,36.448,55092,0
2009-11-04,36.796,36.843,36.115,36.115,49678,0
2009-11-05,36.5,36.926,36.372,36.881,34205,0
2009-11-06,36.539,37.039,35.985,36.89,31659,0
2009-11-09,37.203,37.212,36.623,37.011,26228,0
2009-11-10,36.945,36.955,36.271,36.355,65790,0
2009-11-11,36.725,36.806,36.382,36.614,33225,0
2009-11-12,36.477,36.677,35.561,35.624,41217,0
2009-11-13,35.838,36.014,35.331,35.736,40933,0
2009-11-16,35.875,36.604,35.119,36.604,56274,0
2009-11-17,36.355,36.686,35.811,36.632,35874,0
2009-11-18,36.087,36.253,35.423,35.865,38985,0
2009-11-19,35.709,35.709,35.109,35.127,57822,0
2009-11-20,35.081,35.682,35.081,35.653,41271,0
2009-11-23,36.068,36.659,36.024,36.494,35631,0
2009-11-24,35.782,36.262,35.515,36.133,33500,0
2009-11-25,36.262,36.262,35.396,35.423,40392,0
2009-11-27,34.538,35.229,33.972,34.223,103464,0
2009-11-30,34.066,34.066,32.479,33.317,124528,0
2009-12-01,33.437,34.343,33.133,34.066,128344,0
2009-12-02,34.141,34.74,34.085,34.629,57275,0
2009-12-03,34.832,34.832,33.854,33.882,58390,0
2009-12-04,34.49,35.053,33.899,34.989,72008,0
2009-12-07,34.932,35.101,34.675,35.072,38253,0
2009-12-08,34.887,34.998,34.343,34.445,34999,0
2009-12-09,34.538,34.767,34.269,34.62,34974,0
2009-12-10,34.805,34.942,33.873,34.176,51900,0
2009-12-11,34.232,34.455,33.687,34.204,36468,0
2009-12-14,34.48,35.044,34.141,35.026,49162,0
2009-12-15,34.842,35.875,34.427,34.907,57073,0
2009-12-16,35.182,35.552,35.081,35.367,54812,0
2009-12-17,35.21,35.406,34.868,35.266,91757,0
2009-12-18,35.534,35.773,34.961,35.719,176799,0
2009-12-21,35.782,36.391,35.763,36.078,47595,0
2009-12-22,35.995,36.916,35.995,36.477,52968,0
2009-12-23,36.585,37.288,36.253,36.834,46893,0
2009-12-24,36.843,37.26,36.843,36.973,12522,0
2009-12-28,37.147,37.27,36.789,37.193,39763,0
2009-12-29,37.156,37.469,36.916,37.288,39498,0
2009-12-30,36.9,37.288,36.715,36.955,60068,0
2009-12-31,36.964,37.398,36.806,36.881,50226,0
2010-01-04,37.424,37.424,36.686,37.102,46916,0
2010-01-05,36.945,37.039,35.406,35.719,126690,0
2010-01-06,35.782,35.912,34.15,34.176,232906,0
2010-01-07,34.295,35.036,33.965,34.998,104438,0
2010-01-08,35.063,35.377,34.859,35.127,52535,0
2010-01-11,34.427,35.182,34.427,34.932,65218,0
2010-01-12,34.665,35.386,34.665,35.377,32634,0
2010-01-13,35.386,36.363,35.238,36.205,74139,0
2010-01-14,36.068,36.253,35.811,35.977,33969,0
2010-01-15,36.152,36.152,35.624,36.068,98942,0
2010-01-19,35.995,36.557,35.995,36.557,69232,0
2010-01-20,36.271,37.111,36.078,37.03,89476,0
2010-01-21,37.102,38.717,36.18,38.117,156338,0
2010-01-22,38.737,41.144,38.212,40.249,214740,0
2010-01-25,40.427,40.517,39.779,40.018,128337,0
2010-01-26,39.835,39.891,39.079,39.426,91364,0
2010-01-27,39.426,40.083,39.178,39.668,63644,0
2010-01-28,39.686,39.713,38.882,39.013,69090,0
2010-01-29,39.041,39.28,38.578,38.587,73560,0
2010-02-01,38.765,38.784,38.136,38.264,44291,0
2010-02-02,38.301,38.846,38.301,38.652,74392,0
2010-02-03,38.671,38.91,38.578,38.836,58750,0
2010-02-04,38.671,38.846,38.384,38.402,65211,0
2010-02-05,38.533,38.671,38.052,38.431,48795,0
2010-02-08,38.347,38.47,37.658,38.212,64874,0
2010-02-09,38.489,38.958,38.431,38.774,76664,0
2010-02-10,38.533,38.755,38.301,38.551,40630,0
2010-02-11,38.412,39.031,38.393,38.901,46851,0
2010-02-12,38.68,39.28,38.616,39.206,38657,0
2010-02-16,39.374,39.382,38.948,39.382,52158,0
2010-02-17,39.586,39.586,39.235,39.502,87144,0
2010-02-18,39.308,39.455,39.06,39.418,34296,0
2010-02-19,39.445,40.167,39.445,39.779,62909,0
2010-02-22,39.999,40.14,39.548,40.122,62929,0
2010-02-23,40.149,40.445,39.4,40.24,49070,0
2010-02-24,40.472,40.895,40.286,40.563,24687,0
2010-02-25,39.946,40.249,39.356,39.999,47559,0
2010-02-26,40.149,40.277,39.337,39.418,88497,0
2010-03-01,39.225,39.844,38.875,38.966,105414,0
2010-03-02,38.985,40.102,38.891,39.041,175239,0
2010-03-03,39.216,39.365,38.975,39.06,53816,0
2010-03-04,39.169,39.382,38.975,39.07,52010,0
2010-03-05,39.122,39.253,38.92,39.216,65285,0
2010-03-08,39.328,39.613,39.225,39.365,23354,0
2010-03-09,39.28,40.581,39.28,40.581,98311,0
2010-03-10,40.463,40.905,40.231,40.784,70737,0
2010-03-11,40.445,41.439,40.018,40.858,52032,0
2010-03-12,40.866,41.385,40.167,40.722,86246,0
2010-03-15,40.553,41.338,40.498,40.813,74427,0
2010-03-16,40.813,40.83,40.332,40.713,32307,0
2010-03-17,40.656,41.172,40.563,40.961,26647,0
2010-03-18,40.774,41.275,40.618,41.008,44776,0
2010-03-19,41.219,41.219,40.508,40.618,86412,0
2010-03-22,40.517,41.099,40.508,40.915,19013,0
2010-03-23,40.979,41.275,40.757,41.2,44905,0
2010-03-24,40.979,41.257,40.952,41.153,41381,0
2010-03-25,41.191,41.358,40.618,40.84,46991,0
2010-03-26,40.84,41.089,40.722,40.905,38526,0
2010-03-29,40.876,40.979,40.398,40.563,35768,0
2010-03-30,40.732,40.943,40.204,40.286,37376,0
2010-03-31,40.196,40.665,40.122,40.122,61304,0
2010-04-01,40.249,40.369,39.741,39.853,47681,0
2010-04-05,39.835,40.157,39.779,40.157,33418,0
2010-04-06,39.989,40.794,39.989,40.656,29261,0
2010-04-07,40.498,40.75,40.407,40.637,40888,0
2010-04-08,40.656,40.952,40.488,40.674,28586,0
2010-04-09,40.866,40.952,40.463,40.628,28690,0
2010-04-12,40.517,40.628,40.332,40.608,27350,0
2010-04-13,40.665,40.665,40.083,40.369,72393,0
2010-04-14,40.378,40.517,39.668,40.083,223034,0
2010-04-15,39.936,40.378,39.936,39.963,116540,0
2010-04-16,39.999,40.803,39.28,40.703,97084,0
2010-04-19,40.693,41.401,40.536,41.062,77022,0
2010-04-20,41.2,42.659,41.134,42.64,105263,0
2010-04-21,42.464,43.497,42.29,43.267,95712,0
2010-04-22,42.889,43.534,42.528,43.534,87858,0
2010-04-23,43.476,44.551,43.236,43.969,123351,0
2010-04-26,43.951,44.069,43.451,43.683,68867,0
2010-04-27,43.543,43.887,42.907,43.397,124109,0
2010-04-28,43.601,44.033,43.249,43.592,66265,0
2010-04-29,43.461,44.524,43.461,44.449,70024,0
2010-04-30,44.246,44.439,42.981,42.999,122292,0
2010-05-03,43.352,44.568,42.999,44.506,60477,0
2010-05-04,44.015,44.015,43.343,43.525,57309,0
2010-05-05,43.286,43.592,42.99,43.038,35923,0
2010-05-06,43.175,43.249,40.989,41.865,103139,0
2010-05-07,42.106,42.116,41.348,41.42,96475,0
2010-05-10,42.677,42.981,42.252,42.714,47519,0
2010-05-11,42.252,43.829,42.252,43.639,31489,0
2010-05-12,43.848,44.292,43.461,44.273,45242,0
2010-05-13,44.042,44.717,44.006,44.402,34636,0
2010-05-14,44.134,44.615,43.71,44.265,45049,0
2010-05-17,44.605,44.773,43.381,44.154,53181,0
2010-05-18,44.411,44.726,43.792,43.997,33213,0
2010-05-19,44.337,44.337,43.267,43.497,55641,0
2010-05-20,43.258,43.629,42.455,42.484,90708,0
2010-05-21,42.243,43.343,41.975,43.239,151647,0
2010-05-24,43.084,43.362,42.464,42.88,44633,0
2010-05-25,42.464,42.538,41.596,41.716,59180,0
2010-05-26,41.865,42.133,41.238,41.257,226599,0
2010-05-27,41.9,41.9,41.42,41.744,61086,0
2010-05-28,41.763,41.773,41.008,41.008,113017,0
2010-06-01,40.915,41.515,40.628,40.75,66610,0
2010-06-02,40.858,41.792,40.498,41.652,64273,0
2010-06-03,41.892,42.152,41.238,41.716,43098,0
2010-06-04,40.923,41.505,40.018,40.517,73053,0
2010-06-07,40.732,41.525,40.036,40.14,50349,0
2010-06-08,40.417,40.48,39.713,40.204,28490,0
2010-06-09,40.618,41.257,39.981,40.177,30785,0
2010-06-10,40.75,41.238,40.341,40.969,40037,0
2010-06-11,40.544,40.84,40.277,40.656,45876,0
2010-06-14,40.961,41.302,40.323,40.656,33240,0
2010-06-15,41.017,41.468,40.83,41.302,43865,0
2010-06-16,41.017,41.477,40.713,41.052,19247,0
2010-06-17,41.257,41.283,40.637,40.866,28060,0
2010-06-18,41.115,41.283,40.581,40.581,85387,0
2010-06-21,41.026,41.026,40.304,40.608,66129,0
2010-06-22,40.858,41.21,40.517,40.608,31558,0
2010-06-23,40.608,41.302,40.378,40.979,37254,0
2010-06-24,40.665,41.32,40.665,41.125,40346,0
2010-06-25,41.32,41.847,40.969,41.401,145172,0
2010-06-28,41.293,41.552,40.784,41.008,47448,0
2010-06-29,40.608,40.803,39.825,40.028,80104,0
2010-06-30,40.154,40.228,38.827,38.855,55589,0
2010-07-01,39.079,39.713,38.347,39.623,61631,0
2010-07-02,39.936,39.936,38.311,39.391,28055,0
2010-07-06,39.703,40.314,39.097,39.206,49409,0
2010-07-07,39.455,40.065,39.328,39.971,33902,0
2010-07-08,40.341,40.766,40.131,40.766,39762,0
2010-07-09,40.608,40.923,40.454,40.858,27411,0
2010-07-12,40.722,40.784,40.073,40.131,21465,0
2010-07-13,40.647,41.535,40.388,41.401,68333,0
2010-07-14,41.163,41.734,40.979,41.515,39320,0
2010-07-15,41.505,41.505,40.876,41.107,30743,0
2010-07-16,40.766,40.766,40.036,40.167,84890,0
2010-07-19,40.398,40.488,39.901,40.073,35312,0
2010-07-20,39.919,40.417,39.788,40.167,48937,0
2010-07-21,40.436,40.508,39.566,39.576,35418,0
2010-07-22,40.073,40.369,39.576,39.686,122108,0
2010-07-23,39.4,39.483,37.469,39.4,151161,0
2010-07-26,39.623,39.623,38.93,39.557,68817,0
2010-07-27,39.853,40.028,39.521,39.623,48313,0
2010-07-28,39.455,39.455,38.846,38.882,36154,0
2010-07-29,39.28,39.28,38.384,38.91,19041,0
2010-07-30,38.32,38.875,38.32,38.498,52018,0
2010-08-02,39.013,39.426,38.338,38.56,38435,0
2010-08-03,38.578,39.436,38.56,38.569,82867,0
2010-08-04,38.765,39.576,38.765,39.196,68756,0
2010-08-05,39.013,39.418,38.015,38.071,83632,0
2010-08-06,37.926,38.274,37.001,37.039,89877,0
2010-08-09,37.371,37.46,36.744,37.344,42295,0
2010-08-10,36.908,37.63,36.908,37.278,65172,0
2010-08-11,36.659,37.25,36.632,36.725,99439,0
2010-08-12,36.271,36.548,36.205,36.355,50215,0
2010-08-13,36.106,36.429,35.728,35.811,37423,0
2010-08-16,35.811,36.355,35.487,35.884,56004,0
2010-08-17,36.281,36.494,35.829,36.115,89901,0
2010-08-18,36.014,36.014,35.534,35.543,51197,0
2010-08-19,35.525,35.525,35.026,35.257,60537,0
2010-08-20,35.026,35.257,34.538,34.868,72843,0
2010-08-23,35.081,35.386,34.75,34.805,33231,0
2010-08-24,34.427,34.877,34.417,34.427,49425,0
2010-08-25,34.195,35.044,34.15,34.98,74309,0
2010-08-26,34.998,35.146,34.463,34.759,63361,0
2010-08-27,35.127,35.127,34.398,35.036,56828,0
2010-08-30,34.859,35.229,34.427,34.427,46438,0
2010-08-31,34.325,35.102,34.213,34.844,61798,0
2010-09-01,35.284,35.396,34.932,35.348,107358,0
2010-09-02,35.515,35.515,34.989,35.266,47183,0
2010-09-03,35.598,35.753,35.423,35.663,61832,0
2010-09-07,35.433,35.579,35.072,35.155,53867,0
2010-09-08,35.312,35.663,35.257,35.571,131841,0
2010-09-09,35.893,35.977,35.274,35.634,29581,0
2010-09-10,35.792,36.215,35.534,35.829,61983,0
2010-09-13,36.031,36.124,35.858,36.014,64081,0
2010-09-14,35.958,36.253,35.829,35.977,61016,0
2010-09-15,35.848,36.429,35.848,36.319,24828,0
2010-09-16,36.189,36.566,36.189,36.566,40519,0
2010-09-17,36.89,37.147,36.557,37.02,64166,0
2010-09-20,36.983,37.987,36.852,37.897,55238,0
2010-09-21,37.775,38.155,37.441,37.812,38047,0
2010-09-22,37.63,37.979,37.298,37.489,33742,0
2010-09-23,37.138,38.515,37.068,37.648,91727,0
2010-09-24,38.089,38.551,37.737,38.533,40458,0
2010-09-27,38.533,38.746,38.311,38.643,64625,0
2010-09-28,38.507,39.188,38.089,39.115,56094,0
2010-09-29,38.875,39.122,38.366,39.115,52797,0
2010-09-30,39.432,39.432,38.554,38.702,73753,0
2010-10-01,39.022,39.308,38.689,39.178,30925,0
2010-10-04,39.365,39.382,38.384,38.431,32649,0
2010-10-05,38.836,39.633,38.56,39.475,50634,0
2010-10-06,39.521,40.323,39.445,39.936,61569,0
2010-10-07,40.267,41.544,39.659,40.472,61892,0
2010-10-08,40.407,40.794,39.798,40.647,37431,0
2010-10-11,39.901,41.017,39.901,40.249,25163,0
2010-10-12,40.112,40.222,39.731,39.835,21529,0
2010-10-13,39.971,41.071,39.816,40.849,34443,0
2010-10-14,40.732,41.348,40.036,41.348,25815,0
2010-10-15,41.716,41.716,40.784,40.83,120614,0
2010-10-18,40.979,41.401,40.952,40.979,30085,0
2010-10-19,40.599,41.026,40.222,40.436,44623,0
2010-10-20,40.417,40.803,40.046,40.24,44255,0
2010-10-21,40.527,40.527,38.802,39.633,38093,0
2010-10-22,39.633,39.853,39.115,39.77,65618,0
2010-10-25,40.028,40.028,39.521,39.595,21195,0
2010-10-26,39.356,39.731,39.253,39.613,30470,0
2010-10-27,39.346,39.613,38.828,39.041,22559,0
2010-10-28,39.374,39.455,38.451,39.299,29418,0
2010-10-29,39.972,39.972,39.074,39.564,16766,0
2010-11-01,39.566,39.731,38.836,39.004,13011,0
2010-11-02,39.225,40.167,39.225,39.798,43297,0
2010-11-03,39.926,39.946,39.272,39.723,24039,0
2010-11-04,40.378,40.784,39.328,39.779,55463,0
2010-11-05,39.981,40.249,39.703,40.14,30848,0
2010-11-08,40.122,40.249,39.566,39.741,24487,0
2010-11-09,39.731,39.779,39.05,39.289,34881,0
2010-11-10,39.426,39.989,38.802,39.881,40808,0
2010-11-11,39.455,40.018,39.28,39.686,13739,0
2010-11-12,39.308,39.365,38.82,39.004,23452,0
2010-11-15,39.475,39.686,39.465,39.475,13273,0
2010-11-16,39.235,39.511,38.384,38.689,36361,0
2010-11-17,38.578,38.755,38.248,38.402,15604,0
2010-11-18,38.578,40.131,38.578,39.853,33775,0
2010-11-19,39.926,40.167,39.445,39.677,39379,0
2010-11-22,39.613,39.881,39.216,39.623,16381,0
2010-11-23,39.206,39.731,39.206,39.53,17582,0
2010-11-24,39.919,41.043,39.919,40.876,52656,0
2010-11-26,40.741,41.21,40.204,41.2,11878,0
2010-11-29,40.876,42.63,40.876,42.382,105314,0
2010-11-30,42.228,42.729,41.867,42.228,163192,0
2010-12-01,42.77,44.66,42.77,43.507,113064,0
2010-12-02,43.443,44.282,42.99,44.078,61875,0
2010-12-03,43.934,44.763,43.765,44.516,38107,0
2010-12-06,44.347,45.87,44.347,45.363,73903,0
2010-12-07,45.547,46.036,45.197,45.27,82868,0
2010-12-08,45.27,45.584,44.421,44.587,42227,0
2010-12-09,44.577,44.669,43.629,44.125,80519,0
2010-12-10,44.096,44.891,43.897,44.533,43372,0
2010-12-13,44.421,44.829,43.443,44.282,42286,0
2010-12-14,44.301,44.66,44.078,44.292,50616,0
2010-12-15,44.078,44.726,43.877,44.516,42835,0
2010-12-16,44.543,45.291,44.282,45.226,40574,0
2010-12-17,45.149,45.612,44.496,45.308,125968,0
2010-12-20,45.27,45.537,44.635,44.938,71612,0
2010-12-21,45.224,45.428,44.856,45.187,29418,0
2010-12-22,45.308,45.474,44.956,45.067,22949,0
2010-12-23,45.215,45.723,44.911,45.316,52062,0
2010-12-27,45.353,45.602,45.159,45.557,11447,0
2010-12-28,45.768,46.119,45.501,46.028,19274,0
2010-12-29,46.082,46.128,45.98,46.072,9362,0
2010-12-30,46.082,46.378,45.47,45.47,30608,0
2010-12-31,45.283,45.535,44.521,44.521,21671,0
2011-01-03,44.449,45.955,44.449,45.631,100748,0
2011-01-04,45.889,45.889,44.033,44.144,33496,0
2011-01-05,44.273,44.273,43.185,43.839,62497,0
2011-01-06,43.925,43.934,43.406,43.648,32910,0
2011-01-07,43.765,43.877,42.5,43.424,51095,0
2011-01-10,43.381,44.21,43.038,44.173,43152,0
2011-01-11,44.282,45.077,44.125,44.974,79312,0
2011-01-12,45.391,45.483,44.911,45.134,53152,0
2011-01-13,45.224,45.27,44.689,45.022,35149,0
2011-01-14,45.002,45.428,44.439,45.057,74454,0
2011-01-18,44.734,45.134,44.577,45.039,48413,0
2011-01-19,45.079,45.079,44.014,44.078,52925,0
2011-01-20,43.792,44.301,43.381,43.497,58986,0
2011-01-21,43.683,43.683,40.915,40.998,86233,0
2011-01-24,40.213,40.83,39.731,40.508,102415,0
2011-01-25,40.286,40.722,39.989,40.454,73457,0
2011-01-26,40.722,40.722,39.891,40.544,52455,0
2011-01-27,40.59,40.59,39.953,40.157,40770,0
2011-01-28,40.35,40.35,39.151,39.337,85372,0
2011-01-31,39.688,39.755,38.682,39.194,128070,0
2011-02-01,39.289,40.369,39.244,40.065,122391,0
2011-02-02,39.871,40.323,39.365,39.862,23809,0
2011-02-03,39.878,40.1,39.572,39.943,35944,0
2011-02-04,39.891,40.073,39.391,39.881,111171,0
2011-02-07,39.825,40.24,39.623,40.046,39062,0
2011-02-08,39.953,40.332,39.677,40.332,33534,0
2011-02-09,40.008,40.222,39.604,40.083,38796,0
2011-02-10,40.054,40.627,39.859,40.035,58349,0
2011-02-11,39.936,40.647,39.871,40.536,18063,0
2011-02-14,40.536,40.998,40.536,40.794,56581,0
2011-02-15,40.774,41.2,40.599,40.684,83769,0
2011-02-16,40.784,41.302,40.647,41.229,117328,0
2011-02-18,42.237,42.377,41.941,42.264,39698,0
2011-02-22,42.179,42.41,41.928,42.29,54909,0
2011-02-23,42.28,42.344,41.089,41.089,85153,0
2011-02-24,41.302,42.069,41.302,41.716,79169,0
2011-02-25,41.664,42.996,41.507,42.358,111542,0
2011-02-28,41.898,42.25,40.128,40.58,199146,0
2011-03-01,40.589,40.683,39.795,40.147,195744,0
2011-03-02,40.34,40.406,39.823,40.202,54973,0
2011-03-03,40.562,41.517,40.358,40.943,147794,0
2011-03-04,40.84,41.026,40.461,41.026,44207,0
2011-03-07,41.339,41.339,40.194,40.607,41843,0
2011-03-08,40.516,41.645,40.109,41.571,128316,0
2011-03-09,41.258,41.941,40.821,41.655,46877,0
2011-03-10,41.116,41.369,40.74,40.905,47685,0
2011-03-11,41.026,41.026,40.266,40.444,38014,0
2011-03-14,40.526,41.154,39.978,40.803,51627,0
2011-03-15,40.507,40.849,39.832,40.58,34153,0
2011-03-16,40.406,40.757,39.96,40.202,53937,0
2011-03-17,40.896,40.896,40.108,40.228,58279,0
2011-03-18,40.425,41.394,40.22,41.394,75568,0
2011-03-21,41.71,42.274,41.645,42.274,27160,0
2011-03-22,42.284,42.748,42.11,42.561,27654,0
2011-03-23,42.469,43.541,42.284,42.847,90789,0
2011-03-24,43.421,43.551,43.081,43.369,50931,0
2011-03-25,43.369,43.59,42.405,42.488,56146,0
2011-03-28,42.748,43.099,42.155,42.321,70433,0
2011-03-29,42.664,43.182,42.387,42.876,26692,0
2011-03-30,42.599,43.476,42.599,43.209,34840,0
2011-03-31,43.307,43.68,42.999,43.558,36090,0
2011-04-01,43.349,44.588,43.349,44.106,29993,0
2011-04-04,44.282,44.802,44.282,44.643,24787,0
2011-04-05,44.516,45.126,44.402,44.792,37489,0
2011-04-06,44.811,45.126,44.347,44.774,18519,0
2011-04-07,44.883,44.883,44.096,44.44,32506,0
2011-04-08,44.849,44.922,43.818,43.818,46160,0
2011-04-11,43.933,43.933,43.385,43.468,40106,0
2011-04-12,42.691,43.56,42.682,42.922,31744,0
2011-04-13,43.005,43.283,42.561,43.063,65036,0
2011-04-14,42.977,43.541,42.607,43.421,56032,0
2011-04-15,43.274,44.201,43.274,44.051,75365,0
2011-04-18,43.431,43.709,43.125,43.637,39986,0
2011-04-19,43.681,43.755,43.476,43.637,36894,0
2011-04-20,43.59,44.402,43.59,44.347,58583,0
2011-04-21,43.886,44.849,43.886,44.727,42056,0
2011-04-25,43.58,44.507,43.58,44.449,29591,0
2011-04-26,43.513,44.384,42.441,44.256,63737,0
2011-04-27,44.182,45.477,44.182,45.431,42692,0
2011-04-28,45.856,46.273,45.422,46.273,49536,0
2011-04-29,46.273,47.175,46.179,47.028,53553,0
2011-05-02,47.448,47.873,46.236,46.726,34886,0
2011-05-03,45.878,46.816,45.795,46.666,51060,0
2011-05-04,46.411,47.061,46.2,46.669,43603,0
2011-05-05,46.585,47.03,46.185,46.416,29479,0
2011-05-06,46.726,47.013,45.828,45.837,55182,0
2011-05-09,45.718,46.588,45.448,46.496,72352,0
2011-05-10,47.003,47.976,46.57,47.836,40214,0
2011-05-11,47.556,47.826,47.268,47.66,36109,0
2011-05-12,47.53,49.457,47.088,48.825,38072,0
2011-05-13,48.723,49.075,47.577,48.079,21662,0
2011-05-16,47.986,48.346,47.466,47.735,90254,0
2011-05-17,47.154,48.385,47.154,47.938,24184,0
2011-05-18,47.845,47.956,47.061,47.338,42453,0
2011-05-19,47.243,48.021,46.965,47.661,54462,0
2011-05-20,47.317,47.706,46.547,47.049,58723,0
2011-05-23,46.506,46.866,46.245,46.283,42312,0
2011-05-24,46.458,46.458,45.494,45.931,51631,0
2011-05-25,45.772,46.014,45.218,45.808,45852,0
2011-05-26,45.606,46.458,45.394,46.43,35298,0
2011-05-27,46.482,46.981,46.232,46.703,13207,0
2011-05-31,46.707,47.841,46.522,47.676,71623,0
2011-06-01,47.53,47.634,45.792,46.096,37815,0
2011-06-02,46.044,46.981,45.119,45.803,35331,0
2011-06-03,45.099,45.572,44.709,44.719,54672,0
2011-06-06,44.636,45.664,44.488,44.517,44361,0
2011-06-07,44.865,45.163,44.282,44.7,22727,0
2011-06-08,44.661,45.21,44.273,44.978,30297,0
2011-06-09,45.228,45.228,43.635,44.172,53683,0
2011-06-10,43.922,44.162,43.215,43.446,25466,0
2011-06-13,43.914,43.914,43.104,43.402,39832,0
2011-06-14,43.977,44.22,43.012,44.133,34132,0
2011-06-15,43.625,44.041,43.299,43.625,26044,0
2011-06-16,43.525,44.577,43.333,44.485,25918,0
2011-06-17,44.719,45.061,44.143,44.517,53274,0
2011-06-20,44.311,44.765,44.041,44.755,37171,0
2011-06-21,44.968,45.84,44.793,45.591,43289,0
2011-06-22,45.303,45.812,45.128,45.128,19346,0
2011-06-23,44.746,45.425,44.579,45.349,27076,0
2011-06-24,45.377,45.554,44.84,45.016,74981,0
2011-06-27,45.154,45.693,45.061,45.349,32971,0
2011-06-28,45.581,45.722,45.071,45.674,30188,0
2011-06-29,45.674,45.98,44.736,45.795,22899,0
2011-06-30,45.992,46.373,45.629,46.254,27181,0
2011-07-01,46.368,47.336,46.137,47.103,56004,0
2011-07-05,47.122,47.336,46.78,47.159,34381,0
2011-07-06,47.255,47.711,46.867,47.62,31555,0
2011-07-07,48.096,48.617,47.595,48.096,26918,0
2011-07-08,47.585,48.03,47.176,47.91,21956,0
2011-07-11,47.547,47.547,46.547,47.25,23927,0
2011-07-12,46.889,47.844,46.889,47.437,33189,0
2011-07-13,47.355,47.734,46.387,47.576,56372,0
2011-07-14,47.52,47.595,46.742,47.02,31754,0
2011-07-15,47.059,47.446,46.646,47.268,27453,0
2011-07-18,46.637,47.195,46.387,46.502,17212,0
2011-07-19,46.746,47.246,46.39,47.09,43957,0
2011-07-20,47.059,47.059,46.035,46.943,36230,0
2011-07-21,47.232,48.142,46.963,48.079,42864,0
2011-07-22,48.17,48.17,46.943,47.446,28000,0
2011-07-25,46.907,47.595,46.529,47.076,25006,0
2011-07-26,48.493,51.564,46.512,49.266,99013,0
2011-07-27,49.257,50.119,48.253,48.502,82595,0
2011-07-28,48.724,50.009,47.591,47.796,52728,0
2011-07-29,47.552,48.103,46.875,47.953,38460,0
2011-08-01,48.559,49.31,47.113,47.976,71549,0
2011-08-02,47.498,48.129,46.476,46.505,34207,0
2011-08-03,46.77,47.159,45.812,46.733,31896,0
2011-08-04,46.736,47.155,44.505,44.505,39175,0
2011-08-05,44.885,45.507,43.077,44.337,50284,0
2011-08-08,41.481,45.322,40.154,40.97,85866,0
2011-08-09,42.853,43.725,40.128,43.197,110173,0
2011-08-10,41.313,42.335,41.313,41.629,103177,0
2011-08-11,42.094,44.44,41.944,43.855,66238,0
2011-08-12,43.95,44.661,43.087,44.488,63586,0
2011-08-15,44.56,45.544,43.977,45.433,46983,0
2011-08-16,44.728,45.275,43.865,44.636,65811,0
2011-08-17,44.652,45.516,44.534,45.182,45563,0
2011-08-18,44.077,45.341,43.95,44.534,111736,0
2011-08-19,43.762,44.978,43.762,44.652,57952,0
2011-08-22,45.722,45.722,44.273,44.644,63423,0
2011-08-23,43.328,46.323,43.328,46.128,51111,0
2011-08-24,45.954,46.953,45.451,46.637,44017,0
2011-08-25,46.863,47.222,45.016,45.061,57794,0
2011-08-26,44.82,45.749,44.121,45.62,34138,0
2011-08-29,45.944,47.049,45.812,47.02,36462,0
2011-08-30,46.742,47.734,46.331,47.475,56082,0
2011-08-31,47.726,47.764,45.89,46.951,52214,0
2011-09-01,46.826,47.103,45.359,45.999,48387,0
2011-09-02,44.593,45.665,44.033,44.369,35790,0
2011-09-06,43.257,44.253,42.689,44.15,65696,0
2011-09-07,44.689,45.535,44.353,45.498,57533,0
2011-09-08,45.089,45.823,44.903,45.359,40341,0
2011-09-09,44.959,44.959,43.525,44.13,61746,0
2011-09-12,43.423,44.485,43.414,44.335,28573,0
2011-09-13,44.523,44.903,44.002,44.82,44587,0
2011-09-14,45.303,45.851,44.121,45.425,40815,0
2011-09-15,45.851,45.889,44.93,45.889,22431,0
2011-09-16,45.861,46.505,45.563,45.796,71079,0
2011-09-19,45.034,45.526,44.093,45.034,48541,0
2011-09-20,45.22,45.573,44.317,44.335,31575,0
2011-09-21,44.438,44.884,43.275,43.423,66896,0
2011-09-22,43.053,44.15,42.095,43.64,94566,0
2011-09-23,44.967,44.967,43.497,44.263,72907,0
2011-09-26,43.946,44.495,43.304,44.253,61235,0
2011-09-27,44.967,47.488,44.783,46.912,108442,0
2011-09-28,46.912,46.948,44.485,44.55,62405,0
2011-09-29,44.856,46.102,44.615,45.256,39034,0
2011-09-30,44.941,46.232,44.522,44.689,56704,0
2011-10-03,44.41,45.516,42.29,42.327,71623,0
2011-10-04,41.964,44.689,41.964,44.438,83919,0
2011-10-05,43.842,44.967,43.631,44.642,50974,0
2011-10-06,44.505,44.903,43.992,44.82,47879,0
2011-10-07,44.65,46.159,44.642,45.368,75203,0
2011-10-10,46.177,46.177,44.14,45.313,78681,0
2011-10-11,44.783,45.545,44.717,45.137,44062,0
2011-10-12,45.657,45.842,45.265,45.461,50193,0
2011-10-13,45.349,45.787,44.959,45.657,23211,0
2011-10-14,46.01,46.505,45.749,46.381,33288,0
2011-10-17,45.851,46.197,44.615,45.089,37972,0
2011-10-18,45.173,46.659,44.744,46.429,39734,0
2011-10-19,46.371,46.707,44.893,45.118,36538,0
2011-10-20,45.145,45.62,44.587,45.526,20459,0
2011-10-21,46.177,46.177,45.284,46.029,42294,0
2011-10-24,46.029,46.522,45.787,46.512,27646,0
2011-10-25,45.862,46.263,44.547,44.752,42690,0
2011-10-26,46.281,46.308,44.532,46.216,42009,0
2011-10-27,47.146,49.627,46.622,49.618,83771,0
2011-10-28,49.527,50.159,48.875,49.078,46749,0
2011-10-31,48.41,48.801,47.858,47.941,48330,0
2011-11-01,46.431,47.391,45.424,45.619,52591,0
2011-11-02,46.371,49.144,45.823,46.55,41503,0
2011-11-03,46.273,48.21,45.938,48.11,37613,0
2011-11-04,47.327,47.327,46.103,46.833,21115,0
2011-11-07,46.505,46.957,45.582,46.912,18295,0
2011-11-08,47.099,47.48,46.159,47.387,35654,0
2011-11-09,46.589,46.931,45.136,45.162,43139,0
2011-11-10,46.273,46.439,45.097,45.563,32379,0
2011-11-11,45.833,46.892,45.61,46.736,74699,0
2011-11-14,46.688,47.063,45.6,45.823,55541,0
2011-11-15,45.918,47.433,45.331,47.313,39264,0
2011-11-16,46.727,47.983,46.522,46.707,29424,0
2011-11-17,46.541,47.516,46.207,46.56,34966,0
2011-11-18,46.569,47.108,46.467,46.717,20934,0
2011-11-21,46.169,46.63,45.341,45.368,23511,0
2011-11-22,45.248,45.62,44.802,44.856,44025,0
2011-11-23,44.642,44.849,43.173,43.563,38274,0
2011-11-25,43.539,43.837,43.213,43.251,27060,0
2011-11-28,44.505,45.089,43.795,45.089,64024,0
2011-11-29,45.181,45.461,45.025,45.21,26342,0
2011-11-30,46.881,48.334,45.14,48.25,112506,0
2011-12-01,48.028,49.221,47.61,47.649,48382,0
2011-12-02,48.072,48.286,47.475,48.007,34973,0
2011-12-05,48.053,48.759,47.969,48.698,47836,0
2011-12-06,48.64,50.72,48.64,50.459,90423,0
2011-12-07,49.963,50.252,49.124,50.021,37227,0
2011-12-08,49.471,49.471,48.296,48.39,53982,0
2011-12-09,48.575,50.412,48.452,50.262,54254,0
2011-12-12,49.761,49.761,48.825,49.48,57675,0
2011-12-13,49.861,49.89,47.959,48.462,49918,0
2011-12-14,48.426,48.517,47.783,47.819,45616,0
2011-12-15,48.452,49.105,47.345,48.95,24663,0
2011-12-16,48.95,49.572,48.191,48.95,187914,0
2011-12-19,48.959,49.413,47.707,48.033,48529,0
2011-12-20,48.959,49.664,48.508,49.518,70025,0
2011-12-21,49.423,50.346,49.191,50.021,55830,0
2011-12-22,50.104,50.578,49.413,49.582,30525,0
2011-12-23,49.684,49.769,47.969,49.684,14304,0
2011-12-27,49.31,50.327,49.31,49.805,18074,0
2011-12-28,49.48,49.674,48.788,48.893,26000,0
2011-12-29,48.977,50.189,48.977,50.169,22268,0
2011-12-30,50.048,50.143,49.518,49.674,33514,0
2012-01-03,50.262,50.504,49.191,49.357,42339,0
2012-01-04,48.94,49.572,48.864,48.931,16925,0
2012-01-05,48.604,49.143,48.286,49.049,21357,0
2012-01-06,48.835,49.348,48.5,49.096,34337,0
2012-01-09,48.931,49.124,48.371,48.679,45207,0
2012-01-10,49.265,49.265,48.471,49.049,41515,0
2012-01-11,48.508,48.94,48.201,48.816,29240,0
2012-01-12,48.788,48.921,48.276,48.893,14881,0
2012-01-13,48.268,48.893,47.989,48.063,27338,0
2012-01-17,48.308,48.454,47.203,48.157,68590,0
2012-01-18,48.191,48.332,47.52,48.201,39300,0
2012-01-19,46.16,48.921,46.16,48.825,34325,0
2012-01-20,48.306,49.182,48.238,49.096,33452,0
2012-01-23,48.994,48.994,48.258,48.66,24770,0
2012-01-24,44.891,46.823,43.568,46.672,149644,0
2012-01-25,46.534,46.877,45.358,46.581,61392,0
2012-01-26,46.625,46.804,46.401,46.598,36342,0
2012-01-27,46.431,47.41,46.431,47.038,25938,0
2012-01-30,46.524,47.297,46.459,47.084,35996,0
2012-01-31,47.447,47.699,46.63,47.577,58994,0
2012-02-01,47.69,48.381,47.428,48.183,83979,0
2012-02-02,48.136,49.059,47.837,48.707,40685,0
2012-02-03,48.968,50.076,48.959,49.291,57856,0
2012-02-06,48.816,49.201,48.508,48.825,39167,0
2012-02-07,48.896,49.148,47.811,47.96,57715,0
2012-02-08,48.801,48.801,47.838,48.436,62245,0
2012-02-09,48.324,48.653,48.111,48.419,44127,0
2012-02-10,48.025,48.452,47.447,47.447,49660,0
2012-02-13,48.11,48.527,47.744,48.219,29528,0
2012-02-14,47.754,48.342,47.345,47.539,35787,0
2012-02-15,47.644,47.894,46.672,46.767,46059,0
2012-02-16,46.914,48.091,46.795,47.69,51849,0
2012-02-17,47.949,48.043,47.307,47.624,29306,0
2012-02-21,47.596,47.81,47.317,47.428,23545,0
2012-02-22,47.307,47.493,46.961,46.989,24788,0
2012-02-23,46.895,48.408,46.795,48.371,42058,0
2012-02-24,48.24,48.24,47.428,47.858,31665,0
2012-02-27,47.456,47.456,46.71,47.048,50183,0
2012-02-28,47.288,47.465,46.71,46.86,41019,0
2012-02-29,46.847,47.314,46.743,46.781,63156,0
2012-03-01,47.102,47.345,46.672,46.7,72480,0
2012-03-02,46.614,46.727,45.801,46.062,35445,0
2012-03-05,45.961,46.428,45.943,46.418,23527,0
2012-03-06,46.195,46.398,45.624,45.876,32690,0
2012-03-07,45.924,46.342,45.634,46.241,22756,0
2012-03-08,46.456,46.821,45.793,46.727,24767,0
2012-03-09,46.614,47.475,46.351,46.921,34809,0
2012-03-12,46.94,47.68,46.775,47.501,48440,0
2012-03-13,47.895,48.084,47.391,48.054,23121,0
2012-03-14,47.998,48.092,47.157,47.335,17789,0
2012-03-15,47.493,47.625,46.737,47.557,26893,0
2012-03-16,47.634,47.765,47.203,47.326,72225,0
2012-03-19,47.625,48.288,47.277,47.672,20678,0
2012-03-20,47.391,47.672,47.149,47.4,17987,0
2012-03-21,47.52,48.41,47.484,47.557,28441,0
2012-03-22,47.083,47.355,46.811,47.258,43397,0
2012-03-23,47.811,48.074,47.364,48.026,42241,0
2012-03-26,48.324,49.062,48.298,48.828,38184,0
2012-03-27,48.782,49.343,48.436,48.916,43999,0
2012-03-28,48.691,49.024,48.691,48.848,44096,0
2012-03-29,48.673,49.024,48.673,48.925,34919,0
2012-03-30,49.314,49.314,48.607,49.034,55846,0
2012-04-02,48.726,49.296,48.726,49.287,60887,0
2012-04-03,49.177,49.314,48.464,48.867,40330,0
2012-04-04,48.212,48.51,48.119,48.166,33827,0
2012-04-05,48.101,48.157,47.775,48.119,14714,0
2012-04-09,47.437,47.811,46.63,46.858,86136,0
2012-04-10,46.678,46.811,45.952,46.418,50237,0
2012-04-11,46.858,46.858,46.185,46.858,40635,0
2012-04-12,46.821,47.4,46.698,47.175,43103,0
2012-04-13,47.056,47.277,46.65,46.93,32375,0
2012-04-16,47.007,47.811,46.622,47.221,29306,0
2012-04-17,47.596,48.597,47.596,47.97,51953,0
2012-04-18,47.662,48.064,46.968,47.801,35404,0
2012-04-19,47.699,48.101,46.708,47.074,39760,0
2012-04-20,47.644,48.23,46.968,47.166,55558,0
2012-04-23,46.332,46.949,45.4,45.754,64602,0
2012-04-24,50.13,53.877,47.98,52.045,246452,0
2012-04-25,52.372,53.11,51.408,51.841,126053,0
2012-04-26,51.492,52.942,51.492,52.541,65109,0
2012-04-27,52.512,53.168,52.167,52.653,55861,0
2012-04-30,52.446,52.933,51.698,52.401,30482,0
2012-05-01,52.401,52.887,51.551,51.746,51001,0
2012-05-02,51.551,51.783,50.895,51.746,36136,0
2012-05-03,51.688,51.688,50.453,50.842,41115,0
2012-05-04,50.633,51.028,49.85,50.018,39053,0
2012-05-07,49.999,50.701,49.886,50.539,20930,0
2012-05-08,50.353,51.561,50.158,51.522,48704,0
2012-05-09,50.78,51.316,50.425,51.089,45343,0
2012-05-10,51.396,52.288,50.836,52.279,46569,0
2012-05-11,52.251,52.345,51.541,52.345,51515,0
2012-05-14,51.67,51.888,51.028,51.212,84803,0
2012-05-15,51.055,51.561,50.652,50.942,51749,0
2012-05-16,50.811,51.608,50.701,51.138,48983,0
2012-05-17,51.046,51.522,50.512,50.729,36192,0
2012-05-18,50.559,50.886,49.94,50.166,53666,0
2012-05-21,50.512,51.184,50.259,51.055,49529,0
2012-05-22,50.821,51.428,50.793,51.092,37083,0
2012-05-23,50.539,51.389,50.539,51.261,31212,0
2012-05-24,51.362,51.624,51.055,51.624,26223,0
2012-05-25,51.463,51.773,51.105,51.316,29202,0
2012-05-29,51.898,52.297,51.175,52.14,53250,0
2012-05-30,51.913,52.13,51.418,51.571,38435,0
2012-05-31,51.618,51.932,51.064,51.474,56686,0
2012-06-01,50.471,51.396,50.124,50.386,45639,0
2012-06-04,50.576,50.886,49.999,50.596,63825,0
2012-06-05,50.348,50.977,48.982,50.677,38351,0
2012-06-06,51.201,52.082,50.601,52.034,86394,0
2012-06-07,52.41,52.485,51.587,51.95,89862,0
2012-06-08,51.763,53.047,51.744,52.401,45280,0
2012-06-11,52.953,52.953,52.034,52.072,67867,0
2012-06-12,52.401,52.888,51.869,52.446,42653,0
2012-06-13,52.549,52.579,52.231,52.419,59166,0
2012-06-14,52.532,52.869,52.11,52.691,44543,0
2012-06-15,53.188,53.589,53.038,53.365,119787,0
2012-06-18,53.019,53.702,53.019,53.46,49323,0
2012-06-19,53.319,54.292,53.28,53.852,62650,0
2012-06-20,53.974,54.425,53.769,54.236,59643,0
2012-06-21,54.36,54.36,53.319,54.05,79745,0
2012-06-22,54.114,54.48,53.805,54.236,155732,0
2012-06-25,53.665,54.227,53.581,53.852,55218,0
2012-06-26,53.872,54.04,53.074,53.693,41287,0
2012-06-27,53.965,54.471,53.581,54.207,47951,0
2012-06-28,53.974,53.974,52.99,53.553,38440,0
2012-06-29,54.292,55.727,53.843,55.371,86838,0
2012-07-02,55.371,56.027,54.902,55.812,69317,0
2012-07-03,55.511,55.913,55.314,55.717,35779,0
2012-07-05,55.371,55.727,55.061,55.183,29321,0
2012-07-06,55.043,55.389,54.771,55.324,40061,0
2012-07-09,55.07,55.324,54.66,55.116,62068,0
2012-07-10,55.173,55.371,54.396,54.434,26797,0
2012-07-11,54.686,54.686,54.011,54.227,26784,0
2012-07-12,53.852,53.852,52.98,53.329,33971,0
2012-07-13,53.47,54.04,53.17,53.852,44120,0
2012-07-16,53.937,53.937,53.028,53.141,24976,0
2012-07-17,53.571,53.571,52.766,53.188,17551,0
2012-07-18,53.242,53.347,52.12,52.635,27007,0
2012-07-19,52.747,52.747,50.444,50.997,48665,0
2012-07-20,50.572,50.901,50.357,50.591,49708,0
2012-07-23,50.124,50.481,49.561,49.645,38779,0
2012-07-24,49.654,50.2,48.635,50.021,67051,0
2012-07-25,50.862,52.822,50.572,52.158,125126,0
2012-07-26,52.709,53.412,52.072,53.262,76042,0
2012-07-27,53.357,54.716,53.233,53.852,41528,0
2012-07-30,53.712,55.689,53.712,55.183,51713,0
2012-07-31,54.922,55.566,54.011,54.144,48836,0
2012-08-01,54.508,55.116,52.98,53.207,75192,0
2012-08-02,53.151,53.834,52.775,53.252,37578,0
2012-08-03,53.862,55.324,53.862,54.273,42301,0
2012-08-06,54.172,54.844,53.908,54.124,22517,0
2012-08-07,54.572,54.572,53.741,54.05,31920,0
2012-08-08,54.011,54.207,53.609,53.965,32930,0
2012-08-09,54.03,54.34,53.422,54.153,57756,0
2012-08-10,54.134,54.134,53.581,53.796,20833,0
2012-08-13,53.543,53.571,52.775,53.329,14621,0
2012-08-14,53.675,53.675,52.962,53.252,34426,0
2012-08-15,53.299,54.04,53.28,53.628,21319,0
2012-08-16,53.383,53.843,52.803,53.741,32896,0
2012-08-17,53.638,54.33,53.141,54.172,30813,0
2012-08-20,53.899,54.377,53.702,54.114,20612,0
2012-08-21,54.454,54.64,54.011,54.32,40400,0
2012-08-22,54.021,54.292,53.741,54.124,28112,0
2012-08-23,53.965,53.965,52.971,53.46,26576,0
2012-08-24,53.272,54.087,52.879,53.891,27267,0
2012-08-27,53.899,54.114,53.179,54.04,36965,0
2012-08-28,53.927,54.676,53.927,54.35,31196,0
2012-08-29,54.106,54.49,54.106,54.33,23906,0
2012-08-30,53.927,54.074,53.525,53.759,17028,0
2012-08-31,54.207,54.207,53.262,53.496,33482,0
2012-09-04,53.683,53.788,52.615,53.487,56882,0
2012-09-05,53.272,54.302,53.272,54.069,61564,0
2012-09-06,54.33,54.809,53.741,53.881,64656,0
2012-09-07,54.207,54.387,53.75,53.918,34658,0
2012-09-10,53.675,54.191,53.675,53.852,22648,0
2012-09-11,53.693,53.891,53.141,53.496,20999,0
2012-09-12,53.487,54.174,52.998,53.628,21770,0
2012-09-13,53.553,54.715,53.083,54.455,47770,0
2012-09-14,54.756,54.756,53.534,54.219,44575,0
2012-09-17,54.051,54.556,53.731,53.956,33119,0
2012-09-18,53.863,54.565,53.863,54.538,34152,0
2012-09-19,54.483,54.756,54.238,54.379,29890,0
2012-09-20,53.993,55.046,53.993,54.876,23169,0
2012-09-21,54.604,54.679,53.656,53.751,180205,0
2012-09-24,53.638,54.548,53.638,54.502,36425,0
2012-09-25,54.643,54.643,53.731,53.928,55213,0
2012-09-26,54.126,54.2,53.402,53.619,34169,0
2012-09-27,53.76,54.4,53.59,53.975,39452,0
2012-09-28,53.656,54.528,53.572,53.834,39776,0
2012-10-01,54.219,54.604,53.581,54.483,45197,0
2012-10-02,54.699,54.699,54.116,54.388,29776,0
2012-10-03,54.623,54.633,53.308,53.966,22239,0
2012-10-04,54.219,54.509,53.76,54.418,29282,0
2012-10-05,54.565,54.666,53.788,53.826,35299,0
2012-10-08,53.797,54.494,53.77,53.909,10928,0
2012-10-09,53.534,53.853,53.347,53.478,19599,0
2012-10-10,53.412,54.154,53.402,54.088,19150,0
2012-10-11,54.595,54.679,53.59,53.665,19187,0
2012-10-12,53.581,53.834,53.055,53.392,23713,0
2012-10-15,53.451,54.022,53.271,53.975,27933,0
2012-10-16,54.116,54.2,53.609,54.079,23725,0
2012-10-17,54.022,54.585,53.797,54.509,31005,0
2012-10-18,54.418,54.866,53.909,54.126,24119,0
2012-10-19,53.975,53.989,53.083,53.392,52858,0
2012-10-22,53.441,53.756,53.347,53.553,29523,0
2012-10-23,53.338,53.581,53.216,53.422,17005,0
2012-10-24,53.506,53.67,52.623,52.933,28829,0
2012-10-25,53.16,53.88,53.065,53.703,10297,0
2012-10-26,53.703,53.703,52.753,53.46,15803,0
2012-10-31,53.581,53.9,53.065,53.778,18553,0
2012-11-01,53.872,54.811,53.328,54.465,72893,0
2012-11-02,54.633,55.078,53.289,53.298,42595,0
2012-11-05,53.46,53.797,52.801,52.933,44724,0
2012-11-06,52.998,53.956,52.671,53.731,31016,0
2012-11-07,53.169,53.909,52.886,53.553,60543,0
2012-11-08,53.553,53.693,52.548,52.643,35312,0
2012-11-09,53.046,55.028,52.989,54.699,92879,0
2012-11-12,54.728,55.497,54.728,55.393,64441,0
2012-11-13,55.111,56.633,55.111,55.899,54118,0
2012-11-14,56.014,56.577,54.792,54.915,35236,0
2012-11-15,54.764,55.167,53.788,54.2,59780,0
2012-11-16,54.509,54.67,53.928,54.509,46218,0
2012-11-19,55.102,56.859,54.643,56.773,69312,0
2012-11-20,56.51,57.188,56.162,57.094,83267,0
2012-11-21,57.133,57.562,56.687,57.403,61948,0
2012-11-23,57.562,57.562,57.087,57.562,51230,0
2012-11-26,56.341,58.191,56.341,57.844,87540,0
2012-11-27,58.089,59.112,57.732,58.764,82031,0
2012-11-28,58.53,59.168,58.219,58.322,43373,0
2012-11-29,59.159,59.31,58.381,58.933,55227,0
2012-11-30,59.168,59.168,57.947,59.065,55762,0
2012-12-03,60.164,61.6,59.581,59.702,82698,0
2012-12-04,59.45,60.171,58.963,59.995,133847,0
2012-12-05,60.286,60.286,59.555,59.881,51099,0
2012-12-06,59.629,60.032,59.046,59.648,37094,0
2012-12-07,59.694,59.722,58.63,59.299,49463,0
2012-12-10,59.271,59.459,58.744,59.157,76488,0
2012-12-11,59.355,59.788,58.762,59.384,96499,0
2012-12-12,59.609,59.722,58.64,59.082,51385,0
2012-12-13,59.289,59.374,58.744,58.856,42147,0
2012-12-14,58.864,59.234,58.076,58.273,63698,0
2012-12-17,58.659,59.958,58.508,59.94,57139,0
2012-12-18,59.847,60.024,59.318,59.807,44903,0
2012-12-19,59.684,59.807,59.166,59.487,35190,0
2012-12-20,59.28,60.193,59.28,59.817,40418,0
2012-12-21,59.555,60.109,58.998,59.778,220488,0
2012-12-24,59.609,59.968,58.688,59.411,36052,0
2012-12-26,59.346,59.374,58.188,58.724,36064,0
2012-12-27,59.017,59.017,58.036,58.434,40132,0
2012-12-28,58.328,58.762,57.427,58.066,23559,0
2012-12-31,58.283,60.269,57.915,60.14,63346,0
2013-01-02,60.965,61.04,59.881,60.551,93861,0
2013-01-03,60.447,60.984,59.648,60.892,52496,0
2013-01-04,61.154,61.913,60.738,60.975,57643,0
2013-01-07,60.542,60.965,59.675,59.684,32979,0
2013-01-08,59.92,60.42,59.309,59.712,82612,0
2013-01-09,59.667,61.447,59.667,61.164,52828,0
2013-01-10,61.154,61.256,59.837,60.495,26625,0
2013-01-11,60.608,61.135,60.245,60.862,45212,0
2013-01-14,60.57,61.184,60.392,61.184,21050,0
2013-01-15,61.022,61.719,60.722,61.474,24997,0
2013-01-16,61.417,61.822,60.823,61.578,50316,0
2013-01-17,61.895,61.943,61.568,61.851,20883,0
2013-01-18,61.447,62.407,61.447,62.235,59845,0
2013-01-22,62.106,62.7,61.699,62.604,34853,0
2013-01-23,62.507,62.624,61.578,61.671,41266,0
2013-01-24,61.604,62.02,59.573,61.776,51622,0
2013-01-25,61.913,62.398,60.995,62.186,64480,0
2013-01-28,62.124,62.81,61.455,62.525,61183,0
2013-01-29,63.072,65.867,63.072,64.336,87837,0
2013-01-30,63.985,64.222,63.1,63.449,47434,0
2013-01-31,63.537,64.823,63.355,64.156,65323,0
2013-02-01,64.176,64.702,64.156,64.374,50340,0
2013-02-04,63.556,64.702,63.337,64.354,48127,0
2013-02-05,64.627,64.995,64.468,64.918,54203,0
2013-02-06,64.487,65.286,64.297,65.147,39048,0
2013-02-07,65.128,65.531,64.966,65.267,109683,0
2013-02-08,65.155,65.419,64.711,64.9,38825,0
2013-02-11,64.768,64.768,64.438,64.768,57223,0
2013-02-12,64.627,64.909,64.42,64.645,52589,0
2013-02-13,64.702,64.816,64.495,64.72,36991,0
2013-02-14,64.759,65.438,64.684,64.836,41646,0
2013-02-15,65.128,65.128,64.645,64.985,31374,0
2013-02-19,64.918,65.559,64.797,65.323,121620,0
2013-02-20,65.258,65.898,64.797,64.816,38740,0
2013-02-21,64.918,65.165,64.326,64.836,46685,0
2013-02-22,64.995,65.444,64.504,64.928,82468,0
2013-02-25,65.041,65.692,64.75,64.883,96499,0
2013-02-26,64.655,65.494,64.448,64.74,69977,0
2013-02-27,64.655,65.581,64.655,65.041,32755,0
2013-02-28,65.173,65.549,64.73,65.165,46807,0
2013-03-01,65.596,66.303,64.957,65.878,47543,0
2013-03-04,65.568,65.568,64.492,64.844,60478,0
2013-03-05,66.04,67.443,64.966,66.896,90339,0
2013-03-06,67.254,67.433,65.831,66.228,42404,0
2013-03-07,66.123,66.846,65.539,66.059,33815,0
2013-03-08,66.623,67.655,66.059,67.455,41244,0
2013-03-11,67.182,67.757,66.293,67.114,45981,0
2013-03-12,66.944,67.367,66.18,67.247,26849,0
2013-03-13,67.482,68.256,67.162,67.982,31476,0
2013-03-14,67.926,68.464,67.592,67.944,25865,0
2013-03-15,68.095,68.342,67.426,68.124,61252,0
2013-03-18,67.549,68.275,67.104,68.105,29850,0
2013-03-19,68.361,69.049,68.078,68.681,50226,0
2013-03-20,68.852,70.01,68.766,69.699,27886,0
2013-03-21,69.257,69.973,68.832,69.425,29367,0
2013-03-22,69.416,70.765,69.302,70.389,42366,0
2013-03-25,70.765,71.22,70.528,70.803,40402,0
2013-03-26,71.049,71.56,70.512,71.55,39606,0
2013-03-27,71.02,72.219,70.416,71.871,42695,0
2013-03-28,72.011,72.964,71.406,72.549,33978,0
2013-04-01,72.256,72.691,70.635,70.879,46487,0
2013-04-02,71.011,72.106,70.919,71.579,70927,0
2013-04-03,71.661,71.661,69.954,70.106,38797,0
2013-04-04,69.907,70.655,69.804,70.201,101123,0
2013-04-05,69.756,70.04,69.162,69.766,50654,0
2013-04-08,69.445,69.823,69.105,69.302,53512,0
2013-04-09,69.322,69.585,68.766,69.086,36644,0
2013-04-10,69.086,70.928,68.895,70.576,77153,0
2013-04-11,70.547,71.513,70.376,71.077,32473,0
2013-04-12,71.049,71.935,70.528,71.795,46887,0
2013-04-15,71.68,71.68,69.737,70.134,89686,0
2013-04-16,70.464,72.229,70.238,72.011,40116,0
2013-04-17,71.35,72.02,69.491,69.879,43882,0
2013-04-18,70.294,70.899,69.615,69.927,26433,0
2013-04-19,70.492,71.963,69.917,71.201,30090,0
2013-04-22,71.286,71.698,70.547,71.162,46728,0
2013-04-23,71.606,72.02,71.258,71.647,45020,0
2013-04-24,71.661,71.927,70.645,71.162,27782,0
2013-04-25,71.396,71.406,70.144,70.567,26844,0
2013-04-26,70.512,70.691,69.025,69.115,64046,0
2013-04-29,69.973,70.483,68.691,70.229,66565,0
2013-04-30,70.04,71.171,69.888,70.785,48049,0
2013-05-01,70.464,70.682,68.86,68.956,68765,0
2013-05-02,69.02,71.143,69.02,71.039,58584,0
2013-05-03,71.598,72.408,71.201,72.134,39740,0
2013-05-06,71.927,71.927,70.821,71.642,15757,0
2013-05-07,71.642,72.069,70.831,72.059,23002,0
2013-05-08,71.843,72.541,71.396,72.531,75841,0
2013-05-09,72.417,72.446,71.277,71.455,22982,0
2013-05-10,71.588,72.106,71.425,71.624,16270,0
2013-05-13,71.569,72.322,70.765,71.748,22120,0
2013-05-14,71.991,72.652,71.917,72.541,73658,0
2013-05-15,72.495,74.578,72.332,74.446,53906,0
2013-05-16,74.135,76.288,73.794,75.673,78118,0
2013-05-17,75.73,75.73,74.663,75.53,77846,0
2013-05-20,75.351,75.351,73.286,73.746,46339,0
2013-05-21,73.691,74.002,72.899,73.334,47189,0
2013-05-22,73.266,74.663,72.114,72.652,40880,0
2013-05-23,72.239,73.276,71.35,72.749,29725,0
2013-05-24,72.739,73.617,71.598,73.227,20341,0
2013-05-28,73.237,74.784,73.237,73.974,73919,0
2013-05-29,73.674,73.674,72.039,72.613,17084,0
2013-05-30,72.935,72.964,72.069,72.322,24531,0
2013-05-31,71.762,72.575,71.41,71.611,61475,0
2013-06-03,71.616,73.003,70.839,72.341,86925,0
2013-06-04,72.466,72.925,71.35,71.805,86756,0
2013-06-05,71.917,71.953,70.407,70.635,58761,0
2013-06-06,70.785,71.68,69.615,70.663,70474,0
2013-06-07,70.803,72.21,70.682,72.011,41340,0
2013-06-10,72.059,72.564,71.579,72.351,36938,0
2013-06-11,71.64,72.36,71.12,71.623,44520,0
2013-06-12,72.239,72.239,71.294,71.679,21650,0
2013-06-13,71.501,72.389,71.018,72.114,25977,0
2013-06-14,72.229,72.466,70.827,71.443,50195,0
2013-06-17,71.736,72.077,71.501,71.85,39871,0
2013-06-18,71.765,72.219,71.491,71.85,37457,0
2013-06-19,71.943,72.193,71.169,71.169,41931,0
2013-06-20,70.517,71.018,69.873,70.394,45777,0
2013-06-21,70.442,72.124,70.442,71.727,115014,0
2013-06-24,70.679,71.86,69.977,71.14,67565,0
2013-06-25,71.472,71.841,70.592,70.915,41539,0
2013-06-26,71.179,71.659,70.451,70.612,28603,0
2013-06-27,70.827,72.475,70.827,71.962,50395,0
2013-06-28,71.65,73.713,71.596,73.561,194518,0
2013-07-01,73.474,75.61,73.11,74.546,55783,0
2013-07-02,74.146,75.198,73.59,75.16,69740,0
2013-07-03,74.64,75.29,74.497,74.97,16532,0
2013-07-05,76.114,76.114,73.844,74.799,52571,0
2013-07-08,74.779,76.114,74.497,75.993,34300,0
2013-07-09,76.086,77.239,75.785,76.927,66655,0
2013-07-10,77.041,77.636,76.643,77.285,66376,0
2013-07-11,77.608,78.327,77.324,78.166,70899,0
2013-07-12,78.064,78.346,77.41,77.918,38092,0
2013-07-15,78.127,79.016,77.266,78.356,34159,0
2013-07-16,78.203,78.231,77.44,78.035,59831,0
2013-07-17,77.988,78.137,77.334,78.127,39457,0
2013-07-18,78.448,79.622,78.107,78.924,59867,0
2013-07-19,78.969,79.662,78.593,79.593,44541,0
2013-07-22,79.319,79.699,79.133,79.444,39728,0
2013-07-23,79.746,79.746,78.741,79.036,48640,0
2013-07-24,79.16,79.876,76.021,77.561,99251,0
2013-07-25,77.541,78.914,77.42,78.603,28714,0
2013-07-26,78.007,78.771,77.344,78.117,47917,0
2013-07-29,78.09,78.549,77.06,77.551,33640,0
2013-07-30,77.513,77.513,76.114,77.06,24355,0
2013-07-31,77.108,77.108,75.338,75.338,45573,0
2013-08-01,75.82,76.541,75.546,76.368,52883,0
2013-08-02,75.964,76.852,75.386,76.114,46716,0
2013-08-05,75.859,77.339,75.859,77.305,36513,0
2013-08-06,77.06,77.257,76.607,76.747,26002,0
2013-08-07,76.541,77.305,75.69,75.737,30941,0
2013-08-08,76.021,76.67,75.188,75.386,42817,0
2013-08-09,75.511,76.114,75.254,75.593,12245,0
2013-08-12,75.262,75.584,74.385,74.564,36957,0
2013-08-13,75.064,75.574,74.441,74.65,9106,0
2013-08-14,74.849,74.97,73.817,73.969,26583,0
2013-08-15,73.191,73.191,70.563,71.056,57715,0
2013-08-16,70.792,73.072,70.792,73.052,155062,0
2013-08-19,72.604,73.346,72.558,72.779,29198,0
2013-08-20,73.052,74.015,72.701,73.903,24972,0
2013-08-21,73.551,73.883,72.576,73.042,20435,0
2013-08-22,73.411,75.641,73.042,74.602,28411,0
2013-08-23,74.45,74.593,74.015,74.593,24075,0
2013-08-26,75.102,75.102,73.456,73.844,75246,0
2013-08-27,73.082,73.082,71.756,72.663,29550,0
2013-08-28,72.595,72.86,72.303,72.673,29624,0
2013-08-29,72.614,73.749,72.576,73.394,22285,0
2013-08-30,73.12,73.162,72.173,72.73,41143,0
2013-09-03,73.542,73.611,72.271,72.69,22215,0
2013-09-04,72.378,72.843,71.252,72.415,73711,0
2013-09-05,72.603,72.955,71.914,72.085,12603,0
2013-09-06,72.281,72.281,70.655,71.656,15764,0
2013-09-09,72.068,72.36,71.472,72.153,23829,0
2013-09-10,72.633,72.633,71.3,72.281,56867,0
2013-09-11,72.114,73.356,72.114,73.144,21566,0
2013-09-12,73.686,74.045,73.375,73.429,25104,0
2013-09-13,73.808,74.283,73.429,74.121,12948,0
2013-09-16,74.662,74.727,73.77,73.914,26785,0
2013-09-17,74.139,75.343,74.139,75.275,34481,0
2013-09-18,75.258,76.274,74.929,76.11,33957,0
2013-09-19,76.337,76.548,75.314,75.825,23226,0
2013-09-20,75.637,76.614,75.145,76.082,120283,0
2013-09-23,76.452,76.51,75.892,76.422,19095,0
2013-09-24,76.707,77.163,75.324,77.01,40121,0
2013-09-25,77.117,77.439,76.11,76.284,46650,0
2013-09-26,76.294,77.353,75.98,77.323,34302,0
2013-09-27,76.842,76.953,76.312,76.548,34302,0
2013-09-30,75.627,76.631,75.126,76.481,54462,0
2013-10-01,76.234,76.775,74.549,76.461,79158,0
2013-10-02,76.018,76.303,75.507,75.865,39253,0
2013-10-03,75.598,76.168,74.026,75.275,52974,0
2013-10-04,75.266,76.312,74.158,75.448,31388,0
2013-10-07,75.04,75.771,74.49,75.154,28282,0
2013-10-08,75.381,75.835,74.576,75.03,51611,0
2013-10-09,75.049,75.892,74.803,75.193,40950,0
2013-10-10,76.205,76.925,75.4,75.798,64170,0
2013-10-11,75.285,77.694,75.285,77.694,32190,0
2013-10-14,77.117,78.431,76.851,78.393,28498,0
2013-10-15,78.431,79.238,77.449,78.678,48127,0
2013-10-16,79.4,80.707,78.357,80.147,31768,0
2013-10-17,79.656,80.668,79.391,80.165,52246,0
2013-10-18,80.819,80.962,79.587,80.28,160446,0
2013-10-21,80.224,80.46,79.787,79.871,35884,0
2013-10-22,80.346,81.501,80.091,81.295,22782,0
2013-10-23,80.991,81.588,80.224,81.122,42640,0
2013-10-24,81.578,81.578,80.298,81.332,36324,0
2013-10-25,81.635,81.635,80.592,81.227,22481,0
2013-10-28,82.809,82.809,81.501,82.261,27970,0
2013-10-29,82.373,83.103,81.276,82.694,23853,0
2013-10-30,82.261,82.554,81.569,81.644,22691,0
2013-10-31,81.663,81.786,80.991,81.075,26160,0
2013-11-01,80.942,81.626,79.438,80.346,42957,0
2013-11-04,80.791,80.791,79.815,80.384,47707,0
2013-11-05,80.215,80.896,79.74,80.317,18471,0
2013-11-06,80.554,80.698,79.979,80.45,27917,0
2013-11-07,80.573,80.573,78.357,78.879,39335,0
2013-11-08,78.282,78.595,77.929,78.196,34089,0
2013-11-11,78.167,78.431,77.733,78.128,25647,0
2013-11-12,77.56,78.118,77.163,77.694,51604,0
2013-11-13,77.503,78.357,77.495,78.118,53196,0
2013-11-14,77.902,78.972,77.834,78.065,25103,0
2013-11-15,77.948,77.948,76.422,77.209,63327,0
2013-11-18,77.229,77.694,76.641,77.294,21319,0
2013-11-19,77.353,77.655,76.614,77.382,43694,0
2013-11-20,77.617,78.421,76.851,77.163,31327,0
2013-11-21,77.646,79.009,77.646,78.87,43273,0
2013-11-22,79.126,80.441,78.651,79.843,32613,0
2013-11-25,79.861,80.404,79.106,79.371,12665,0
2013-11-26,79.371,81.199,79.371,80.727,41794,0
2013-11-27,81.021,81.91,81.021,81.635,16632,0
2013-11-29,81.844,81.844,80.773,81.406,18176,0
2013-12-02,80.215,80.887,78.802,79.833,67968,0
2013-12-03,79.96,80.317,79.577,79.769,175941,0
2013-12-04,79.73,80.469,78.773,79.54,29228,0
2013-12-05,79.245,80.46,78.916,80.394,35923,0
2013-12-06,81.386,82.675,80.924,82.43,54777,0
2013-12-09,82.411,82.998,80.906,82.175,76941,0
2013-12-10,81.142,82.185,80.621,81.386,46227,0
2013-12-11,81.492,81.891,80.915,81.483,63327,0
2013-12-12,81.607,81.947,81.085,81.635,57520,0
2013-12-13,81.957,82.458,81.246,82.043,44540,0
2013-12-16,82.27,83.358,81.977,83.246,60265,0
2013-12-17,83.093,83.113,81.663,82.97,42110,0
2013-12-18,82.906,83.703,82.335,83.38,74008,0
2013-12-19,83.209,83.494,82.573,82.723,42064,0
2013-12-20,82.666,83.094,82.04,82.513,137328,0
2013-12-23,82.495,83.237,81.686,82.934,72664,0
2013-12-24,83.124,83.77,80.769,83.522,30278,0
2013-12-26,83.779,84.435,83.182,84.103,62780,0
2013-12-27,84.435,86.337,83.428,84.312,38278,0
2013-12-30,84.16,84.645,83.579,84.169,53380,0
2013-12-31,84.482,84.664,83.683,84.244,52831,0
2014-01-02,83.901,83.969,82.238,82.878,53603,0
2014-01-03,82.858,83.57,82.573,82.951,34377,0
2014-01-06,83.134,83.57,81.39,81.592,46478,0
2014-01-07,82.085,83.055,81.782,82.666,41011,0
2014-01-08,82.345,82.345,80.917,81.612,76450,0
2014-01-09,81.695,82.723,81.069,82.114,50477,0
2014-01-10,82.428,82.713,81.44,82.162,47111,0
2014-01-13,81.745,82.218,80.898,81.364,81497,0
2014-01-14,81.545,82.495,81.364,81.735,59941,0
2014-01-15,81.602,82.809,81.364,82.476,66794,0
2014-01-16,82.134,83.292,81.963,83.192,49003,0
2014-01-17,82.979,82.979,80.839,81.336,42905,0
2014-01-21,81.943,82.03,81.069,81.715,46901,0
2014-01-22,81.774,82.085,81.269,81.631,39980,0
2014-01-23,80.42,81.8,80.42,81.459,68111,0
2014-01-24,81.686,81.686,80.164,81.249,55207,0
2014-01-27,82.675,82.838,80.699,81.042,81348,0
2014-01-28,83.399,93.005,83.134,88.057,247644,0
2014-01-29,87.137,87.641,82.638,83.389,190439,0
2014-01-30,84.151,86.394,83.312,84.987,84243,0
2014-01-31,83.789,84.768,83.635,83.779,77291,0
2014-02-03,83.779,84.08,80.859,81.087,80991,0
2014-02-04,81.44,82.988,81.115,81.82,89989,0
2014-02-05,81.83,83.049,80.737,82.124,79572,0
2014-02-06,82.621,83.504,82.361,83.055,76356,0
2014-02-07,83.143,83.513,81.896,82.915,61713,0
2014-02-10,82.915,83.92,82.076,83.182,68987,0
2014-02-11,83.34,84.214,82.693,84.122,61093,0
2014-02-12,83.949,84.482,83.237,83.836,46433,0
2014-02-13,82.915,85.262,82.915,84.949,118631,0
2014-02-14,85.006,85.111,83.884,84.968,90185,0
2014-02-18,85.006,87.184,84.872,85.606,68672,0
2014-02-19,85.748,86.262,84.853,84.853,61537,0
2014-02-20,85.214,86.327,85.006,86.175,29490,0
2014-02-21,85.822,86.936,85.186,85.813,39895,0
2014-02-24,86.282,87.327,85.596,86.944,49014,0
2014-02-25,87.754,87.754,85.793,86.717,50581,0
2014-02-26,87.386,87.877,86.567,87.402,40067,0
2014-02-27,87.356,87.46,86.412,87.356,52536,0
2014-02-28,87.621,88.847,87.211,88.325,70118,0
2014-03-03,89.171,89.171,87.402,88.857,112034,0
2014-03-04,90.094,91.49,89.361,90.531,259380,0
2014-03-05,90.312,90.891,89.676,90.007,48171,0
2014-03-06,90.132,91.51,89.789,91.186,41243,0
2014-03-07,91.858,91.858,90.626,90.739,54146,0
2014-03-10,90.798,91.225,90.132,90.94,53899,0
2014-03-11,90.853,90.863,89.251,90.398,37309,0
2014-03-12,90.158,91.035,90.044,90.607,54270,0
2014-03-13,90.665,91.218,89.826,90.54,42002,0
2014-03-14,90.123,91.838,90.123,91.619,38807,0
2014-03-17,91.982,92.316,91.381,91.982,41517,0
2014-03-18,91.809,92.059,91.619,91.934,51448,0
2014-03-19,91.696,92.016,90.665,90.799,29258,0
2014-03-20,90.74,91.381,90.713,91,39338,0
2014-03-21,91.59,91.59,90.607,90.779,75505,0
2014-03-24,91.018,91.304,89.91,90.617,62524,0
2014-03-25,91.045,92.059,90.819,90.865,62914,0
2014-03-26,91.351,91.484,90.197,90.197,49362,0
2014-03-27,90.064,90.503,89.367,89.758,54555,0
2014-03-28,89.614,91.276,89.614,90.302,59813,0
2014-03-31,90.932,91.818,90.331,91.572,54142,0
2014-04-01,91.351,92.401,91.026,92.124,37714,0
2014-04-02,92.059,92.638,90.985,92.611,26872,0
2014-04-03,92.21,92.297,90.962,91.868,42996,0
2014-04-04,92.469,92.469,88.547,88.9,63037,0
2014-04-07,88.805,90.484,88.27,89.92,58816,0
2014-04-08,90.293,91.6,89.53,91.129,59503,0
2014-04-09,90.569,91.581,89.929,91.179,145012,0
2014-04-10,90.819,91.735,90.39,90.884,131893,0
2014-04-11,89.929,91.143,89.337,90.016,123323,0
2014-04-14,91.161,91.304,89.767,91,96195,0
2014-04-15,90.37,91.696,89.55,91.188,103497,0
2014-04-16,91.552,92.639,90.731,92.534,44117,0
2014-04-17,92.717,92.783,91.648,92.506,54480,0
2014-04-21,92.544,92.975,91.445,91.968,55794,0
2014-04-22,92.104,93.271,91.686,92.793,70087,0
2014-04-23,92.554,93.834,92.372,93.173,78446,0
2014-04-24,92.955,93.708,92.229,93.489,99063,0
2014-04-25,93.518,94.178,93.135,93.745,129022,0
2014-04-28,93.745,95.422,92.984,95.025,152912,0
2014-04-29,94.263,94.93,90.254,91.781,223541,0
2014-04-30,92.907,92.907,88.767,89.31,154716,0
2014-05-01,87.707,88.891,86.366,86.924,122876,0
2014-05-02,87.755,88.641,86.924,88.232,93174,0
2014-05-05,87.248,88.586,86.98,87.956,83504,0
2014-05-06,87.592,88.022,86.675,87.078,70969,0
2014-05-07,86.83,88.632,86.83,88.606,84029,0
2014-05-08,88.975,89.253,87.441,88.365,134084,0
2014-05-09,87.811,89.12,87.745,88.737,82374,0
2014-05-12,88.786,89.969,88.737,89.846,97039,0
2014-05-13,89.881,90.197,89.062,89.328,69955,0
2014-05-14,89.435,89.511,88.022,88.069,127197,0
2014-05-15,87.219,88.165,86.111,86.277,67277,0
2014-05-16,86.277,87.671,86.111,87.641,59265,0
2014-05-19,87.373,88.848,86.84,88.566,73109,0
2014-05-20,88.596,88.596,87.116,87.792,82613,0
2014-05-21,87.985,88.518,87.364,88.126,52123,0
2014-05-22,88.345,89.856,87.927,88.9,59366,0
2014-05-23,89.111,89.807,88.842,89.462,34689,0
2014-05-27,90.264,90.75,89.777,90.607,63539,0
2014-05-28,90.244,90.54,88.737,88.9,81434,0
2014-05-29,89.462,90.178,89.158,90.064,35979,0
2014-05-30,88.596,90.39,88.596,89.377,84327,0
2014-06-02,88.481,88.994,87.697,88.547,94152,0
2014-06-03,88.328,89.758,87.21,89.397,287103,0
2014-06-04,89.13,89.501,88.394,89.271,57431,0
2014-06-05,88.776,89.836,88.328,89.797,73851,0
2014-06-06,90.36,90.36,89.271,89.826,42702,0
2014-06-09,89.767,89.826,89.148,89.758,43321,0
2014-06-10,89.023,89.567,88.67,89.023,28507,0
2014-06-11,88.574,88.994,87.817,88.383,41917,0
2014-06-12,88.172,88.329,87.549,88.018,40624,0
2014-06-13,87.367,89.043,87.349,88.287,67578,0
2014-06-16,88.429,88.9,87.769,88.604,39051,0
2014-06-17,88.841,89.513,88.046,89.178,65764,0
2014-06-18,88.479,89.8,88.479,89.338,36650,0
2014-06-19,89.752,90.02,89.081,89.552,24940,0
2014-06-20,89.875,90.842,89.866,89.913,105538,0
2014-06-23,90.421,90.421,88.891,89.052,35610,0
2014-06-24,89.532,89.705,88.392,88.706,55275,0
2014-06-25,88.2,89.616,88.086,89.311,26866,0
2014-06-26,88.822,89.578,88.41,88.9,35034,0
2014-06-27,88.259,90.385,88.259,89.972,111489,0
2014-06-30,89.368,90.967,89.368,90.117,105097,0
2014-07-01,90.078,91.637,89.962,90.987,79988,0
2014-07-02,90.842,91.284,90.375,90.585,43867,0
2014-07-03,90.929,91.052,90.604,90.939,24714,0
2014-07-07,90.489,90.815,90.048,90.44,40025,0
2014-07-08,90.526,90.691,89.761,90.117,63860,0
2014-07-09,90.326,90.661,89.962,90.21,32280,0
2014-07-10,89.081,90.555,89.081,90.097,44723,0
2014-07-11,89.616,90.653,89.13,90.336,39185,0
2014-07-14,90.346,90.765,89.81,90.288,39135,0
2014-07-15,90.23,90.23,88.946,88.956,30851,0
2014-07-16,89.532,89.532,88.008,88.574,38481,0
2014-07-17,88.182,88.804,87.482,87.789,49261,0
2014-07-18,87.387,89.532,87.387,89.235,39681,0
2014-07-21,88.594,88.594,87.639,88.114,26425,0
2014-07-22,88.249,89.17,87.702,88.142,34187,0
2014-07-23,88.564,88.604,87.846,88.076,23202,0
2014-07-24,88.429,88.65,87.53,88.297,36789,0
2014-07-25,87.626,87.943,86.629,86.899,35247,0
2014-07-28,86.686,87.003,85.903,86.659,37049,0
2014-07-29,89.884,91.439,88.564,89.111,109332,0
2014-07-30,89.78,89.78,87.611,88.133,54420,0
2014-07-31,87.396,88.152,86.141,86.258,65978,0
2014-08-01,85.834,86.342,85.164,85.785,80233,0
2014-08-04,86.295,87.405,85.672,87.147,50997,0
2014-08-05,86.696,88.4,86.457,87.789,48010,0
2014-08-06,87.261,88.64,87.195,88.279,51392,0
2014-08-07,88.506,89.427,88.182,89.004,54150,0
2014-08-08,88.841,90.613,88.516,90.126,71071,0
2014-08-11,90.795,91.877,90.182,91.493,66025,0
2014-08-12,91.016,91.627,90.403,90.872,66968,0
2014-08-13,90.862,91.532,89.358,91.439,32768,0
2014-08-14,90.671,91.716,90.671,91.364,34269,0
2014-08-15,92.337,92.365,90.23,91.187,73378,0
2014-08-18,91.799,91.914,91.112,91.483,39966,0
2014-08-19,91.369,92.06,90.575,91.187,37523,0
2014-08-20,90.89,91.503,90.388,91.062,37860,0
2014-08-21,90.959,91.326,90.355,91.052,39039,0
2014-08-22,90.9,91.399,90.507,90.661,25611,0
2014-08-25,90.91,91.379,89.79,90.92,32161,0
2014-08-26,91.102,91.449,90.604,90.824,42326,0
2014-08-27,91.429,91.429,90.421,90.7,25664,0
2014-08-28,90.565,91.187,90.346,90.785,21237,0
2014-08-29,90.842,91.284,90.431,90.681,33355,0
2014-09-02,91.896,92.632,91.216,92.193,126291,0
2014-09-03,92.231,92.691,91.419,91.914,323471,0
2014-09-04,91.886,92.355,91.716,92.002,34324,0
2014-09-05,91.609,91.944,91.493,91.725,23124,0
2014-09-08,91.532,92.337,91.349,92.05,33261,0
2014-09-09,91.924,92.125,91.522,91.744,42618,0
2014-09-10,91.799,92.403,91.043,92.309,33168,0
2014-09-11,92.011,92.941,92.011,92.75,42173,0
2014-09-12,92.588,92.692,91.426,91.616,43169,0
2014-09-15,91.751,92.144,91.192,91.684,34169,0
2014-09-16,91.519,92.653,91.519,92.394,31784,0
2014-09-17,92.203,92.798,91.991,92.318,42427,0
2014-09-18,92.394,93.21,92.016,93.096,36925,0
2014-09-19,93.153,93.663,91.905,92.134,95124,0
2014-09-22,91.5,92.413,91.396,92.211,64687,0
2014-09-23,91.943,92.104,91.108,91.128,74198,0
2014-09-24,91.241,91.539,91.007,91.261,53759,0
2014-09-25,90.839,90.944,89.195,90.032,46160,0
2014-09-26,90.07,91.118,89.781,90.53,37158,0
2014-09-29,89.762,90.647,89.427,90.549,24820,0
2014-09-30,90.271,91.356,89.771,89.877,89603,0
2014-10-01,89.696,89.895,88.143,88.944,52507,0
2014-10-02,89.234,90.022,88.908,89.167,33290,0
2014-10-03,89.821,90.31,89.301,90.003,38888,0
2014-10-06,89.886,90.223,89.042,89.464,26642,0
2014-10-07,89.234,90.089,88.676,88.812,40107,0
2014-10-08,88.571,90.502,88.129,90.358,47157,0
2014-10-09,90.339,90.339,88.695,88.84,38454,0
2014-10-10,88.255,90.403,88.255,88.812,33313,0
2014-10-13,88.993,90.617,88.235,89.418,51606,0
2014-10-14,89.811,90.53,88.773,90.109,70911,0
2014-10-15,89.752,90.722,87.14,90.521,70418,0
2014-10-16,89.752,90.895,88.859,90.339,68572,0
2014-10-17,92.698,92.698,89.676,90.82,73911,0
2014-10-20,90.78,92.806,90.05,92.682,54740,0
2014-10-21,92.893,94.315,92.413,94.315,55023,0
2014-10-22,93.557,94.788,93.259,93.548,72024,0
2014-10-23,94.48,95.095,93.747,94.353,62045,0
2014-10-24,94.788,94.788,93.826,94.372,27777,0
2014-10-27,93.998,95.334,93.998,94.92,30774,0
2014-10-28,95.344,97.26,94.911,97.142,61423,0
2014-10-29,97.766,97.766,96.215,97.083,35751,0
2014-10-30,96.429,98.634,95.775,98.472,53366,0
2014-10-31,100.26,100.26,98.166,98.985,69588,0
2014-11-03,98.724,99.366,98.136,99.227,68625,0
2014-11-04,99.187,100.2,98.335,98.975,42645,0
2014-11-05,99.84,99.85,98.305,98.945,39250,0
2014-11-06,99.307,99.89,97.054,99.66,45990,0
2014-11-07,98.166,99.83,95.423,99.163,41510,0
2014-11-10,98.512,99.96,97.737,99.87,44099,0
2014-11-11,99.64,99.94,98.865,99.63,62155,0
2014-11-12,99.015,100.53,98.753,100.21,37448,0
2014-11-13,100.81,100.86,98.542,100.17,43426,0
2014-11-14,100.53,100.82,98.502,98.704,53208,0
2014-11-17,98.404,99.56,98.384,99.347,39612,0
2014-11-18,99.8,100.21,98.734,98.965,51580,0
2014-11-19,99.237,99.61,98.355,99.177,31865,0
2014-11-20,98.704,100.17,98.595,100.05,43188,0
2014-11-21,99.376,100.94,99.376,100.06,30240,0
2014-11-24,100.01,100.15,99.337,100.08,30888,0
2014-11-25,100.56,100.56,99.073,99.7,32506,0
2014-11-26,100.29,101.28,99.63,101.18,29774,0
2014-11-28,102.76,103.6,100.65,100.92,25576,0
2014-12-01,101.01,102.36,100.54,101.53,37672,0
2014-12-02,102.3,103.42,101.53,103.15,97765,0
2014-12-03,103.21,103.54,102.13,102.22,63408,0
2014-12-04,102.23,102.51,100.68,102.05,56390,0
2014-12-05,102.65,103.71,101.82,103.15,86064,0
2014-12-08,101.37,104.54,101.37,102.33,69561,0
2014-12-09,101.64,104.56,101.32,104.4,69796,0
2014-12-10,104.48,104.97,102.61,102.85,57356,0
2014-12-11,101.54,105.36,101.54,104.18,42861,0
2014-12-12,103.26,103.82,101.61,101.95,44743,0
2014-12-15,102.61,102.74,99.187,101.37,99935,0
2014-12-16,101.51,108.33,99.89,100.67,71728,0
2014-12-17,100.87,103.83,100.14,103.73,55669,0
2014-12-18,104.46,104.86,102.77,104.7,37420,0
2014-12-19,104.27,105.15,102.87,103.29,213588,0
2014-12-22,103.39,105.05,102.52,105.05,26473,0
2014-12-23,105.31,106.89,104.35,106.31,44864,0
2014-12-24,106.67,106.67,104.95,105.27,34816,0
2014-12-26,105.9,107.03,104.88,106.35,32608,0
2014-12-29,106.14,107.65,105.49,107.48,37780,0
2014-12-30,107.43,107.78,105.94,106.07,21578,0
2014-12-31,106.69,106.69,104.23,104.85,65946,0
2015-01-02,105.25,105.5,102.92,103.79,92171,0
2015-01-05,103.52,104.51,102.88,103.35,64125,0
2015-01-06,103.93,104.77,102.35,103.38,83475,0
2015-01-07,102.65,104.85,102.65,104.81,60998,0
2015-01-08,105.53,107.26,105.18,106.32,58414,0
2015-01-09,106.37,107.01,105.88,106.1,61440,0
2015-01-12,106.38,106.68,104.9,105.16,57246,0
2015-01-13,105.07,107.7,105.07,107,69629,0
2015-01-14,105.89,107.95,104.87,107.56,84897,0
2015-01-15,108.14,108.81,107.51,108.03,59434,0
2015-01-16,107.63,108.89,107.11,108.87,56434,0
2015-01-20,110.47,110.47,107.17,109.1,57700,0
2015-01-21,108.87,111.3,107.44,107.46,68455,0
2015-01-22,108.41,110.84,106.75,110.68,76123,0
2015-01-23,107.13,111.47,107.13,110.47,88717,0
2015-01-26,110.46,110.96,109.24,110.47,82459,0
2015-01-27,99.277,99.277,93.039,94.963,267544,0
2015-01-28,96.939,97.978,94.087,97.872,211268,0
2015-01-29,97.805,98.266,96.034,97.27,94969,0
2015-01-30,96.341,98.995,94.318,94.571,107552,0
2015-02-02,94.59,96.044,94.263,95.803,70411,0
2015-02-03,95.803,97.064,94.309,96.351,98201,0
2015-02-04,95.68,97.588,95.471,96.274,75946,0
2015-02-05,96.899,97.805,94.645,95.968,118985,0
2015-02-06,96.81,97.241,95.282,95.998,76359,0
2015-02-09,95.322,96.743,94.774,95.013,39837,0
2015-02-10,95.784,96.724,94.764,96.449,78917,0
2015-02-11,96.889,97.122,94.851,95.891,30913,0
2015-02-12,96.371,96.997,95.919,96.879,29973,0
2015-02-13,96.646,97.161,95.092,96.458,58920,0
2015-02-17,96.82,97.978,95.549,97.113,74434,0
2015-02-18,97.241,97.475,96.054,97.317,45403,0
2015-02-19,97.288,97.805,96.666,97.034,31112,0
2015-02-20,97.288,97.445,95.439,96.81,38440,0
2015-02-23,96.81,97.514,95.919,97.297,47232,0
2015-02-24,96.83,98.048,96.743,97.608,42323,0
2015-02-25,97.939,98.256,96.772,97.524,94633,0
2015-02-26,97.707,98.136,96.949,97.844,68630,0
2015-02-27,98.126,98.714,97.445,97.534,53419,0
2015-03-02,96.743,98.335,96.016,97.912,113298,0
2015-03-03,97.181,98.423,96.879,97.756,296840,0
2015-03-04,97.346,97.618,96.429,96.676,81860,0
2015-03-05,96.666,97.152,96.244,96.539,74805,0
2015-03-06,96.016,96.152,94.455,95.381,80410,0
2015-03-09,95.514,97.171,95.196,96.322,54472,0
2015-03-10,95.621,95.774,94.328,94.571,40670,0
2015-03-11,94.758,95.687,94.031,95.269,103369,0
2015-03-12,95.937,99.63,95.357,99.187,120529,0
2015-03-13,99.247,99.62,96.854,99.436,64812,0
2015-03-16,100.6,100.6,98.285,99.207,75254,0
2015-03-17,99.217,99.257,97.608,98.097,106055,0
2015-03-18,97.949,100.81,97.484,100.29,95926,0
2015-03-19,99.9,100.99,99.217,100.73,91172,0
2015-03-20,101.12,103.38,101.12,101.86,186787,0
2015-03-23,101.4,102.54,100.95,101.46,47137,0
2015-03-24,101.84,102.22,100.81,101.12,96754,0
2015-03-25,101.71,103.34,101,101.58,66464,0
2015-03-26,101.32,102.13,100.25,101.03,36489,0
2015-03-27,100.77,103.2,100.77,102.97,28530,0
2015-03-30,103.5,105.1,103.17,104.66,49616,0
2015-03-31,104.5,104.61,102.64,103.2,59498,0
2015-04-01,103,104.65,102.03,103.82,77113,0
2015-04-02,103.75,105.87,103.55,105.55,51271,0
2015-04-06,104.68,106.48,103.57,105.49,41657,0
2015-04-07,105.36,105.74,104.19,104.46,42570,0
2015-04-08,104.42,105.41,103.61,104.73,63367,0
2015-04-09,104.74,105.44,102.75,103.36,44285,0
2015-04-10,104.11,104.37,103.39,103.99,28220,0
2015-04-13,103.9,104.29,102.92,103.16,26050,0
2015-04-14,103.01,104.32,102.38,103.15,49514,0
2015-04-15,103.1,104.56,102.62,103.61,64547,0
2015-04-16,103.88,104.69,103.34,104.15,43520,0
2015-04-17,103.45,103.63,101.34,101.83,88484,0
2015-04-20,102.66,104.24,102.35,103.88,76006,0
2015-04-21,103.84,104.59,103.39,103.99,42561,0
2015-04-22,104.34,104.34,101.96,102.66,42334,0
2015-04-23,103.17,103.4,101.73,101.92,47654,0
2015-04-24,102.08,102.08,100.96,101.71,61192,0
2015-04-27,101.98,102.35,100.3,101.69,46827,0
2015-04-28,98.792,106.22,98.792,104.71,91350,0
2015-04-29,104.29,104.73,101.24,101.61,90862,0
2015-04-30,101.57,102.68,100.78,100.93,79079,0
2015-05-01,102.37,102.37,100.59,101.49,56852,0
2015-05-04,100.9,102.69,100.9,101.8,45068,0
2015-05-05,103.96,103.96,100.55,101.48,56440,0
2015-05-06,102.17,102.72,101.1,102.63,55012,0
2015-05-07,102.55,103.57,102.2,102.93,35976,0
2015-05-08,103.51,103.88,102.91,103.2,92930,0
2015-05-11,103.41,104.26,103.41,103.89,47654,0
2015-05-12,102.96,104.49,102.26,103.97,66376,0
2015-05-13,104.44,104.58,103.7,104.13,35557,0
2015-05-14,104.82,107.08,104.76,106.88,50134,0
2015-05-15,106.33,106.52,103.82,105.32,41090,0
2015-05-18,105.36,107.27,105.36,106.34,33309,0
2015-05-19,106.27,107.09,105.16,106.07,43722,0
2015-05-20,105.77,107.47,105.77,106.37,36902,0
2015-05-21,105.79,106.52,104.34,104.81,65224,0
2015-05-22,104.64,105.22,103.71,104.42,32974,0
2015-05-26,104.42,104.94,103.78,104.31,61760,0
2015-05-27,104.65,106,104.2,105.49,28426,0
2015-05-28,105.23,105.83,104.59,105.65,36798,0
2015-05-29,105.16,105.81,104,104.29,50444,0
2015-06-01,105.15,105.15,103.51,104.82,25476,0
2015-06-02,104.49,105.14,103.67,104.61,38907,0
2015-06-03,109.28,109.28,104.33,105.54,37626,0
2015-06-04,104.89,105.38,103.48,104.13,29975,0
2015-06-05,103.5,105,103.5,104.75,32458,0
2015-06-08,103.9,105.13,103.9,104.3,19949,0
2015-06-09,105.13,105.13,103.6,104.37,35705,0
2015-06-10,105.02,107.22,105.02,106.26,54722,0
2015-06-11,106.72,107.2,105.29,106.2,25357,0
2015-06-12,106.78,106.92,105.54,105.93,22769,0
2015-06-15,105.35,105.52,103.98,105.06,24933,0
2015-06-16,104.77,107.47,104.74,106.57,26479,0
2015-06-17,106.77,107.18,106.01,106.38,25241,0
2015-06-18,107.05,109.02,105.72,107.64,45333,0
2015-06-19,108.31,108.65,107.45,108.06,90358,0
2015-06-22,108.38,109.34,107.89,109.02,35235,0
2015-06-23,108.71,109.26,107.85,108.8,34414,0
2015-06-24,108.71,109.19,107.26,108.25,53164,0
2015-06-25,108.9,109.53,108.19,109.12,40799,0
2015-06-26,109.78,110.59,108.7,109.09,115703,0
2015-06-29,108.35,109.93,107.48,107.6,43478,0
2015-06-30,107.75,109.01,106.74,107.42,78852,0
2015-07-01,108.24,109.51,106.25,109.49,80057,0
2015-07-02,109.46,109.46,107.07,108.56,41932,0
2015-07-06,108.34,108.78,107.37,108.53,46982,0
2015-07-07,108.09,110.81,107.96,110.45,69546,0
2015-07-08,109.92,109.92,106.96,108.06,109212,0
2015-07-09,109,109.15,106.4,107.21,60479,0
2015-07-10,108.15,109.02,106.86,108.84,45952,0
2015-07-13,109.6,110.26,108.39,110.08,70679,0
2015-07-14,110.4,110.56,108.82,110.08,39066,0
2015-07-15,109.45,110.69,107.42,108.58,67530,0
2015-07-16,108.97,110.16,108.71,109.9,47290,0
2015-07-17,110.29,110.29,108.67,109.91,32969,0
2015-07-20,110.34,110.35,108.97,109.82,34824,0
2015-07-21,109.92,109.92,107.9,108.83,41419,0
2015-07-22,108.94,110.41,108.86,110.31,34721,0
2015-07-23,110.67,110.67,107.24,107.84,69957,0
2015-07-24,107.8,108.97,106.69,106.72,49558,0
2015-07-27,106.64,108.47,106.33,107.53,64599,0
2015-07-28,107.18,114.7,105.04,112.48,138371,0
2015-07-29,112.48,113.06,111.48,111.6,111478,0
2015-07-30,110.8,113.3,110.43,112.71,79230,0
2015-07-31,113.21,115.72,112.44,114.89,70986,0
2015-08-03,114.63,114.86,112.72,114.41,44769,0
2015-08-04,114.96,115.02,112.58,113.1,80466,0
2015-08-05,113.17,114.75,112.99,114.2,41520,0
2015-08-06,114.54,114.64,111.76,114.55,55472,0
2015-08-07,114.34,114.84,112.41,114.55,47395,0
2015-08-10,114.83,115.55,114.07,114.57,54399,0
2015-08-11,113.73,115.01,113.47,114.7,33164,0
2015-08-12,113.74,114.84,112.82,114.05,49764,0
2015-08-13,113.83,115.14,113.25,114.2,45023,0
2015-08-14,113.55,115.49,113.55,115.17,35957,0
2015-08-17,114.55,115.74,114.18,115.63,45436,0
2015-08-18,114.93,115.9,114.89,115.31,52957,0
2015-08-19,115.18,115.33,114.04,114.63,51000,0
2015-08-20,114.05,114.72,112.93,113.06,50175,0
2015-08-21,111.19,112.46,109.52,109.81,166498,0
2015-08-24,102.21,109.39,101.56,108.13,124016,0
2015-08-25,108.82,111.22,106.43,106.45,69339,0
2015-08-26,108.51,111.12,106.76,110.8,76034,0
2015-08-27,111.14,112.2,109.65,111.08,55842,0
2015-08-28,110.34,111.69,109.9,111.36,40490,0
2015-08-31,110.64,111.49,109.88,110.61,64705,0
2015-09-01,109.27,109.99,107.96,108.4,51618,0
2015-09-02,109.23,110.19,108.78,110.19,71812,0
2015-09-03,109.99,112.96,109.99,112.16,62333,0
2015-09-04,110.95,112.57,110.95,111.86,50589,0
2015-09-08,112.86,113.1,111.18,111.99,74595,0
2015-09-09,112.92,112.92,109.54,109.9,67176,0
2015-09-10,109.9,111.55,109.58,110.86,31081,0
2015-09-11,110.16,111.72,109.91,111.68,27114,0
2015-09-14,111.88,111.88,110.02,111.67,73844,0
2015-09-15,111.78,113.24,110.91,112.52,45289,0
2015-09-16,112.91,115.36,112.91,115.11,66039,0
2015-09-17,114.9,116.83,114.84,115.21,43379,0
2015-09-18,113.89,116.26,113.89,114.59,124993,0
2015-09-21,115.62,115.66,114.04,114.95,37899,0
2015-09-22,113.76,113.98,112.6,113.57,46115,0
2015-09-23,113.92,114.67,113.16,114.37,42741,0
2015-09-24,113.11,114.76,111.88,114.66,68847,0
2015-09-25,115.46,115.81,113.97,114.75,133928,0
2015-09-28,114.62,114.62,111.23,111.73,84417,0
2015-09-29,111.76,111.76,109.21,109.81,94694,0
2015-09-30,110.89,111.2,109.63,110.67,212087,0
2015-10-01,110.45,111.55,109.18,110.98,98803,0
2015-10-02,110.2,112.05,109.65,111.89,55255,0
2015-10-05,112.49,114.31,112.04,114.19,42100,0
2015-10-06,114.61,115.09,112.94,114.3,87608,0
2015-10-07,114.87,116.31,113.83,116.19,99728,0
2015-10-08,115.38,117.02,113.63,116.66,101472,0
2015-10-09,116.7,118.64,116.7,117.66,51558,0
2015-10-12,117.81,118.7,116.92,118.27,54562,0
2015-10-13,117.89,118.74,116.74,117.16,39746,0
2015-10-14,117.13,117.77,114.66,115.28,53408,0
2015-10-15,114.68,117.13,114.47,116.95,58953,0
2015-10-16,117.42,118.65,116.32,118.42,63987,0
2015-10-19,118.21,118.98,116.95,118.62,53293,0
2015-10-20,118.69,118.69,117.77,118.38,67273,0
2015-10-21,118.48,118.86,117.57,117.66,49709,0
2015-10-22,118.18,120.95,118.13,120.26,67170,0
2015-10-23,121.22,121.22,119.65,120.88,55974,0
2015-10-26,120.85,121.22,120.35,120.84,50839,0
2015-10-27,120.62,121.94,119.4,119.85,80828,0
2015-10-28,120.38,122.3,118.82,121.01,72511,0
2015-10-29,120.74,121.42,119.71,121.17,58131,0
2015-10-30,120.75,121.05,118.97,119.55,58337,0
2015-11-02,119.29,120.88,118.98,119.99,76413,0
2015-11-03,119.33,121,118.29,120.59,52380,0
2015-11-04,120.56,121,119.36,120.69,61882,0
2015-11-05,121.01,121.5,120.24,120.24,60289,0
2015-11-06,117.48,117.48,107.85,111.84,264775,0
2015-11-09,112.45,112.92,110.33,110.84,118084,0
2015-11-10,110.52,111.72,109.98,110.74,108868,0
2015-11-11,111.47,112.93,110.97,111.96,58748,0
2015-11-12,111.42,112.08,110.38,110.94,101371,0
2015-11-13,110.42,111.59,110.4,110.74,73024,0
2015-11-16,110.9,111.77,110.66,111.7,76721,0
2015-11-17,111.88,112.16,110.42,111,43547,0
2015-11-18,111.28,112.04,110.65,111.95,47860,0
2015-11-19,112.13,112.78,111.63,112.14,55255,0
2015-11-20,112.93,113.86,112.07,112.6,76208,0
2015-11-23,112.2,113.9,112.2,113.07,52483,0
2015-11-24,112.99,113.84,111.97,113.39,44163,0
2015-11-25,113.72,115.01,112.96,114.39,20746,0
2015-11-27,114.18,115.21,113.64,114.95,27833,0
2015-11-30,114.99,115.63,113.39,113.61,37179,0
2015-12-01,113.51,114.38,113.27,114.07,34819,0
2015-12-02,114.22,114.22,112.14,112.66,38018,0
2015-12-03,112.5,113.73,110.89,111.99,53590,0
2015-12-04,112.02,114.37,112.02,113.43,58337,0
2015-12-07,113.85,113.95,112.46,113.3,43547,0
2015-12-08,112.7,114.65,112.7,113.96,62221,0
2015-12-09,113.88,114.54,111.97,112.53,40362,0
2015-12-10,112.27,112.74,111.38,111.83,44676,0
2015-12-11,110.02,111.97,110.02,111.31,65014,0
2015-12-14,110.35,111.93,110.14,111.69,69123,0
2015-12-15,112.51,112.62,110.75,112.3,43341,0
2015-12-16,112.56,112.87,110.77,112.64,42316,0
2015-12-17,112.7,112.7,111.24,111.37,45191,0
2015-12-18,111.1,111.1,108.85,110.1,212898,0
2015-12-21,110.62,110.86,109.13,110.32,35517,0
2015-12-22,110.71,112.01,109.69,111.89,44926,0
2015-12-23,112.5,113.49,111.48,113.23,31582,0
2015-12-24,113.75,116.15,113.75,115.47,55409,0
2015-12-28,115.69,115.69,113.96,114.93,47554,0
2015-12-29,115.78,116.68,115.15,116.62,36308,0
2015-12-30,116.87,117.24,115.88,116.51,30310,0
2015-12-31,116.42,116.95,113.98,113.99,90513,0
2016-01-04,112.43,112.43,109.98,110.49,54944,0
2016-01-05,110.5,111.13,109.27,109.84,35184,0
2016-01-06,108.71,110.56,108.71,110.08,39057,0
2016-01-07,108.48,109.05,107.98,108.29,36606,0
2016-01-08,108.47,110.62,107.62,108.06,67489,0
2016-01-11,107.63,109.73,107.27,109.34,51827,0
2016-01-12,109.73,110.48,109.09,110.3,28397,0
2016-01-13,110.53,110.53,106.51,107.29,60826,0
2016-01-14,107.52,109.49,106.75,108.4,39091,0
2016-01-15,105.59,111.11,104.75,106.47,75909,0
2016-01-19,107.81,107.81,105.6,106.18,104608,0
2016-01-20,105.1,106.38,102.58,104.47,111887,0
2016-01-21,104.45,104.82,102.41,102.94,68351,0
2016-01-22,103.73,105.46,102.87,105.01,121717,0
2016-01-25,104.66,106.22,104.17,104.74,38629,0
2016-01-26,104.99,114.56,103.15,103.75,142800,0
2016-01-27,103.07,104.25,101.99,102.58,185550,0
2016-01-28,103.66,104.55,102.59,103.43,53563,0
2016-01-29,104.07,105.57,103.74,105.45,42915,0
2016-02-01,105.33,106.17,104.62,104.68,39755,0
2016-02-02,104.23,104.32,102.38,102.77,70914,0
2016-02-03,103.64,103.64,101.42,102.87,39289,0
2016-02-04,102.42,103.58,101.92,103.05,63773,0
2016-02-05,102.78,103.84,102.46,103.06,89854,0
2016-02-08,102.15,103.27,100.56,102.57,175030,0
2016-02-09,101.39,103.64,100.62,102.62,54776,0
2016-02-10,102.96,105.13,102.96,103.59,45748,0
2016-02-11,102.19,103.95,101.78,103.68,28542,0
2016-02-12,104.8,109.58,103.27,105.3,53289,0
2016-02-16,105.7,106.96,105.17,106.17,40744,0
2016-02-17,106.62,106.62,104.41,105.36,71843,0
2016-02-18,105.73,106.38,105.34,106.37,36428,0
2016-02-19,106.31,107.65,104.01,107.4,56866,0
2016-02-22,108.39,108.39,106.6,107.45,49434,0
2016-02-23,106.93,107.48,106.32,107.16,38737,0
2016-02-24,106.53,107.96,106.28,107.92,34217,0
2016-02-25,107.92,109.31,106.58,109.21,41850,0
2016-02-26,109.05,109.05,107.63,108.06,39433,0
2016-02-29,107.91,109.87,107.35,108.26,50937,0
2016-03-01,109.24,110.34,107.59,108.55,93915,0
2016-03-02,108.13,109.73,107.04,108.06,48605,0
2016-03-03,108.25,108.56,107.29,107.45,57663,0
2016-03-04,107.48,107.48,105.79,106.23,66352,0
2016-03-07,105.82,106.95,105.66,106.18,40253,0
2016-03-08,105.87,106.41,104.13,104.35,52220,0
2016-03-09,104.74,105.77,103.25,104.23,42203,0
2016-03-10,104.24,104.31,101.63,103.52,55010,0
2016-03-11,103.92,104.55,103.02,103.95,69815,0
2016-03-14,103.92,104.17,102.59,102.73,141788,0
2016-03-15,102.34,104.33,101.8,102.16,63736,0
2016-03-16,101.61,104.41,100.9,104.1,85973,0
2016-03-17,103.7,105.85,103.39,105.23,100865,0
2016-03-18,105.84,105.84,103.14,103.41,156994,0
2016-03-21,103.55,104.39,102.74,103.54,109600,0
2016-03-22,102.99,104.08,102.16,102.84,102092,0
2016-03-23,102.35,104.33,102.05,103.09,105132,0
2016-03-24,103,103.61,102.22,103.42,92675,0
2016-03-28,103.11,105.04,102.82,104.05,104211,0
2016-03-29,103.64,109,103.64,104.94,93438,0
2016-03-30,105.04,106.41,104.16,106.14,68875,0
2016-03-31,105.91,107.07,105.55,106.16,124053,0
2016-04-01,105.55,107.25,105.55,106.85,70119,0
2016-04-04,107.03,107.03,104.96,105.07,45350,0
2016-04-05,105.07,105.11,101.9,102.97,86862,0
2016-04-06,102.55,103.05,101.45,102.56,40680,0
2016-04-07,102.14,102.93,101.24,101.4,56620,0
2016-04-08,101.62,102.59,101.24,102.59,53160,0
2016-04-11,102.26,103.07,100.92,100.95,47708,0
2016-04-12,101.24,101.55,100.31,100.45,41324,0
2016-04-13,100.65,101.49,100.1,101.28,78904,0
2016-04-14,101.2,101.2,99.95,100.02,28337,0
2016-04-15,99.63,100.84,99.63,100.02,31096,0
2016-04-18,99.486,101.66,99.486,100.9,41947,0
2016-04-19,100.91,101.64,100.27,101.15,37855,0
2016-04-20,100.74,101.5,100.02,101.05,44618,0
2016-04-21,100.73,101.11,98.404,98.595,78547,0
2016-04-22,98.067,100.74,98.067,99.237,106190,0
2016-04-25,99.217,100.28,98.664,99.035,111492,0
2016-04-26,100.55,101.72,95.834,99.177,141089,0
2016-04-27,98.895,100.01,98.194,99.69,108825,0
2016-04-28,98.542,100.8,98.542,99.327,37555,0
2016-04-29,99.035,100.36,98.443,99.177,55142,0
2016-05-02,99.72,101.5,99.53,100.65,75106,0
2016-05-03,100.07,101.48,99.97,100.35,63950,0
2016-05-04,100.23,103.62,99.74,102.69,99315,0
2016-05-05,103,103.61,101.82,102.57,37053,0
2016-05-06,101.7,103.42,101.53,103.19,49420,0
2016-05-09,102.92,104.06,102.26,103.2,36060,0
2016-05-10,103.81,104.05,102.58,103.42,120012,0
2016-05-11,103.22,104.02,102.1,102.18,43991,0
2016-05-12,102.55,104.11,101.68,103.95,50893,0
2016-05-13,103.88,103.88,102.08,102.55,34023,0
2016-05-16,102.95,104.29,100.35,103.77,64182,0
2016-05-17,103.57,103.57,100.53,101.02,110292,0
2016-05-18,100.97,101.75,99.396,100.87,49367,0
2016-05-19,100.87,101.85,100.05,101.01,32408,0
2016-05-20,102.02,102.06,100.06,100.81,58112,0
2016-05-23,100.99,101.64,100.23,101.24,47138,0
2016-05-24,101.37,103.95,101.37,103.84,60377,0
2016-05-25,104.13,104.81,103.13,104.08,46299,0
2016-05-26,104.33,105.37,103.28,103.69,31639,0
2016-05-27,103.36,104.6,103.34,103.73,26079,0
2016-05-31,104.05,104.32,103,103.58,27304,0
2016-06-01,103.43,104.88,102.07,104.49,50590,0
2016-06-02,104.17,104.64,103.33,104.64,33575,0
2016-06-03,104.49,105,97.585,104.41,33476,0
2016-06-06,104.31,105.38,104.05,104.81,28279,0
2016-06-07,104.72,105.33,104.1,105.15,22345,0
2016-06-08,105.13,106.71,104.56,106.68,42858,0
2016-06-09,106.52,107.08,106.02,106.83,26908,0
2016-06-10,106.49,107.28,106.02,107.01,30901,0
2016-06-13,107.12,107.12,103.98,106.43,73685,0
2016-06-14,106.23,106.78,104.03,106.78,33072,0
2016-06-15,106.97,107.33,104.66,106.67,62274,0
2016-06-16,106.6,107.81,106.26,107.74,39579,0
2016-06-17,107.96,107.96,105.9,107.79,147342,0
2016-06-20,108.35,109.82,107.27,107.78,63849,0
2016-06-21,108.01,109.76,107.64,109.23,37963,0
2016-06-22,109.06,110.09,109.06,109.48,34897,0
2016-06-23,110.52,111.88,110.09,111.73,63854,0
2016-06-24,109.35,112.11,108.2,111.12,84016,0
2016-06-27,110.14,111.81,109.26,111.32,82133,0
2016-06-28,112.26,112.26,110.6,111.22,78484,0
2016-06-29,111.81,113.75,111.68,113.71,59111,0
2016-06-30,113.93,117.68,113.6,117.39,142028,0
2016-07-01,117.15,118.34,115.66,115.77,62133,0
2016-07-05,115.08,117.7,114.97,116.06,46605,0
2016-07-06,115.37,116.77,115.37,116.6,37698,0
2016-07-07,117.19,118.32,115.98,116.85,38162,0
2016-07-08,117.71,118.94,116.69,118.53,42862,0
2016-07-11,119,119.39,117.54,118.72,30876,0
2016-07-12,118.72,119.38,117.39,118.23,49216,0
2016-07-13,118.71,119.37,117.4,119.06,33756,0
2016-07-14,119.24,119.56,117.99,118.16,37831,0
2016-07-15,118.91,119.57,117.08,118.27,44862,0
2016-07-18,118.57,119.37,118.02,118.58,29790,0
2016-07-19,118.82,119.11,118.21,118.83,24936,0
2016-07-20,119.44,119.44,117.98,118.76,36144,0
2016-07-21,118.4,119.52,117.63,119.4,51787,0
2016-07-22,119.68,120.56,118.86,119.25,41090,0
2016-07-25,119.07,119.57,118.14,118.91,48605,0
2016-07-26,120.66,122.08,119,119.79,97708,0
2016-07-27,119.57,120.2,118.86,119.58,76145,0
2016-07-28,119.89,121.06,119.02,120.78,47753,0
2016-07-29,120.63,121.46,119.54,119.68,96644,0
2016-08-01,119.68,121.21,118.82,120.41,54102,0
2016-08-02,120.46,120.9,119.69,119.81,53389,0
2016-08-03,120.11,120.57,118.87,119.68,50423,0
2016-08-04,119.35,120.63,118.79,119.03,47666,0
2016-08-05,119.56,120.32,118.91,119.22,39352,0
2016-08-08,118.98,119.44,118.29,118.32,35085,0
2016-08-09,118.34,119.55,118.34,119.16,37016,0
2016-08-10,119.06,119.89,118.92,119.34,28149,0
2016-08-11,119.56,119.84,118.67,119.55,37012,0
2016-08-12,119.69,120.55,119.56,120.44,21470,0
2016-08-15,120.23,121.24,120.21,120.78,21775,0
2016-08-16,120.93,120.93,119.59,119.71,38304,0
2016-08-17,119.55,120.75,118.88,120.05,24414,0
2016-08-18,120.15,120.71,119.21,119.91,66403,0
2016-08-19,119.79,121.29,119.79,120.46,40644,0
2016-08-22,119.96,121.51,119.7,120.84,31756,0
2016-08-23,120.74,121.34,120.1,120.74,22776,0
2016-08-24,120.74,120.74,118.55,119.59,53482,0
2016-08-25,119.66,120.34,119.14,119.97,29209,0
2016-08-26,120.09,121.41,119.24,119.99,17526,0
2016-08-29,120.21,121.11,119.76,120.07,25719,0
2016-08-30,119.88,120.75,119.76,120.64,28050,0
2016-08-31,120.48,121.04,120,120.1,35235,0
2016-09-01,120.6,120.6,118.79,120.13,33248,0
2016-09-02,120.21,122.52,119.13,121.79,40540,0
2016-09-06,122.27,123.2,121.15,122.05,28388,0
2016-09-07,121.87,122.05,121.09,122.02,35276,0
2016-09-08,121.72,123.16,119.76,120.45,60588,0
2016-09-09,118.85,119.59,115.88,115.88,40477,0
2016-09-12,116.26,119.13,116.26,119.08,39892,0
2016-09-13,118.12,119.46,117.15,118.13,37777,0
2016-09-14,117.98,118.45,117.11,117.2,15729,0
2016-09-15,117.28,118.22,116.41,117.32,34812,0
2016-09-16,117.77,118.45,117.3,117.92,119676,0
2016-09-19,117.88,118.41,117.2,117.49,23815,0
2016-09-20,118.05,118.05,115.59,116.96,33592,0
2016-09-21,117.4,118.32,117.01,117.99,56895,0
2016-09-22,118.31,119.7,117.68,119.03,86205,0
2016-09-23,118.86,118.86,117.51,117.93,49070,0
2016-09-26,117.21,118.2,116.61,116.81,46680,0
2016-09-27,115.95,117.43,115.32,116.38,50025,0
2016-09-28,115.79,118.19,115.79,118.15,61135,0
2016-09-29,117.16,117.7,116.13,116.61,50710,0
2016-09-30,117.23,118.23,116.51,117.52,40348,0
2016-10-03,117.53,118.11,116.46,117.2,32426,0
2016-10-04,117,117.68,114.12,114.47,56170,0
2016-10-05,116.48,119.48,115.46,118.26,130724,0
2016-10-06,117.95,119.45,117.89,117.96,38033,0
2016-10-07,118.37,118.37,115.78,116.51,59763,0
2016-10-10,116.52,117.72,116.52,117.28,64123,0
2016-10-11,116.81,117.75,116.37,117.71,67820,0
2016-10-12,117.27,118.43,116.66,118.15,36698,0
2016-10-13,117.68,119.13,117.16,118.65,38215,0
2016-10-14,118.52,119.04,117.93,118.31,30291,0
2016-10-17,118.28,118.78,117.71,118.63,42379,0
2016-10-18,119.22,119.78,117.85,118.11,28531,0
2016-10-19,118.64,118.69,117.2,118.13,40282,0
2016-10-20,117.85,117.85,115.23,115.98,40092,0
2016-10-21,115.94,116.85,114.66,116.69,33074,0
2016-10-24,117.5,118.11,117.02,117.63,28558,0
2016-10-25,117.68,119.28,117.6,119.21,38690,0
2016-10-26,118.96,119.14,118.09,118.73,27522,0
2016-10-27,118.62,118.62,117.31,117.68,33604,0
2016-10-28,118.48,119.72,117.32,119.41,41319,0
2016-10-31,119.31,120.74,118.57,120.61,87473,0
2016-11-01,120.43,120.93,118.24,118.51,63696,0
2016-11-02,118.24,119.41,116.27,116.52,67326,0
2016-11-03,116.26,117.7,114.16,115.02,97918,0
2016-11-04,113.43,115.63,101.51,112.53,129600,0
2016-11-07,112.98,115.33,111.76,115.11,83329,0
2016-11-08,114.41,116.4,114.34,114.53,69583,0
2016-11-09,113.29,116.1,111.48,115.35,78247,0
2016-11-10,114.34,115.28,103.72,114.74,88453,0
2016-11-11,115.06,117.66,113.23,117.51,113922,0
2016-11-14,118.48,118.64,116.84,117.81,82046,0
2016-11-15,118.06,118.58,117.03,117.81,80067,0
2016-11-16,117.8,120.46,116.6,119.26,55195,0
2016-11-17,119.72,121.22,118.8,120.65,49869,0
2016-11-18,120.92,122.92,120.92,122.66,41379,0
2016-11-21,122.4,123.07,120.55,122.29,46699,0
2016-11-22,122.7,123.9,122.15,123.17,70261,0
2016-11-23,122.91,123.91,121.05,122.94,40727,0
2016-11-25,123.2,124.89,123.15,124.8,18174,0
2016-11-28,124.4,124.87,123.15,123.4,86413,0
2016-11-29,123.52,123.52,120.77,120.96,126377,0
2016-11-30,120.95,122,119.29,119.89,66048,0
2016-12-01,120.14,120.71,118.23,118.36,70279,0
2016-12-02,118.46,119.9,118.29,118.85,41274,0
2016-12-05,119.49,121.47,119.43,120.17,92628,0
2016-12-06,120.42,122.9,120.18,122.87,56263,0
2016-12-07,122.65,126.13,122.65,125.68,50818,0
2016-12-08,125.92,127.96,123.24,127.96,62772,0
2016-12-09,128.34,133.33,126.89,132.77,70572,0
2016-12-12,131.88,133.21,130.63,131.6,72727,0
2016-12-13,132.27,132.64,130.69,131.28,53920,0
2016-12-14,131.43,131.46,128.59,128.96,73116,0
2016-12-15,129.37,132.18,125.98,131.73,74430,0
2016-12-16,132.48,133.29,131.12,132.22,149352,0
2016-12-19,132.34,132.34,129.33,130.62,90052,0
2016-12-20,131.19,131.97,130.2,131.35,50317,0
2016-12-21,131.64,133.53,130.38,130.42,41821,0
2016-12-22,130.73,131.76,129.53,130.92,48469,0
2016-12-23,131.57,132.22,130.07,131.21,29759,0
2016-12-27,131.71,133.39,131.37,132.44,30922,0
2016-12-28,132.44,132.91,130.83,132.31,42205,0
2016-12-29,132.2,133.08,130.89,131.76,51616,0
2016-12-30,131.72,133.3,130.52,132.15,43227,0
2017-01-03,133.03,133.03,130.77,131.52,46177,0
2017-01-04,130.63,133.57,130.63,133.33,79185,0
2017-01-05,133.3,133.66,131.88,132.61,52485,0
2017-01-06,132.86,132.86,130.62,130.74,29476,0
2017-01-09,130.11,130.76,128.19,128.81,61011,0
2017-01-10,129.3,129.82,127.67,128.33,54153,0
2017-01-11,128.72,129.69,128.24,129.25,32660,0
2017-01-12,128.97,130.26,126.6,126.98,82793,0
2017-01-13,127.23,128.93,126.19,128.8,58915,0
2017-01-17,129.21,129.98,128.1,128.76,59520,0
2017-01-18,129.38,129.58,127.77,129.19,49166,0
2017-01-19,129.9,129.9,126.32,127.71,38003,0
2017-01-20,127.31,128.69,126.89,127.9,34832,0
2017-01-23,127.86,130.61,124.01,126.35,76023,0
2017-01-24,133.31,133.31,127.53,128.29,243064,0
2017-01-25,128.75,131.5,128.2,131.41,78511,0
2017-01-26,131.65,131.65,129.28,129.91,65925,0
2017-01-27,130.32,130.32,127.96,129.35,52723,0
2017-01-30,128.94,133.76,126.85,126.93,60944,0
2017-01-31,126.24,127.19,124.63,126.32,95564,0
2017-02-01,127.18,128.97,124.11,124.85,74020,0
2017-02-02,125.17,126.85,125.17,125.81,52790,0
2017-02-03,126.72,128.97,125.92,126.48,44807,0
2017-02-06,126.26,126.29,123.38,124.44,40736,0
2017-02-07,124.61,126.43,124.45,125.94,47359,0
2017-02-08,125.87,127.12,124.45,126.11,39385,0
2017-02-09,126.38,128.64,125.61,128.41,69645,0
2017-02-10,129.05,129.81,127.77,129.47,59197,0
2017-02-13,129.8,129.8,126.84,127.1,37550,0
2017-02-14,126.38,126.49,124.63,126.11,56677,0
2017-02-15,125.63,128.33,125.63,128.05,30665,0
2017-02-16,128.01,128.77,126.08,128.68,48709,0
2017-02-17,127.91,128.92,126.87,128.6,54040,0
2017-02-21,128.94,131.06,128.94,130.5,50983,0
2017-02-22,130.33,132.05,128.4,130.82,57491,0
2017-02-23,130.83,132.49,129.22,131.88,98753,0
2017-02-24,132.01,132.65,131.16,132.41,68383,0
2017-02-27,132.52,132.88,130.23,132.7,107294,0
2017-02-28,132.13,133.15,130.01,132.52,115607,0
2017-03-01,132.31,133.57,130.43,132.35,59215,0
2017-03-02,132.42,133.31,129.77,132,44187,0
2017-03-03,132.24,132.97,130.75,132.63,31531,0
2017-03-06,131.94,132.6,128.52,132.47,44866,0
2017-03-07,132.34,132.7,129.53,131.19,34391,0
2017-03-08,131.44,133.21,131.1,131.19,41028,0
2017-03-09,131.28,132.32,131.12,131.37,46794,0
2017-03-10,132.25,132.61,131.22,132.52,28604,0
2017-03-13,132.55,132.86,131.24,132.63,31505,0
2017-03-14,132.42,133.53,131.29,133.3,49062,0
2017-03-15,133.71,135.23,133.15,134.67,69552,0
2017-03-16,134.93,136.65,133.49,135.39,55722,0
2017-03-17,134.64,138.63,134.38,137.83,166911,0
2017-03-20,137.29,138.3,135.35,137.95,44079,0
2017-03-21,138.78,142.28,133.35,136.76,47197,0
2017-03-22,136.19,137.33,135.35,136.35,52639,0
2017-03-23,137.03,138.45,135.21,135.94,46042,0
2017-03-24,135.94,136.47,134.47,135.43,58310,0
2017-03-27,133.98,141.36,133.98,136.27,34060,0
2017-03-28,136.06,136.31,134.13,134.4,72534,0
2017-03-29,135.16,135.47,133.99,135.1,62622,0
2017-03-30,135.59,135.74,133.45,134.76,56722,0
2017-03-31,135.48,136.35,134.49,134.68,67599,0
2017-04-03,135.24,135.9,133.11,133.28,64069,0
2017-04-04,133.03,135.81,132.43,134.23,50570,0
2017-04-05,134.68,134.68,120.42,132.14,91760,0
2017-04-06,131.91,132.83,131.17,132.12,57753,0
2017-04-07,131.71,133.48,131.71,132.47,56939,0
2017-04-10,132.97,133.31,131.41,131.74,37661,0
2017-04-11,131.14,132.49,130.2,132.46,49359,0
2017-04-12,132.59,133.32,132.08,132.55,48573,0
2017-04-13,132.3,132.62,131.44,131.81,25941,0
2017-04-17,131.36,133.19,130.87,133.03,47284,0
2017-04-18,132.82,134.37,132.82,134.2,66476,0
2017-04-19,134.82,135.94,133.8,134.4,49155,0
2017-04-20,134.81,137.23,133.15,133.48,85434,0
2017-04-21,133.5,134.81,132.49,133.61,69273,0
2017-04-24,134.6,137.77,134.06,135.63,58822,0
2017-04-25,133.63,138.16,131.54,135.38,108810,0
2017-04-26,135.77,137.63,132.9,134.02,76833,0
2017-04-27,134.57,134.71,133.12,133.79,63624,0
2017-04-28,133.39,134.28,132.6,133.71,78217,0
2017-05-01,134.04,134.56,132.24,132.74,51901,0
2017-05-02,132.66,133.24,129.72,130.33,58658,0
2017-05-03,130.14,131.11,129.78,130.34,41311,0
2017-05-04,130.74,131.33,129.87,131,31986,0
2017-05-05,131.12,131.49,130.03,130.42,39575,0
2017-05-08,130.43,131.62,129.76,130.49,47090,0
2017-05-09,132.07,132.07,129.46,130.15,40067,0
2017-05-10,130.7,132.15,130.26,131.69,34329,0
2017-05-11,131.43,132.64,130,131.17,45281,0
2017-05-12,130.54,132.52,130.54,131.18,39035,0
2017-05-15,130.91,131.93,129.65,131.11,33446,0
2017-05-16,130.76,131.39,130.18,130.54,38100,0
2017-05-17,129.9,133.36,129.9,132.13,108402,0
2017-05-18,132.32,133.13,130.65,131.62,64423,0
2017-05-19,132.03,132.05,129.37,129.9,84262,0
2017-05-22,130.15,134.02,129.21,132.58,77604,0
2017-05-23,132.86,132.89,129.91,132.21,51651,0
2017-05-24,132.79,133.13,131.58,131.9,37132,0
2017-05-25,131.57,133.05,131.57,131.88,48921,0
2017-05-26,131.28,133.4,128.76,130.54,73300,0
2017-05-30,129.9,131.29,128.83,129.45,61938,0
2017-05-31,129.65,131.92,128.51,129.26,147308,0
2017-06-01,129.99,132.71,129.22,132.67,85251,0
2017-06-02,133.27,135.5,132.85,134.77,67639,0
2017-06-05,134.53,135.34,133.31,133.73,42823,0
2017-06-06,133.4,133.92,131.8,132.76,40536,0
2017-06-07,132.49,133.33,131.74,133.21,44995,0
2017-06-08,133.4,134.08,129.5,132.05,81629,0
2017-06-09,132.2,134.09,130.5,133.96,65184,0
2017-06-12,133.97,135.71,133.79,134.89,68326,0
2017-06-13,134.65,136,133.54,135.62,58137,0
2017-06-14,135.41,136.81,134.78,136.11,60930,0
2017-06-15,135.15,136.22,134.69,136.05,43308,0
2017-06-16,135.17,136.83,131.91,132.7,121525,0
2017-06-19,133.1,133.89,132.61,133.79,38913,0
2017-06-20,133.56,133.73,132.44,133.12,44275,0
2017-06-21,133.36,133.93,132.31,132.49,36576,0
2017-06-22,132.38,133.25,131.41,132.17,69089,0
2017-06-23,132.68,133.7,132.12,132.92,110551,0
2017-06-26,133.58,134.29,131.43,132.7,40743,0
2017-06-27,132.57,132.85,130.5,130.83,45756,0
2017-06-28,133.55,133.55,130.41,132.08,63946,0
2017-06-29,132.17,132.47,130.23,131.37,46994,0
2017-06-30,131.38,133.06,130.92,131.63,47151,0
2017-07-03,132.08,132.87,131.37,132.17,24429,0
2017-07-05,131.72,132.69,130.06,130.79,45064,0
2017-07-06,130.45,130.74,128.82,129.9,55892,0
2017-07-07,130.37,131.41,129.57,131.15,27734,0
2017-07-10,131.14,131.41,128.14,128.94,69357,0
2017-07-11,128.99,134.56,127.54,128.84,71839,0
2017-07-12,129.48,131.41,129.33,129.88,34084,0
2017-07-13,129.73,130.41,128.21,129.08,66098,0
2017-07-14,128.72,129.6,128.11,128.95,59044,0
2017-07-17,128.96,131.24,128.96,130.9,55058,0
2017-07-18,130.31,131.81,129.88,131.07,47131,0
2017-07-19,131.23,134.21,131.23,134.19,47747,0
2017-07-20,134.29,136.72,133.59,135.7,113507,0
2017-07-21,136.49,137.45,134.35,136.4,96638,0
2017-07-24,136.84,137.92,135.03,137.13,108161,0
2017-07-25,130.56,133.77,126.58,129.27,242672,0
2017-07-26,129.48,130.56,126.62,128.72,82578,0
2017-07-27,129.11,130.56,128.15,130.43,88704,0
2017-07-28,130.32,130.54,129.08,130.18,76114,0
2017-07-31,130.42,131.85,129.57,130.96,67650,0
2017-08-01,131.12,131.12,128.37,128.77,64187,0
2017-08-02,128.77,131.01,128.34,128.76,86479,0
2017-08-03,128.85,129.5,126.8,127.11,85342,0
2017-08-04,130.07,130.07,126.52,127.21,79367,0
2017-08-07,128.1,128.81,127.02,127.98,70845,0
2017-08-08,127.77,129.04,126.03,127.12,73243,0
2017-08-09,126.57,129.04,126.55,128.17,110152,0
2017-08-10,127.74,128.99,126.89,127.84,74091,0
2017-08-11,128.26,129.16,127.35,127.59,59773,0
2017-08-14,128.03,129.45,128.02,129,50761,0
2017-08-15,129.12,129.12,127.82,128.14,29208,0
2017-08-16,127.89,129.86,127.89,128.61,56291,0
2017-08-17,127.99,129.33,126.14,126.6,80154,0
2017-08-18,126.35,126.89,125.34,126.24,74207,0
2017-08-21,126.21,127.4,125.78,125.99,65985,0
2017-08-22,125.96,127.95,125.68,127.73,51038,0
2017-08-23,126.87,127.82,125.16,126.47,38422,0
2017-08-24,126.69,126.69,124.72,124.88,74023,0
2017-08-25,125.18,125.73,124.13,124.36,42575,0
2017-08-28,124.58,126.55,123.68,126.35,95489,0
2017-08-29,126.01,126.36,125.34,125.74,51365,0
2017-08-30,125.76,126.14,124.86,125.57,48977,0
2017-08-31,126.01,127.65,125.27,127.06,55375,0
2017-09-01,126.32,128.22,126.32,127.3,39899,0
2017-09-05,127.2,128.47,125.12,127.4,66651,0
2017-09-06,127.39,128.41,126.67,127.14,101481,0
2017-09-07,127.37,128.14,125.52,125.82,68774,0
2017-09-08,125.68,125.71,124.59,125.24,80304,0
2017-09-11,125.72,126.76,125.03,125.48,150145,0
2017-09-12,125.26,126.33,124.54,125.13,95341,0
2017-09-13,125.25,126.48,124.49,125.91,62157,0
2017-09-14,125.73,127.316,124.9,126.45,47410,0
2017-09-15,126.79,128.34,125.38,127.97,130365,0
2017-09-18,127.96,129.33,127.5,128.78,70931,0
2017-09-19,128.63,129.32,127.83,128.51,45279,0
2017-09-20,128.05,128.44,127.19,128.08,53688,0
2017-09-21,128.17,128.75,127.41,127.57,55233,0
2017-09-22,127.94,129.01,127.9,128.73,71346,0
2017-09-25,128.99,129.1,128.04,128.78,70319,0
2017-09-26,128.72,130.24,126.93,129.8,48643,0
2017-09-27,129.54,130.67,127.876,130.31,65583,0
2017-09-28,130.18,131.55,129.9,130.53,48419,0
2017-09-29,130.61,132.62,130.27,131.3,62756,0
2017-10-02,131.68,133.74,131.68,132.53,64145,0
2017-10-03,133.05,133.503,131.31,132.65,61105,0
2017-10-04,132.97,133.74,131.875,133.01,37819,0
2017-10-05,133.58,133.619,131.81,131.95,76228,0
2017-10-06,132.02,133.02,131.11,131.86,45450,0
2017-10-09,131.66,132.165,130.45,130.54,41889,0
2017-10-10,131.24,131.7,130.7,131.43,44179,0
2017-10-11,131.42,132.35,131.07,131.12,48552,0
2017-10-12,131.21,132.47,131.189,131.92,68222,0
2017-10-13,132.15,132.61,131.01,131.4,50484,0
2017-10-16,131.41,132.2,130.982,131.58,38959,0
2017-10-17,132.665,132.665,129.91,130.66,61129,0
2017-10-18,130.67,132.5,130.18,132.25,51417,0
2017-10-19,132.01,133.19,130.51,131.02,42474,0
2017-10-20,131.63,132.19,130.83,131.05,43970,0
2017-10-23,131.06,131.06,129.5,130.23,30546,0
2017-10-24,130.4,130.88,129.32,129.93,44910,0
2017-10-25,129.7,131.87,129,131.55,41091,0
2017-10-26,131.64,132.84,131.4,132.65,43652,0
2017-10-27,132.12,133.7,131.64,133.51,43472,0
2017-10-30,132.66,133.17,129.77,130.09,49727,0
2017-10-31,130.41,133.52,130.41,133.17,83886,0
2017-11-01,133.46,134.54,131.895,132.28,34075,0
2017-11-02,131.91,131.94,130.71,131.11,40693,0
2017-11-03,130.69,132.21,129.522,131.36,46304,0
2017-11-06,131.36,132,129.615,130.52,31473,0
2017-11-07,130.42,130.56,127.12,127.39,68451,0
2017-11-08,127.08,129.74,127.08,129.42,61072,0
2017-11-09,129.11,133.72,127,128.56,54636,0
2017-11-10,132.5,136.508,129.756,134.9,129094,0
