Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,31.304,31.476,31.015,31.476,110437,0
2005-02-28,31.171,31.781,31.067,31.72,208296,0
2005-03-01,31.562,32.494,31.562,32.235,252324,0
2005-03-02,32.017,32.494,31.553,31.672,132550,0
2005-03-03,31.845,32.064,31.358,32.064,93766,0
2005-03-04,32.149,32.722,32.096,32.362,115410,0
2005-03-07,32.125,32.386,31.72,31.796,90429,0
2005-03-08,31.672,32.133,31.397,31.476,95374,0
2005-03-09,31.342,31.727,31.091,31.592,115694,0
2005-03-10,31.397,32.534,31.382,32.025,166991,0
2005-03-11,32.189,32.33,31.821,31.984,82162,0
2005-03-14,31.938,32.47,31.875,32.386,115220,0
2005-03-15,32.501,32.643,32.087,32.087,107204,0
2005-03-16,31.915,32.417,31.742,31.946,81962,0
2005-03-17,31.765,32.181,31.625,31.908,78060,0
2005-03-18,31.821,32.165,31.576,31.9,510522,0
2005-03-21,31.789,32.072,31.553,32.039,102270,0
2005-03-22,31.9,32.323,31.705,32,103856,0
2005-03-23,31.851,32.117,31.696,31.804,53241,0
2005-03-24,31.773,32.446,31.713,31.93,93145,0
2005-03-28,32.212,32.486,31.915,32.149,103475,0
2005-03-29,32.017,32.424,31.461,31.663,76026,0
2005-03-30,31.509,32.149,31.509,32.087,109268,0
2005-03-31,32.197,32.197,31.492,31.68,124549,0
2005-04-01,31.742,31.884,31.04,31.476,105886,0
2005-04-04,31.311,32.087,31.265,32,100690,0
2005-04-05,32.087,32.252,31.851,32.031,109711,0
2005-04-06,32.047,32.133,31.625,31.789,126704,0
2005-04-07,31.789,32.149,31.562,32.111,69245,0
2005-04-08,32.125,32.125,31.031,31.031,158682,0
2005-04-11,30.959,31.139,30.82,30.82,110750,0
2005-04-12,30.739,31.705,30.69,31.391,150636,0
2005-04-13,31.296,31.492,30.895,30.895,70269,0
2005-04-14,30.786,31.106,30.428,30.451,63166,0
2005-04-15,30.451,30.85,30.362,30.519,149557,0
2005-04-18,30.362,31.139,29.964,31.098,153220,0
2005-04-19,30.95,31.68,30.95,31.672,134869,0
2005-04-20,31.453,31.539,30.403,30.575,154696,0
2005-04-21,30.786,31.696,30.623,31.616,114588,0
2005-04-22,31.696,31.696,30.403,30.811,111646,0
2005-04-25,30.95,31.461,30.804,31.146,92571,0
2005-04-26,30.925,31.461,30.558,30.558,75190,0
2005-04-27,30.419,31.248,30.113,30.95,105437,0
2005-04-28,30.811,31.146,30.428,30.575,110521,0
2005-04-29,30.428,31.146,29.799,30.942,133457,0
2005-05-02,31.015,31.121,30.428,30.69,83234,0
2005-05-03,30.591,30.739,30.232,30.526,179377,0
2005-05-04,30.606,31.256,30.444,31.241,83585,0
2005-05-05,31.023,31.023,30.465,30.606,92249,0
2005-05-06,30.903,31.13,30.526,30.786,61584,0
2005-05-09,30.73,31.713,30.411,31.656,126562,0
2005-05-10,31.382,31.608,30.833,31.121,102349,0
2005-05-11,31.186,31.625,30.503,31.492,98317,0
2005-05-12,31.492,31.639,31.051,31.374,87834,0
2005-05-13,31.397,31.639,31.015,31.316,108185,0
2005-05-16,31.342,31.954,31.256,31.892,97302,0
2005-05-17,31.713,32.008,31.492,32,112830,0
2005-05-18,32.008,33.018,32,33.018,146436,0
2005-05-19,33.091,33.184,32.822,32.941,118302,0
2005-05-20,32.879,32.895,32.604,32.8,66895,0
2005-05-23,32.83,32.862,32.526,32.744,104193,0
2005-05-24,32.534,32.73,32.064,32.345,141542,0
2005-05-25,32.494,32.494,31.749,31.915,87068,0
2005-05-26,32.181,32.822,32.142,32.753,87367,0
2005-05-27,32.722,32.753,32.409,32.652,41212,0
2005-05-31,32.657,32.862,32.541,32.715,66146,0
2005-06-01,32.558,33.051,32.173,32.794,111563,0
2005-06-02,32.541,32.926,32.386,32.582,117941,0
2005-06-03,32.37,32.744,32.37,32.401,135288,0
2005-06-06,32.353,32.494,31.83,32.29,102747,0
2005-06-07,32.37,32.682,32.017,32.072,159907,0
2005-06-08,32.197,32.604,32.017,32.33,109842,0
2005-06-09,32.096,32.534,31.946,32.446,66894,0
2005-06-10,32.657,32.73,32.252,32.37,51916,0
2005-06-13,32.549,32.722,32.142,32.626,82542,0
2005-06-14,32.424,32.753,32.165,32.753,109920,0
2005-06-15,32.753,32.753,32.117,32.446,145221,0
2005-06-16,32.235,32.582,32.117,32.486,96402,0
2005-06-17,32.243,32.461,31.821,32.025,353870,0
2005-06-20,31.962,32.626,31.884,32.486,144111,0
2005-06-21,32.409,32.722,32.323,32.534,112057,0
2005-06-22,32.722,32.736,32.386,32.715,55776,0
2005-06-23,32.722,32.736,31.892,31.892,76605,0
2005-06-24,31.851,32.173,31.713,31.954,266118,0
2005-06-27,31.915,32.181,31.696,32.117,115296,0
2005-06-28,32.243,32.519,32.158,32.306,129532,0
2005-06-29,32.212,32.478,32.031,32.362,69643,0
2005-06-30,32.446,32.575,31.954,31.967,104827,0
2005-07-01,32,32.227,31.773,32.227,134175,0
2005-07-05,32.142,32.978,32.142,32.879,131535,0
2005-07-06,32.761,32.846,32.314,32.386,133563,0
2005-07-07,32.087,32.761,32.087,32.69,114279,0
2005-07-08,32.674,33.238,32.526,33.192,83027,0
2005-07-11,33.026,33.347,32.794,33.099,114130,0
2005-07-12,33.042,33.427,32.697,33.083,158694,0
2005-07-13,33.083,33.465,33.033,33.327,97434,0
2005-07-14,33.498,33.498,32.674,32.777,81303,0
2005-07-15,32.575,32.794,32.446,32.794,71974,0
2005-07-18,32.744,32.744,32.142,32.393,145433,0
2005-07-19,32.453,33.003,32.453,32.706,91686,0
2005-07-20,32.566,33.138,32.549,33.138,51440,0
2005-07-21,33.184,33.184,32.439,32.895,110914,0
2005-07-22,32.949,33.199,32.73,33.011,105654,0
2005-07-25,33.146,33.146,32.417,32.534,105327,0
2005-07-26,32.439,32.83,32.306,32.378,78793,0
2005-07-27,32.446,32.494,32.056,32.197,76556,0
2005-07-28,32.461,33.122,32.259,33.057,78583,0
2005-07-29,33.114,33.184,32.665,32.926,96145,0
2005-08-01,32.753,33.262,32.753,32.966,108727,0
2005-08-02,33.011,33.184,32.722,32.761,111936,0
2005-08-03,32.697,33.091,32.604,32.918,88138,0
2005-08-04,32.8,33.066,32.706,32.879,78762,0
2005-08-05,32.973,32.978,32.252,32.259,96141,0
2005-08-08,32.386,32.386,31.553,31.938,133407,0
2005-08-09,32.025,32.096,31.391,31.672,104177,0
2005-08-10,31.851,32.652,31.812,32.039,105191,0
2005-08-11,31.859,32.582,31.72,32.534,73158,0
2005-08-12,32.339,32.386,31.523,32.104,121152,0
2005-08-15,32.008,32.446,31.821,32.221,57285,0
2005-08-16,32.087,32.087,31.492,31.616,76383,0
2005-08-17,31.404,31.83,31.218,31.453,57060,0
2005-08-18,31.562,33.011,31.404,32.212,256154,0
2005-08-19,32.072,32.978,32.072,32.949,92510,0
2005-08-22,32.978,33.725,32.941,33.725,159325,0
2005-08-23,33.222,34.148,33.199,33.551,207629,0
2005-08-24,33.498,34.203,32.918,33.138,262011,0
2005-08-25,33.427,33.701,32.855,33.051,131206,0
2005-08-26,33.057,33.057,32.323,32.549,145543,0
2005-08-29,32.519,33.199,32.409,33.169,165870,0
2005-08-30,33.192,33.489,32.643,33.254,214314,0
2005-08-31,33.199,34.124,33.199,34.06,469232,0
2005-09-01,34.06,34.421,33.444,33.489,198928,0
2005-09-02,33.559,33.739,32.599,32.794,211705,0
2005-09-06,32.895,33.559,32.808,33.427,206895,0
2005-09-07,33.34,33.551,32.895,33.175,152988,0
2005-09-08,33.066,33.302,32.987,33.169,107812,0
2005-09-09,33.192,33.427,33.184,33.34,123308,0
2005-09-12,33.238,33.709,33.131,33.514,214182,0
2005-09-13,33.169,33.739,33.153,33.334,142580,0
2005-09-14,33.379,33.779,32.895,32.957,182029,0
2005-09-15,33.042,33.153,32.777,32.978,165265,0
2005-09-16,33.184,33.875,32.401,33.206,700445,0
2005-09-19,33.146,33.169,32.822,33.083,191951,0
2005-09-20,33.153,33.262,32.266,32.446,239396,0
2005-09-21,32.846,32.903,32.104,32.599,345993,0
2005-09-22,32.722,32.722,32.197,32.534,207872,0
2005-09-23,32.526,32.855,32.345,32.501,203933,0
2005-09-26,32.652,32.837,32.424,32.509,157150,0
2005-09-27,32.526,32.619,31.391,31.781,313437,0
2005-09-28,31.83,32.025,31.689,31.845,189386,0
2005-09-29,31.992,32.039,31.639,31.789,283711,0
2005-09-30,31.633,32.181,31.576,32.008,204257,0
2005-10-03,32.125,32.446,31.884,32.37,242910,0
2005-10-04,32.409,32.879,32.047,32.047,150277,0
2005-10-05,31.992,32.111,31.044,31.146,178199,0
2005-10-06,31.083,31.576,30.91,31.429,163458,0
2005-10-07,31.485,31.68,31.265,31.342,121887,0
2005-10-10,31.608,31.663,31.059,31.248,172673,0
2005-10-11,31.311,31.639,29.602,29.704,617571,0
2005-10-12,29.635,30.354,29.596,30.12,254595,0
2005-10-13,30.05,30.811,30.05,30.614,196724,0
2005-10-14,30.82,30.833,30.27,30.631,210560,0
2005-10-17,30.631,30.778,30.151,30.778,140578,0
2005-10-18,30.804,30.95,30.166,30.299,135009,0
2005-10-19,30.074,31.075,29.909,31.006,238764,0
2005-10-20,30.959,30.992,30.058,30.323,112933,0
2005-10-21,30.323,30.73,30.041,30.73,176489,0
2005-10-24,30.82,31.083,30.755,31.04,193612,0
2005-10-25,30.959,31.139,30.519,30.91,149511,0
2005-10-26,30.976,31.171,30.074,30.207,336509,0
2005-10-27,30.113,30.199,28.882,29.328,372362,0
2005-10-28,28.663,30.058,28.281,29.964,219702,0
2005-10-31,29.964,30.232,29.777,29.846,250967,0
2005-11-01,29.697,29.777,29.328,29.462,371154,0
2005-11-02,29.446,29.846,29.415,29.799,124184,0
2005-11-03,30.035,30.035,29.219,29.305,167176,0
2005-11-04,29.296,29.549,28.896,28.991,209373,0
2005-11-07,29.031,29.133,28.773,29.016,178229,0
2005-11-08,29.133,29.133,28.741,28.795,146890,0
2005-11-09,28.829,29.288,28.694,29.016,117706,0
2005-11-10,29.025,29.659,28.648,29.619,127518,0
2005-11-11,29.533,29.69,29.259,29.337,76369,0
2005-11-14,29.266,29.266,28.891,29.171,88287,0
2005-11-15,29.171,29.43,28.812,28.851,119806,0
2005-11-16,28.882,28.944,28.483,28.656,162982,0
2005-11-17,28.733,28.891,28.412,28.6,146646,0
2005-11-18,28.82,28.82,28.325,28.592,118345,0
2005-11-21,28.607,29.025,28.355,29.025,204410,0
2005-11-22,29.031,29.713,29.031,29.533,174150,0
2005-11-23,29.492,30.041,29.328,29.964,171532,0
2005-11-25,30.135,30.135,29.274,29.305,111278,0
2005-11-28,29.369,29.469,28.288,28.773,496884,0
2005-11-29,28.868,29.07,28.521,28.623,286024,0
2005-11-30,28.656,29.259,28.656,29.031,480104,0
2005-12-01,29.337,29.659,29.211,29.462,235177,0
2005-12-02,29.485,29.58,29.296,29.492,173121,0
2005-12-05,29.659,29.659,29.086,29.469,311202,0
2005-12-06,29.72,29.886,29.407,29.838,333096,0
2005-12-07,29.972,30.934,29.361,30.37,547004,0
2005-12-08,30.362,31.195,30.128,30.895,350838,0
2005-12-09,30.715,31.155,30.567,30.82,233073,0
2005-12-12,30.895,30.895,30.182,30.465,173785,0
2005-12-13,30.403,30.739,29.932,30.066,272552,0
2005-12-14,30.166,30.166,29.588,29.799,294886,0
2005-12-15,30.035,30.035,28.795,29.58,284838,0
2005-12-16,29.533,29.886,29.469,29.69,480030,0
2005-12-19,29.697,29.805,29.25,29.328,134945,0
2005-12-20,29.266,29.446,28.991,29.093,177493,0
2005-12-21,28.96,29.211,28.483,29.125,202637,0
2005-12-22,29.187,29.361,28.929,29.32,145400,0
2005-12-23,29.462,29.728,29.266,29.385,92724,0
2005-12-27,29.346,29.737,29.063,29.274,172499,0
2005-12-28,29.125,29.713,29.125,29.563,110077,0
2005-12-29,29.737,29.737,29.288,29.32,112002,0
2005-12-30,29.025,29.282,28.82,29.031,161433,0
2006-01-03,29.602,30.018,29.07,29.846,325313,0
2006-01-04,29.94,30.128,29.675,29.838,142283,0
2006-01-05,29.783,29.909,29.602,29.846,97529,0
2006-01-06,29.964,30.166,29.751,30.104,149785,0
2006-01-09,30.207,30.354,29.949,30.135,155099,0
2006-01-10,29.932,30.377,29.932,30.323,138106,0
2006-01-11,30.214,30.354,29.681,29.909,102250,0
2006-01-12,29.846,30.05,29.846,29.964,141345,0
2006-01-13,30.058,30.27,29.768,29.871,109880,0
2006-01-17,29.957,29.972,29.501,29.838,109670,0
2006-01-18,29.596,29.964,29.58,29.713,107571,0
2006-01-19,29.855,30.419,29.751,30.316,176063,0
2006-01-20,30.49,30.49,29.799,29.855,120933,0
2006-01-23,30.01,30.459,29.799,30.411,129399,0
2006-01-24,30.428,31.044,30.362,30.903,242456,0
2006-01-25,30.795,30.918,30.394,30.763,222945,0
2006-01-26,30.88,31.04,30.685,30.887,236488,0
2006-01-27,30.755,31.044,30.591,30.715,171275,0
2006-01-30,31.735,31.821,30.82,31.601,196108,0
2006-01-31,31.075,32.822,31.075,32.494,241779,0
2006-02-01,32.33,32.933,32.323,32.761,186302,0
2006-02-02,32.613,32.822,32.125,32.33,227894,0
2006-02-03,32.072,32.697,32.072,32.362,162341,0
2006-02-06,32.345,32.73,32.221,32.73,166965,0
2006-02-07,32.613,32.846,32.323,32.486,164155,0
2006-02-08,32.519,32.706,32.323,32.635,98798,0
2006-02-09,32.575,32.995,32.409,32.494,135131,0
2006-02-10,32.362,32.722,31.976,32.665,102192,0
2006-02-13,32.439,32.794,32.181,32.37,164949,0
2006-02-14,32.558,32.912,32.173,32.855,180995,0
2006-02-15,32.736,32.879,32.446,32.777,136403,0
2006-02-16,32.912,32.987,32.652,32.794,116112,0
2006-02-17,32.77,32.8,32.424,32.599,118256,0
2006-02-21,32.453,32.619,31.892,32.409,130830,0
2006-02-22,32.353,32.69,32.149,32.243,211237,0
2006-02-23,32.039,32.323,31.992,32,136926,0
2006-02-24,31.93,32.133,31.796,31.992,109389,0
2006-02-27,32.125,32.125,31.892,32.047,94914,0
2006-02-28,31.875,31.938,31.42,31.453,145480,0
2006-03-01,31.608,31.756,31.436,31.656,95826,0
2006-03-02,31.509,31.656,30.992,31.265,195020,0
2006-03-03,31.106,31.391,30.925,31.233,117199,0
2006-03-06,31.146,31.316,30.887,31.203,114211,0
2006-03-07,31.075,31.413,30.992,31.311,151002,0
2006-03-08,31.083,31.539,30.959,31.476,134109,0
2006-03-09,31.42,31.57,31.265,31.35,77881,0
2006-03-10,31.358,31.773,31.098,31.765,102333,0
2006-03-13,31.781,31.922,31.28,31.325,112087,0
2006-03-14,31.391,32.047,31.146,31.976,105854,0
2006-03-15,32.047,32.221,31.68,32.197,99736,0
2006-03-16,32.133,32.323,32.064,32.235,100197,0
2006-03-17,32.345,32.77,32.204,32.604,378841,0
2006-03-20,32.722,32.736,32.133,32.534,101325,0
2006-03-21,32.386,32.777,32.117,32.165,131050,0
2006-03-22,32.125,32.957,32.125,32.918,110733,0
2006-03-23,32.973,32.973,32.509,32.8,68126,0
2006-03-24,32.566,32.973,32.566,32.933,118638,0
2006-03-27,32.816,32.903,32.486,32.761,87083,0
2006-03-28,32.837,32.837,32.33,32.453,101747,0
2006-03-29,32.33,32.995,32.33,32.808,152707,0
2006-03-30,32.949,32.949,32.635,32.816,87196,0
2006-03-31,32.912,33.066,32.77,32.912,248943,0
2006-04-03,33.003,33.003,32.604,32.674,126795,0
2006-04-04,32.566,33.003,32.566,32.903,117662,0
2006-04-05,32.855,33.042,32.822,32.918,174744,0
2006-04-06,32.808,32.978,32.753,32.83,125827,0
2006-04-07,32.903,33.107,32.266,32.446,146337,0
2006-04-10,32.37,32.957,32.221,32.378,91429,0
2006-04-11,32.345,32.682,31.9,31.976,137522,0
2006-04-12,31.851,32.549,31.851,32.37,124829,0
2006-04-13,32.221,32.566,32.039,32.259,77432,0
2006-04-17,32.165,32.446,31.922,32.133,168617,0
2006-04-18,32.345,33.018,32.283,32.933,326157,0
2006-04-19,32.887,33.107,32.706,32.949,163876,0
2006-04-20,32.855,33.018,32.541,32.855,64146,0
2006-04-21,33.146,33.146,32.461,32.912,164179,0
2006-04-24,32.777,32.912,32.575,32.808,94940,0
2006-04-25,32.674,32.674,31.845,32.33,223255,0
2006-04-26,32.33,32.912,32.33,32.501,53779,0
2006-04-27,32.204,32.978,32.158,32.401,75355,0
2006-04-28,31.608,32.165,31.608,32.165,216208,0
2006-05-01,32.165,32.353,31.713,31.713,266852,0
2006-05-02,31.72,31.868,31.545,31.639,195947,0
2006-05-03,31.545,31.742,31.476,31.57,177692,0
2006-05-04,31.492,31.83,31.492,31.812,146268,0
2006-05-05,31.967,32.235,31.812,31.976,113681,0
2006-05-08,31.875,32.096,31.812,31.93,94519,0
2006-05-09,31.845,31.938,31.756,31.868,127405,0
2006-05-10,31.735,31.984,31.735,31.884,93890,0
2006-05-11,31.812,31.836,31.334,31.42,117787,0
2006-05-12,31.256,31.444,30.95,31.203,127991,0
2006-05-15,30.992,31.672,30.992,31.476,204648,0
2006-05-16,31.592,31.749,31.316,31.601,117542,0
2006-05-17,31.304,31.576,30.811,31.155,141257,0
2006-05-18,31.304,31.476,30.895,30.942,145534,0
2006-05-19,30.88,31.469,30.598,31.171,165766,0
2006-05-22,30.959,31.311,30.647,30.942,190909,0
2006-05-23,31.091,31.404,30.331,30.428,174003,0
2006-05-24,30.285,31.04,29.964,30.778,274409,0
2006-05-25,31.083,31.461,30.606,31.391,143816,0
2006-05-26,31.391,31.523,30.655,30.706,145313,0
2006-05-30,30.606,30.833,30.223,30.232,118671,0
2006-05-31,30.166,30.739,30.166,30.534,211237,0
2006-06-01,30.606,31.256,30.606,31.233,159489,0
2006-06-02,31.374,31.57,31.023,31.516,137440,0
2006-06-05,31.391,32.173,30.237,30.362,191200,0
2006-06-06,30.435,30.739,29.957,30.151,163015,0
2006-06-07,30.199,30.73,29.94,30.026,180522,0
2006-06-08,29.83,30.435,29.454,30.182,216513,0
2006-06-09,30.339,30.473,29.821,29.964,126762,0
2006-06-12,29.949,30.159,29.549,29.572,172456,0
2006-06-13,29.43,30.214,29.415,29.627,202614,0
2006-06-14,29.492,29.949,29.438,29.602,183129,0
2006-06-15,29.813,30.159,29.777,30.159,143498,0
2006-06-16,30.159,30.497,29.791,29.791,637912,0
2006-06-19,29.855,29.964,29.517,29.563,174757,0
2006-06-20,29.659,30.12,29.469,29.563,146164,0
2006-06-21,29.508,30.182,29.508,30.035,131805,0
2006-06-22,29.909,30.104,29.385,29.65,182912,0
2006-06-23,29.501,30.002,29.282,29.855,141996,0
2006-06-26,29.894,30.362,29.846,30.339,114707,0
2006-06-27,30.403,30.503,29.697,29.783,121343,0
2006-06-28,29.949,30.041,29.524,29.838,138602,0
2006-06-29,29.978,30.739,29.768,30.739,178746,0
2006-06-30,30.755,30.925,29.878,30.925,903184,0
2006-07-03,30.771,31.391,30.771,31.186,145466,0
2006-07-05,31.13,31.42,30.503,30.639,218028,0
2006-07-06,30.763,31.241,30.558,30.715,175220,0
2006-07-07,30.639,31.203,30.631,30.833,128993,0
2006-07-10,30.723,31.091,30.575,30.575,142300,0
2006-07-11,30.451,30.95,30.299,30.95,127047,0
2006-07-12,30.826,30.887,30.503,30.542,88289,0
2006-07-13,30.419,30.419,29.777,29.805,124854,0
2006-07-14,29.886,30.074,29.501,29.728,112617,0
2006-07-17,29.61,30.002,29.446,29.659,72195,0
2006-07-18,29.821,30.026,29.288,29.863,106504,0
2006-07-19,29.759,30.88,29.759,30.647,137551,0
2006-07-20,30.591,30.903,30.018,30.058,92512,0
2006-07-21,29.957,30.05,29.211,29.524,117943,0
2006-07-24,29.728,30.49,29.728,30.143,127790,0
2006-07-25,30.135,30.623,29.917,30.05,141354,0
2006-07-26,29.871,30.041,29.288,29.58,239041,0
2006-07-27,29.777,30.166,29.361,29.478,124510,0
2006-07-28,29.659,30.511,29.659,30.386,109048,0
2006-07-31,30.435,30.435,29.838,30.026,120902,0
2006-08-01,29.846,30.074,29.619,29.932,87750,0
2006-08-02,30.113,30.69,30.035,30.575,112141,0
2006-08-03,30.49,30.826,30.316,30.786,112557,0
2006-08-04,30.967,31.265,30.223,30.549,96486,0
2006-08-07,30.428,30.49,30.143,30.37,75237,0
2006-08-08,30.362,31.015,30.113,30.166,103012,0
2006-08-09,30.246,30.715,29.972,30.002,95383,0
2006-08-10,29.932,30.811,29.894,30.706,152049,0
2006-08-11,30.746,30.746,30.49,30.723,77141,0
2006-08-14,30.811,31.334,30.746,30.804,90108,0
2006-08-15,31.226,31.42,30.833,31.179,98613,0
2006-08-16,31.203,32.031,30.887,32.017,203542,0
2006-08-17,33.656,34.706,33.083,33.693,955387,0
2006-08-18,33.81,33.976,33.199,33.631,180820,0
2006-08-21,33.302,33.717,33.302,33.606,162589,0
2006-08-22,33.498,34.478,33.498,34.382,281084,0
2006-08-23,34.36,34.759,34.312,34.555,273369,0
2006-08-24,34.391,35.042,34.391,34.752,201305,0
2006-08-25,34.57,35.161,34.446,34.47,252656,0
2006-08-28,34.478,34.955,34.478,34.516,266697,0
2006-08-29,34.68,34.744,34.461,34.713,235774,0
2006-08-30,34.648,35.12,34.587,34.925,149142,0
2006-08-31,34.805,35.097,34.5,34.587,196156,0
2006-09-01,34.736,35.187,34.478,34.984,150926,0
2006-09-05,35.097,35.097,34.328,34.391,261609,0
2006-09-06,34.077,34.398,33.843,34.094,246427,0
2006-09-07,34.023,34.228,33.701,33.819,159223,0
2006-09-08,33.795,34.133,33.591,33.843,128388,0
2006-09-11,33.599,34.382,33.379,34.353,116198,0
2006-09-12,34.235,35.042,34.235,35.008,158195,0
2006-09-13,35.065,35.212,34.61,35.203,77978,0
2006-09-14,34.963,35.228,34.648,35.128,188579,0
2006-09-15,35.301,35.84,35.293,35.361,424918,0
2006-09-18,35.187,35.575,35.049,35.277,157197,0
2006-09-19,35.203,35.447,34.618,35.355,237619,0
2006-09-20,35.651,35.996,35.361,35.81,158671,0
2006-09-21,36.013,36.046,35.236,35.423,120111,0
2006-09-22,35.26,35.325,34.853,34.955,117382,0
2006-09-25,35.088,35.252,34.752,35.033,136738,0
2006-09-26,35.128,35.612,34.697,35.504,71572,0
2006-09-27,35.309,36.046,35.309,35.682,84080,0
2006-09-28,35.855,35.95,35.187,35.447,111199,0
2006-09-29,35.559,35.682,35.073,35.073,150666,0
2006-10-02,34.963,35.488,34.955,35.174,91709,0
2006-10-03,35.033,35.597,34.706,35.057,93249,0
2006-10-04,34.892,35.989,34.892,35.917,135395,0
2006-10-05,35.973,36.491,35.933,36.476,88805,0
2006-10-06,36.341,36.358,35.667,35.902,60128,0
2006-10-09,35.723,36.168,35.537,36.168,39569,0
2006-10-10,36.325,36.419,35.826,36.052,49096,0
2006-10-11,36.037,36.037,35.455,35.801,82154,0
2006-10-12,35.942,36.499,35.863,36.482,93964,0
2006-10-13,36.546,36.71,36.2,36.552,104491,0
2006-10-16,36.6,36.758,36.325,36.758,88519,0
2006-10-17,36.476,36.694,35.708,36.507,127947,0
2006-10-18,36.734,36.734,36.052,36.241,98560,0
2006-10-19,36.052,36.358,35.958,36.31,77489,0
2006-10-20,36.515,36.515,35.902,36.16,81575,0
2006-10-23,35.95,36.648,35.801,36.427,67112,0
2006-10-24,36.272,36.499,35.855,36.358,67296,0
2006-10-25,36.372,36.622,35.887,36.333,65848,0
2006-10-26,36.592,37.124,36.2,37.078,91814,0
2006-10-27,36.923,36.923,35.973,36.176,72803,0
2006-10-30,33.057,34.133,32.362,33.083,704775,0
2006-10-31,33.057,33.066,31.735,31.773,277754,0
2006-11-01,31.967,32.181,31.663,31.727,288831,0
2006-11-02,31.5,31.633,31.342,31.429,152062,0
2006-11-03,31.436,31.453,30.871,31.391,293646,0
2006-11-06,31.397,31.476,31.083,31.288,164526,0
2006-11-07,31.186,31.545,31.023,31.342,207277,0
2006-11-08,31.265,31.5,30.804,31.342,219802,0
2006-11-09,31.316,31.461,31.091,31.35,151877,0
2006-11-10,31.453,31.705,31.28,31.523,247609,0
2006-11-13,31.436,32.096,31.325,31.696,317444,0
2006-11-14,31.648,32.715,31.539,32.715,234439,0
2006-11-15,32.626,33.099,32.575,32.599,244052,0
2006-11-16,32.575,32.871,32.401,32.855,180405,0
2006-11-17,32.895,33.213,32.73,33.184,176396,0
2006-11-20,33.074,33.685,33.074,33.46,169096,0
2006-11-21,33.537,33.567,32.933,33.107,137242,0
2006-11-22,33.169,33.567,33.011,33.559,122191,0
2006-11-24,33.427,33.591,33.247,33.396,57126,0
2006-11-27,33.396,33.498,32.582,32.604,145834,0
2006-11-28,32.59,33.091,32.575,32.926,112770,0
2006-11-29,32.957,33.936,32.903,33.852,211031,0
2006-11-30,33.92,33.92,33.474,33.489,131331,0
2006-12-01,33.371,34.015,33.371,33.968,200282,0
2006-12-04,33.755,34.877,33.755,34.837,175415,0
2006-12-05,34.925,35.174,34.697,35.008,140884,0
2006-12-06,34.948,35.033,34.516,34.728,93334,0
2006-12-07,34.789,34.789,34.203,34.28,207141,0
2006-12-08,34.265,34.595,33.92,34.478,62156,0
2006-12-11,34.328,34.68,34.203,34.461,66878,0
2006-12-12,34.406,34.728,34.32,34.64,79002,0
2006-12-13,34.797,34.941,34.548,34.916,94744,0
2006-12-14,35.073,35.512,34.633,34.672,121332,0
2006-12-15,34.72,35.341,34.697,35.143,185861,0
2006-12-18,35.284,35.504,34.312,34.446,93415,0
2006-12-19,34.312,34.665,34.015,34.665,101362,0
2006-12-20,34.587,34.948,34.587,34.689,115757,0
2006-12-21,34.382,35.674,34.382,35.236,128884,0
2006-12-22,35.334,35.334,34.993,35.057,164601,0
2006-12-26,34.969,35.606,34.969,35.447,111737,0
2006-12-27,35.591,35.787,35.591,35.643,105652,0
2006-12-28,35.659,35.723,35.341,35.348,93017,0
2006-12-29,35.385,35.472,34.595,34.72,107170,0
2007-01-03,35.017,35.065,34.148,34.618,211180,0
2007-01-04,34.478,34.892,34.288,34.767,152060,0
2007-01-05,34.774,34.782,34.06,34.116,112474,0
2007-01-08,34.28,34.548,33.881,34.328,105547,0
2007-01-09,34.47,34.789,34.203,34.697,114862,0
2007-01-10,34.54,34.821,34.484,34.789,81337,0
2007-01-11,34.853,35.236,34.706,35.166,104987,0
2007-01-12,35.057,35.317,35,35.293,59966,0
2007-01-16,35.408,35.887,35.049,35.212,114687,0
2007-01-17,35.161,35.277,34.774,34.782,57639,0
2007-01-18,34.736,34.868,34.336,34.5,74337,0
2007-01-19,34.414,35.361,34.353,35.284,92740,0
2007-01-22,35.212,35.341,34.516,34.853,122128,0
2007-01-23,34.789,35.575,34.789,35.174,106889,0
2007-01-24,35.187,35.634,35.033,35.634,86181,0
2007-01-25,35.659,35.659,34.665,35.049,122133,0
2007-01-26,35.22,35.708,35.042,35.559,98207,0
2007-01-29,35.073,36.013,35.024,35.643,127165,0
2007-01-30,35.771,35.933,35.377,35.423,86520,0
2007-01-31,32.73,34.665,32.599,34.273,243388,0
2007-02-01,34.28,34.509,33.591,34.187,193924,0
2007-02-02,34.257,34.625,34.133,34.398,94399,0
2007-02-05,34.5,34.5,33.543,33.671,173812,0
2007-02-06,33.583,33.976,33.537,33.968,117162,0
2007-02-07,34.069,34.478,33.779,34.478,93385,0
2007-02-08,34.478,34.478,34.211,34.406,65093,0
2007-02-09,34.328,34.478,34.195,34.382,79299,0
2007-02-12,34.461,34.516,34.235,34.461,120956,0
2007-02-13,34.478,34.516,34.029,34.288,154836,0
2007-02-14,34.398,34.633,33.875,34.094,153967,0
2007-02-15,34.015,34.602,34.015,34.478,95679,0
2007-02-16,34.478,34.736,34.257,34.648,80743,0
2007-02-20,34.533,34.774,34.156,34.706,99626,0
2007-02-21,34.54,34.925,34.54,34.853,74770,0
2007-02-22,34.933,35.112,34.525,35.112,126905,0
2007-02-23,35.166,35.26,34.837,35.042,138616,0
2007-02-26,35.042,35.174,34.454,34.774,118081,0
2007-02-27,34.406,34.563,33.161,33.318,214186,0
2007-02-28,33.247,34.28,33.107,33.184,244349,0
2007-03-01,33.146,33.739,32.736,33.026,282669,0
2007-03-02,32.855,33.146,32.417,32.453,228286,0
2007-03-05,32.252,32.682,31.976,32.017,333301,0
2007-03-06,32.142,32.461,31.875,32.087,207280,0
2007-03-07,31.601,31.83,31.334,31.584,375122,0
2007-03-08,31.672,32.039,31.516,31.804,241174,0
2007-03-09,31.962,32.47,31.892,32.417,151408,0
2007-03-12,32.47,32.794,32.29,32.635,172581,0
2007-03-13,32.501,32.652,31.859,31.859,244879,0
2007-03-14,31.756,32.125,31.539,31.93,160866,0
2007-03-15,31.93,32.298,31.789,32.274,219775,0
2007-03-16,32.266,32.47,32.125,32.29,331157,0
2007-03-19,32.453,33.238,32.453,33.138,202780,0
2007-03-20,33.033,33.474,32.926,33.46,99747,0
2007-03-21,33.498,34.265,33.318,34.187,141443,0
2007-03-22,34.148,34.437,34.094,34.414,136015,0
2007-03-23,34.5,34.728,34.312,34.491,92748,0
2007-03-26,34.689,34.706,34.203,34.689,81632,0
2007-03-27,34.484,34.484,33.755,34.094,146707,0
2007-03-28,33.913,34.273,33.521,34.14,306439,0
2007-03-29,34.398,34.454,33.92,34.344,79098,0
2007-03-30,34.484,34.625,34.116,34.625,142575,0
2007-04-02,34.484,34.933,34.328,34.916,109769,0
2007-04-03,34.993,35.228,34.728,34.767,89922,0
2007-04-04,34.884,35.12,34.555,34.618,96451,0
2007-04-05,34.57,34.837,34.548,34.57,64775,0
2007-04-09,34.672,34.813,34.47,34.563,73598,0
2007-04-10,34.5,34.813,34.421,34.767,69944,0
2007-04-11,34.837,34.837,34.328,34.57,134967,0
2007-04-12,34.414,34.672,34.195,34.446,161652,0
2007-04-13,34.665,34.892,34.376,34.892,298531,0
2007-04-16,34.892,35.309,34.892,35.284,64200,0
2007-04-17,35.244,35.301,34.736,34.969,58721,0
2007-04-18,35.334,35.334,34.61,34.656,74090,0
2007-04-19,34.861,34.861,34.187,34.633,103447,0
2007-04-20,34.976,35.187,34.64,35.187,113392,0
2007-04-23,35.033,35.277,34.828,35.049,76821,0
2007-04-24,35.042,35.152,34.61,34.648,116084,0
2007-04-25,34.789,34.853,34.336,34.672,108488,0
2007-04-26,34.57,34.72,34.195,34.421,138823,0
2007-04-27,34.235,34.625,34.045,34.148,96051,0
2007-04-30,33.951,34.478,32.973,33.091,241541,0
2007-05-01,33.355,33.411,32.626,33.247,191941,0
2007-05-02,33.396,34.219,33.051,33.999,155653,0
2007-05-03,34.109,34.109,33.364,33.379,128092,0
2007-05-04,33.379,33.875,33.379,33.875,131596,0
2007-05-07,33.435,33.959,33.435,33.81,98169,0
2007-05-08,33.77,34.054,33.529,34.054,151388,0
2007-05-09,33.474,34.369,33.474,34.179,166995,0
2007-05-10,33.959,33.959,33.327,33.671,177953,0
2007-05-11,33.913,34.023,33.664,33.852,139239,0
2007-05-14,33.795,33.819,33.46,33.599,123854,0
2007-05-15,33.606,34.14,33.474,33.505,96634,0
2007-05-16,33.64,34.124,33.379,34.124,101749,0
2007-05-17,33.927,34.273,33.843,34.124,148351,0
2007-05-18,34.28,34.382,33.648,34.25,102692,0
2007-05-21,34.124,34.61,33.701,34.376,103883,0
2007-05-22,34.28,34.744,34.054,34.587,84683,0
2007-05-23,34.736,34.744,34.179,34.265,64180,0
2007-05-24,34.25,34.548,33.732,33.779,144936,0
2007-05-25,33.81,34.398,33.81,34.06,94585,0
2007-05-29,34.211,34.736,34.211,34.68,120342,0
2007-05-30,34.54,34.706,33.875,34.633,651537,0
2007-05-31,34.672,34.782,34.037,34.328,284732,0
2007-06-01,34.509,34.963,34.391,34.813,330365,0
2007-06-04,34.656,34.689,34.328,34.578,106514,0
2007-06-05,34.376,34.376,33.795,34.163,139497,0
2007-06-06,33.959,33.959,33.624,33.787,93543,0
2007-06-07,33.606,33.664,32.575,32.753,316629,0
2007-06-08,32.599,33.238,32.599,33.122,148174,0
2007-06-11,33.011,33.347,32.903,33.161,178131,0
2007-06-12,32.995,33.199,32.582,32.643,112923,0
2007-06-13,32.706,33.146,32.541,32.995,115821,0
2007-06-14,32.973,33.138,32.744,32.846,128245,0
2007-06-15,33.46,33.46,32.887,32.949,320487,0
2007-06-18,32.966,33.474,32.862,33.138,147493,0
2007-06-19,33.003,33.003,32.761,32.822,115328,0
2007-06-20,32.862,33.051,32.541,32.599,114102,0
2007-06-21,32.501,32.8,32.306,32.744,178419,0
2007-06-22,32.674,32.697,32.386,32.575,632025,0
2007-06-25,32.541,33.051,32.47,32.613,141526,0
2007-06-26,32.736,33.018,32.541,32.895,157862,0
2007-06-27,32.761,33.229,32.619,33.229,101629,0
2007-06-28,33.229,33.293,33.018,33.184,99135,0
2007-06-29,33.262,33.388,32.736,32.822,155157,0
2007-07-02,33.042,33.505,32.879,32.949,186811,0
2007-07-03,33.107,33.254,32.715,33.229,103174,0
2007-07-05,33.725,33.755,32.736,33.099,193542,0
2007-07-06,33.003,33.27,32.73,33.131,114958,0
2007-07-09,33.074,33.107,32.635,32.933,109735,0
2007-07-10,32.706,32.794,32.386,32.501,179747,0
2007-07-11,32.478,32.855,32.478,32.652,165896,0
2007-07-12,32.635,32.949,32.534,32.912,183794,0
2007-07-13,32.808,32.926,32.558,32.895,149441,0
2007-07-16,32.862,32.918,32.643,32.808,150454,0
2007-07-17,32.794,33.388,32.761,33.206,161077,0
2007-07-18,33.122,33.175,32.566,33.175,195765,0
2007-07-19,33.287,33.474,33.122,33.192,123830,0
2007-07-20,33.122,33.169,32.635,32.926,161522,0
2007-07-23,33.003,33.184,32.862,33.033,155128,0
2007-07-24,32.736,32.846,31.821,31.922,246980,0
2007-07-25,32,32.025,31.461,31.656,312050,0
2007-07-26,31.358,32.142,30.435,30.91,194687,0
2007-07-27,30.763,31.015,30.159,30.159,146350,0
2007-07-30,30.214,30.647,29.878,30.403,163205,0
2007-07-31,30.639,30.918,30.316,30.339,144166,0
2007-08-01,30.135,30.942,29.855,30.85,149809,0
2007-08-02,30.91,31.296,30.655,31.265,129715,0
2007-08-03,31.325,31.325,29.957,29.985,191382,0
2007-08-06,30.041,31.265,29.878,30.959,192587,0
2007-08-07,30.88,32.204,29.855,31.962,234706,0
2007-08-08,32.165,34.491,32.165,33.795,424064,0
2007-08-09,33.364,34.353,31.915,32.039,428291,0
2007-08-10,31.735,33.213,31.121,31.273,295594,0
2007-08-13,31.5,32.424,31.015,31.113,115348,0
2007-08-14,31.162,31.509,30.428,30.473,134750,0
2007-08-15,30.386,30.739,29.666,29.681,135592,0
2007-08-16,29.619,31.265,29.031,30.558,382482,0
2007-08-17,31.485,31.625,29.492,31.186,325281,0
2007-08-20,31.316,31.539,30.833,31.296,157159,0
2007-08-21,31.203,31.453,30.558,31.211,131758,0
2007-08-22,31.436,31.705,31.146,31.531,115142,0
2007-08-23,31.689,31.884,31.256,31.539,120590,0
2007-08-24,31.476,32.534,31.146,32.494,109290,0
2007-08-27,32.266,32.526,31.984,32.314,155106,0
2007-08-28,32.072,32.221,31.545,31.545,130616,0
2007-08-29,31.68,32.424,31.429,32.424,148669,0
2007-08-30,32.087,32.378,31.531,31.663,169946,0
2007-08-31,32.064,32.879,31.492,31.868,112234,0
2007-09-04,31.836,32.526,31.705,31.789,169721,0
2007-09-05,32.486,32.486,30.925,30.942,261725,0
2007-09-06,30.959,31.006,30.549,30.786,91246,0
2007-09-07,30.339,30.451,29.533,29.737,125656,0
2007-09-10,29.805,29.957,28.868,29.142,137333,0
2007-09-11,29.259,29.517,28.913,29.313,102369,0
2007-09-12,29.25,29.32,28.896,28.969,56212,0
2007-09-13,29.101,29.219,28.491,28.671,137485,0
2007-09-14,28.388,28.875,28.388,28.795,102670,0
2007-09-17,28.663,28.663,28.127,28.127,221643,0
2007-09-18,28.264,29.743,28.121,29.274,267421,0
2007-09-19,29.627,30.685,29.533,30.526,222693,0
2007-09-20,30.473,30.699,29.462,29.596,197170,0
2007-09-21,29.878,30.113,29.15,29.821,481458,0
2007-09-24,29.813,30.035,29.438,29.517,159788,0
2007-09-25,29.377,29.681,29.158,29.549,171641,0
2007-09-26,29.58,30.05,29.58,29.83,178829,0
2007-09-27,29.886,30.394,29.541,30.026,131941,0
2007-09-28,29.957,30.074,29.619,29.909,229190,0
2007-10-01,29.923,30.795,29.588,30.706,225117,0
2007-10-02,30.771,30.91,30.465,30.864,186639,0
2007-10-03,30.639,30.925,30.277,30.451,127980,0
2007-10-04,30.623,30.903,30.435,30.739,128450,0
2007-10-05,31.04,31.639,30.69,31.639,174854,0
2007-10-08,31.516,34.548,31.288,31.984,352015,0
2007-10-09,32.039,32.432,31.608,32.056,121245,0
2007-10-10,32.125,32.259,31.316,31.413,105108,0
2007-10-11,31.531,31.83,31.031,31.265,109112,0
2007-10-12,31.233,31.539,30.444,31.059,114522,0
2007-10-15,31.006,31.288,30.058,30.444,204478,0
2007-10-16,30.411,30.444,30.128,30.207,120092,0
2007-10-17,30.497,31.226,29.777,30.182,99050,0
2007-10-18,29.94,30.262,29.917,30.104,149809,0
2007-10-19,30.104,30.104,29.171,29.179,165793,0
2007-10-22,29.047,29.949,28.725,29.855,205171,0
2007-10-23,30.002,30.002,29.556,29.878,177060,0
2007-10-24,29.635,29.878,29.266,29.641,163029,0
2007-10-25,29.917,30.041,29.142,29.242,173546,0
2007-10-26,29.288,29.901,29.163,29.894,116348,0
2007-10-29,31.413,31.444,29.728,30.166,399324,0
2007-10-30,30.166,31.992,30.166,31.672,247572,0
2007-10-31,31.648,31.689,30.526,31.476,165195,0
2007-11-01,31.075,31.5,29.666,29.777,257960,0
2007-11-02,30.091,30.655,29.328,30.277,156405,0
2007-11-05,29.871,30.677,29.855,30.435,136452,0
2007-11-06,30.473,30.934,30.041,30.864,150824,0
2007-11-07,30.49,30.668,29.949,30.174,144552,0
2007-11-08,30.435,30.895,30.151,30.864,172829,0
2007-11-09,30.49,31.13,29.878,30.035,215060,0
2007-11-12,29.972,30.771,29.878,30.026,139732,0
2007-11-13,30.299,30.631,29.728,30.292,153863,0
2007-11-14,30.503,30.511,29.957,30.444,232497,0
2007-11-15,30.339,30.699,29.985,30.411,124952,0
2007-11-16,30.49,30.85,30.166,30.511,202994,0
2007-11-19,30.262,30.411,29.72,29.886,143213,0
2007-11-20,29.627,30.347,29.517,30.143,177088,0
2007-11-21,30.002,30.159,29.163,29.187,208020,0
2007-11-23,29.235,29.602,29.158,29.337,121897,0
2007-11-26,29.415,29.619,28.297,28.297,292595,0
2007-11-27,28.372,29.259,28.317,28.944,285036,0
2007-11-28,29.296,30.232,29.133,30.166,231546,0
2007-11-29,30.151,30.331,29.704,30.058,112792,0
2007-11-30,30.362,30.362,29.932,30.182,230359,0
2007-12-03,30.277,30.277,29.65,29.799,159892,0
2007-12-04,29.462,30.113,29.346,29.768,178201,0
2007-12-05,30.237,30.685,29.94,30.598,144577,0
2007-12-06,30.473,31.689,30.331,31.689,188195,0
2007-12-07,31.727,31.954,31.366,31.663,188335,0
2007-12-10,31.689,31.946,31.492,31.72,114328,0
2007-12-11,31.908,32.039,30.739,30.778,150686,0
2007-12-12,31.545,31.845,30.503,30.755,110640,0
2007-12-13,30.542,31.171,30.497,31.051,135499,0
2007-12-14,30.685,31.179,30.526,30.706,108210,0
2007-12-17,30.503,30.778,30.151,30.151,84719,0
2007-12-18,30.49,31.233,30.191,31.186,144267,0
2007-12-19,31.171,31.429,30.82,31.233,126388,0
2007-12-20,31.516,32.025,31.006,32.025,157590,0
2007-12-21,32.697,32.722,32.181,32.266,451952,0
2007-12-24,32.47,32.73,31.639,32.722,59482,0
2007-12-26,32.432,32.73,32.125,32.566,108411,0
2007-12-27,32.534,32.534,31.531,31.531,148839,0
2007-12-28,31.836,32.439,31.562,31.672,75444,0
2007-12-31,31.656,31.72,31.106,31.106,99853,0
2008-01-02,30.918,31.146,30.159,30.277,136259,0
2008-01-03,30.323,30.763,29.751,29.791,111819,0
2008-01-04,29.58,29.641,28.607,28.623,158634,0
2008-01-07,28.7,29.799,28.694,29.438,273125,0
2008-01-08,29.485,29.805,28.632,28.632,173310,0
2008-01-09,28.616,29.485,28.616,29.328,312261,0
2008-01-10,29.009,30.12,28.868,29.759,168259,0
2008-01-11,29.454,29.572,28.623,28.623,142436,0
2008-01-14,28.78,29.454,28.679,28.929,123784,0
2008-01-15,28.6,28.687,28.217,28.388,114429,0
2008-01-16,28.333,29.211,28.309,28.347,251431,0
2008-01-17,28.412,28.521,27.214,27.214,270846,0
2008-01-18,27.206,27.966,26.829,27.033,216919,0
2008-01-22,26.578,27.574,26.562,27.017,154336,0
2008-01-23,26.39,28.09,26.037,27.917,173102,0
2008-01-24,28.03,28.193,27.01,27.135,256136,0
2008-01-25,27.385,27.778,26.821,26.97,248943,0
2008-01-28,26.869,27.291,26.507,27.189,234036,0
2008-01-29,27.324,27.324,26.814,27.04,218348,0
2008-01-30,26.854,27.583,26.321,26.658,242727,0
2008-01-31,27.002,27.753,25.639,27.315,304991,0
2008-02-01,27.416,28.656,27.378,28.476,329201,0
2008-02-04,28.552,28.896,28.046,28.297,206649,0
2008-02-05,27.729,28.355,27.698,27.737,115754,0
2008-02-06,27.942,28.168,27.527,27.902,180645,0
2008-02-07,27.66,27.997,27.298,27.753,205934,0
2008-02-08,27.729,28.184,27.503,27.613,131866,0
2008-02-11,27.583,28.21,27.245,28.039,226207,0
2008-02-12,28.153,28.537,27.909,28.281,211985,0
2008-02-13,28.545,28.991,28.545,28.969,198603,0
2008-02-14,29.025,29.025,28.297,28.452,169230,0
2008-02-15,28.281,28.804,28.281,28.756,186465,0
2008-02-19,29.063,29.697,28.976,29.346,342782,0
2008-02-20,29.179,29.799,29.142,29.768,189131,0
2008-02-21,29.871,30.207,29.274,29.296,153231,0
2008-02-22,29.32,29.704,28.951,29.43,137972,0
2008-02-25,29.43,30.254,29.219,30.166,209348,0
2008-02-26,30.002,30.347,29.524,30.091,179073,0
2008-02-27,29.783,30.207,29.681,30.018,163510,0
2008-02-28,29.917,29.917,29.446,29.666,171058,0
2008-02-29,29.377,29.61,28.951,29.093,298337,0
2008-03-03,29.038,29.799,29.038,29.65,172962,0
2008-03-04,29.407,30.041,29.407,30.026,248709,0
2008-03-05,30.05,30.299,29.361,29.462,157117,0
2008-03-06,28.984,29.346,28.469,28.469,140009,0
2008-03-07,28.16,29.259,28.069,28.929,167955,0
2008-03-10,29.07,29.219,28.623,28.663,136633,0
2008-03-11,29.385,29.917,29.101,29.863,203859,0
2008-03-12,29.777,30.143,29.415,29.596,301054,0
2008-03-13,28.773,30.018,28.412,29.783,226033,0
2008-03-14,30.091,30.091,28.875,29.361,242412,0
2008-03-17,28.694,29.821,28.297,29.305,197902,0
2008-03-18,29.737,30.639,28.804,30.459,241440,0
2008-03-19,30.598,31.397,30.459,30.677,205167,0
2008-03-20,30.992,31.453,30.647,31.091,551289,0
2008-03-24,31.218,31.584,30.887,31.404,189881,0
2008-03-25,31.453,31.892,31.098,31.601,118162,0
2008-03-26,31.509,31.672,31.211,31.5,122680,0
2008-03-27,31.523,32.165,31.121,31.756,170931,0
2008-03-28,32.104,32.117,31.413,31.516,150910,0
2008-03-31,31.639,31.639,31.044,31.311,182720,0
2008-04-01,31.851,32.165,31.461,32.125,191640,0
2008-04-02,32.197,32.613,31.553,32.314,136407,0
2008-04-03,32.031,32.526,31.946,32.197,113633,0
2008-04-04,32.266,32.461,31.592,32.181,115867,0
2008-04-07,32.298,32.378,32.111,32.111,94269,0
2008-04-08,31.845,31.922,31.436,31.845,109906,0
2008-04-09,31.962,31.962,30.771,30.95,278032,0
2008-04-10,31.015,31.42,30.746,31.146,175828,0
2008-04-11,30.983,31.015,30.428,30.623,166760,0
2008-04-14,30.497,31.031,30.174,30.771,123483,0
2008-04-15,31.001,31.226,30.511,31.106,112399,0
2008-04-16,31.404,31.523,31.083,31.366,193578,0
2008-04-17,31.241,31.382,31.023,31.296,84653,0
2008-04-18,31.845,31.967,31.067,31.273,278680,0
2008-04-21,31.531,31.531,31.015,31.248,121088,0
2008-04-22,31.113,31.113,30.128,30.182,254379,0
2008-04-23,30.254,30.614,29.871,29.923,249960,0
2008-04-24,30.01,30.339,29.704,29.994,394183,0
2008-04-25,30.113,30.362,29.805,30.12,151634,0
2008-04-28,30.026,30.386,29.799,29.821,231279,0
2008-04-29,29.838,30.27,29.783,29.813,235102,0
2008-04-30,30.041,30.27,29.117,29.923,269846,0
2008-05-01,29.508,29.675,27.01,27.917,967070,0
2008-05-02,27.885,27.885,25.732,26.202,1027100,0
2008-05-05,26.053,26.053,25.56,25.811,582311,0
2008-05-06,25.661,25.802,25.036,25.412,367083,0
2008-05-07,25.529,25.967,25.168,25.225,316573,0
2008-05-08,25.238,25.881,24.931,25.12,231795,0
2008-05-09,24.931,25.488,24.841,25.341,212890,0
2008-05-12,25.238,25.584,25.082,25.537,217433,0
2008-05-13,25.52,25.52,24.699,25.176,300865,0
2008-05-14,25.152,25.763,25.089,25.356,206490,0
2008-05-15,25.427,25.848,25.388,25.716,163153,0
2008-05-16,25.841,26.006,25.185,25.364,177852,0
2008-05-19,25.232,25.7,25.16,25.529,194802,0
2008-05-20,25.419,25.906,25.324,25.427,211348,0
2008-05-21,25.372,25.967,25.097,25.442,222059,0
2008-05-22,25.388,25.915,25.388,25.709,141683,0
2008-05-23,25.568,25.818,25.225,25.301,145081,0
2008-05-27,25.372,25.99,25.372,25.936,183512,0
2008-05-28,26.061,26.076,25.435,25.529,185190,0
2008-05-29,25.427,26.193,25.427,25.757,175397,0
2008-05-30,25.749,25.856,25.097,25.677,209821,0
2008-06-02,25.614,26.225,25.168,25.645,187241,0
2008-06-03,25.757,25.757,25.238,25.381,195426,0
2008-06-04,25.27,25.952,25.253,25.906,195710,0
2008-06-05,25.865,26.421,25.48,26.421,213177,0
2008-06-06,26.037,26.061,25.381,25.412,199836,0
2008-06-09,25.388,25.856,25.349,25.472,147099,0
2008-06-10,25.253,25.906,25.253,25.848,135859,0
2008-06-11,25.936,25.936,25.464,25.6,184643,0
2008-06-12,25.763,26.133,25.757,25.865,210952,0
2008-06-13,25.944,26.29,25.772,26.117,164760,0
2008-06-16,26.133,26.133,25.419,25.794,195119,0
2008-06-17,25.732,25.931,25.584,25.614,202997,0
2008-06-18,25.577,25.716,25.097,25.442,191634,0
2008-06-19,25.419,25.856,25.372,25.856,105906,0
2008-06-20,25.732,25.931,25.308,25.419,315358,0
2008-06-23,25.419,25.898,25.112,25.277,172865,0
2008-06-24,25.073,25.381,24.972,25.012,139704,0
2008-06-25,25.144,25.464,24.65,24.761,319946,0
2008-06-26,24.65,25.185,24.472,24.478,240320,0
2008-06-27,24.378,24.511,23.987,24.283,262872,0
2008-06-30,24.226,24.243,23.719,23.727,181356,0
2008-07-01,23.704,23.915,23.17,23.891,233169,0
2008-07-02,23.947,24.022,23.382,23.671,181366,0
2008-07-03,23.632,23.963,23.391,23.508,114677,0
2008-07-07,23.679,24.151,23.452,23.774,238035,0
2008-07-08,23.866,24.588,23.446,24.463,190599,0
2008-07-09,24.472,24.673,24.226,24.4,150549,0
2008-07-10,24.29,24.8,24.259,24.478,217725,0
2008-07-11,24.338,24.776,24.315,24.369,365220,0
2008-07-14,24.581,24.877,24.211,24.346,216659,0
2008-07-15,24.166,24.776,24.166,24.315,262581,0
2008-07-16,24.407,25.301,24.235,25.176,185433,0
2008-07-17,25.349,26.013,25.073,25.915,143213,0
2008-07-18,26.021,26.053,25.317,25.341,150387,0
2008-07-21,25.317,25.614,25.176,25.232,83448,0
2008-07-22,25.051,25.757,25.051,25.732,190885,0
2008-07-23,25.631,26.366,25.631,26.281,186842,0
2008-07-24,26.383,26.462,25.998,26.021,144061,0
2008-07-25,26.126,26.233,25.639,25.856,142557,0
2008-07-28,25.74,25.89,25.545,25.716,72733,0
2008-07-29,25.716,26.013,25.716,25.856,158012,0
2008-07-30,26.029,26.093,25.78,25.856,146557,0
2008-07-31,25.584,26.085,25.464,25.472,198562,0
2008-08-01,25.668,26.053,25.277,25.537,173663,0
2008-08-04,25.488,25.974,25.27,25.811,168887,0
2008-08-05,25.856,26.766,25.787,26.635,163147,0
2008-08-06,26.643,27.324,26.233,27.129,159915,0
2008-08-07,26.97,27.472,26.501,27.401,157158,0
2008-08-08,27.283,28.302,27.283,28.097,165257,0
2008-08-11,28.121,29.242,27.746,28.812,135279,0
2008-08-12,28.836,29.15,28.506,28.944,130376,0
2008-08-13,28.944,29.205,28.663,28.875,189051,0
2008-08-14,28.679,29.407,28.281,29.227,118917,0
2008-08-15,29.517,29.777,29.205,29.296,277411,0
2008-08-18,29.305,29.728,29.047,29.235,86777,0
2008-08-19,29.125,29.346,28.639,28.913,122202,0
2008-08-20,29.055,29.346,28.288,28.444,195277,0
2008-08-21,28.022,29.751,28.022,28.355,241277,0
2008-08-22,27.902,28.812,27.691,28.177,154473,0
2008-08-25,28.062,28.112,27.464,27.691,168042,0
2008-08-26,27.628,28.225,27.416,27.81,180869,0
2008-08-27,27.909,27.933,27.503,27.894,202958,0
2008-08-28,27.917,28.105,27.62,28.09,146876,0
2008-08-29,28.062,28.062,27.214,27.254,139721,0
2008-09-02,27.636,28.039,27.214,27.324,164650,0
2008-09-03,27.222,27.691,27.189,27.378,134490,0
2008-09-04,27.275,27.385,26.72,26.789,190555,0
2008-09-05,26.726,27.55,26.635,26.907,377832,0
2008-09-08,26.775,28.121,26.758,27.416,183882,0
2008-09-09,27.512,27.957,26.821,27.401,215624,0
2008-09-10,27.707,28.03,27.512,27.885,209209,0
2008-09-11,27.81,28.317,27.464,28.317,169168,0
2008-09-12,28.34,28.56,27.909,28.34,93748,0
2008-09-15,27.566,28.592,27.566,27.691,206483,0
2008-09-16,27.786,28.694,27.636,28.623,227397,0
2008-09-17,28.388,28.552,27.44,27.885,178571,0
2008-09-18,28.264,29.377,27.988,29.32,317734,0
2008-09-19,29.964,30.558,29.659,30.411,514207,0
2008-09-22,30.411,30.723,29.462,29.563,147299,0
2008-09-23,29.619,30.135,29.517,29.728,150281,0
2008-09-24,29.713,29.901,29.163,29.533,130842,0
2008-09-25,29.72,30.394,29.72,30.074,122152,0
2008-09-26,29.743,30.435,29.743,30.323,126705,0
2008-09-29,29.978,30.746,29.369,29.478,161903,0
2008-09-30,29.805,29.805,28.891,29.508,156484,0
2008-10-01,29.438,29.994,28.905,29.932,149377,0
2008-10-02,29.728,30.066,28.951,29.047,107336,0
2008-10-03,29.227,29.596,28.16,28.16,150417,0
2008-10-06,27.667,28.896,26.164,26.742,310989,0
2008-10-07,26.021,27.237,26.021,26.414,411697,0
2008-10-08,26.061,27.848,25.915,26.894,519343,0
2008-10-09,27.298,28.097,26.256,26.281,433983,0
2008-10-10,25.99,28.076,25.245,27.737,432630,0
2008-10-13,28.412,28.412,27.079,27.707,583259,0
2008-10-14,28.476,28.82,26.618,26.894,207671,0
2008-10-15,26.468,27.512,25.332,25.388,139202,0
2008-10-16,25.364,27.416,24.226,25.584,466458,0
2008-10-17,24.908,25.974,24.832,25.308,283438,0
2008-10-20,25.512,25.78,25.245,25.74,273872,0
2008-10-21,25.419,25.873,24.957,25.168,169426,0
2008-10-22,24.784,25.512,24.691,25.043,219931,0
2008-10-23,25.209,25.622,24.235,24.98,212612,0
2008-10-24,24.331,24.721,23.789,24.016,311610,0
2008-10-27,23.834,24.62,22.913,23.437,150177,0
2008-10-28,23.592,24.422,23.051,24.416,307931,0
2008-10-29,25.004,25.004,23.64,23.782,319931,0
2008-10-30,24.354,24.564,24.039,24.511,243287,0
2008-10-31,24.595,25.043,24.136,24.713,313681,0
2008-11-03,24.713,25.176,24.315,24.825,170002,0
2008-11-04,25.144,25.144,24.226,24.841,197280,0
2008-11-05,24.761,24.957,23.963,24.016,169669,0
2008-11-06,23.939,24.331,23.577,23.743,146308,0
2008-11-07,23.963,24.196,23.187,23.508,161409,0
2008-11-10,23.931,24.283,22.943,23.295,130342,0
2008-11-11,23.178,23.585,22.879,22.975,192286,0
2008-11-12,22.879,23.42,21.996,22.128,179982,0
2008-11-13,22.207,23.522,21.382,23.522,210130,0
2008-11-14,23.477,23.812,22.668,22.763,227173,0
2008-11-17,22.652,23.585,21.938,23.019,131925,0
2008-11-18,23.059,23.508,21.947,22.66,216897,0
2008-11-19,22.693,23.21,21.947,21.964,163175,0
2008-11-20,21.877,22.175,20.583,20.647,171854,0
2008-11-21,20.982,22.119,20.38,22.079,335059,0
2008-11-24,22.291,23.53,22.095,23.483,337569,0
2008-11-25,23.616,23.616,22.528,23.601,374399,0
2008-11-26,23.178,24.472,22.604,24.378,279290,0
2008-11-28,24.166,24.736,23.21,23.624,185954,0
2008-12-01,23.196,24.211,23.084,23.131,293941,0
2008-12-02,23.515,24.29,23.515,24.203,632847,0
2008-12-03,23.751,24.369,23.483,24.276,328399,0
2008-12-04,24.061,24.29,23.334,23.774,236179,0
2008-12-05,23.437,24.924,23.279,24.892,278162,0
2008-12-08,25.073,25.225,24.143,25.004,191533,0
2008-12-09,24.98,25.332,23.947,24.487,183448,0
2008-12-10,24.478,25.253,24.001,25.06,186994,0
2008-12-11,24.761,25.48,24.095,24.564,205258,0
2008-12-12,24.119,25.592,23.907,25.349,198243,0
2008-12-15,25.529,25.529,24.713,25.089,287253,0
2008-12-16,25.192,26.414,24.972,26.407,201853,0
2008-12-17,26.085,26.305,25.529,26.093,275291,0
2008-12-18,26.126,26.54,25.639,25.936,220500,0
2008-12-19,26.336,26.626,25.503,25.607,389278,0
2008-12-22,25.906,26.297,25.584,26.172,241179,0
2008-12-23,26.172,26.593,25.685,25.958,154961,0
2008-12-24,25.952,26.061,25.537,25.944,60872,0
2008-12-26,26.117,26.117,25.356,25.944,63165,0
2008-12-29,26.044,26.117,25.553,25.772,84295,0
2008-12-30,25.856,26.312,25.216,26.29,123724,0
2008-12-31,26.562,27.267,26.532,26.877,272152,0
2009-01-02,27.048,27.339,26.585,27.064,116828,0
2009-01-05,27.254,27.291,26.75,27.267,155985,0
2009-01-06,27.416,27.636,27.129,27.362,128745,0
2009-01-07,26.97,27.324,26.525,26.703,115967,0
2009-01-08,26.635,27.033,26.532,26.838,113041,0
2009-01-09,26.838,26.877,26.256,26.383,185653,0
2009-01-12,26.265,26.626,26.133,26.248,96291,0
2009-01-13,26.233,26.429,26.117,26.351,91701,0
2009-01-14,26.093,26.429,25.645,25.724,161684,0
2009-01-15,25.685,25.818,25.004,25.685,300533,0
2009-01-16,25.89,26.233,25.381,26.085,209586,0
2009-01-20,25.981,26.635,25.545,25.592,142470,0
2009-01-21,25.818,26.248,25.201,26.156,135060,0
2009-01-22,25.716,26.462,25.168,25.607,148228,0
2009-01-23,25.388,25.716,24.996,25.245,144333,0
2009-01-26,25.356,25.981,25.356,25.7,99067,0
2009-01-27,25.716,26.29,25.716,25.99,96897,0
2009-01-28,26.233,26.39,25.757,26.29,145245,0
2009-01-29,28.584,29.385,28.022,29.055,540952,0
2009-01-30,29.296,29.541,28.053,28.529,290428,0
2009-02-02,28.333,29.855,28.333,29.533,396541,0
2009-02-03,29.549,30.128,29.485,30.074,288724,0
2009-02-04,29.901,30.354,29.871,30.191,348669,0
2009-02-05,30.097,30.786,29.563,29.846,260566,0
2009-02-06,29.949,30.699,29.932,30.685,241317,0
2009-02-09,30.699,31.453,30.292,31.265,274803,0
2009-02-10,31.171,31.908,30.526,30.895,230213,0
2009-02-11,30.91,31.562,30.91,31.562,375593,0
2009-02-12,31.265,32.715,30.959,32.566,402893,0
2009-02-13,32.541,33.583,31.429,32.549,349076,0
2009-02-17,32.266,32.808,31.492,32.306,288868,0
2009-02-18,32.643,33.114,32.243,32.541,384757,0
2009-02-19,32.031,32.519,31.531,32.212,335164,0
2009-02-20,31.735,32.362,30.631,30.976,492760,0
2009-02-23,31.106,31.256,30.826,31.001,400549,0
2009-02-24,31.139,32.461,30.677,32.189,523553,0
2009-02-25,32.133,32.417,31.226,31.233,366836,0
2009-02-26,31.539,32.582,31.509,31.576,549994,0
2009-02-27,31.256,31.592,30.262,30.465,625731,0
2009-03-02,30.104,30.473,29.666,30.27,794621,0
2009-03-03,30.542,31.404,30.166,30.428,653266,0
2009-03-04,30.82,32.072,30.166,31.663,498566,0
2009-03-05,31.296,31.374,30.386,30.575,398536,0
2009-03-06,30.887,31.509,30.347,31.051,481758,0
2009-03-09,30.668,31.211,30.435,30.503,320763,0
2009-03-10,30.959,30.959,30.451,30.715,397102,0
2009-03-11,30.723,31.516,30.598,30.934,237924,0
2009-03-12,30.69,32.096,30.435,31.93,329294,0
2009-03-13,32.017,32.73,31.453,32.204,311806,0
2009-03-16,32.478,33.624,32.478,33.146,469969,0
2009-03-17,33.131,33.287,32.8,33.247,298871,0
2009-03-18,32.626,33.489,32.582,33.238,404085,0
2009-03-19,33.371,33.371,32.221,32.446,212727,0
2009-03-20,32.736,33.074,32.417,32.558,331669,0
2009-03-23,33.222,33.746,32.519,33.746,280647,0
2009-03-24,33.46,33.679,32.966,33.293,243971,0
2009-03-25,33.583,34.054,33.131,33.514,277207,0
2009-03-26,33.89,33.89,32.409,33.199,572832,0
2009-03-27,32.941,33.184,32.613,32.722,315441,0
2009-03-30,32.125,32.424,31.656,32.181,353641,0
2009-03-31,32.575,33.262,32.047,32.501,350065,0
2009-04-01,32.173,32.777,31.672,32.69,209089,0
2009-04-02,33.074,33.959,32.446,33.827,321553,0
2009-04-03,33.92,34.211,33.355,33.951,184374,0
2009-04-06,33.631,34.101,32.837,33.091,179212,0
2009-04-07,33.091,33.238,32.566,32.966,329914,0
2009-04-08,33.31,33.537,32.879,33.138,244450,0
2009-04-09,33.693,33.717,33.033,33.521,315938,0
2009-04-13,33.27,33.843,33.169,33.763,278328,0
2009-04-14,33.293,33.763,32.227,32.558,225872,0
2009-04-15,32.794,33.624,32.494,33.262,164595,0
2009-04-16,33.371,34.421,32.83,34.094,202892,0
2009-04-17,34.179,34.5,33.685,34.257,238823,0
2009-04-20,33.648,34.47,33.107,34.109,236667,0
2009-04-21,33.852,35.794,33.852,35.612,360131,0
2009-04-22,34.64,34.759,32.777,32.912,575662,0
2009-04-23,33.083,33.396,32.221,32.822,303325,0
2009-04-24,32.534,34.037,32.378,33.827,379190,0
2009-04-27,33.465,34.398,33.396,34.124,252191,0
2009-04-28,33.92,34.909,33.685,34.516,259945,0
2009-04-29,34.595,35.136,34.25,34.706,196509,0
2009-04-30,35.143,35.723,34.054,34.32,466175,0
2009-05-01,34.595,35.634,34.414,35.12,299142,0
2009-05-04,35.738,38.332,35.203,37.885,853291,0
2009-05-05,37.547,37.61,35.754,36.037,424437,0
2009-05-06,36.482,36.6,35.136,35.634,267351,0
2009-05-07,35.771,36.208,35.024,35.543,254104,0
2009-05-08,35.887,36.6,35.81,36.592,332460,0
2009-05-11,36.468,36.576,35.754,36.037,241289,0
2009-05-12,36.568,36.765,35.895,36.349,181795,0
2009-05-13,35.794,36.091,34.767,34.933,344150,0
2009-05-14,35.301,35.543,34.941,35.355,148129,0
2009-05-15,35.26,35.543,34.587,34.789,302104,0
2009-05-18,35.112,35.674,34.54,35.463,196859,0
2009-05-19,35.244,35.479,34.909,35.024,201281,0
2009-05-20,35.244,35.325,34.219,34.25,340733,0
2009-05-21,33.927,34.525,33.852,34.328,302205,0
2009-05-22,34.295,34.5,33.664,34.023,194261,0
2009-05-26,33.801,35.771,33.664,35.674,335132,0
2009-05-27,35.612,36.419,35.612,36.138,420489,0
2009-05-28,36.138,36.435,35.301,36.28,418405,0
2009-05-29,36.184,36.241,35.575,36.099,444360,0
2009-06-01,36.435,36.945,36.037,36.827,419100,0
2009-06-02,36.781,37.399,36.552,37.181,560413,0
2009-06-03,37.14,37.321,36.679,37.204,236981,0
2009-06-04,37.204,37.488,36.891,37.235,177509,0
2009-06-05,37.14,37.44,36.114,36.38,146353,0
2009-06-08,36.216,36.507,35.715,36.305,270729,0
2009-06-09,36.523,36.857,36.249,36.734,227007,0
2009-06-10,36.819,36.827,35.826,36.192,241128,0
2009-06-11,36.152,37.022,36.152,36.325,166144,0
2009-06-12,36.325,36.794,35.355,35.801,193290,0
2009-06-15,35.368,35.552,34.54,35.174,192767,0
2009-06-16,35.479,35.512,34.382,34.54,192489,0
2009-06-17,34.54,35.136,34.398,34.909,110458,0
2009-06-18,34.821,35.417,34.5,35.284,114766,0
2009-06-19,35.699,35.699,35.12,35.228,234784,0
2009-06-22,34.853,34.963,34.211,34.32,169646,0
2009-06-23,34.533,34.846,34.06,34.648,125065,0
2009-06-24,34.752,34.813,34.219,34.595,122178,0
2009-06-25,34.382,34.602,34.257,34.478,405042,0
2009-06-26,34.509,35.024,34.28,34.837,384801,0
2009-06-29,34.884,35.26,34.406,34.774,90523,0
2009-06-30,34.774,34.901,34.219,34.533,176615,0
2009-07-01,34.941,36.788,34.257,36.358,286226,0
2009-07-02,36.099,36.358,34.941,34.984,147536,0
2009-07-06,34.72,35.088,34.391,34.892,133311,0
2009-07-07,34.941,34.941,34.391,34.484,138075,0
2009-07-08,34.752,35.042,34.029,34.257,131029,0
2009-07-09,34.61,34.61,33.559,33.732,173525,0
2009-07-10,33.717,33.732,32.744,32.933,278188,0
2009-07-13,32.966,33.976,32.534,33.852,188462,0
2009-07-14,33.843,34.414,33.624,34.353,130414,0
2009-07-15,34.789,35.643,34.648,35.627,235272,0
2009-07-16,35.659,36.224,35.341,35.871,162334,0
2009-07-17,36.005,36.005,35.301,35.618,123512,0
2009-07-20,35.958,35.958,34.689,35.634,191191,0
2009-07-21,35.651,35.849,34.884,35.543,208039,0
2009-07-22,35.552,36.318,35.361,36.083,192207,0
2009-07-23,35.95,37.038,35.909,36.765,177333,0
2009-07-24,36.923,36.969,36.03,36.671,157864,0
2009-07-27,36.811,36.811,35.643,35.855,163676,0
2009-07-28,35.855,36.224,35.659,36.208,104839,0
2009-07-29,36.208,36.64,35.973,36.482,137861,0
2009-07-30,36.802,37.235,36.403,36.615,205769,0
2009-07-31,36.468,36.468,35.651,35.682,363838,0
2009-08-03,35.723,35.826,34.28,34.563,295088,0
2009-08-04,34.304,34.68,33.755,33.999,229107,0
2009-08-05,33.943,34.171,33.161,33.334,252485,0
2009-08-06,33.671,34.124,33.537,33.709,224465,0
2009-08-07,34.094,34.219,33.693,34.029,224920,0
2009-08-10,33.725,34.219,33.514,33.984,188761,0
2009-08-11,33.905,34.484,33.905,34.171,142005,0
2009-08-12,34.353,34.744,33.897,34.369,230231,0
2009-08-13,34.414,35.065,33.984,34.304,86417,0
2009-08-14,34.101,34.344,33.318,33.624,177162,0
2009-08-17,33.302,33.693,33.184,33.631,124511,0
2009-08-18,33.161,34.006,33.161,33.693,283729,0
2009-08-19,34.625,35.81,34.478,35.455,966357,0
2009-08-20,37.736,39.17,36.734,38.982,1018582,0
2009-08-21,39.351,40.605,39.351,40.386,537604,0
2009-08-24,40.386,41.849,40.386,41.106,325258,0
2009-08-25,40.745,41.405,40.745,40.925,559753,0
2009-08-26,39.936,40.462,39.619,39.978,549294,0
2009-08-27,39.657,39.908,39.505,39.765,240155,0
2009-08-28,39.868,39.868,39.31,39.453,280140,0
2009-08-31,39.39,39.538,38.7,39.382,261673,0
2009-09-01,39.406,39.612,38.81,39.123,269683,0
2009-09-02,39.296,39.46,38.856,39.179,282576,0
2009-09-03,39.288,39.288,38.52,39.07,149227,0
2009-09-04,39.062,39.498,38.856,39.31,208506,0
2009-09-08,39.123,39.635,39.123,39.296,259384,0
2009-09-09,39.367,39.97,38.73,39.961,259128,0
2009-09-10,39.678,40.386,39.595,40.096,183913,0
2009-09-11,40.009,40.096,39.514,39.627,109524,0
2009-09-14,39.635,39.929,39.36,39.619,163090,0
2009-09-15,39.961,40.047,39.258,39.671,254625,0
2009-09-16,39.945,40.401,39.701,40.401,232283,0
2009-09-17,40.227,40.462,40.096,40.315,143664,0
2009-09-18,40.542,40.542,40.025,40.159,306882,0
2009-09-21,40.096,40.542,39.97,40.242,99510,0
2009-09-22,40.283,40.283,39.961,40.112,139104,0
2009-09-23,40.047,40.369,39.986,40.039,125159,0
2009-09-24,39.961,40.205,39.892,40.009,222561,0
2009-09-25,40.009,40.401,39.9,40.348,131616,0
2009-09-28,40.34,40.908,40.047,40.558,145294,0
2009-09-29,40.809,40.809,40.212,40.308,154476,0
2009-09-30,40.534,40.589,39.742,40.173,156555,0
2009-10-01,40.173,40.173,39.224,39.318,99669,0
2009-10-02,39.162,39.612,39.054,39.399,78702,0
2009-10-05,39.374,40.348,39.138,39.815,137268,0
2009-10-06,40.135,40.354,39.868,40.234,88698,0
2009-10-07,40.047,40.227,39.595,39.742,49770,0
2009-10-08,39.953,40.181,39.49,40.096,174809,0
2009-10-09,40.047,40.291,39.649,40.274,87717,0
2009-10-12,40.151,40.605,40.079,40.135,64355,0
2009-10-13,39.936,39.992,39.224,39.709,161819,0
2009-10-14,39.807,40.713,39.217,40.534,165014,0
2009-10-15,40.242,40.446,39.929,40.181,71323,0
2009-10-16,40.104,40.486,39.627,39.815,149998,0
2009-10-19,40.143,40.258,39.421,39.9,106912,0
2009-10-20,39.97,39.97,39.382,39.538,94063,0
2009-10-21,39.57,40.354,39.101,39.224,116737,0
2009-10-22,39.382,39.529,38.645,39.469,98211,0
2009-10-23,39.469,39.469,38.536,38.888,107431,0
2009-10-26,39.092,39.186,38.222,38.636,102984,0
2009-10-27,38.717,39.054,38.38,38.448,159828,0
2009-10-28,38.636,39.054,38.404,38.652,164487,0
2009-10-29,39.203,39.765,38.692,38.958,162350,0
2009-10-30,38.826,39.203,37.854,38.064,264841,0
2009-11-02,38.112,38.584,37.472,38.079,230054,0
2009-11-03,37.501,37.783,37.103,37.767,211855,0
2009-11-04,37.917,38.372,37.408,37.54,153942,0
2009-11-05,37.618,38.803,37.61,38.717,227729,0
2009-11-06,38.48,39.006,38.307,38.661,96690,0
2009-11-09,38.989,39.249,38.67,39.006,118124,0
2009-11-10,38.763,39.342,38.332,38.52,171527,0
2009-11-11,38.935,39.146,38.645,38.856,80368,0
2009-11-12,38.73,39.288,38.652,38.847,140918,0
2009-11-13,39.062,39.162,38.607,39.021,89132,0
2009-11-16,39.101,39.883,39.101,39.854,176338,0
2009-11-17,39.627,39.694,39.131,39.241,98021,0
2009-11-18,39.31,39.31,38.448,38.935,153931,0
2009-11-19,38.613,38.613,37.753,38.154,189431,0
2009-11-20,37.908,38.599,37.805,38.496,217003,0
2009-11-23,38.92,39.162,38.426,38.575,151848,0
2009-11-24,38.448,38.567,38.072,38.238,212193,0
2009-11-25,38.207,38.433,37.925,38.018,228776,0
2009-11-27,37.351,38.185,37.045,37.691,128654,0
2009-11-30,37.562,37.651,36.836,37.391,203410,0
2009-12-01,37.448,38.231,37.448,37.973,365358,0
2009-12-02,37.829,38.38,37.531,37.908,264817,0
2009-12-03,38.16,38.456,37.805,37.854,136288,0
2009-12-04,38.387,38.881,38.072,38.636,288358,0
2009-12-07,38.7,38.787,37.996,38.079,170862,0
2009-12-08,37.908,38.244,37.61,37.908,259936,0
2009-12-09,37.996,38.26,37.846,38.231,159355,0
2009-12-10,38.238,38.404,37.949,38.129,119159,0
2009-12-11,38.16,38.372,38.112,38.315,85242,0
2009-12-14,38.575,38.613,38.154,38.567,100709,0
2009-12-15,38.567,38.567,37.729,37.846,232495,0
2009-12-16,38.064,38.064,37.783,37.902,112270,0
2009-12-17,37.846,37.854,37.351,37.736,162991,0
2009-12-18,37.753,37.775,37.54,37.713,408444,0
2009-12-21,37.885,38.26,37.829,37.988,98093,0
2009-12-22,37.941,38.433,37.775,38.395,198556,0
2009-12-23,38.677,38.888,38.48,38.794,94628,0
2009-12-24,38.944,39.046,38.725,38.747,50809,0
2009-12-28,38.747,39.469,38.692,39.382,120497,0
2009-12-29,39.342,39.555,39.101,39.469,85411,0
2009-12-30,39.288,39.742,39.162,39.49,86574,0
2009-12-31,39.555,39.555,38.872,38.927,108255,0
2010-01-04,39.241,39.522,38.952,39.101,85408,0
2010-01-05,39.17,40.494,38.628,39.482,284918,0
2010-01-06,39.555,40.181,39.249,39.627,174174,0
2010-01-07,39.498,39.586,38.952,39.561,149442,0
2010-01-08,39.421,39.522,39.131,39.476,57527,0
2010-01-11,39.07,39.854,39.07,39.742,98761,0
2010-01-12,39.498,40.331,38.944,39.953,119701,0
2010-01-13,39.908,40.965,39.717,40.675,126793,0
2010-01-14,40.728,40.745,40.453,40.494,106607,0
2010-01-15,40.69,40.69,39.635,39.83,164711,0
2010-01-19,39.757,40.542,39.757,40.274,103825,0
2010-01-20,39.961,40.112,39.627,39.961,132777,0
2010-01-21,40.079,40.409,39.694,39.953,170599,0
2010-01-22,40.047,40.308,39.798,39.868,135963,0
2010-01-25,40.128,40.331,39.908,40.159,160149,0
2010-01-26,40.159,40.159,39.923,39.945,151451,0
2010-01-27,40.009,41.561,39.929,41.364,284215,0
2010-01-28,41.667,42.617,40.039,42.084,621030,0
2010-01-29,42.252,43.057,42.147,42.743,342827,0
2010-02-01,42.743,43.017,42.422,42.586,177853,0
2010-02-02,42.495,43.8,42.236,43.676,262250,0
2010-02-03,43.669,43.833,43.244,43.284,196404,0
2010-02-04,43.221,43.221,42.539,42.539,160680,0
2010-02-05,42.447,43.095,42.219,43.002,202672,0
2010-02-08,43.104,43.183,42.774,42.955,159987,0
2010-02-09,43.387,44.029,42.823,43.236,179553,0
2010-02-10,43.048,43.502,42.875,43.252,201619,0
2010-02-11,43.307,44.451,42.846,44.381,228753,0
2010-02-12,44.155,45.284,43.762,45.197,244465,0
2010-02-16,45.439,45.448,44.656,45.267,154972,0
2010-02-17,45.376,45.743,45.063,45.463,110937,0
2010-02-18,45.588,45.775,45.432,45.634,159648,0
2010-02-19,45.838,46.441,45.424,46.166,161666,0
2010-02-22,46.37,46.591,45.729,46.166,124975,0
2010-02-23,46.002,46.214,45.611,45.854,139213,0
2010-02-24,46.035,46.41,45.784,46.067,85024,0
2010-02-25,45.674,46.262,45.345,45.611,115347,0
2010-02-26,45.743,45.829,44.977,45.087,147613,0
2010-03-01,45.087,45.516,44.67,45.244,221666,0
2010-03-02,45.29,45.571,45.116,45.399,251521,0
2010-03-03,45.564,45.878,45.29,45.65,88193,0
2010-03-04,45.571,46.262,45.556,46.143,119068,0
2010-03-05,46.45,46.88,46.174,46.833,90134,0
2010-03-08,46.692,46.692,46.214,46.279,106687,0
2010-03-09,46.279,46.851,46.098,46.566,77208,0
2010-03-10,46.527,46.527,46.105,46.311,88279,0
2010-03-11,46.105,46.331,45.737,46.295,57393,0
2010-03-12,46.084,46.129,45.604,45.699,118738,0
2010-03-15,45.549,46.051,45.448,45.942,130387,0
2010-03-16,46.121,46.121,45.313,45.986,110976,0
2010-03-17,45.934,46.41,45.934,46.19,65541,0
2010-03-18,46.09,46.747,46.09,46.708,120458,0
2010-03-19,46.943,46.983,45.946,46.002,211259,0
2010-03-22,45.955,46.81,45.604,46.764,83406,0
2010-03-23,46.872,47.069,46.457,47.06,81602,0
2010-03-24,46.991,46.991,46.507,46.708,67009,0
2010-03-25,47.045,47.045,46.303,46.325,64718,0
2010-03-26,46.507,46.802,46.19,46.331,59682,0
2010-03-29,46.311,46.63,46.198,46.45,50047,0
2010-03-30,46.378,46.983,46.238,46.434,59763,0
2010-03-31,46.143,46.764,45.963,46.198,150394,0
2010-04-01,46.474,47.585,45.986,46.286,101065,0
2010-04-05,46.482,46.514,45.815,46.434,107919,0
2010-04-06,46.166,46.519,46.136,46.519,61988,0
2010-04-07,46.772,46.998,46.075,46.279,136190,0
2010-04-08,46.084,46.246,45.448,45.955,114316,0
2010-04-09,46.084,46.084,45.595,45.91,88684,0
2010-04-12,45.878,46.45,45.878,46.174,58963,0
2010-04-13,46.136,46.536,45.926,46.23,85803,0
2010-04-14,46.426,46.636,46.143,46.636,61035,0
2010-04-15,46.566,47.084,46.418,46.764,64486,0
2010-04-16,46.802,47.366,46.331,47.109,173323,0
2010-04-19,46.872,47.156,46.519,46.919,94428,0
2010-04-20,46.88,47.32,46.551,47.32,52600,0
2010-04-21,47.21,47.879,47.194,47.821,60979,0
2010-04-22,47.665,47.962,47.398,47.907,48300,0
2010-04-23,48.068,48.194,47.553,47.872,65526,0
2010-04-26,47.689,48.268,47.689,47.72,68859,0
2010-04-27,47.413,47.899,46.998,47.037,93809,0
2010-04-28,47.123,47.452,46.685,47.177,119671,0
2010-04-29,47.28,47.954,43.95,44.373,275927,0
2010-04-30,44.429,44.443,42.867,43.071,383855,0
2010-05-03,43.071,43.213,42.507,42.767,249001,0
2010-05-04,42.312,42.431,41.774,42.116,515893,0
2010-05-05,42.076,42.861,41.888,42.705,162055,0
2010-05-06,42.515,43.026,40.565,42.282,222234,0
2010-05-07,42.14,42.495,41.246,41.342,377826,0
2010-05-10,42.381,42.602,41.733,42.35,211556,0
2010-05-11,42.14,42.791,41.788,42.431,113143,0
2010-05-12,42.617,43.395,42.312,43.379,139457,0
2010-05-13,43.34,43.34,42.422,42.586,136391,0
2010-05-14,42.523,43.221,42.14,43.042,291479,0
2010-05-17,43.244,43.645,42.275,42.955,196192,0
2010-05-18,43.348,43.495,42.282,42.367,157493,0
2010-05-19,42.312,42.814,42.008,42.758,169317,0
2010-05-20,42.548,43.403,42.398,42.823,352404,0
2010-05-21,42.539,43.229,42.219,43.071,323398,0
2010-05-24,42.861,43.268,42.243,42.838,143264,0
2010-05-25,42.367,42.979,41.984,42.838,220577,0
2010-05-26,42.932,43.244,42.266,42.367,214652,0
2010-05-27,42.867,43.605,42.814,43.236,128126,0
2010-05-28,43.088,43.191,42.495,42.83,121440,0
2010-06-01,42.486,42.884,42.172,42.172,200798,0
2010-06-02,42.187,42.673,42.107,42.642,178165,0
2010-06-03,42.471,43.284,42.259,43.167,122520,0
2010-06-04,42.681,43.095,41.726,41.82,135857,0
2010-06-07,41.953,42.554,41.608,41.676,150640,0
2010-06-08,41.629,42.539,41.234,42.438,251388,0
2010-06-09,42.673,43.15,42.147,42.799,137724,0
2010-06-10,43.112,43.589,42.681,43.291,130080,0
2010-06-11,42.948,43.236,42.705,43.159,74495,0
2010-06-14,43.355,43.669,43.08,43.261,110395,0
2010-06-15,43.52,43.669,43.104,43.284,124667,0
2010-06-16,43.15,43.637,43.121,43.191,138316,0
2010-06-17,43.363,43.48,42.846,42.948,144834,0
2010-06-18,43.026,43.598,42.924,43.424,213982,0
2010-06-21,43.808,43.874,42.714,42.823,71317,0
2010-06-22,42.955,43.866,42.955,43.371,224123,0
2010-06-23,43.213,43.261,42.658,42.666,147271,0
2010-06-24,42.548,43.017,42.523,42.617,112932,0
2010-06-25,42.729,43.042,42.06,42.83,215776,0
2010-06-28,42.867,43.236,42.486,42.861,98340,0
2010-06-29,42.532,42.705,42.203,42.236,211097,0
2010-06-30,42.327,42.35,41.645,41.813,509604,0
2010-07-01,41.676,42.055,41.09,41.441,269567,0
2010-07-02,41.651,41.66,41.144,41.144,89484,0
2010-07-06,41.396,42.211,40.996,41.152,183576,0
2010-07-07,41.286,41.651,40.847,41.608,215220,0
2010-07-08,41.904,42.099,41.742,42.047,101589,0
2010-07-09,42.068,42.296,41.645,42.076,51015,0
2010-07-12,41.805,41.984,41.545,41.782,89476,0
2010-07-13,41.953,42.163,41.651,42.039,252905,0
2010-07-14,41.862,42.312,41.676,41.977,112198,0
2010-07-15,41.944,42.068,41.356,41.629,119848,0
2010-07-16,41.379,41.805,40.462,40.486,210932,0
2010-07-19,40.597,40.917,40.597,40.872,109188,0
2010-07-20,40.72,41.24,40.643,41.216,123658,0
2010-07-21,41.379,41.538,40.681,40.69,84657,0
2010-07-22,41.16,41.608,41.09,41.396,186470,0
2010-07-23,41.216,42.296,41.129,42.227,132370,0
2010-07-26,42.471,42.909,42.335,42.578,130374,0
2010-07-27,42.861,43.088,42.523,42.626,121196,0
2010-07-28,42.515,42.758,41.718,41.82,141098,0
2010-07-29,42.116,42.358,41.02,41.286,146133,0
2010-07-30,40.864,41.465,40.681,40.681,218413,0
2010-08-02,40.996,41.333,40.643,40.784,144728,0
2010-08-03,40.833,40.981,40.486,40.526,199669,0
2010-08-04,40.502,41.029,40.502,40.705,152489,0
2010-08-05,40.462,40.55,39.97,40.016,113329,0
2010-08-06,39.97,39.97,38.935,39.123,160558,0
2010-08-09,39.406,39.538,38.81,39.296,321136,0
2010-08-10,38.958,39.17,38.661,38.881,168268,0
2010-08-11,38.592,38.686,38.315,38.372,332353,0
2010-08-12,38.193,38.489,38.01,38.404,279667,0
2010-08-13,38.26,38.465,38.207,38.231,313065,0
2010-08-16,38.026,38.847,38.026,38.552,164885,0
2010-08-17,38.778,38.982,38.307,38.966,416968,0
2010-08-18,38.888,38.966,37.713,37.996,667178,0
2010-08-19,34.421,37.243,33.913,36.961,1284535,0
2010-08-20,36.954,37.416,35.996,36.145,384623,0
2010-08-23,36.168,36.264,35.84,35.942,299724,0
2010-08-24,35.771,36.037,35.618,35.659,286195,0
2010-08-25,35.472,36.372,35.203,36.249,203625,0
2010-08-26,36.395,36.631,35.849,36.013,172461,0
2010-08-27,36.372,37.204,35.747,37.103,286960,0
2010-08-30,36.915,37.562,36.224,36.224,152067,0
2010-08-31,36.104,36.334,35.59,35.708,257500,0
2010-09-01,36.138,36.615,35.902,36.184,215535,0
2010-09-02,36.216,36.216,35.309,35.84,181269,0
2010-09-03,36.03,36.427,35.659,36.176,138749,0
2010-09-07,36.184,36.349,35.849,36.046,190861,0
2010-09-08,35.902,36.184,35.787,35.871,117907,0
2010-09-09,36.052,36.2,35.849,35.926,97373,0
2010-09-10,35.926,36.106,35.849,35.933,62809,0
2010-09-13,36.176,36.31,35.447,35.818,153664,0
2010-09-14,35.794,36.176,35.674,35.879,129258,0
2010-09-15,35.754,36.123,35.567,35.95,116212,0
2010-09-16,35.84,36.131,35.529,35.708,217804,0
2010-09-17,36.021,36.114,35.651,35.863,148564,0
2010-09-20,36.068,36.552,35.708,36.532,109087,0
2010-09-21,36.419,36.6,36.013,36.037,287815,0
2010-09-22,35.855,36.232,35.627,35.917,143813,0
2010-09-23,35.674,36.013,35.559,35.627,206422,0
2010-09-24,36.013,36.364,35.771,36.364,131167,0
2010-09-27,36.443,36.608,35.95,36.176,105195,0
2010-09-28,36.168,36.857,35.996,36.819,155610,0
2010-09-29,36.615,36.936,36.318,36.875,160233,0
2010-09-30,36.976,37.518,36.953,37.222,264950,0
2010-10-01,37.524,37.659,37.213,37.57,144750,0
2010-10-04,37.547,37.698,36.788,36.802,126647,0
2010-10-05,37.14,38.033,36.954,38.018,168823,0
2010-10-06,38.041,38.356,37.894,38.049,139906,0
2010-10-07,38.307,38.307,37.76,37.894,80139,0
2010-10-08,38.033,38.268,37.531,38.112,97435,0
2010-10-11,38.049,38.252,37.917,38.12,67975,0
2010-10-12,37.965,38.372,37.862,38.238,87500,0
2010-10-13,38.307,39.233,38.185,38.927,196044,0
2010-10-14,38.997,39.469,38.997,39.194,87061,0
2010-10-15,39.546,39.546,39.17,39.186,141787,0
2010-10-18,39.382,39.782,39.382,39.757,91211,0
2010-10-19,39.421,39.765,39.374,39.717,216755,0
2010-10-20,39.603,40.025,39.482,39.555,213844,0
2010-10-21,39.522,39.75,39.194,39.687,325080,0
2010-10-22,39.765,39.765,39.115,39.586,361913,0
2010-10-25,39.86,40.055,39.505,39.595,146909,0
2010-10-26,39.538,40.039,39.194,39.75,273656,0
2010-10-27,39.641,39.641,39.077,39.514,298068,0
2010-10-28,39.837,40.016,39.241,39.382,127447,0
2010-10-29,39.213,39.284,38.767,39.116,139575,0
2010-11-01,39.296,39.367,38.709,38.927,203717,0
2010-11-02,39.315,39.521,38.774,38.954,107747,0
2010-11-03,38.944,39.249,38.489,38.872,109808,0
2010-11-04,39.342,39.837,39.224,39.75,104421,0
2010-11-05,39.837,39.86,39.603,39.837,68264,0
2010-11-08,39.798,40.135,39.671,40.128,117439,0
2010-11-09,40.128,40.315,40.047,40.128,107410,0
2010-11-10,40.039,40.181,39.399,40.047,106473,0
2010-11-11,39.868,39.936,39.627,39.757,57199,0
2010-11-12,39.522,40.12,39.522,39.627,55017,0
2010-11-15,39.837,40.453,39.701,40.369,98943,0
2010-11-16,40.088,40.378,39.482,39.649,122494,0
2010-11-17,39.765,40.016,39.555,39.635,87197,0
2010-11-18,39.986,40.949,39.986,40.94,112150,0
2010-11-19,40.981,41.396,40.753,40.925,85311,0
2010-11-22,40.825,41.121,40.621,41.059,53541,0
2010-11-23,40.817,40.856,40.348,40.659,58811,0
2010-11-24,41.052,41.333,40.267,41.113,89597,0
2010-11-26,40.949,41.49,40.949,41.21,26703,0
2010-11-29,41.152,41.379,40.51,41.234,71325,0
2010-11-30,41.037,41.09,40.673,40.8,119570,0
2010-12-01,41.364,41.774,41.27,41.457,118310,0
2010-12-02,41.629,42.093,41.592,42.093,63869,0
2010-12-03,42.001,42.548,41.977,42.414,54881,0
2010-12-06,42.219,43.008,42.14,42.939,93134,0
2010-12-07,43.095,43.786,42.955,43.738,134600,0
2010-12-08,43.715,44.004,43.206,43.261,119615,0
2010-12-09,43.331,43.738,42.861,43.654,117668,0
2010-12-10,43.808,43.866,43.261,43.621,177353,0
2010-12-13,43.605,43.8,43.323,43.645,100094,0
2010-12-14,43.903,44.467,43.816,44.131,85763,0
2010-12-15,44.131,44.617,43.966,44.287,105680,0
2010-12-16,44.339,44.701,44.166,44.377,118260,0
2010-12-17,44.476,45.023,43.84,44.648,185783,0
2010-12-20,44.522,45.079,44.522,44.82,134306,0
2010-12-21,45.03,45.284,44.663,44.734,102415,0
2010-12-22,44.82,45.087,44.584,44.985,67610,0
2010-12-23,45.087,45.721,45.087,45.297,130536,0
2010-12-27,45.133,45.91,44.64,45.376,69501,0
2010-12-28,45.51,45.743,45.063,45.116,47907,0
2010-12-29,45.261,45.586,44.96,45.103,47266,0
2010-12-30,45.141,45.507,45.072,45.134,37547,0
2010-12-31,45.058,45.283,44.817,44.817,69984,0
2011-01-03,44.944,45.627,44.703,44.953,193629,0
2011-01-04,45.212,45.29,42.861,43.3,257803,0
2011-01-05,43.244,43.69,42.987,43.409,71811,0
2011-01-06,43.355,43.535,41.88,41.977,157293,0
2011-01-07,42.131,42.296,40.713,41.514,161521,0
2011-01-10,41.372,41.586,40.981,41.433,147806,0
2011-01-11,41.615,42.447,41.433,42.252,113249,0
2011-01-12,42.626,42.735,42.187,42.515,62960,0
2011-01-13,42.578,42.791,42.14,42.35,78962,0
2011-01-14,42.187,42.666,41.953,42.523,65344,0
2011-01-18,42.289,42.619,42.045,42.407,168252,0
2011-01-19,42.431,42.619,41.983,42.022,80753,0
2011-01-20,41.805,42.609,41.629,42.195,105334,0
2011-01-21,42.486,42.884,41.871,41.953,65001,0
2011-01-24,42.016,42.806,41.788,42.501,111561,0
2011-01-25,42.367,42.495,41.841,42.211,114190,0
2011-01-26,42.203,42.501,41.944,42.211,155338,0
2011-01-27,44.553,45.618,42.478,44.757,278533,0
2011-01-28,44.82,44.92,43.661,43.778,190436,0
2011-01-31,43.982,44.128,43.478,43.542,159081,0
2011-02-01,43.942,44.398,43.613,44.108,118320,0
2011-02-02,43.942,44.562,43.69,43.92,150439,0
2011-02-03,43.834,44.535,43.589,44.535,100272,0
2011-02-04,44.553,44.617,44.139,44.498,66259,0
2011-02-07,44.46,44.914,43.73,43.95,105822,0
2011-02-08,43.755,44.734,43.323,44.734,98507,0
2011-02-09,44.451,45.087,44.429,44.868,129794,0
2011-02-10,44.535,45.174,44.267,44.835,54468,0
2011-02-11,44.46,46.636,44.327,46.37,180515,0
2011-02-14,46.271,46.715,45.604,45.642,121813,0
2011-02-15,45.36,45.854,44.937,45.304,60717,0
2011-02-16,45.784,46.051,45.329,45.486,88541,0
2011-02-18,45.805,45.976,44.985,45.638,174371,0
2011-02-22,45.415,46.174,45.172,45.276,201313,0
2011-02-23,44.718,45.847,44.718,44.852,192993,0
2011-02-24,44.985,45.116,43.73,43.849,234916,0
2011-02-25,43.976,45.134,43.816,45.087,237073,0
2011-02-28,45.928,46.055,44.919,45.231,222359,0
2011-03-01,45.134,45.298,43.959,44.204,254853,0
2011-03-02,43.991,44.433,43.51,44.274,104276,0
2011-03-03,44.589,45.197,43.998,44.465,341347,0
2011-03-04,44.298,44.741,43.747,44.022,168710,0
2011-03-07,44.07,44.243,43.454,43.654,148056,0
2011-03-08,43.747,44.574,43.534,44.189,105468,0
2011-03-09,44.195,44.55,43.937,44.251,131701,0
2011-03-10,43.722,44.898,43.447,43.501,124808,0
2011-03-11,43.369,43.621,42.983,43.345,105190,0
2011-03-14,42.959,43.494,42.951,43.219,87390,0
2011-03-15,42.737,43.402,42.464,43.038,138340,0
2011-03-16,43.085,43.722,42.817,43.313,139132,0
2011-03-17,43.698,43.897,42.97,42.994,78703,0
2011-03-18,43.172,46.355,43.172,45.073,426221,0
2011-03-21,45.953,46.75,45.851,46.128,141802,0
2011-03-22,46.319,46.371,45.945,46.097,71926,0
2011-03-23,46.111,46.702,45.733,46.378,137566,0
2011-03-24,46.608,47.081,46.111,46.938,148816,0
2011-03-25,46.98,47.286,46.585,46.601,85642,0
2011-03-28,46.75,47.065,46.521,46.577,90545,0
2011-03-29,46.458,47.318,46.135,47.121,100180,0
2011-03-30,47.145,47.705,47.034,47.53,115305,0
2011-03-31,47.525,47.926,47.206,47.764,114469,0
2011-04-01,48.13,48.431,47.855,48.263,93952,0
2011-04-04,48.578,48.578,47.986,48.248,86792,0
2011-04-05,48.279,49.336,48.075,48.971,82883,0
2011-04-06,48.695,48.855,48.098,48.39,123523,0
2011-04-07,48.447,48.447,47.855,48.135,95530,0
2011-04-08,48.476,48.554,48.271,48.461,93118,0
2011-04-11,48.39,48.728,48.294,48.571,87105,0
2011-04-12,48.434,48.901,48.401,48.6,125872,0
2011-04-13,48.752,48.979,48.439,48.792,134867,0
2011-04-14,48.523,49.351,48.523,49.076,75419,0
2011-04-15,48.911,49.983,48.604,49.712,103543,0
2011-04-18,49.216,49.336,48.634,48.815,78016,0
2011-04-19,48.903,49.183,48.824,48.895,56322,0
2011-04-20,49.358,49.588,49.004,49.397,49456,0
2011-04-21,49.516,49.658,49.083,49.376,30115,0
2011-04-25,49.462,49.462,48.903,49.224,74815,0
2011-04-26,49.273,50.935,49.232,50.612,127854,0
2011-04-27,50.62,51.015,50.346,50.935,74192,0
2011-04-28,47.94,49.802,46.93,48.926,221969,0
2011-04-29,49.456,49.456,47.942,48.192,303573,0
2011-05-02,47.83,48.217,46.442,47.057,283307,0
2011-05-03,46.769,47.536,46.719,47.346,116578,0
2011-05-04,47.128,47.872,46.782,47.216,134208,0
2011-05-05,46.695,47.879,46.442,47.395,137310,0
2011-05-06,47.642,48.476,47.373,47.634,102485,0
2011-05-09,47.681,48.114,47.577,47.887,55747,0
2011-05-10,47.887,48.563,47.863,48.248,75535,0
2011-05-11,47.863,48.6,47.863,48.487,66580,0
2011-05-12,48.248,49.525,48.114,49.306,79265,0
2011-05-13,49.454,49.454,48.083,48.476,96587,0
2011-05-16,48.217,48.783,48.083,48.35,68853,0
2011-05-17,48.24,48.612,48.017,48.169,98070,0
2011-05-18,48.233,48.255,47.78,48.068,45550,0
2011-05-19,48.035,48.878,47.918,48.721,124987,0
2011-05-20,48.336,48.55,48.098,48.227,70601,0
2011-05-23,47.5,48.144,47.492,47.895,101323,0
2011-05-24,47.789,48.092,47.373,47.373,105553,0
2011-05-25,47.452,47.452,46.758,47.167,86785,0
2011-05-26,47.034,47.729,46.812,47.634,60682,0
2011-05-27,47.6,48.035,47.6,47.855,71532,0
2011-05-31,47.998,48.183,46.971,47.798,232526,0
2011-06-01,47.648,47.689,45.973,46.014,434417,0
2011-06-02,45.785,46.395,45.562,45.768,130459,0
2011-06-03,45.429,45.453,44.753,44.858,134741,0
2011-06-06,44.896,45.333,44.611,44.801,126466,0
2011-06-07,45.182,45.315,44.753,45.134,83154,0
2011-06-08,44.943,45.577,44.817,45.429,133165,0
2011-06-09,45.602,45.776,45.315,45.539,61829,0
2011-06-10,45.286,45.721,45.286,45.586,108584,0
2011-06-13,45.673,46.212,44.976,45.973,121429,0
2011-06-14,46.039,46.681,46.023,46.361,102405,0
2011-06-15,46.08,46.361,45.729,45.973,78137,0
2011-06-16,45.926,47.003,45.926,46.971,59570,0
2011-06-17,47.085,47.521,46.665,46.689,159778,0
2011-06-20,46.561,47.765,46.561,47.329,78736,0
2011-06-21,47.536,47.855,46.957,47.728,119036,0
2011-06-22,47.498,48.25,47.498,47.838,75729,0
2011-06-23,47.362,47.369,46.839,47.315,104906,0
2011-06-24,47.259,47.788,47.259,47.505,194768,0
2011-06-27,47.498,48.361,47.449,48.011,115715,0
2011-06-28,48.027,48.41,47.681,48.336,137659,0
2011-06-29,49.224,49.224,48.004,48.377,163315,0
2011-06-30,48.559,48.776,48.208,48.215,94077,0
2011-07-01,48.418,48.925,48.235,48.821,110271,0
2011-07-05,48.764,48.971,48.542,48.877,76822,0
2011-07-06,48.707,49.579,48.547,49.572,101786,0
2011-07-07,49.606,50.28,49.606,50.241,84810,0
2011-07-08,50.12,50.527,49.559,50.374,94358,0
2011-07-11,49.905,50.201,48.472,50.106,186544,0
2011-07-12,49.896,50.857,49.888,50.011,105473,0
2011-07-13,49.082,50.413,49.082,50.011,94895,0
2011-07-14,50.161,50.217,49.7,49.888,175407,0
2011-07-15,49.858,49.954,49.527,49.905,154393,0
2011-07-18,49.59,49.637,48.994,49.209,138872,0
2011-07-19,49.387,49.633,49.251,49.45,155690,0
2011-07-20,49.446,49.905,49.216,49.66,57476,0
2011-07-21,50.02,50.558,49.708,50.011,78939,0
2011-07-22,50.144,50.144,49.405,49.629,56621,0
2011-07-25,49.298,49.518,49.043,49.132,89179,0
2011-07-26,49.416,49.416,48.742,49.011,89858,0
2011-07-27,49.232,49.232,47.575,47.748,153134,0
2011-07-28,47.874,48.293,47.608,47.713,54729,0
2011-07-29,47.456,47.839,47.114,47.673,142504,0
2011-08-01,47.733,48.044,46.941,47.22,103503,0
2011-08-02,46.971,47.528,45.719,45.742,181550,0
2011-08-03,45.88,47.06,45.759,46.553,136632,0
2011-08-04,46.477,46.755,44.659,44.659,144574,0
2011-08-05,44.706,45.8,43.629,45.315,175073,0
2011-08-08,44.793,45.515,42.899,42.899,257313,0
2011-08-09,43.706,45.973,42.739,45.863,275809,0
2011-08-10,44.683,45.531,43.96,44.389,192792,0
2011-08-11,44.484,46.91,44.389,46.324,166536,0
2011-08-12,46.475,46.76,45.429,45.691,109854,0
2011-08-15,46.03,47.124,45.625,46.593,70774,0
2011-08-16,46.03,46.585,45.657,45.896,94489,0
2011-08-17,46.22,46.886,45.307,45.602,88903,0
2011-08-18,44.413,45.27,43.375,43.62,242031,0
2011-08-19,43.144,43.909,42.498,43.127,161433,0
2011-08-22,45.562,45.562,42.502,42.701,202102,0
2011-08-23,42.89,45.453,42.89,45.198,285684,0
2011-08-24,45.149,45.982,44.055,45.776,134349,0
2011-08-25,46.149,46.149,44.761,44.943,127402,0
2011-08-26,44.283,45.926,44.283,45.638,134945,0
2011-08-29,45.759,47.282,45.759,47.166,156165,0
2011-08-30,46.963,48.31,46.963,48.127,163135,0
2011-08-31,48.368,49.097,47.646,48.063,130267,0
2011-09-01,47.959,48.78,47.233,47.368,142548,0
2011-09-02,46.748,47.469,46.132,46.21,73983,0
2011-09-06,44.643,46.379,44.643,46.133,202059,0
2011-09-07,46.03,48.477,46.03,48.208,209722,0
2011-09-08,47.951,48.628,47.464,47.657,135266,0
2011-09-09,47.297,47.536,45.964,46.347,130964,0
2011-09-12,47.608,47.608,45.734,46.651,78180,0
2011-09-13,46.929,47.273,46.133,47.042,169315,0
2011-09-14,47.575,48.333,46.764,47.865,138246,0
2011-09-15,48.398,48.725,47.758,48.628,152078,0
2011-09-16,48.788,48.955,48.15,48.733,373503,0
2011-09-19,47.99,48.118,47.425,47.75,89885,0
2011-09-20,47.951,48.796,47.394,47.394,111517,0
2011-09-21,47.567,48.238,46.772,46.818,166995,0
2011-09-22,44.995,46.971,44.995,46.629,232281,0
2011-09-23,46.563,47.982,46.303,47.935,136110,0
2011-09-26,48.238,48.621,47.681,48.556,165033,0
2011-09-27,49.217,49.935,48.581,48.845,133907,0
2011-09-28,48.909,49.317,47.377,47.567,184212,0
2011-09-29,48.5,48.637,47.227,48.286,92029,0
2011-09-30,47.528,49.413,47.528,48.642,210390,0
2011-10-03,48.707,49.96,47.368,47.409,316612,0
2011-10-04,47.049,49.579,47.042,49.441,209439,0
2011-10-05,49.408,49.633,48.716,49.416,143046,0
2011-10-06,49.416,49.96,49.234,49.864,143370,0
2011-10-07,49.992,50.503,49.185,49.522,63323,0
2011-10-10,49.984,50.503,49.689,50.447,89825,0
2011-10-11,50.134,50.582,49.968,50.271,84287,0
2011-10-12,50.241,50.997,50.16,50.711,70918,0
2011-10-13,50.302,50.86,50.2,50.614,67914,0
2011-10-14,51.809,51.809,50.255,50.886,80657,0
2011-10-17,50.638,50.702,48.82,49.169,188151,0
2011-10-18,48.293,50.95,48.293,50.605,137542,0
2011-10-19,50.311,51.076,50.079,50.327,105074,0
2011-10-20,50.311,50.631,49.433,50.567,85189,0
2011-10-21,51.205,51.817,50.462,51.124,113092,0
2011-10-24,51.108,52.592,50.751,52.209,121260,0
2011-10-25,52.068,52.176,51.429,51.902,111731,0
2011-10-26,52.313,52.629,49.371,50.52,329033,0
2011-10-27,53.86,55.263,52.544,53.869,546724,0
2011-10-28,52.688,54.38,52.688,53.676,211611,0
2011-10-31,53.267,53.825,52.777,53.042,127402,0
2011-11-01,51.108,53.338,51.108,51.509,189640,0
2011-11-02,52.202,52.592,51.562,52.401,158125,0
2011-11-03,52.829,53.44,52.487,53.295,129408,0
2011-11-04,52.743,53.221,52.51,53.023,72719,0
2011-11-07,53.046,53.358,52.194,53.3,47877,0
2011-11-08,53.772,54.554,53.029,54.417,147801,0
2011-11-09,53.328,53.927,52.927,53.153,140495,0
2011-11-10,53.376,54.305,53.376,53.927,63669,0
2011-11-11,54.314,55.15,53.921,54.88,102000,0
2011-11-14,54.936,54.936,54.109,54.455,74716,0
2011-11-15,54.339,55.47,53.921,55.357,68082,0
2011-11-16,54.832,56.291,54.791,54.911,64540,0
2011-11-17,54.754,55.263,53.652,53.852,115067,0
2011-11-18,53.688,54.154,53.376,53.609,100672,0
2011-11-21,52.845,53.109,52.153,52.599,163159,0
2011-11-22,52.614,53.183,52.178,52.592,79646,0
2011-11-23,52.279,52.279,50.614,50.957,100224,0
2011-11-25,50.748,51.084,50.21,50.227,47130,0
2011-11-28,51.611,53.852,51.228,53.852,271908,0
2011-11-29,53.712,54.356,53.263,53.898,252791,0
2011-11-30,55.729,56.265,54.522,56.134,244465,0
2011-12-01,55.828,56.454,54.985,55.1,177420,0
2011-12-02,55.5,55.5,54.596,54.852,75319,0
2011-12-05,55.476,55.966,55.051,55.7,150154,0
2011-12-06,56.022,56.158,55.395,55.907,142071,0
2011-12-07,55.596,56.132,54.547,56.015,77428,0
2011-12-08,55.5,55.5,54.177,54.417,94522,0
2011-12-09,54.588,56.75,54.498,56.565,163274,0
2011-12-12,55.975,55.975,54.882,55.476,139360,0
2011-12-13,55.766,56.363,54.706,54.956,105220,0
2011-12-14,54.447,55.203,53.303,54.596,133086,0
2011-12-15,55.347,56.572,55.152,56.533,111899,0
2011-12-16,56.903,57.296,56.255,57.191,530269,0
2011-12-19,57.678,57.678,55.949,56.132,122490,0
2011-12-20,57.126,57.735,56.942,57.078,164823,0
2011-12-21,57.078,57.4,56.87,57.086,165866,0
2011-12-22,57.104,57.158,55.891,56.173,133026,0
2011-12-23,56.356,56.548,56.06,56.324,59359,0
2011-12-27,56.239,57.016,56.222,56.717,131591,0
2011-12-28,56.621,56.717,55.556,55.684,121801,0
2011-12-29,55.588,56.862,55.588,56.696,89354,0
2011-12-30,56.487,56.993,55.54,55.571,102451,0
2012-01-03,56.54,57.367,55.332,55.691,133392,0
2012-01-04,55.404,55.821,54.969,55.233,83642,0
2012-01-05,55.54,55.54,54.417,55.435,121323,0
2012-01-06,55.284,55.565,54.939,55.059,93689,0
2012-01-09,55.485,55.708,54.939,55.58,156768,0
2012-01-10,55.741,56.372,55.7,56.116,268249,0
2012-01-11,55.675,55.766,55.1,55.242,82223,0
2012-01-12,55.42,55.858,54.875,55.684,62811,0
2012-01-13,55.051,55.924,55.051,55.556,94316,0
2012-01-17,55.685,56.177,55.5,55.557,100839,0
2012-01-18,55.532,56.14,54.956,56.084,68943,0
2012-01-19,56.356,56.356,55.492,56.015,29616,0
2012-01-20,55.79,56.316,55.782,56.098,77243,0
2012-01-23,56.239,56.463,55.556,56.038,58014,0
2012-01-24,55.812,56.181,55.588,55.65,72812,0
2012-01-25,55.54,56.255,55.152,55.565,77171,0
2012-01-26,54.514,56.098,54.168,55.975,96213,0
2012-01-27,55.858,56.107,55.387,55.821,52381,0
2012-01-30,55.353,56.149,54.505,56.022,100647,0
2012-01-31,56.386,56.879,55.635,55.693,119756,0
2012-02-01,55.982,56.181,55.556,55.941,239918,0
2012-02-02,55.882,56.533,55.395,55.758,136438,0
2012-02-03,56.87,56.887,56.084,56.098,106872,0
2012-02-06,55.843,56.067,55.596,55.782,58579,0
2012-02-07,55.66,56.103,55.34,55.34,77406,0
2012-02-08,55.3,55.668,54.79,55.283,96114,0
2012-02-09,55.266,55.492,54.768,54.928,97859,0
2012-02-10,54.297,54.603,53.81,54.29,68848,0
2012-02-13,54.931,54.931,53.92,54.514,89936,0
2012-02-14,54.323,54.514,53.775,54.396,60186,0
2012-02-15,54.634,54.818,53.743,53.975,72707,0
2012-02-16,54.032,55.051,53.935,54.801,74828,0
2012-02-17,54.911,55.066,54.373,54.476,51677,0
2012-02-21,54.456,54.755,54.154,54.596,70675,0
2012-02-22,54.685,54.919,54.349,54.508,51011,0
2012-02-23,54.706,55.428,54.522,55.301,49038,0
2012-02-24,55.316,55.525,54.381,54.45,66677,0
2012-02-27,53.512,53.752,52.879,53.062,211930,0
2012-02-28,52.922,53.234,52.235,52.628,165111,0
2012-02-29,52.616,52.983,52.229,52.229,86564,0
2012-03-01,52.446,52.567,51.737,51.994,182379,0
2012-03-02,52.024,52.205,51.033,51.262,134894,0
2012-03-05,51.074,51.922,50.962,51.873,56535,0
2012-03-06,51.439,51.737,51.026,51.181,101892,0
2012-03-07,51.018,51.979,50.995,51.616,40088,0
2012-03-08,52.04,52.116,51.19,52.002,106830,0
2012-03-09,51.994,52.889,51.994,52.728,85816,0
2012-03-12,52.871,53.105,52.72,52.839,45067,0
2012-03-13,53.14,53.501,52.913,53.501,70938,0
2012-03-14,53.357,53.865,52.688,52.846,43103,0
2012-03-15,52.881,53.017,52.273,52.823,51547,0
2012-03-16,52.929,52.929,52.273,52.404,160208,0
2012-03-19,52.228,53,52.147,52.646,53330,0
2012-03-20,52.258,52.8,52.258,52.349,80564,0
2012-03-21,52.446,52.671,52.048,52.324,101179,0
2012-03-22,51.979,52.76,51.979,52.671,67730,0
2012-03-23,52.744,53.049,52.365,52.955,48806,0
2012-03-26,53.598,53.89,53.081,53.598,124162,0
2012-03-27,53.493,54.131,53.493,53.686,69418,0
2012-03-28,53.865,54.001,53.397,53.774,102048,0
2012-03-29,53.405,54.001,52.751,53.943,61197,0
2012-03-30,54.201,54.201,53.565,53.565,60808,0
2012-04-02,53.43,54.09,53.196,53.438,119735,0
2012-04-03,53.526,53.825,52.735,53.148,85033,0
2012-04-04,52.671,52.985,52.429,52.705,61223,0
2012-04-05,52.471,52.478,51.994,52.09,71066,0
2012-04-09,51.503,52.024,51.22,51.366,136760,0
2012-04-10,51.228,51.439,50.567,50.616,106532,0
2012-04-11,50.898,51.599,50.624,51.114,68351,0
2012-04-12,51.026,51.542,50.801,51.439,59525,0
2012-04-13,51.331,51.373,50.785,50.922,57305,0
2012-04-16,50.995,51.753,50.947,51.549,49693,0
2012-04-17,51.912,52.901,51.912,52.488,80129,0
2012-04-18,52.212,52.751,52.133,52.349,73826,0
2012-04-19,52.282,52.72,51.63,51.815,84576,0
2012-04-20,52.808,52.808,52.09,52.308,93625,0
2012-04-23,51.64,51.761,51.026,51.228,60468,0
2012-04-24,51.373,52.116,51.373,52.116,69999,0
2012-04-25,52.637,52.905,52.357,52.8,77238,0
2012-04-26,52.679,52.839,51.987,52.098,70790,0
2012-04-27,52.107,52.181,51.307,51.931,91743,0
2012-04-30,52.01,53.501,52.01,52.559,121075,0
2012-05-01,52.464,53.775,52.3,52.309,187783,0
2012-05-02,51.922,52.97,51.922,52.688,91076,0
2012-05-03,52.472,52.934,52.259,52.391,142265,0
2012-05-04,52.147,52.486,52.082,52.156,116323,0
2012-05-07,51.994,52.712,51.994,52.373,73157,0
2012-05-08,51.956,53.148,51.956,53.148,64095,0
2012-05-09,52.511,53.128,52.472,52.811,55201,0
2012-05-10,53.047,53.581,52.811,53.305,36530,0
2012-05-11,53.042,53.565,52.613,52.808,66102,0
2012-05-14,52.501,53.148,51.664,52.786,57588,0
2012-05-15,52.671,53.267,52.542,53.033,50878,0
2012-05-16,53.074,53.574,52.938,53.165,50856,0
2012-05-17,53.196,53.196,51.848,51.857,69616,0
2012-05-18,51.72,51.978,51.256,51.507,133988,0
2012-05-21,51.671,51.873,50.793,51.63,104351,0
2012-05-22,51.59,51.671,50.962,51.181,84719,0
2012-05-23,50.793,51.262,50.521,51.22,226268,0
2012-05-24,51.22,52.268,50.785,52.268,72998,0
2012-05-25,52.196,52.989,52.156,52.974,84608,0
2012-05-29,53.128,53.556,52.867,53.467,103657,0
2012-05-30,53.178,53.525,53.086,53.516,126785,0
2012-05-31,53.299,54.265,52.048,54.257,132428,0
2012-06-01,53.476,54.626,53.476,53.607,162093,0
2012-06-04,53.711,53.899,53.086,53.516,105802,0
2012-06-05,53.154,53.703,52.843,53.615,67163,0
2012-06-06,53.899,54.497,53.719,54.463,43192,0
2012-06-07,55.091,55.091,53.775,53.841,107256,0
2012-06-08,53.694,55.137,53.565,55.048,96795,0
2012-06-11,55.354,55.354,54.455,54.54,105337,0
2012-06-12,54.682,55.066,53.549,54.774,63790,0
2012-06-13,54.723,55.479,54.522,54.635,69504,0
2012-06-14,54.805,55.479,54.571,55.122,62775,0
2012-06-15,54.998,56.175,54.91,55.6,165295,0
2012-06-18,55.341,55.89,55.341,55.763,116062,0
2012-06-19,55.819,56.532,55.687,56.375,98423,0
2012-06-20,56.199,56.393,55.655,55.865,55477,0
2012-06-21,55.965,56.038,54.75,54.862,90875,0
2012-06-22,55.37,56.015,55.177,55.965,94233,0
2012-06-25,55.098,56.006,54.871,55.849,63442,0
2012-06-26,55.819,56.085,55.354,55.923,54890,0
2012-06-27,55.842,57.026,55.68,56.864,54660,0
2012-06-28,56.586,57.966,56.142,57.714,152454,0
2012-06-29,58.685,58.685,57.307,57.705,136383,0
2012-07-02,57.731,57.917,57.002,57.697,240568,0
2012-07-03,57.666,58.483,57.42,58.427,67131,0
2012-07-05,58.079,58.273,57.926,58.225,61771,0
2012-07-06,57.779,58.387,57.779,58.289,74865,0
2012-07-09,58.281,58.281,57.861,58.193,75153,0
2012-07-10,58.266,58.549,57.885,58.111,63962,0
2012-07-11,58.103,58.103,57.155,57.495,60409,0
2012-07-12,57.35,57.462,56.54,56.832,91880,0
2012-07-13,56.944,58.929,56.944,58.663,69758,0
2012-07-16,58.436,58.436,56.92,57.065,71699,0
2012-07-17,57.407,57.837,56.799,57.13,43451,0
2012-07-18,57.113,58.136,57.113,57.511,40511,0
2012-07-19,57.502,57.502,56.183,56.343,69709,0
2012-07-20,56.328,56.88,56.067,56.611,61987,0
2012-07-23,56.159,56.554,55.779,56.191,75034,0
2012-07-24,56.367,56.367,55.024,55.219,88184,0
2012-07-25,55.47,56.151,55.437,55.721,80208,0
2012-07-26,56.274,56.452,56.125,56.191,27002,0
2012-07-27,56.32,57.253,56.03,56.733,104534,0
2012-07-30,56.678,57.138,56.646,56.888,37065,0
2012-07-31,56.79,57.002,56.134,56.151,45023,0
2012-08-01,56.572,56.896,55.487,55.495,67923,0
2012-08-02,55.16,55.885,55.16,55.721,62398,0
2012-08-03,56.241,57.268,55.906,56.629,79193,0
2012-08-06,56.816,57.203,56.367,56.435,63432,0
2012-08-07,56.977,57.034,56.71,56.864,64609,0
2012-08-08,56.716,56.92,56.532,56.808,25654,0
2012-08-09,56.824,56.917,56.409,56.54,23763,0
2012-08-10,56.492,56.725,56.288,56.554,50348,0
2012-08-13,56.452,56.586,55.392,56.516,55036,0
2012-08-14,56.637,56.808,55.646,56.117,50037,0
2012-08-15,55.873,56.345,55.608,55.965,48816,0
2012-08-16,55.873,56.1,55.53,56.085,74188,0
2012-08-17,55.94,56.359,55.94,56.199,55190,0
2012-08-20,55.989,56.288,55.849,56.022,52458,0
2012-08-21,56.159,57.495,55.989,56.733,130222,0
2012-08-22,56.986,56.986,55.94,56.199,48095,0
2012-08-23,58.955,60.396,57.714,58.623,208766,0
2012-08-24,58.776,59.344,58.607,59.115,142023,0
2012-08-27,59.359,59.553,58.946,59.107,68418,0
2012-08-28,58.972,59.344,58.648,59.14,76831,0
2012-08-29,59.132,59.271,59.018,59.14,88801,0
2012-08-30,58.972,59.107,58.541,58.858,35036,0
2012-08-31,59.285,59.38,58.565,58.702,59138,0
2012-09-04,58.955,59.367,58.436,59.207,113661,0
2012-09-05,58.979,59.506,58.205,58.774,195960,0
2012-09-06,59.026,59.523,58.953,59.489,115715,0
2012-09-07,59.775,59.945,59.271,59.482,78600,0
2012-09-10,59.215,59.526,59.107,59.189,53975,0
2012-09-11,59.115,59.58,58.971,59.262,62541,0
2012-09-12,59.197,59.572,59.173,59.514,65157,0
2012-09-13,59.482,59.613,59.189,59.482,111825,0
2012-09-14,59.554,59.733,59.042,59.409,116775,0
2012-09-17,59.042,59.572,59.042,59.328,72693,0
2012-09-18,59.409,59.596,59.31,59.393,68949,0
2012-09-19,59.489,59.688,59.288,59.546,54439,0
2012-09-20,59.271,60.451,59.271,60.062,32781,0
2012-09-21,60.703,60.794,59.67,59.742,217381,0
2012-09-24,59.452,60.833,59.452,60.612,81426,0
2012-09-25,60.779,60.811,59.792,59.833,86212,0
2012-09-26,59.996,60.695,59.605,59.849,46314,0
2012-09-27,59.865,60.313,59.514,60.216,45229,0
2012-09-28,59.897,60.418,59.589,59.653,53156,0
2012-10-01,59.75,60.062,58.139,59.115,167818,0
2012-10-02,59.359,60.841,59.092,59.554,46193,0
2012-10-03,59.589,59.596,58.376,59.173,47166,0
2012-10-04,59.452,59.572,58.741,59.572,58307,0
2012-10-05,59.538,60.411,59.092,59.4,60800,0
2012-10-08,59.417,60.069,59.417,59.818,40311,0
2012-10-09,59.766,59.874,59.223,59.279,96561,0
2012-10-10,59.452,59.889,59.368,59.554,30886,0
2012-10-11,59.914,59.914,59.115,59.238,38594,0
2012-10-12,59.31,59.473,58.612,58.718,63987,0
2012-10-15,58.896,59.376,58.409,59.271,52905,0
2012-10-16,59.353,59.833,59.009,59.529,33587,0
2012-10-17,59.589,60.427,59.589,60.273,39171,0
2012-10-18,60.149,60.583,59.882,60.492,44443,0
2012-10-19,60.158,60.183,58.691,59.067,77735,0
2012-10-22,59.132,59.742,58.638,58.912,34320,0
2012-10-23,58.718,59.197,57.983,58.971,49062,0
2012-10-24,59.318,59.318,58.082,58.342,64818,0
2012-10-25,58.586,60.004,58.569,59.452,35297,0
2012-10-26,59.498,59.962,58.553,59.247,25876,0
2012-10-31,59.189,59.473,58.293,59.271,60944,0
2012-11-01,59.165,61.322,59.165,60.939,174595,0
2012-11-02,60.923,61.322,60.045,60.166,137272,0
2012-11-05,59.987,60.455,59.376,59.874,59029,0
2012-11-06,60.175,61.265,60.175,61.063,61993,0
2012-11-07,60.703,61.322,59.059,59.529,83206,0
2012-11-08,59.63,59.979,59.067,59.529,88106,0
2012-11-09,59.042,60.124,59.042,59.546,42834,0
2012-11-12,59.725,59.833,59.173,59.31,16358,0
2012-11-13,59.231,59.979,59.132,59.231,58969,0
2012-11-14,59.452,59.718,58.927,58.987,74284,0
2012-11-15,59.009,59.189,58.464,58.603,78442,0
2012-11-16,58.417,58.621,57.471,57.739,125372,0
2012-11-19,58.253,59.695,57.723,59.688,187738,0
2012-11-20,59.775,60.228,59.223,60.133,102327,0
2012-11-21,60.158,60.647,59.662,59.874,42019,0
2012-11-23,60.133,60.346,59.733,60.313,31105,0
2012-11-26,60.508,60.654,60.116,60.621,70850,0
2012-11-27,60.517,61.078,60.029,60.907,144682,0
2012-11-28,60.647,61.25,60.198,61.127,115093,0
2012-11-29,61.853,61.853,60.956,61.373,153551,0
2012-11-30,61.617,61.902,61.265,61.68,185900,0
2012-12-03,62.7,63.799,62.03,62.602,235781,0
2012-12-04,63.09,63.148,62.3,62.692,173244,0
2012-12-05,63.058,63.261,62.609,62.738,1422943,0
2012-12-06,63.413,63.597,62.092,62.774,331324,0
2012-12-07,62.671,62.984,62.46,62.792,1224264,0
2012-12-10,62.671,62.679,62.171,62.444,75918,0
2012-12-11,62.583,62.583,61.717,62.075,97441,0
2012-12-12,62.32,62.32,61.278,61.366,54461,0
2012-12-13,61.443,61.575,60.552,60.831,70401,0
2012-12-14,60.831,61.218,59.71,59.894,109064,0
2012-12-17,60.165,61.296,59.686,61.172,132915,0
2012-12-18,61.252,61.252,60.665,60.806,68679,0
2012-12-19,60.428,60.909,59.922,60.069,86704,0
2012-12-20,60.647,60.647,59.982,60.175,82287,0
2012-12-21,59.735,60.637,59.359,59.781,510761,0
2012-12-24,59.991,60.603,59.624,60.473,47816,0
2012-12-26,60.463,60.784,59.022,59.133,65427,0
2012-12-27,59.282,59.763,58.563,59.369,66754,0
2012-12-28,59.344,59.912,59.213,59.624,112977,0
2012-12-31,59.693,60.681,58.993,60.579,161809,0
2013-01-02,61.497,62.164,61.206,61.979,143768,0
2013-01-03,62.135,62.583,61.138,62.537,110275,0
2013-01-04,62.583,62.968,62.085,62.268,89051,0
2013-01-07,62.002,62.002,61.287,61.418,85524,0
2013-01-08,61.374,61.672,60.981,61.662,80756,0
2013-01-09,61.882,62.012,61.436,62.002,45507,0
2013-01-10,62.085,62.819,61.97,62.231,35659,0
2013-01-11,62.371,62.645,61.594,62.285,39961,0
2013-01-14,62.198,62.408,61.662,62.085,52555,0
2013-01-15,61.819,62.439,61.819,62.222,63644,0
2013-01-16,62.258,62.747,61.986,62.618,56549,0
2013-01-17,62.846,62.968,62.271,62.618,56362,0
2013-01-18,62.846,62.846,62.303,62.635,55556,0
2013-01-22,62.444,62.828,62.11,62.688,96822,0
2013-01-23,62.293,63.011,62.293,62.635,136856,0
2013-01-24,62.747,63.502,62.554,63.439,199076,0
2013-01-25,63.659,64.07,63.275,64.02,64513,0
2013-01-28,64.122,64.122,63.521,63.878,83835,0
2013-01-29,63.948,64.281,63.774,64.122,68352,0
2013-01-30,64.027,64.273,63.808,64.255,75409,0
2013-01-31,64.273,65.016,62.435,62.564,256940,0
2013-02-01,62.688,63.868,62.554,63.521,83950,0
2013-02-04,63.177,63.413,62.32,62.724,99408,0
2013-02-05,62.906,63.756,62.889,63.011,103624,0
2013-02-06,62.959,63.395,62.573,63.361,49918,0
2013-02-07,62.923,63.597,62.645,63.055,65801,0
2013-02-08,62.976,63.756,62.976,63.622,43805,0
2013-02-11,63.605,64.02,63.448,63.74,55389,0
2013-02-12,63.914,63.93,63.422,63.833,41798,0
2013-02-13,63.94,64.106,63.74,64.027,58410,0
2013-02-14,64.201,64.786,64.037,64.438,96839,0
2013-02-15,64.342,64.797,63.659,63.895,65161,0
2013-02-19,64.174,64.548,63.538,64.421,53666,0
2013-02-20,64.264,64.385,63.521,63.547,95264,0
2013-02-21,63.538,63.843,63.081,63.265,234045,0
2013-02-22,63.685,64.482,63.284,64.438,115185,0
2013-02-25,64.736,64.797,62.94,62.993,67302,0
2013-02-26,63.422,64.165,63.171,63.622,123610,0
2013-02-27,63.439,64.149,63.011,63.774,67134,0
2013-02-28,63.58,64.544,63.328,64.062,100447,0
2013-03-01,63.502,64.281,62.899,64.046,165838,0
2013-03-04,63.73,64.001,63.3,63.475,110697,0
2013-03-05,63.565,64.551,63.386,64.482,102119,0
2013-03-06,64.614,64.614,63.681,64.121,90586,0
2013-03-07,64.007,64.359,63.588,64.219,108461,0
2013-03-08,64.464,64.798,64.025,64.667,87419,0
2013-03-11,64.578,64.606,63.769,63.988,47094,0
2013-03-12,63.796,64.991,63.717,64.455,99859,0
2013-03-13,64.402,65.019,64.245,64.684,65678,0
2013-03-14,64.764,64.983,64.228,64.923,54959,0
2013-03-15,65.019,65.229,64.552,65.175,142757,0
2013-03-18,64.754,65.433,64.754,65.134,53767,0
2013-03-19,65.345,65.994,65.248,65.564,75019,0
2013-03-20,65.961,66.464,65.801,66.154,48863,0
2013-03-21,65.654,66.375,64.359,64.773,123263,0
2013-03-22,65,66.102,64.639,66.013,68443,0
2013-03-25,66.013,66.611,65.724,66.259,61020,0
2013-03-26,66.736,67.624,66.241,67.508,89030,0
2013-03-27,67.034,68.363,66.946,68.311,137617,0
2013-03-28,68.503,68.881,67.536,67.765,126002,0
2013-04-01,67.669,68.328,67.651,67.958,123560,0
2013-04-02,68.46,68.46,67.931,68.203,61814,0
2013-04-03,68.294,68.321,67.499,67.572,86050,0
2013-04-04,67.508,68.303,67.494,68.092,60232,0
2013-04-05,67.474,68.075,67.448,67.948,59904,0
2013-04-08,68.11,68.177,67.546,68.169,42234,0
2013-04-09,68.203,68.513,67.992,68.169,66693,0
2013-04-10,68.249,70.555,68.249,70.104,87318,0
2013-04-11,70.079,70.448,69.939,70.113,61248,0
2013-04-12,69.754,70.316,69.605,70.035,104968,0
2013-04-15,69.849,70.051,68.203,68.284,112332,0
2013-04-16,68.663,69.692,68.521,69.525,45522,0
2013-04-17,68.952,69.234,67.871,68.433,62459,0
2013-04-18,68.715,68.814,68.092,68.477,41538,0
2013-04-19,68.415,69.744,68.405,69.568,108774,0
2013-04-22,68.925,70.214,68.75,70.104,45512,0
2013-04-23,70.406,70.623,69.058,70.425,78409,0
2013-04-24,70.397,70.397,68.531,68.619,145929,0
2013-04-25,68.442,69.664,68.423,68.619,98861,0
2013-04-26,68.594,69.12,68.39,68.663,78537,0
2013-04-29,68.925,69.436,68.745,69.173,29582,0
2013-04-30,69.024,69.463,68.382,69.463,74690,0
2013-05-01,69.331,69.56,67.941,67.958,114951,0
2013-05-02,68.01,69.128,67.985,68.857,75631,0
2013-05-03,70.07,70.308,69.349,70.01,59508,0
2013-05-06,69.859,70.044,69.173,69.313,30511,0
2013-05-07,68.602,70.826,68.486,70.757,68268,0
2013-05-08,70.852,71.119,70.555,70.899,63964,0
2013-05-09,70.74,70.907,70.678,70.776,47822,0
2013-05-10,70.899,71.074,70.641,70.871,35245,0
2013-05-13,70.802,71.25,70.599,71.227,51187,0
2013-05-14,71.32,71.848,71.32,71.645,36145,0
2013-05-15,71.268,72.737,71.268,72.605,100966,0
2013-05-16,72.57,73.604,72.05,73.16,64258,0
2013-05-17,73.3,73.557,73.178,73.269,68198,0
2013-05-20,73.046,73.258,72.808,72.876,66846,0
2013-05-21,72.755,73.028,72.598,72.876,51522,0
2013-05-22,72.825,73.801,72.314,72.667,86566,0
2013-05-23,72.149,73.037,72.149,72.913,97848,0
2013-05-24,72.835,73.403,72.227,73.206,38883,0
2013-05-28,74.084,74.699,73.336,74.128,53140,0
2013-05-29,73.582,73.951,72.711,73.272,58309,0
2013-05-30,73.255,73.538,72.324,73.188,63260,0
2013-05-31,72.747,73.149,72.58,72.58,89833,0
2013-06-03,72.543,73.779,72.253,73.409,138007,0
2013-06-04,73.442,73.925,72.779,73.206,69041,0
2013-06-05,72.968,72.968,71.698,72.015,78158,0
2013-06-06,72.238,72.679,70.964,71.476,75618,0
2013-06-07,72.05,72.37,71.457,71.95,59433,0
2013-06-10,71.989,72.228,71.336,71.9,71456,0
2013-06-11,71.086,72.228,70.407,71.582,57547,0
2013-06-12,71.769,72.086,70.743,71.175,53259,0
2013-06-13,71.165,72.289,70.955,72.219,59480,0
2013-06-14,71.935,72.601,70.972,71.043,47524,0
2013-06-17,71.76,72.298,70.797,72.068,22085,0
2013-06-18,72.104,72.653,71.601,72.316,56749,0
2013-06-19,72.141,72.352,69.956,70.059,67568,0
2013-06-20,69.442,69.473,67.982,68.125,87300,0
2013-06-21,68.303,68.549,67.434,67.78,202586,0
2013-06-24,67.461,69.079,67.213,68.15,60528,0
2013-06-25,68.356,68.841,67.673,68.46,57920,0
2013-06-26,68.76,70.051,68.303,68.415,45840,0
2013-06-27,68.954,70.3,68.859,69.699,42871,0
2013-06-28,70.054,70.358,69.121,69.327,157211,0
2013-07-01,69.035,70.626,69.035,70.043,53893,0
2013-07-02,69.797,70.53,69.331,70.398,43260,0
2013-07-03,70.326,70.846,70.038,70.725,19150,0
2013-07-05,70.195,71.802,70.195,71.441,65903,0
2013-07-08,71.653,72.352,71.653,72.246,56554,0
2013-07-09,72.387,73.518,72.141,73.235,80296,0
2013-07-10,73.324,73.572,72.618,73.297,39592,0
2013-07-11,73.792,74.254,72.908,74.123,64608,0
2013-07-12,73.882,74.394,73.819,74.263,40800,0
2013-07-15,74.181,75.262,73.919,74.104,89940,0
2013-07-16,74.041,74.307,73.315,74.217,36613,0
2013-07-17,74.244,74.273,73.474,73.758,71772,0
2013-07-18,74.114,74.186,73.653,73.819,123592,0
2013-07-19,73.75,74.085,72.917,73.644,44185,0
2013-07-22,73.644,74.394,73.644,74.254,52186,0
2013-07-23,74.263,74.643,74.114,74.429,31657,0
2013-07-24,74.519,74.519,73.581,73.625,79577,0
2013-07-25,73.297,74.457,73.297,74.299,63510,0
2013-07-26,73.722,74.375,73.288,74.307,39473,0
2013-07-29,73.996,74.281,73.484,73.686,28370,0
2013-07-30,74.163,74.236,73.261,73.634,56296,0
2013-07-31,73.767,74.104,73.269,73.43,66787,0
2013-08-01,74.189,75.846,74.173,75.668,132451,0
2013-08-02,75.2,76.173,74.475,75.88,58143,0
2013-08-05,75.626,75.802,75.167,75.719,32193,0
2013-08-06,75.651,75.651,74.739,75.085,29583,0
2013-08-07,74.811,75.127,74.095,74.236,28801,0
2013-08-08,74.475,74.933,74.163,74.58,31269,0
2013-08-09,74.351,74.907,74.077,74.085,25115,0
2013-08-12,73.43,74.005,72.581,73.792,56699,0
2013-08-13,73.686,74.244,73.448,73.936,15956,0
2013-08-14,73.792,74.041,73.228,73.288,40993,0
2013-08-15,72.476,72.476,70.787,70.846,66336,0
2013-08-16,70.512,71.193,69.865,70.733,56166,0
2013-08-19,70.609,71.342,70.204,70.441,44109,0
2013-08-20,70.335,70.846,70.335,70.557,71909,0
2013-08-21,70.113,70.379,69.178,69.45,56550,0
2013-08-22,67.638,68.283,67.222,67.62,62878,0
2013-08-23,67.593,67.648,66.788,66.814,72471,0
2013-08-26,67.171,67.365,66.454,66.55,92859,0
2013-08-27,66.124,67.283,65.001,65.728,70151,0
2013-08-28,65.711,65.807,65.304,65.641,59215,0
2013-08-29,65.667,66.248,65.454,66.1,81739,0
2013-08-30,66.232,66.548,65.505,65.575,87568,0
2013-09-03,65.214,65.74,62.166,63.009,205577,0
2013-09-04,62.895,63.722,62.619,63.562,211903,0
2013-09-05,63.73,64.532,63.418,63.81,82099,0
2013-09-06,64.229,64.788,63.072,64.281,82466,0
2013-09-09,64.583,66.096,64.005,66.059,75897,0
2013-09-10,66.221,66.505,65.732,66.495,76169,0
2013-09-11,66.264,66.878,66.194,66.764,60404,0
2013-09-12,66.994,67.235,66.567,66.772,61536,0
2013-09-13,67.126,68.337,66.878,68.107,89708,0
2013-09-16,68.878,69.261,67.892,68.202,37813,0
2013-09-17,68.107,69.066,68.089,68.906,40169,0
2013-09-18,68.699,69.796,67.97,69.387,48994,0
2013-09-19,69.342,69.465,68.434,69.28,43712,0
2013-09-20,69.314,70.179,68.958,69.554,160671,0
2013-09-23,69.733,70.934,68.604,70.428,57014,0
2013-09-24,70.657,71.163,69.307,70.443,46396,0
2013-09-25,70.605,70.924,69.786,69.975,51502,0
2013-09-26,70.035,70.578,69.049,69.697,51502,0
2013-09-27,69.119,69.492,68.55,69.261,108058,0
2013-09-30,68.865,70.358,68.865,69.985,90167,0
2013-10-01,69.403,70.347,68.718,69.474,142916,0
2013-10-02,68.986,69.465,68.657,69.183,62214,0
2013-10-03,69.208,69.208,68.089,68.639,48991,0
2013-10-04,68.487,69.547,68.424,69.412,25411,0
2013-10-07,68.818,70.401,68.443,70.095,65805,0
2013-10-08,70.311,70.525,69.225,70.232,88492,0
2013-10-09,70.264,71.316,70.232,70.87,90855,0
2013-10-10,71.583,72.659,71.457,72.551,52736,0
2013-10-11,72.205,73.252,72.01,73.203,54535,0
2013-10-14,72.907,73.416,72.747,73.317,155174,0
2013-10-15,73.317,73.416,72.392,72.81,89505,0
2013-10-16,73.074,74.128,72.58,73.754,107947,0
2013-10-17,73.548,74.775,73.548,74.588,47116,0
2013-10-18,75.203,75.308,74.419,75.114,116032,0
2013-10-21,75.105,75.47,74.474,74.775,89619,0
2013-10-22,75.148,76.02,74.669,75.613,61699,0
2013-10-23,75.425,75.948,75.229,75.47,66343,0
2013-10-24,75.79,75.79,75.157,75.371,142203,0
2013-10-25,75.539,76.215,75.051,75.487,96364,0
2013-10-28,75.487,77.008,75.361,76.876,91865,0
2013-10-29,77.276,77.507,76.377,77.435,47340,0
2013-10-30,77.693,77.693,75.985,76.135,65444,0
2013-10-31,75.56,75.822,73.89,74.182,110661,0
2013-11-01,73.494,73.914,71.849,72.375,142803,0
2013-11-04,72.702,73.682,72.265,73.379,103338,0
2013-11-05,73.013,73.521,72.311,72.986,82309,0
2013-11-06,73.408,73.869,72.472,72.945,64151,0
2013-11-07,73.102,73.102,71.68,71.787,97926,0
2013-11-08,71.725,73.7,71.554,73.486,64204,0
2013-11-11,73.37,73.921,73.229,73.425,69829,0
2013-11-12,73.167,74.428,72.756,73.887,75675,0
2013-11-13,73.656,74.518,73.37,74.27,75111,0
2013-11-14,74.27,74.865,73.896,74.029,73721,0
2013-11-15,73.974,74.883,73.468,74.596,96926,0
2013-11-18,74.669,75.539,74.349,75.079,141343,0
2013-11-19,74.89,75.079,73.869,74.119,161243,0
2013-11-20,74.527,75.129,73.771,74.029,60606,0
2013-11-21,74.374,75.674,74.34,75.622,42955,0
2013-11-22,75.531,76.537,74.873,76.288,38120,0
2013-11-25,76.341,76.562,75.682,76.092,61844,0
2013-11-26,75.975,77.311,75.531,76.936,75900,0
2013-11-27,77.221,78.441,76.092,78.022,161175,0
2013-11-29,78.465,78.492,77.294,77.466,77231,0
2013-12-02,77.008,77.008,75.567,75.725,77584,0
2013-12-03,75.803,77.234,75.803,77.055,141516,0
2013-12-04,75.848,77.857,75.848,77.169,149618,0
2013-12-05,76.705,77.741,75.917,77.372,81666,0
2013-12-06,78.278,79.1,77.884,78.636,76295,0
2013-12-09,78.618,79.003,77.382,77.651,68019,0
2013-12-10,77.857,78.073,75.934,76.812,144425,0
2013-12-11,76.858,77.43,75.784,75.917,110865,0
2013-12-12,75.83,76.749,75.391,76.347,101466,0
2013-12-13,76.669,77.483,76.212,76.615,136594,0
2013-12-16,76.918,78.563,76.877,78.037,130888,0
2013-12-17,77.994,78.079,76.525,77.348,112094,0
2013-12-18,77.661,78.296,76.089,78.125,75787,0
2013-12-19,77.804,78.253,77.243,77.492,99565,0
2013-12-20,77.847,79.119,76.884,78.947,281353,0
2013-12-23,79.199,80.001,78.582,78.885,79765,0
2013-12-24,78.636,79.146,78.264,78.404,40744,0
2013-12-26,78.672,78.761,77.553,78.064,182458,0
2013-12-27,78.395,79.082,78.217,78.921,92713,0
2013-12-30,78.851,80.406,78.536,79.268,49873,0
2013-12-31,79.495,79.735,78.662,78.796,68352,0
2014-01-02,78.761,78.761,76.669,77.045,84651,0
2014-01-03,77.108,78.088,76.812,77.779,107646,0
2014-01-06,78.088,78.34,76.562,76.643,37646,0
2014-01-07,76.892,77.779,76.507,77.116,71501,0
2014-01-08,76.901,76.999,75.99,76.482,77413,0
2014-01-09,76.802,77.449,76.122,77.286,128762,0
2014-01-10,77.439,77.449,76.419,77.026,66341,0
2014-01-13,76.749,77.108,75.668,76.268,64998,0
2014-01-14,76.375,77.224,73.219,76.973,102583,0
2014-01-15,77.082,77.082,76.347,76.634,39715,0
2014-01-16,76.347,76.911,76.268,76.892,23047,0
2014-01-17,76.884,76.884,75.857,76.319,66564,0
2014-01-21,75.696,77.116,75.696,76.589,61306,0
2014-01-22,76.794,76.794,75.848,76.328,63356,0
2014-01-23,75.699,76.991,75.699,76.525,80106,0
2014-01-24,76.347,76.535,75.015,75.373,73052,0
2014-01-27,75.363,75.755,74.585,74.721,81818,0
2014-01-28,75.266,75.952,74.65,75.883,111089,0
2014-01-29,75.32,75.463,74.362,74.612,220160,0
2014-01-30,74.542,76.017,74.105,75.301,76123,0
2014-01-31,75.328,78.073,74.971,77.698,143753,0
2014-02-03,77.797,79.466,76.615,77.099,345575,0
2014-02-04,78.055,78.055,76.445,76.606,147844,0
2014-02-05,76.999,77.238,75.99,76.436,89881,0
2014-02-06,76.66,77.064,75.98,76.071,77559,0
2014-02-07,76.294,76.553,75.373,75.839,91888,0
2014-02-10,75.258,75.874,74.315,75.391,107805,0
2014-02-11,75.212,76.426,75.13,76.188,86255,0
2014-02-12,76.338,77.195,76.098,77.082,74661,0
2014-02-13,76.589,78.601,76.347,78.385,112194,0
2014-02-14,78.01,79.26,77.707,79.109,59387,0
2014-02-18,79.447,79.654,78.779,79.164,106060,0
2014-02-19,78.788,79.054,77.83,77.975,63442,0
2014-02-20,78.088,79.529,77.839,79.495,60690,0
2014-02-21,79.934,80.368,78.986,79.566,78971,0
2014-02-24,79.805,81.158,79.557,80.467,71794,0
2014-02-25,79.815,80.344,79.278,79.815,69706,0
2014-02-26,79.709,80.432,79.628,79.906,114592,0
2014-02-27,79.7,80.262,79.181,80.148,51692,0
2014-02-28,80.234,81.674,80.002,80.628,86447,0
2014-03-03,82.087,82.979,80.852,82.346,187294,0
2014-03-04,83.471,85.286,81.334,84.883,336187,0
2014-03-05,84.488,84.893,83.322,84.335,107308,0
2014-03-06,84.91,85.737,83.859,85.449,72150,0
2014-03-07,85.514,86.626,85.325,86.025,99708,0
2014-03-10,85.711,85.953,84.874,85.467,108898,0
2014-03-11,85.325,85.541,84.254,84.901,108956,0
2014-03-12,84.497,84.866,83.986,84.634,108214,0
2014-03-13,84.685,85.317,83.924,84.66,108271,0
2014-03-14,84.445,85.73,84.318,85.592,59641,0
2014-03-17,85.844,86.213,85.062,86.061,102044,0
2014-03-18,85.853,87.685,85.81,87.685,76861,0
2014-03-19,87.409,87.928,86.025,86.845,59557,0
2014-03-20,86.635,87.802,86.479,87.685,57783,0
2014-03-21,88.011,88.853,87.229,87.606,190404,0
2014-03-24,87.597,87.992,86.878,87.229,70698,0
2014-03-25,87.766,88.485,87.427,88.26,61573,0
2014-03-26,88.916,89.151,87.757,88.045,101330,0
2014-03-27,87.892,88.602,87.494,87.882,95909,0
2014-03-28,87.785,89.256,87.202,87.685,58535,0
2014-03-31,87.909,89.562,87.494,89.283,100958,0
2014-04-01,89.527,89.527,88.126,88.333,137033,0
2014-04-02,88.765,88.765,87.865,88.647,80092,0
2014-04-03,88.7,89.024,87.272,87.928,105251,0
2014-04-04,88.574,88.574,85.72,86.061,113894,0
2014-04-07,85.683,86.698,85.351,86.213,148050,0
2014-04-08,86.402,88.647,85.953,87.471,147111,0
2014-04-09,87.427,87.644,86.41,86.815,109197,0
2014-04-10,85.881,86.869,85.271,85.541,129244,0
2014-04-11,85.72,85.944,84.12,84.436,91644,0
2014-04-14,85.029,85.683,84.454,85.054,95561,0
2014-04-15,85.125,85.414,83.617,84.669,77768,0
2014-04-16,85.062,85.422,84.427,85.002,61820,0
2014-04-17,84.993,85.907,84.678,85.495,74946,0
2014-04-21,85.271,86.348,85.062,86.284,61801,0
2014-04-22,86.34,86.859,86.069,86.725,106772,0
2014-04-23,86.572,86.994,85.818,85.934,63337,0
2014-04-24,87.668,88.54,85.414,86.572,76615,0
2014-04-25,85.971,87.031,85.541,86.025,84544,0
2014-04-28,86.626,86.698,84.103,85.207,125182,0
2014-04-29,85.826,86.34,84.669,84.866,55786,0
2014-04-30,84.795,85.655,81.158,85.207,121168,0
2014-05-01,83.527,83.527,76.442,76.747,214314,0
2014-05-02,77.133,79.181,76.801,78.41,149014,0
2014-05-05,77.654,79.836,77.141,79.172,130165,0
2014-05-06,79.496,80.305,78.139,78.23,116779,0
2014-05-07,78.542,80.015,78.542,79.996,100139,0
2014-05-08,79.755,80.38,78.184,78.318,102412,0
2014-05-09,77.701,79.937,77.493,79.828,128789,0
2014-05-12,80.015,81.039,79.818,80.547,105584,0
2014-05-13,80.24,81.188,79.9,80.125,172290,0
2014-05-14,79.836,79.836,77.988,78.203,85761,0
2014-05-15,77.753,79.003,76.91,78.92,185415,0
2014-05-16,78.687,80.305,78.41,80.24,143863,0
2014-05-19,79.747,80.502,79.44,80.34,133196,0
2014-05-20,79.929,79.929,77.709,78.438,99242,0
2014-05-21,78.362,79.09,78.005,78.438,83372,0
2014-05-22,78.076,80.125,77.782,79.864,142488,0
2014-05-23,79.836,80.644,79.432,80.591,79878,0
2014-05-27,81.615,81.615,79.469,80.025,122056,0
2014-05-28,80.107,80.564,79.671,79.9,137616,0
2014-05-29,80.358,81.283,80.206,81.049,125579,0
2014-05-30,79.703,81.283,79.703,80.187,83695,0
2014-06-02,79.721,80.707,79.244,80.502,71715,0
2014-06-03,80.206,82.189,80.206,81.91,147562,0
2014-06-04,81.606,82.665,81.129,82.523,117084,0
2014-06-05,82.504,84.281,81.899,83.837,97784,0
2014-06-06,83.82,84.228,83.344,83.885,126966,0
2014-06-09,84.036,85.04,84.01,84.525,56198,0
2014-06-10,84.055,84.372,83.939,84.363,55963,0
2014-06-11,84.193,84.462,83.234,83.696,54765,0
2014-06-12,83.353,83.652,82.819,83.316,33834,0
2014-06-13,83.686,84.129,82.829,83.65,55774,0
2014-06-16,83.631,83.876,82.43,83.596,62183,0
2014-06-17,84.228,85.573,83.229,84.617,120121,0
2014-06-18,84.318,85.501,83.962,85.015,85105,0
2014-06-19,85.563,85.897,84.903,85.266,56873,0
2014-06-20,85.616,85.616,84.75,84.94,158189,0
2014-06-23,84.877,85.284,84.488,84.977,65271,0
2014-06-24,84.56,85.97,84.353,84.891,63195,0
2014-06-25,84.464,85.861,84.464,85.643,74390,0
2014-06-26,85.727,85.727,84.815,85.185,70087,0
2014-06-27,84.543,85.727,84.543,85.473,403170,0
2014-06-30,85.219,86.276,85.04,85.869,128437,0
2014-07-01,86.014,87.927,85.832,86.835,131252,0
2014-07-02,86.403,86.611,85.824,86.232,44993,0
2014-07-03,86.403,86.637,85.923,86.095,39576,0
2014-07-07,85.808,86.006,84.977,85.129,60659,0
2014-07-08,85.04,85.293,84.436,84.769,166367,0
2014-07-09,84.741,85.431,84.679,84.958,52347,0
2014-07-10,83.604,84.714,83.604,84.454,46898,0
2014-07-11,84.138,84.732,83.678,84.335,47288,0
2014-07-14,84.958,84.958,84.028,84.464,33979,0
2014-07-15,84.445,84.464,83.263,83.668,48003,0
2014-07-16,83.206,84.253,81.972,82.938,93022,0
2014-07-17,82.585,82.938,81.421,81.8,57175,0
2014-07-18,82.081,83.38,81.601,83.109,49349,0
2014-07-21,82.458,82.819,81.592,82.42,27393,0
2014-07-22,82.801,83.604,81.737,83.344,52007,0
2014-07-23,83.776,83.776,82.675,82.929,41467,0
2014-07-24,82.819,83.56,82.478,82.819,38031,0
2014-07-25,82.478,82.865,81.651,81.756,45600,0
2014-07-28,81.819,82.504,81.368,82.081,70891,0
2014-07-29,82.334,83.118,81.638,81.708,84473,0
2014-07-30,82.106,82.684,81.096,81.313,85957,0
2014-07-31,80.402,81.666,78.74,78.823,118008,0
2014-08-01,79.328,79.652,78.246,79.202,127094,0
2014-08-04,79.589,80.456,78.669,80.312,56619,0
2014-08-05,80.022,80.842,79.87,80.221,50145,0
2014-08-06,80.194,81.233,79.608,80.772,55302,0
2014-08-07,80.907,81.376,80.256,80.917,43383,0
2014-08-08,80.808,82.269,79.453,81.864,45968,0
2014-08-11,82.316,83.613,81.53,82.956,59570,0
2014-08-12,82.523,82.819,81.233,81.989,79828,0
2014-08-13,82.468,83.258,81.819,83.082,52256,0
2014-08-14,83.091,83.551,83.091,83.516,28334,0
2014-08-15,84.101,84.996,82.838,83.424,60884,0
2014-08-18,83.741,84.028,83.469,83.803,54077,0
2014-08-19,83.75,84.409,83.596,84.101,36810,0
2014-08-20,83.732,84.001,82.57,83.885,52384,0
2014-08-21,80.284,82.232,78.398,79.661,133582,0
2014-08-22,79.689,80.293,78.696,79.481,134797,0
2014-08-25,80.175,80.492,79.029,79.768,66028,0
2014-08-26,79.634,79.634,78.343,79.238,122060,0
2014-08-27,79.525,79.634,78.597,79.453,246431,0
2014-08-28,78.957,80.112,78.507,79.282,80887,0
2014-08-29,79.328,79.87,79.309,79.777,58041,0
2014-09-02,78.976,80.501,78.534,79.68,181236,0
2014-09-03,79.833,79.842,78.823,79.291,446083,0
2014-09-04,79.346,79.934,78.967,79.075,85666,0
2014-09-05,78.803,79.818,78.803,79.565,63738,0
2014-09-08,79.301,79.938,79.012,79.347,76910,0
2014-09-09,78.985,80.008,78.523,79.674,153165,0
2014-09-10,79.809,80.045,79.121,79.556,58268,0
2014-09-11,79.056,80.328,78.902,79.692,101875,0
2014-09-12,79.818,79.818,78.322,78.84,112231,0
2014-09-15,78.902,79.963,78.178,79.645,198126,0
2014-09-16,79.357,79.963,78.902,79.395,121611,0
2014-09-17,79.165,79.547,78.65,79.092,71230,0
2014-09-18,78.757,79.701,78.622,79.474,103946,0
2014-09-19,79.538,79.828,78.314,78.504,182950,0
2014-09-22,77.605,78.366,77.307,78.042,97254,0
2014-09-23,78.223,78.34,77.453,77.587,112393,0
2014-09-24,77.507,78.767,77.507,78.304,165795,0
2014-09-25,77.84,78.259,77.025,77.524,114611,0
2014-09-26,77.307,77.84,76.925,77.697,76135,0
2014-09-29,76.817,77.725,76.617,77.605,96557,0
2014-09-30,77.605,77.997,76.817,77.341,414922,0
2014-10-01,77.178,77.178,75.493,75.856,271915,0
2014-10-02,75.727,76.743,75.501,76.418,106748,0
2014-10-03,77.15,77.507,76.536,76.844,326266,0
2014-10-06,77.669,77.669,76.117,76.626,68785,0
2014-10-07,76.198,76.743,75.717,75.764,79138,0
2014-10-08,75.638,77.212,75.266,77.15,82439,0
2014-10-09,76.925,77.368,75.709,75.802,77702,0
2014-10-10,75.429,77.133,75.293,75.602,75360,0
2014-10-13,75.51,76.617,75.276,75.821,129600,0
2014-10-14,76.491,76.934,75.655,76.047,138369,0
2014-10-15,75.301,77.387,74.332,76.753,277171,0
2014-10-16,75.709,77.124,75.709,76.536,156089,0
2014-10-17,77.966,77.966,76.307,76.779,144742,0
2014-10-20,76.291,77.996,76.146,77.961,120291,0
2014-10-21,77.859,79.029,77.77,78.83,93415,0
2014-10-22,78.83,79.989,78.613,78.947,92458,0
2014-10-23,79.455,80.682,79.092,80.054,122517,0
2014-10-24,80.272,80.672,79.203,80.209,116011,0
2014-10-27,80.146,80.943,79.856,80.935,85986,0
2014-10-28,81.225,82.221,80.365,82.149,174143,0
2014-10-29,81.995,82.611,81.216,81.968,215363,0
2014-10-30,81.477,82.41,80.771,81.877,126861,0
2014-10-31,83.32,83.99,81.632,82.973,144947,0
2014-11-03,83.048,83.428,82.122,82.296,141033,0
2014-11-04,81.805,83.813,81.805,82.611,177733,0
2014-11-05,82.992,83.781,82.369,82.767,144159,0
2014-11-06,82.784,83.836,82.059,83.747,134107,0
2014-11-07,83.626,84.125,81.968,82.258,135149,0
2014-11-10,82.55,83.419,82.212,83.129,116397,0
2014-11-11,82.939,84.217,82.513,84.162,170819,0
2014-11-12,83.756,84.989,83.419,84.915,97420,0
2014-11-13,85.123,85.459,84.21,84.533,138227,0
2014-11-14,84.57,84.825,83.521,83.882,116116,0
2014-11-17,83.873,84.715,83.4,84.271,99944,0
2014-11-18,84.262,84.905,83.682,83.818,133058,0
2014-11-19,83.618,84.154,82.983,83.521,123346,0
2014-11-20,83.347,83.682,83.084,83.546,126300,0
2014-11-21,84.091,84.642,83.292,83.692,106704,0
2014-11-24,83.574,84.608,83.527,84.471,68596,0
2014-11-25,84.525,85.079,84.479,84.608,77932,0
2014-11-26,84.253,85.986,84.245,85.849,318150,0
2014-11-28,85.921,87.605,84.961,85.16,71942,0
2014-12-01,85.079,85.849,84.181,84.897,86445,0
2014-12-02,85.069,85.968,84.525,85.814,82889,0
2014-12-03,85.534,86.538,85.342,86.44,71204,0
2014-12-04,86.421,87.049,85.191,85.874,243027,0
2014-12-05,85.866,86.676,85.664,85.874,123042,0
2014-12-08,85.773,86.832,84.935,85.418,163317,0
2014-12-09,84.782,86.249,84.152,86.137,132836,0
2014-12-10,85.765,86.657,85.062,85.226,137820,0
2014-12-11,85.692,86.476,85.208,85.52,76201,0
2014-12-12,84.854,85.283,83.613,83.752,81026,0
2014-12-15,83.952,84.507,82.056,82.602,117895,0
2014-12-16,82.63,84.371,82.094,82.21,151534,0
2014-12-17,82.457,84.698,81.946,84.552,134411,0
2014-12-18,85.182,86.676,84.552,86.614,98670,0
2014-12-19,86.476,86.749,84.881,85.956,294732,0
2014-12-22,85.909,87.041,85.737,86.923,111959,0
2014-12-23,87.188,87.188,85.837,86.275,163858,0
2014-12-24,86.12,86.44,84.881,85.336,230965,0
2014-12-26,85.336,86.667,85.1,86.293,58073,0
2014-12-29,86.047,88.27,86.047,88.07,101379,0
2014-12-30,88.226,88.352,87.305,87.359,58412,0
2014-12-31,87.397,87.741,85.182,85.336,121934,0
2015-01-02,85.655,86.193,83.486,84.297,62331,0
2015-01-05,83.979,84.863,82.821,83.64,103233,0
2015-01-06,83.368,84.39,82.174,82.593,102427,0
2015-01-07,82.028,84.863,82.028,84.198,102583,0
2015-01-08,85.311,86.631,84.753,85.984,163395,0
2015-01-09,86.11,86.676,83.935,84.16,97869,0
2015-01-12,83.979,84.645,83.221,83.925,102638,0
2015-01-13,84.416,85.874,83.323,84.698,159176,0
2015-01-14,83.859,85.346,83.532,84.179,99478,0
2015-01-15,84.307,85.062,83.66,83.897,112052,0
2015-01-16,83.897,84.972,83.551,84.836,112820,0
2015-01-20,84.782,85.747,83.604,85.11,151840,0
2015-01-21,84.89,85.72,84.516,84.753,85919,0
2015-01-22,84.688,87.068,83.697,86.367,174326,0
2015-01-23,85.765,86.358,84.763,85.346,109325,0
2015-01-26,85.609,86.567,85.036,85.711,90584,0
2015-01-27,85.054,86.713,84.635,85.956,98946,0
2015-01-28,86.457,86.727,84.772,85.435,275199,0
2015-01-29,83.797,84.854,82.065,84.325,123740,0
2015-01-30,84.972,84.972,81.636,81.956,145499,0
2015-02-02,81.909,82.713,80.097,82.611,154164,0
2015-02-03,82.447,83.454,81.599,83.259,157817,0
2015-02-04,82.757,84.005,82.238,82.62,107790,0
2015-02-05,83.076,83.596,82.418,83.448,81663,0
2015-02-06,83.268,84.078,82.625,83.177,82893,0
2015-02-09,82.885,83.697,81.883,82.182,71859,0
2015-02-10,82.713,83.477,81.974,83.24,55533,0
2015-02-11,82.512,83.295,82.065,82.703,60144,0
2015-02-12,82.959,82.959,81.891,82.2,75891,0
2015-02-13,82.056,82.12,81.235,81.546,70705,0
2015-02-17,81.756,82.348,81.299,81.837,49885,0
2015-02-18,81.537,82.767,81.537,82.593,57215,0
2015-02-19,82.576,83.23,81.873,82.129,55068,0
2015-02-20,82.33,82.92,81.565,82.713,63344,0
2015-02-23,82.656,82.78,81.974,82.647,65560,0
2015-02-24,83.323,83.323,82.494,83.05,50406,0
2015-02-25,83.068,83.24,82.256,82.63,44519,0
2015-02-26,82.63,83.56,81.927,82.967,55941,0
2015-02-27,82.921,84.107,82.921,83.295,148328,0
2015-03-02,83.448,83.797,82.409,82.95,43014,0
2015-03-03,82.558,83.012,82.084,82.593,43014,0
2015-03-04,82.399,83.277,81.828,82.767,88662,0
2015-03-05,82.694,83.088,82.024,82.931,35861,0
2015-03-06,82.338,82.895,81.531,81.805,108410,0
2015-03-09,81.787,82.684,81.787,82.529,71728,0
2015-03-10,82.181,82.181,80.358,80.743,89852,0
2015-03-11,80.697,80.889,79.551,80.669,95856,0
2015-03-12,80.762,83.088,80.762,82.96,71618,0
2015-03-13,82.713,82.849,80.669,81.549,76421,0
2015-03-16,81.805,83.114,81.622,82.381,112342,0
2015-03-17,82.775,84.011,82.198,83.573,140398,0
2015-03-18,83.636,85.459,83.179,84.809,138652,0
2015-03-19,84.241,85.103,83.968,84.589,90507,0
2015-03-20,84.645,86.339,84.645,85.991,283743,0
2015-03-23,85.991,86.953,85.67,86.155,167692,0
2015-03-24,85.834,86.376,85.358,85.844,139308,0
2015-03-25,86.257,86.339,83.426,84.434,417812,0
2015-03-26,84.37,85.203,84.133,84.993,101750,0
2015-03-27,84.846,86.091,84.846,85.982,125878,0
2015-03-30,86.467,88.327,86.091,87.73,107864,0
2015-03-31,87.694,87.851,86.568,87.173,117790,0
2015-04-01,86.558,87.96,85.734,87.896,103606,0
2015-04-02,88.107,88.895,87.804,88.207,82318,0
2015-04-06,87.868,89.408,87.868,88.83,97819,0
2015-04-07,88.848,89.555,87.457,87.528,113493,0
2015-04-08,87.712,88.538,86.971,87.933,90288,0
2015-04-09,87.886,87.886,86.257,87.117,94314,0
2015-04-10,87.264,87.933,86.926,87.758,57644,0
2015-04-13,87.667,88.198,87.346,87.528,45308,0
2015-04-14,87.538,87.823,86.935,87.272,71290,0
2015-04-15,87.556,87.795,86.751,86.971,112621,0
2015-04-16,87.154,87.914,86.715,87.403,115457,0
2015-04-17,86.521,87.228,85.881,86.301,91159,0
2015-04-20,86.733,87.886,86.477,87.676,60762,0
2015-04-21,88.153,88.464,87.355,87.422,57054,0
2015-04-22,87.355,87.642,86.197,86.907,53961,0
2015-04-23,87.933,87.933,86.32,87.052,55133,0
2015-04-24,87.062,87.528,86.211,86.851,50019,0
2015-04-27,86.851,87.045,85.039,85.826,87886,0
2015-04-28,85.834,87.509,85.698,86.953,49139,0
2015-04-29,86.715,86.715,85.147,85.305,66269,0
2015-04-30,84.443,85.166,81.703,82.125,191929,0
2015-05-01,82.548,82.767,80.999,82.436,132539,0
2015-05-04,82.436,82.905,82.116,82.694,128498,0
2015-05-05,82.389,83.179,81.071,82.397,166818,0
2015-05-06,82.426,82.831,81.778,82.757,153788,0
2015-05-07,82.492,84.627,82.015,82.262,75843,0
2015-05-08,82.839,83.5,81.842,81.961,156884,0
2015-05-11,82.043,82.722,81.64,81.778,101533,0
2015-05-12,81.549,82.253,80.404,81.833,122643,0
2015-05-13,82.281,82.407,81.356,81.842,80899,0
2015-05-14,82.436,84.011,82.144,83.739,105246,0
2015-05-15,83.793,83.793,82.911,83.354,73047,0
2015-05-18,83.023,83.856,82.619,83.114,123831,0
2015-05-19,83.233,83.381,82.464,83.335,125965,0
2015-05-20,83.243,83.563,83.023,83.096,51857,0
2015-05-21,83.096,83.354,82.281,82.575,62337,0
2015-05-22,82.575,82.575,81.787,81.951,49675,0
2015-05-26,81.394,81.987,80.56,81.164,136865,0
2015-05-27,81.539,83.601,81.2,83.471,118127,0
2015-05-28,83.362,84.151,82.976,83.875,210582,0
2015-05-29,83.436,83.436,81.64,81.741,115835,0
2015-06-01,82.272,82.272,81.173,81.448,87036,0
2015-06-02,81.138,81.833,80.687,81.347,74973,0
2015-06-03,80.697,82.062,80.697,81.769,58082,0
2015-06-04,81.254,81.833,80.632,80.899,52839,0
2015-06-05,80.86,81.369,80.318,81.256,127611,0
2015-06-08,80.954,81.589,80.954,81.256,68096,0
2015-06-09,81.081,81.866,80.778,81.331,102419,0
2015-06-10,81.579,83.155,81.579,82.252,122159,0
2015-06-11,82.326,82.84,82.021,82.592,84918,0
2015-06-12,82.159,82.592,81.634,82.195,53000,0
2015-06-15,81.819,81.947,80.419,81.653,72765,0
2015-06-16,81.736,83.43,81.404,83.006,73636,0
2015-06-17,83.421,83.421,82.731,83.044,64078,0
2015-06-18,83.43,84.627,83.217,84.167,79174,0
2015-06-19,84.36,85.115,84.205,84.562,130219,0
2015-06-22,84.996,85.816,84.646,85.132,73636,0
2015-06-23,84.609,84.646,83.975,84.379,152769,0
2015-06-24,84.14,84.553,83.578,83.843,202550,0
2015-06-25,83.843,84.6,83.641,84.009,98181,0
2015-06-26,84.009,84.379,83.495,84.205,203636,0
2015-06-29,83.77,84.526,83.034,83.164,73742,0
2015-06-30,83.613,84.35,83.136,83.651,114651,0
2015-07-01,84.222,84.222,83.099,83.514,132389,0
2015-07-02,83.393,83.946,83.173,83.622,51588,0
2015-07-06,83.31,83.717,83.015,83.55,88079,0
2015-07-07,83.411,84.479,82.786,84.083,78957,0
2015-07-08,83.651,84.37,83.32,83.946,156718,0
2015-07-09,84.59,84.59,83.006,83.217,103610,0
2015-07-10,83.946,84.93,82.924,84.544,75916,0
2015-07-13,84.793,85.042,84.195,84.921,64838,0
2015-07-14,84.948,85.235,84.276,84.701,83832,0
2015-07-15,84.646,84.858,83.891,84.149,60079,0
2015-07-16,84.673,85.291,84.205,84.996,79390,0
2015-07-17,85.151,85.151,84.232,84.673,51588,0
2015-07-20,84.691,85.005,84.213,84.71,55498,0
2015-07-21,84.737,85.132,84.286,84.636,79934,0
2015-07-22,84.609,85.41,84.609,85.381,57887,0
2015-07-23,85.381,85.797,83.984,84.149,77220,0
2015-07-24,84.074,84.47,83.55,83.641,61470,0
2015-07-27,83.329,84.074,82.877,83.807,49523,0
2015-07-28,84.074,85.06,82.529,84.793,118053,0
2015-07-29,84.802,85.521,83.843,85.217,53218,0
2015-07-30,84.737,85.934,84.443,85.503,61470,0
2015-07-31,85.824,86.68,85.345,85.824,87320,0
2015-08-03,85.832,86.33,85.3,86.248,57422,0
2015-08-04,86.239,87.868,86.239,87.214,78957,0
2015-08-05,87.649,88.393,87.39,87.803,58971,0
2015-08-06,87.96,87.988,87.207,87.498,117598,0
2015-08-07,87.103,87.794,86.469,87.739,72875,0
2015-08-10,88.079,88.541,87.4,88.007,90034,0
2015-08-11,87.573,88.237,86.892,87.611,130749,0
2015-08-12,87.131,87.621,85.695,86.81,105347,0
2015-08-13,86.819,87.464,86.184,86.735,140753,0
2015-08-14,86.432,87.592,86.413,87.536,76459,0
2015-08-17,87.179,87.868,86.662,87.766,75156,0
2015-08-18,87.362,87.472,83.385,86.533,131197,0
2015-08-19,86.008,87.17,85.539,86.488,80368,0
2015-08-20,86.184,88.725,85.06,87.602,107193,0
2015-08-21,86.294,88.734,86.294,88.282,168228,0
2015-08-24,84.036,87.941,84.036,86.211,162812,0
2015-08-25,86.266,88.329,84.839,84.986,107411,0
2015-08-26,86.643,87.112,84.848,86.781,142601,0
2015-08-27,87.324,88.393,86.744,88.191,118271,0
2015-08-28,87.766,88.255,87.103,88.154,81563,0
2015-08-31,88.025,88.586,86.873,87.315,103934,0
2015-09-01,87.012,88.595,86.957,87.545,205591,0
2015-09-02,88.355,89.653,87.933,89.573,113926,0
2015-09-03,89.525,91.257,89.314,90.114,105890,0
2015-09-04,89.051,90.273,88.885,90.032,70370,0
2015-09-08,91.159,92.307,90.273,92.065,105069,0
2015-09-09,92.512,92.669,90.466,90.706,119986,0
2015-09-10,90.531,91.816,90.264,90.743,77298,0
2015-09-11,90.197,92.02,90.197,91.419,86908,0
2015-09-14,91.593,91.853,90.994,91.197,71991,0
2015-09-15,91.505,92.039,90.919,91.754,65421,0
2015-09-16,92.057,92.992,91.78,92.751,108094,0
2015-09-17,92.512,94.018,92.113,92.537,88242,0
2015-09-18,91.317,92.936,91.317,91.725,153927,0
2015-09-21,92.094,92.946,91.66,92.521,101609,0
2015-09-22,91.816,92.234,90.919,92.012,111555,0
2015-09-23,92.169,92.502,91.557,92.02,89131,0
2015-09-24,91.707,92.787,91.159,92.113,126631,0
2015-09-25,92.845,93.999,92.057,92.207,164954,0
2015-09-28,92.225,92.474,91.282,91.531,115908,0
2015-09-29,91.486,91.54,89.867,90.319,136416,0
2015-09-30,91.077,91.631,89.255,90.178,159549,0
2015-10-01,90.364,90.364,88.356,89.385,87773,0
2015-10-02,88.801,90.633,88.32,90.605,85071,0
2015-10-05,90.928,92.316,90.928,92.271,77372,0
2015-10-06,92.28,92.512,91.309,92.131,138794,0
2015-10-07,92.419,92.926,91.872,92.797,248078,0
2015-10-08,92.65,93.787,92.333,93.279,119445,0
2015-10-09,93.806,94.676,93.584,94.009,91664,0
2015-10-12,94.037,94.722,93.768,94.249,65582,0
2015-10-13,94.047,95.221,93.594,93.715,130039,0
2015-10-14,93.806,94.221,91.957,92.094,151981,0
2015-10-15,91.773,92.926,90.846,92.751,205057,0
2015-10-16,92.955,93.518,92.493,93.316,112203,0
2015-10-19,92.612,94.047,92.612,93.91,136326,0
2015-10-20,93.97,93.97,93.223,93.399,88746,0
2015-10-21,93.705,94.084,93.009,93.094,64748,0
2015-10-22,93.603,95.352,93.204,95.13,105285,0
2015-10-23,96.008,96.647,94.823,95.12,108419,0
2015-10-26,95.239,96.832,95.083,96.822,177924,0
2015-10-27,96.756,97.435,96.359,97.278,209274,0
2015-10-28,97.714,97.714,95.213,96.49,226134,0
2015-10-29,100.17,104.98,96.119,104.53,266672,0
2015-10-30,105.02,106.33,102.81,105.2,173926,0
2015-11-02,105.49,105.49,103.24,103.91,138072,0
2015-11-03,103.66,105.59,103.09,104.77,166790,0
2015-11-04,104.96,108.69,103.35,103.96,174507,0
2015-11-05,104.2,105.24,103.96,105.06,145064,0
2015-11-06,104.47,104.62,101.9,102.79,107554,0
2015-11-09,102.62,102.62,101.31,102.03,115294,0
2015-11-10,102.09,103.04,101.29,103.01,85612,0
2015-11-11,103.42,104.53,102.91,103.76,74909,0
2015-11-12,102.99,103,101.46,101.55,70370,0
2015-11-13,100.84,101.48,98.399,101.04,63884,0
2015-11-16,101.09,103.78,100.8,103.65,126147,0
2015-11-17,103.93,105.08,103.6,104.94,144848,0
2015-11-18,105.6,105.6,104.2,105.3,139983,0
2015-11-19,105.32,106.41,105.04,105.35,76638,0
2015-11-20,106.13,106.9,105.22,105.51,85612,0
2015-11-23,106.02,107.67,105.91,106.16,92423,0
2015-11-24,105.81,107.22,105.33,106.29,87125,0
2015-11-25,106.49,107.5,105.86,107.17,82153,0
2015-11-27,107.61,108.23,106.36,107.7,57939,0
2015-11-30,108.54,109.85,107.32,107.55,220947,0
2015-12-01,107.56,108.61,107.4,108.04,285375,0
2015-12-02,108.15,108.32,107.46,107.61,122616,0
2015-12-03,107.68,108.97,106.07,106.41,161101,0
2015-12-04,106.46,108.62,106.46,108.43,167223,0
2015-12-07,108.87,109.8,107.67,109.22,175449,0
2015-12-08,108.8,110.02,108.15,109.38,136275,0
2015-12-09,109.19,109.41,107.3,107.64,164322,0
2015-12-10,107.35,107.75,106.22,106.77,100138,0
2015-12-11,105.45,107.13,105.36,105.98,89732,0
2015-12-14,106.32,107.59,105.74,107.44,138517,0
2015-12-15,108.17,108.57,106.98,108,84480,0
2015-12-16,108.66,108.8,106.89,108.64,89219,0
2015-12-17,108.98,109.19,107.63,108.55,106422,0
2015-12-18,107.91,108.97,106.07,106.96,297634,0
2015-12-21,107.53,109.51,106.97,108.38,114665,0
2015-12-22,108.63,110.51,107.89,109.93,112421,0
2015-12-23,110.44,111.13,110.09,110.48,105290,0
2015-12-24,110.98,112.78,110.65,112.68,119198,0
2015-12-28,112.4,113.78,111.26,112.29,129783,0
2015-12-29,112.73,114.04,112.41,113.93,121790,0
2015-12-30,114.02,115.02,113.17,114.07,125347,0
2015-12-31,114.41,114.41,111.88,112.08,209155,0
2016-01-04,110.5,111.39,108.74,109.56,185796,0
2016-01-05,110.1,112.95,109.77,112.61,190541,0
2016-01-06,111.13,113.13,111.13,112.33,115227,0
2016-01-07,110.86,113.17,110.86,112.78,178646,0
2016-01-08,113,113.39,110.49,110.65,151119,0
2016-01-11,111.55,111.9,109.57,110.66,180070,0
2016-01-12,111.72,113.38,111.04,113.28,141649,0
2016-01-13,113.61,113.86,110.38,110.78,103367,0
2016-01-14,111.17,112.82,110.65,111.83,106117,0
2016-01-15,109.49,111.47,108.84,111.35,211118,0
2016-01-19,112.66,113.63,112,113.06,178539,0
2016-01-20,112.18,114.06,110.76,113.01,159602,0
2016-01-21,113.58,114.07,112.2,113.4,121162,0
2016-01-22,113.92,115.52,112.7,115.17,228858,0
2016-01-25,115.11,116.29,114.19,114.52,320695,0
2016-01-26,115.02,116.14,114.23,114.55,352908,0
2016-01-27,114.21,115.92,112.25,113.08,243925,0
2016-01-28,104.81,111.6,100.05,100.99,550760,0
2016-01-29,100.46,100.65,94.387,98.69,1201340,0
2016-02-01,97.781,100.07,96.832,99.129,171085,0
2016-02-02,98.249,99.199,98.03,98.249,137406,0
2016-02-03,98.918,100,95.221,96.319,148525,0
2016-02-04,95.968,96.599,94.853,95.443,228022,0
2016-02-05,95.443,97.386,94.007,94.017,177004,0
2016-02-08,93.037,96.181,92.969,95.658,152666,0
2016-02-09,94.833,98.88,93.591,98.12,188493,0
2016-02-10,98.998,100.2,97.498,97.675,102329,0
2016-02-11,96.261,98.516,96.261,97.944,74752,0
2016-02-12,98.546,100.3,96.657,97.635,81572,0
2016-02-16,98.596,99.468,97.507,98.04,86212,0
2016-02-17,98.13,98.69,97.298,97.516,92510,0
2016-02-18,98.1,99.498,96.523,98.978,104940,0
2016-02-19,99.028,100.57,98.04,99.219,119029,0
2016-02-22,99.93,100.42,96.94,97.416,64573,0
2016-02-23,96.842,99.56,96.291,98.71,122091,0
2016-02-24,98.05,99.448,97.864,98.948,88113,0
2016-02-25,99.229,100.73,98.79,100.49,90342,0
2016-02-26,100.46,100.46,97.251,98.289,94632,0
2016-02-29,98.8,99.91,98.239,98.78,95080,0
2016-03-01,98.576,100.13,97.181,98.938,139744,0
2016-03-02,98.438,99.259,96.677,98.239,117535,0
2016-03-03,97.914,99.348,96.707,99.318,88990,0
2016-03-04,99.368,101.69,98.15,101.33,148888,0
2016-03-07,101.04,102.53,101.04,102.51,143311,0
2016-03-08,102.22,104.19,102.14,103.67,151379,0
2016-03-09,103.95,105.24,103.95,104.9,121858,0
2016-03-10,105.59,105.64,103.15,103.55,105476,0
2016-03-11,103.94,105.41,102.36,103.09,107242,0
2016-03-14,102.77,104.25,102.39,103.94,99077,0
2016-03-15,103.64,104.72,103.07,103.28,59649,0
2016-03-16,102.69,104.76,102.22,104.21,89641,0
2016-03-17,103.69,105.33,103.01,105.03,103947,0
2016-03-18,105.52,105.82,103.78,104.12,236160,0
2016-03-21,104.56,106.06,103.36,104.49,173395,0
2016-03-22,104.01,104.38,101.21,102.09,170459,0
2016-03-23,101.95,106.59,100.59,106.2,229602,0
2016-03-24,106.2,106.95,105.27,106.73,225816,0
2016-03-28,106.43,108.57,105.97,107.81,186004,0
2016-03-29,108.24,109.83,106.7,108.21,115999,0
2016-03-30,108.5,109.23,107.06,108.84,96505,0
2016-03-31,108.58,108.8,107.36,107.84,187090,0
2016-04-01,107.39,110.83,107.39,110.35,120990,0
2016-04-04,110.63,110.91,108.03,108.63,122268,0
2016-04-05,108.21,108.69,106.66,107.41,109254,0
2016-04-06,107.39,108.06,106.71,107.72,153625,0
2016-04-07,107.4,108.13,105.63,105.94,140038,0
2016-04-08,106.29,107.25,105.83,107.24,78584,0
2016-04-11,107.44,108.49,105.56,105.67,101768,0
2016-04-12,105.63,106.96,105.51,106.65,99127,0
2016-04-13,107.01,107.31,105.52,106.93,132539,0
2016-04-14,107.05,107.48,104.99,105.3,81814,0
2016-04-15,105.06,108.64,105.06,108.57,131545,0
2016-04-18,108.52,109.87,107.6,109.84,122171,0
2016-04-19,110.09,110.12,108.76,108.95,70432,0
2016-04-20,108.96,109.2,106.93,107.98,58341,0
2016-04-21,107.91,107.91,104.64,105.02,82269,0
2016-04-22,105.12,107.56,105.06,107.17,171667,0
2016-04-25,107.17,108.02,106.44,107.12,90364,0
2016-04-26,107.3,108.5,106.5,107.77,141249,0
2016-04-27,107.8,108.31,105.62,106.86,135054,0
2016-04-28,111.17,121.19,109.59,112.65,617110,0
2016-04-29,111.95,115.56,111.88,113.62,583474,0
2016-05-02,114.58,117.49,113.52,117.21,162222,0
2016-05-03,115.84,117.77,115.39,116.35,142833,0
2016-05-04,116.31,118.73,115.39,117.76,81527,0
2016-05-05,117.96,119.19,117.66,118.43,87790,0
2016-05-06,118.24,120.47,117.76,119.86,135015,0
2016-05-09,117.04,120.17,117.04,119.52,134002,0
2016-05-10,119.47,120.33,119,120.15,117269,0
2016-05-11,120.39,120.44,117.98,119.86,111137,0
2016-05-12,119.64,120.99,119.46,120.88,131005,0
2016-05-13,120.5,121.44,118.67,119.31,87565,0
2016-05-16,119.45,121.56,119.45,120.33,101289,0
2016-05-17,119.99,121.22,115.31,116.06,135860,0
2016-05-18,116.01,116.01,114,115.63,164159,0
2016-05-19,115.35,116.5,114.05,115.91,115518,0
2016-05-20,116.1,117.02,113.24,115.22,148596,0
2016-05-23,115.58,116.55,114.76,115.35,109437,0
2016-05-24,115.35,117.5,114.92,117.22,101905,0
2016-05-25,117.52,118.89,115.65,117.75,62479,0
2016-05-26,117.81,119.54,117.41,117.68,68738,0
2016-05-27,117.81,119.55,117.81,118.79,59782,0
2016-05-31,119.38,119.91,117.63,118.23,94780,0
2016-06-01,117.95,118.73,117.58,118.33,95565,0
2016-06-02,118.53,119.4,117.39,119.19,73217,0
2016-06-03,119.24,120.7,118.97,120.49,98577,0
2016-06-06,120.59,121.04,119.59,120.62,80767,0
2016-06-07,120.21,121.47,120.21,120.78,77357,0
2016-06-08,120.31,121.39,119.98,121.09,84068,0
2016-06-09,121.12,122.6,120.63,122.45,70789,0
2016-06-10,122.41,122.82,120.45,122.4,49555,0
2016-06-13,121.85,122.03,119.72,119.97,91579,0
2016-06-14,120.25,120.25,118.72,119.66,128220,0
2016-06-15,120.21,120.52,118.81,119.93,102833,0
2016-06-16,119.5,121.39,119.5,121.3,63412,0
2016-06-17,121.6,121.61,118.73,120.14,141791,0
2016-06-20,121.21,122.79,120.49,121.17,102708,0
2016-06-21,121.93,122.11,121.26,121.81,42420,0
2016-06-22,121.81,122.58,121.2,121.46,47796,0
2016-06-23,122.31,123.24,121.88,123.22,67867,0
2016-06-24,120.38,123.01,120,121.17,122569,0
2016-06-27,120.76,122.27,119.59,121.52,82278,0
2016-06-28,121.63,121.67,120.39,120.85,78729,0
2016-06-29,121.81,122.42,120.74,122,66084,0
2016-06-30,122.3,125.41,122.01,124.97,142032,0
2016-07-01,125.03,126.42,123.29,123.69,84296,0
2016-07-05,123.69,124.63,123.23,123.8,70478,0
2016-07-06,123.47,124.92,123.08,123.93,87571,0
2016-07-07,123.91,125.22,122.31,122.81,94018,0
2016-07-08,123.06,126.08,122.99,125.87,78470,0
2016-07-11,126.2,126.2,124.74,125.01,64241,0
2016-07-12,124.87,125.94,123.76,124.69,107763,0
2016-07-13,124.96,125.59,123.92,125.17,52121,0
2016-07-14,125.55,126.44,124.59,124.86,93722,0
2016-07-15,125.04,125.39,124.47,124.99,57438,0
2016-07-18,125.62,126.06,124.4,124.54,53309,0
2016-07-19,123.97,124.97,122.85,124.95,25969,0
2016-07-20,125.23,125.81,124.43,124.52,53132,0
2016-07-21,124.57,125.86,124.51,125.58,64653,0
2016-07-22,125.8,127.28,125.18,126.6,41784,0
2016-07-25,126.78,127.48,125.95,126.71,57107,0
2016-07-26,127.07,129.09,125.75,126.77,71674,0
2016-07-27,127.17,127.17,125.33,125.56,80364,0
2016-07-28,125.65,128.16,125.34,127.18,101522,0
2016-07-29,127.16,129.33,126.55,127.27,328965,0
2016-08-01,127.53,127.53,125.85,126.82,80752,0
2016-08-02,127.06,128.06,124.97,125.55,60394,0
2016-08-03,125.58,125.58,123.47,124.88,39258,0
2016-08-04,125,125.51,124.59,125.22,62769,0
2016-08-05,125.8,126.29,125.33,126.13,59591,0
2016-08-08,125.68,126.22,125.14,126.11,36492,0
2016-08-09,126.03,127.34,125.55,126.5,99810,0
2016-08-10,126.75,133.24,126.54,128.52,68406,0
2016-08-11,127.85,128.59,126.89,127.8,47710,0
2016-08-12,127.77,128.46,127.2,128.27,66383,0
2016-08-15,128.55,131.95,126.61,127.17,114207,0
2016-08-16,127.39,127.39,123.69,123.9,84369,0
2016-08-17,123.63,123.86,122.81,123.55,145379,0
2016-08-18,117.51,128.61,115.07,127.38,127098,0
2016-08-19,127.74,131.03,127.74,130.36,125516,0
2016-08-22,130.54,131.52,129.53,131.04,73960,0
2016-08-23,131.77,134.85,130.39,131.09,42252,0
2016-08-24,130.56,131.15,129.95,131.15,42635,0
2016-08-25,131.34,132.83,129.76,131.85,54930,0
2016-08-26,132.01,132.35,130.28,131.17,40399,0
2016-08-29,131.69,131.96,130.43,131.1,83909,0
2016-08-30,131.62,131.62,129.87,131.29,65415,0
2016-08-31,131.76,132.31,130.62,131.75,68714,0
2016-09-01,132.06,132.06,130.45,131.78,49881,0
2016-09-02,132.23,133.73,132.17,133.63,78892,0
2016-09-06,133.7,134.62,133.02,134.38,34806,0
2016-09-07,134.42,134.42,132,134.07,69372,0
2016-09-08,133.79,134.64,132.39,132.56,66020,0
2016-09-09,132.59,133.15,127.82,127.87,111461,0
2016-09-12,127.91,130.24,127.36,130.22,105702,0
2016-09-13,129.79,129.89,128.15,128.41,47860,0
2016-09-14,128.91,129.05,127.59,128.32,55681,0
2016-09-15,128.07,129.96,128.07,129.49,48979,0
2016-09-16,129.95,130.19,127.72,128.29,165283,0
2016-09-19,129.08,129.91,128.42,129.24,48175,0
2016-09-20,129.62,129.98,127.99,127.99,41595,0
2016-09-21,127.9,130.2,127.32,129.51,44096,0
2016-09-22,130.14,131.3,129.68,130.93,52321,0
2016-09-23,130.51,130.51,128.66,129.76,25895,0
2016-09-26,128.98,129.74,128.39,129.06,25455,0
2016-09-27,129.74,131.61,129.72,130.32,64700,0
2016-09-28,130.34,131.36,128.52,130.17,35597,0
2016-09-29,129.79,130.48,128.39,128.48,59274,0
2016-09-30,128.97,130.86,128.26,129.82,138954,0
2016-10-03,129.75,130.35,128.39,129.99,57469,0
2016-10-04,130.62,131.15,128.64,128.9,39723,0
2016-10-05,129.45,130.67,129.11,129.98,58576,0
2016-10-06,129.89,130.81,129.33,130.37,51485,0
2016-10-07,130.61,130.61,128.38,129.79,37165,0
2016-10-10,129.84,131.8,129.84,131.48,44614,0
2016-10-11,131.53,131.53,129.95,130.43,34120,0
2016-10-12,130.88,133.91,130.57,131.38,25808,0
2016-10-13,130.46,132.87,129.76,132.04,39412,0
2016-10-14,132.43,132.66,130.34,130.36,59264,0
2016-10-17,130.55,131.78,130.27,131.39,63494,0
2016-10-18,131.96,133.42,130.36,132.5,44669,0
2016-10-19,132.81,133.76,131.68,133.52,49839,0
2016-10-20,133.31,133.47,131.4,131.98,44743,0
2016-10-21,132.05,132.27,130.74,131.92,34007,0
2016-10-24,132.13,133.53,132.03,133.26,47651,0
2016-10-25,133.5,134.23,132.09,132.7,61177,0
2016-10-26,132.77,133.97,132.2,133.03,94862,0
2016-10-27,135.95,135.95,127.16,128.08,149114,0
2016-10-28,127.77,128.9,127.51,127.76,124001,0
2016-10-31,127.74,129.59,127.61,128.41,240874,0
2016-11-01,128.32,130.15,126.87,126.98,111198,0
2016-11-02,127.17,129.18,124.89,124.89,97829,0
2016-11-03,124.58,124.78,123.66,123.94,140711,0
2016-11-04,123.92,125.59,123.56,123.91,114536,0
2016-11-07,125.41,128.47,124.47,128.05,91068,0
2016-11-08,127.74,130.47,127.66,129.82,84724,0
2016-11-09,128.21,131.07,125.8,131.01,90593,0
2016-11-10,131.07,131.07,127.36,128.04,85502,0
2016-11-11,128.17,132.16,127.47,131.67,138790,0
2016-11-14,132.68,134.17,131.65,132.13,125644,0
2016-11-15,132.51,133.9,130.7,132.54,68275,0
2016-11-16,132.54,134.33,131.85,133.06,100542,0
2016-11-17,133.18,134.37,132.06,133.95,79817,0
2016-11-18,134.04,136.06,133.16,135.81,59924,0
2016-11-21,135.81,136.65,134.76,136.58,84644,0
2016-11-22,137.11,137.53,134.75,136.66,99164,0
2016-11-23,136.21,136.91,135.58,136.9,43304,0
2016-11-25,137.21,138.08,135.89,138.08,25607,0
2016-11-28,137.48,138.75,137.23,137.64,50575,0
2016-11-29,138.13,138.55,136.11,136.41,121991,0
2016-11-30,136.66,136.88,132.91,133.19,95874,0
2016-12-01,132.94,134.32,130.06,130.85,111230,0
2016-12-02,130.91,132.73,130.85,131.36,99253,0
2016-12-05,132.1,133.67,131.53,131.77,117979,0
2016-12-06,131.41,134.84,128.89,130.94,101624,0
2016-12-07,130.2,135.1,130.2,134.37,80261,0
2016-12-08,133.77,136.98,131.97,136.81,99582,0
2016-12-09,137.48,138.32,136.53,137.99,103557,0
2016-12-12,137.57,138.99,133.93,137.45,80742,0
2016-12-13,137.9,138.93,136.63,137.5,104963,0
2016-12-14,136.81,138.76,135.36,136.15,83639,0
2016-12-15,136.43,137.85,135.52,136.94,94857,0
2016-12-16,137.38,137.76,134.18,134.39,210042,0
2016-12-19,134.65,137.07,134.36,135.25,97334,0
2016-12-20,135.71,136.24,134.08,136.17,97342,0
2016-12-21,136.92,141.79,136.92,140.45,98764,0
2016-12-22,139.92,140.53,138.06,138.16,83559,0
2016-12-23,138,138.99,137.18,138.76,74164,0
2016-12-27,138.94,140.9,138.44,139.76,43398,0
2016-12-28,139.93,139.93,137.15,137.89,62357,0
2016-12-29,137.82,140.55,136.72,140.49,49926,0
2016-12-30,140.96,141.52,137.27,139.54,67038,0
2017-01-03,138.46,140.85,138.46,139.84,83027,0
2017-01-04,139.76,142.08,139.41,141.68,84673,0
2017-01-05,141.51,144.08,140.59,140.8,63171,0
2017-01-06,141.04,141.04,139.08,139.14,55979,0
2017-01-09,138.95,139.65,137.73,138.82,49203,0
2017-01-10,138.76,139.75,137.55,139.5,56405,0
2017-01-11,139.66,139.94,138.63,139.05,46431,0
2017-01-12,138.75,138.75,136.57,138.27,58884,0
2017-01-13,138.7,139.65,137.89,139.17,38775,0
2017-01-17,139.15,139.15,136.71,137.56,89815,0
2017-01-18,138.08,139.64,136.54,139.48,57849,0
2017-01-19,139.64,140.39,137.13,137.16,40443,0
2017-01-20,137.08,139.63,137.08,139.26,49348,0
2017-01-23,138.78,139.15,137.32,137.81,46322,0
2017-01-24,138.21,139.13,136.93,137.52,76803,0
2017-01-25,138.4,147.36,138.4,146.7,169898,0
2017-01-26,144.29,145.86,130.48,131.02,200403,0
2017-01-27,130.66,131.15,127.2,127.69,106148,0
2017-01-30,129.01,131.25,128.04,130.06,136358,0
2017-01-31,129.8,130.44,128.85,129.34,143216,0
2017-02-01,130.5,130.75,128.36,130.22,70761,0
2017-02-02,130.89,131.9,129.61,129.82,72659,0
2017-02-03,130.37,133.24,130.19,131.93,87465,0
2017-02-06,131.69,131.69,128.63,129.22,79320,0
2017-02-07,129.58,131.65,129.58,130.42,76090,0
2017-02-08,130.1,130.21,128.59,128.75,70013,0
2017-02-09,128.81,132.74,128.81,131.63,112437,0
2017-02-10,132.46,133.06,131.51,132.07,66114,0
2017-02-13,132.38,132.55,130.54,130.96,59981,0
2017-02-14,130.85,131.45,129.47,131.14,60577,0
2017-02-15,130.87,132.31,130.16,131.95,46199,0
2017-02-16,131.95,133.03,130.19,131.41,59385,0
2017-02-17,130.29,131.25,129.94,130.92,68869,0
2017-02-21,131.25,133.62,131.25,133.3,72063,0
2017-02-22,132.97,134.58,131.22,131.77,35462,0
2017-02-23,132.15,132.92,130.77,132.62,56027,0
2017-02-24,132.71,133.08,130.98,132.14,44440,0
2017-02-27,131.59,132.01,130.61,131.77,93480,0
2017-02-28,131.04,131.78,129.97,130.08,135659,0
2017-03-01,131.18,133.04,130.56,132.4,90771,0
2017-03-02,132.31,132.35,131.09,131.66,52931,0
2017-03-03,131.77,131.96,129.3,131.34,75358,0
2017-03-06,130.91,131.38,129.98,130.32,58402,0
2017-03-07,130.4,130.81,129.31,129.48,78796,0
2017-03-08,128.99,129.51,128.01,128.16,82768,0
2017-03-09,128.52,129.82,127.91,128.16,65581,0
2017-03-10,129.11,130.3,128.33,130.21,74227,0
2017-03-13,130.26,130.26,128.56,129.27,45899,0
2017-03-14,128.99,130.01,128.43,128.7,49892,0
2017-03-15,129.19,131.85,129.19,131.05,65174,0
2017-03-16,131.36,131.5,129.94,131.11,43834,0
2017-03-17,130.67,132.33,129.65,132,177800,0
2017-03-20,131.96,131.96,129.89,130.18,48106,0
2017-03-21,130.51,130.72,128.24,128.46,72767,0
2017-03-22,128.31,128.59,127.54,128.44,55412,0
2017-03-23,128.44,129.47,127.63,128.13,50415,0
2017-03-24,128.38,129.55,127.69,128.08,40282,0
2017-03-27,127.34,128.33,125.87,127.69,61182,0
2017-03-28,127.24,128.33,124.7,126.57,140959,0
2017-03-29,126.37,128.98,126.29,128.82,96980,0
2017-03-30,128.68,128.68,127.48,127.92,46667,0
2017-03-31,127.98,129.12,126.72,127.69,71588,0
2017-04-03,127.79,128.81,127.22,128.15,87917,0
2017-04-04,127.91,128.36,126.23,127.69,83211,0
2017-04-05,128.04,128.28,126.63,127.31,75848,0
2017-04-06,126.95,128.04,126.01,127.47,76935,0
2017-04-07,127.26,127.32,125.92,126.46,76122,0
2017-04-10,126.46,128.35,126.01,127.41,72711,0
2017-04-11,127.2,128.6,126.95,128.4,67874,0
2017-04-12,128.15,128.36,126.79,127.44,64417,0
2017-04-13,127.02,127.44,124.96,125.19,79908,0
2017-04-17,125.51,126.88,124.73,126.4,83794,0
2017-04-18,125.96,127.57,125.96,127.17,83098,0
2017-04-19,127.54,128.65,126.53,126.92,67644,0
2017-04-20,127.12,127.65,126.48,127.31,66709,0
2017-04-21,127.06,127.85,127.06,127.37,58732,0
2017-04-24,128.66,130.16,127.98,128.56,79490,0
2017-04-25,129.15,130.61,128.41,128.8,88237,0
2017-04-26,128.81,129.8,127.63,128.12,106298,0
2017-04-27,128.41,128.41,121.06,122.1,233897,0
2017-04-28,121.62,125.57,121.62,124.78,282113,0
2017-05-01,124.85,125.07,121.62,123.09,154291,0
2017-05-02,123.15,124.06,121.16,122.25,118065,0
2017-05-03,121.99,123.33,120.08,122.82,127445,0
2017-05-04,123.11,123.57,120.9,122.43,113313,0
2017-05-05,122.63,123.24,121.75,122.32,97882,0
2017-05-08,121.65,123.01,120.97,122.24,105858,0
2017-05-09,123.17,123.17,120.32,120.93,86731,0
2017-05-10,120.59,122.49,120.52,122.05,87844,0
2017-05-11,121.45,122.4,119.89,120.78,125397,0
2017-05-12,120.53,122.52,119.98,121.98,122544,0
2017-05-15,121.81,122.86,121.45,121.63,78723,0
2017-05-16,121.85,121.85,120.34,120.91,100442,0
2017-05-17,119.79,121.49,119.07,119.82,130445,0
2017-05-18,119.2,120.35,118.72,118.86,150273,0
2017-05-19,119.34,120.68,119.04,120.49,186950,0
2017-05-22,120.41,121.99,120.03,120.23,99741,0
2017-05-23,120.37,120.75,119.61,120.49,84154,0
2017-05-24,120.49,121.37,118.31,120.45,63550,0
2017-05-25,120.74,121.31,119.88,120.33,97039,0
2017-05-26,121.51,126.07,119.46,124.39,218349,0
2017-05-30,124.32,124.32,121.78,122.81,77801,0
2017-05-31,122.93,123.39,121.76,122.72,120709,0
2017-06-01,122.56,126.72,122.45,126.66,119303,0
2017-06-02,126.94,129.76,125.87,126.6,129030,0
2017-06-05,126.38,127,125,126.03,79273,0
2017-06-06,125.62,126.51,124.57,125.01,78059,0
2017-06-07,125.52,127.11,124.58,126.33,68567,0
2017-06-08,125.82,127.9,125.51,126.82,92038,0
2017-06-09,127.08,128.33,126.49,127.16,99328,0
2017-06-12,126.99,128.72,125.88,127.39,101738,0
2017-06-13,127.81,127.81,126.52,127.41,96138,0
2017-06-14,127.5,129.14,127.44,128.6,111829,0
2017-06-15,128.06,128.68,126.56,128.46,88010,0
2017-06-16,127.78,127.78,121.59,124.29,257727,0
2017-06-19,124.62,125.88,123.83,125.37,103178,0
2017-06-20,124.92,124.98,123.66,123.7,69575,0
2017-06-21,123.69,125.28,122.97,123.39,81887,0
2017-06-22,123.5,124.08,122.11,122.37,138646,0
2017-06-23,122.25,123.33,121.97,122.52,121862,0
2017-06-26,122.51,123.23,121.96,122.31,96160,0
2017-06-27,122.38,123.4,121.31,121.55,114466,0
2017-06-28,122.44,123.85,122.37,122.65,190445,0
2017-06-29,122.84,123.97,120.16,120.93,99348,0
2017-06-30,121.02,123.05,121.02,122.05,135871,0
2017-07-03,122.69,123.46,121.96,122.8,51489,0
2017-07-05,122.8,125.66,120.23,121.25,114413,0
2017-07-06,120.54,122.82,120.51,120.92,141622,0
2017-07-07,121.3,121.88,120.56,121.13,91436,0
2017-07-10,121.12,122.45,121.11,121.64,141442,0
2017-07-11,121.91,123.21,121.2,121.44,131803,0
2017-07-12,122.43,123.09,121.54,121.61,119724,0
2017-07-13,121.59,121.82,120.7,121.68,119783,0
2017-07-14,121.61,123.38,121.61,122.33,110979,0
2017-07-17,122.31,123.83,121.73,123.04,94996,0
2017-07-18,122.8,123.37,122.37,123.1,95179,0
2017-07-19,123.3,124.78,122.89,124.35,135548,0
2017-07-20,124.57,124.65,122.92,124.24,138906,0
2017-07-21,125.05,125.66,124.2,125.14,96940,0
2017-07-24,125.13,125.87,123.93,125.12,105278,0
2017-07-25,125.51,127.15,125.38,127.08,164931,0
2017-07-26,127.07,127.31,124.92,125.71,146826,0
2017-07-27,126.08,126.41,124.2,125.01,146109,0
2017-07-28,124.61,125.07,122.85,123.18,119061,0
2017-07-31,123.21,123.9,121.8,122.05,485520,0
2017-08-01,122.67,123.28,120.87,122.74,159954,0
2017-08-02,122.74,123.58,121.58,123.04,141601,0
2017-08-03,122.82,123.93,122.57,123.05,116815,0
2017-08-04,121.26,123.34,121.26,122.43,71586,0
2017-08-07,122.34,123.82,122.34,123.45,64659,0
2017-08-08,122.95,124.01,121.86,122.42,84414,0
2017-08-09,122.08,123.64,121.07,121.55,101052,0
2017-08-10,122.02,122.39,120.81,121.18,101350,0
2017-08-11,121.7,122.97,120.94,122.54,79812,0
2017-08-14,122.91,124.82,122.26,124.59,85542,0
2017-08-15,124.55,124.88,123.46,123.72,62620,0
2017-08-16,123.53,124.93,123.19,123.83,102474,0
2017-08-17,118.85,122.68,113.89,114.58,246249,0
2017-08-18,113.85,117.17,112.81,115.93,228689,0
2017-08-21,115.63,117.95,115.63,117.24,114002,0
2017-08-22,117.25,117.88,115.92,117.31,109571,0
2017-08-23,116.87,117.23,116.35,116.4,68478,0
2017-08-24,116.36,116.36,113.41,114.49,176901,0
2017-08-25,114.95,115,114.01,114.54,110444,0
2017-08-28,114.38,114.67,113.43,114.51,146127,0
2017-08-29,114.28,115.22,113.92,115.13,123924,0
2017-08-30,114.92,115.42,114.51,115.14,92855,0
2017-08-31,115.18,116.62,113.82,115.93,172257,0
2017-09-01,115.72,117.94,115.72,117.33,138406,0
2017-09-05,117.28,118.46,116.75,118.06,176280,0
2017-09-06,118.36,118.88,116.27,118.36,192771,0
2017-09-07,118.79,118.79,115.865,117.25,132199,0
2017-09-08,116.82,117.665,115.98,117.06,98155,0
2017-09-11,117.71,119.26,117.34,117.78,111789,0
2017-09-12,117.86,118.265,116.827,117.86,128056,0
2017-09-13,116.69,118.36,116.12,117.75,109227,0
2017-09-14,117.74,118.7,117.52,117.74,133300,0
2017-09-15,117.22,118.37,117,117.89,267587,0
2017-09-18,118.06,119.61,117.7,119.34,131571,0
2017-09-19,119.01,120.105,118.75,119.02,138333,0
2017-09-20,118.81,118.95,117.64,118.03,162519,0
2017-09-21,118.21,119.4,116.79,117.73,108245,0
2017-09-22,117.71,118.98,117.41,117.5,83495,0
2017-09-25,117.32,118.06,116.96,117.72,106119,0
2017-09-26,118.06,119.35,117.43,118.9,152126,0
2017-09-27,119.31,120.34,118.06,120.25,147023,0
2017-09-28,120.49,121.24,119.595,120.28,101781,0
2017-09-29,120.72,121.24,119.82,120.12,111063,0
2017-10-02,120.68,121.33,119.66,121.279,139291,0
2017-10-03,121.4,121.84,120.71,121.74,128673,0
2017-10-04,121.74,122.425,121.15,121.93,71245,0
2017-10-05,122.26,122.94,121.84,122,85160,0
2017-10-06,121.93,122.285,121.03,121.72,74731,0
2017-10-09,121.37,122.16,120.86,121.47,146639,0
2017-10-10,122.04,122.815,120.9,121.29,98167,0
2017-10-11,120.83,122.275,120.79,121.69,89578,0
2017-10-12,121.51,122.61,121.5,122.03,74249,0
2017-10-13,122.18,122.27,120.49,120.79,91020,0
2017-10-16,120.92,122.475,119.66,121.3,93679,0
2017-10-17,121.18,122.03,119.36,119.44,87026,0
2017-10-18,119.4,120.37,119.125,120.08,74929,0
2017-10-19,119.68,119.96,118.32,119,68828,0
2017-10-20,119.51,120.02,118.095,119.58,93081,0
2017-10-23,119.34,119.98,118.21,119.04,71918,0
2017-10-24,119.22,119.32,117.59,118.89,93593,0
2017-10-25,119.05,119.48,116.25,119.06,135045,0
2017-10-26,118.43,127.105,117.45,126.85,243119,0
2017-10-27,124.99,132.72,124.85,130.8,235463,0
2017-10-30,130.02,130.32,124.11,124.26,164526,0
2017-10-31,124.77,127.68,124,125.22,391866,0
2017-11-01,126.4,126.79,124.91,126.37,126403,0
2017-11-02,126.41,126.865,124.8,125.95,120048,0
2017-11-03,125.97,127.28,125.44,126.87,104691,0
2017-11-06,126.32,126.32,123.52,124.09,101483,0
2017-11-07,124.06,124.66,123.22,123.78,77665,0
2017-11-08,123.24,125.41,122.549,124.94,74374,0
2017-11-09,124.56,124.785,122.83,124.05,70481,0
2017-11-10,123.8,124.68,118.08,123.45,92249,0
