Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.745,22.2,21.737,21.951,14188,0
2005-02-28,21.882,22.325,21.669,22.255,18964,0
2005-03-01,22.255,22.455,22.214,22.455,12596,0
2005-03-02,22.518,22.642,22.394,22.49,7528,0
2005-03-03,22.574,22.677,22.07,22.07,9555,0
2005-03-04,22.097,22.49,22.097,22.484,5646,0
2005-03-07,22.414,22.414,22.227,22.236,9265,0
2005-03-08,22.283,22.332,22.097,22.097,4924,0
2005-03-09,22.041,22.166,21.862,21.869,12740,0
2005-03-10,21.91,22.097,21.862,21.862,7672,0
2005-03-11,21.937,21.986,21.772,21.799,9555,0
2005-03-14,21.826,21.994,21.826,21.897,5501,0
2005-03-15,22.007,22.014,21.841,21.841,5357,0
2005-03-16,21.855,21.973,21.696,21.937,11437,0
2005-03-17,21.937,22.36,21.869,22.352,12740,0
2005-03-18,22.463,22.463,22.166,22.283,67320,0
2005-03-21,22.325,22.325,21.91,21.937,15200,0
2005-03-22,21.91,22.021,21.813,21.813,11872,0
2005-03-23,21.821,21.848,21.709,21.709,12306,0
2005-03-24,21.669,21.751,21.633,21.696,6370,0
2005-03-28,21.799,21.799,21.289,21.289,21572,0
2005-03-29,21.289,21.309,21.054,21.102,19110,0
2005-03-30,21.116,21.42,21.116,21.42,11582,0
2005-03-31,21.454,21.585,21.379,21.427,16649,0
2005-04-01,21.481,21.537,21.006,21.006,30112,0
2005-04-04,21.033,21.641,21.033,21.633,10714,0
2005-04-05,21.751,21.91,21.641,21.641,25626,0
2005-04-06,21.751,22.084,21.751,21.91,12740,0
2005-04-07,21.799,22.117,21.799,22.041,10569,0
2005-04-08,22.11,22.11,21.918,21.918,9265,0
2005-04-11,21.937,22.07,21.937,21.937,9265,0
2005-04-12,21.937,21.979,21.724,21.91,18532,0
2005-04-13,22.007,22.062,21.758,21.758,11437,0
2005-04-14,21.826,22.055,21.772,21.799,13173,0
2005-04-15,21.799,21.807,21.661,21.669,10858,0
2005-04-18,21.772,21.959,21.655,21.683,11582,0
2005-04-19,21.655,21.655,21.447,21.585,17517,0
2005-04-20,21.641,21.641,21.268,21.537,19978,0
2005-04-21,21.641,21.641,21.386,21.427,17662,0
2005-04-22,21.503,21.503,21.075,21.137,25769,0
2005-04-25,21.178,21.427,21.122,21.427,5067,0
2005-04-26,21.406,21.509,21.323,21.379,14188,0
2005-04-27,21.33,21.454,21.33,21.336,5936,0
2005-04-28,21.323,21.358,20.729,20.764,17229,0
2005-04-29,20.846,20.853,20.687,20.737,16794,0
2005-05-02,20.792,20.881,20.66,20.833,9989,0
2005-05-03,20.833,21.289,20.833,21.06,10281,0
2005-05-04,21.158,22.842,21.158,22.704,27797,0
2005-05-05,22.704,23.595,22.704,23.534,34022,0
2005-05-06,23.665,23.796,23.313,23.506,17808,0
2005-05-09,23.506,23.506,22.836,22.994,10425,0
2005-05-10,22.946,22.981,22.76,22.767,4924,0
2005-05-11,22.76,22.76,22.704,22.712,1881,0
2005-05-12,22.649,22.649,22.387,22.394,12162,0
2005-05-13,22.463,22.767,22.366,22.366,12162,0
2005-05-16,22.332,22.587,22.332,22.574,7816,0
2005-05-17,22.58,22.58,22.414,22.511,5791,0
2005-05-18,22.601,23.16,22.601,23.16,8975,0
2005-05-19,23.133,23.133,22.994,23.05,9265,0
2005-05-20,22.953,23.223,22.953,23.223,4924,0
2005-05-23,23.195,23.236,23.05,23.078,16504,0
2005-05-24,22.946,22.981,22.946,22.981,3909,0
2005-05-25,22.864,22.939,22.864,22.884,7383,0
2005-05-26,22.926,23.154,22.926,23.146,10714,0
2005-05-27,23.209,23.209,22.919,22.919,33877,0
2005-05-31,22.85,22.912,22.767,22.787,27652,0
2005-06-01,22.76,22.787,22.649,22.717,16070,0
2005-06-02,22.76,22.891,22.463,22.49,12016,0
2005-06-03,22.518,22.56,22.463,22.463,30981,0
2005-06-06,22.422,22.656,22.422,22.656,13897,0
2005-06-07,22.601,23.05,22.601,23.008,12596,0
2005-06-08,22.932,22.932,22.78,22.919,17229,0
2005-06-09,22.856,23.057,22.787,23.05,6660,0
2005-06-10,22.975,23.133,22.975,23.05,4200,0
2005-06-13,23.127,23.292,23.078,23.292,7383,0
2005-06-14,23.23,24.176,23.23,23.885,26060,0
2005-06-15,23.554,23.885,23.333,23.865,25045,0
2005-06-16,23.865,23.927,23.768,23.927,15200,0
2005-06-17,23.927,23.927,23.395,23.395,25769,0
2005-06-20,23.395,23.554,23.292,23.513,30402,0
2005-06-21,23.422,23.54,23.417,23.54,10281,0
2005-06-22,23.534,23.554,23.279,23.478,12596,0
2005-06-23,23.554,23.761,23.54,23.623,11292,0
2005-06-24,23.574,23.63,23.32,23.32,18097,0
2005-06-27,23.326,23.333,23.279,23.279,10858,0
2005-06-28,23.306,24.01,23.306,23.954,14622,0
2005-06-29,23.927,23.962,23.395,23.616,18241,0
2005-06-30,23.692,23.768,23.437,23.437,7239,0
2005-07-01,23.498,23.498,23.32,23.367,4055,0
2005-07-05,23.292,23.796,23.292,23.796,11437,0
2005-07-06,23.665,23.81,23.506,23.671,13173,0
2005-07-07,23.581,23.768,23.484,23.742,8975,0
2005-07-08,23.742,25.708,23.742,25.308,42997,0
2005-07-11,25.15,25.502,24.936,25.308,44302,0
2005-07-12,25.177,25.267,24.984,25.218,29678,0
2005-07-13,25.102,25.102,24.638,24.915,18386,0
2005-07-14,24.991,24.991,24.142,24.148,6660,0
2005-07-15,23.982,24.142,23.982,24.142,8251,0
2005-07-18,24.087,24.106,23.389,23.506,23163,0
2005-07-19,23.506,23.975,23.451,23.975,10281,0
2005-07-20,23.872,24.059,23.506,23.92,11437,0
2005-07-21,23.92,23.92,23.595,23.595,7672,0
2005-07-22,23.603,23.927,23.603,23.907,27506,0
2005-07-25,23.899,23.899,23.665,23.671,9409,0
2005-07-26,23.589,23.742,23.581,23.706,20848,0
2005-07-27,23.636,23.665,23.581,23.609,8685,0
2005-07-28,23.692,23.713,23.581,23.713,5936,0
2005-07-29,23.636,23.796,23.589,23.713,8541,0
2005-08-01,23.796,23.817,23.603,23.623,11437,0
2005-08-02,23.671,23.713,23.451,23.451,9700,0
2005-08-03,23.506,23.506,23.216,23.292,26349,0
2005-08-04,23.292,23.437,23.265,23.292,11872,0
2005-08-05,23.265,23.265,22.961,23.181,16794,0
2005-08-08,23.105,24.881,22.975,24.224,48353,0
2005-08-09,24.3,24.632,24.224,24.224,33587,0
2005-08-10,24.106,24.224,24.059,24.087,8975,0
2005-08-11,24.059,24.432,24.037,24.197,16504,0
2005-08-12,24.273,24.273,23.81,23.92,21716,0
2005-08-15,24.01,24.059,23.83,23.865,12740,0
2005-08-16,23.899,23.92,23.665,23.665,13608,0
2005-08-17,23.636,23.65,23.554,23.574,6948,0
2005-08-18,23.699,23.699,23.554,23.658,13897,0
2005-08-19,23.658,23.803,23.644,23.665,5212,0
2005-08-22,23.713,23.941,23.561,23.851,8685,0
2005-08-23,23.899,23.899,23.665,23.713,11872,0
2005-08-24,23.665,23.713,23.547,23.603,15925,0
2005-08-25,23.665,23.706,23.534,23.644,9555,0
2005-08-26,23.665,23.761,23.595,23.658,25480,0
2005-08-29,23.686,23.686,23.534,23.636,9121,0
2005-08-30,23.644,23.699,23.581,23.665,7092,0
2005-08-31,23.609,23.713,23.581,23.713,9555,0
2005-09-01,23.733,23.733,23.623,23.65,7672,0
2005-09-02,23.554,23.609,23.527,23.581,3909,0
2005-09-06,23.713,24.328,23.671,24.142,17662,0
2005-09-07,24.093,24.273,23.885,24.273,11437,0
2005-09-08,24.265,24.376,23.885,24.059,14042,0
2005-09-09,24.162,24.258,23.99,24.106,9409,0
2005-09-12,24.037,24.093,23.823,23.823,17229,0
2005-09-13,23.927,23.927,23.561,23.658,29098,0
2005-09-14,23.554,23.554,23.32,23.417,63990,0
2005-09-15,23.478,23.527,23.32,23.437,19254,0
2005-09-16,23.574,23.603,23.209,23.209,87008,0
2005-09-19,23.347,23.603,23.347,23.554,9121,0
2005-09-20,23.768,23.768,23.133,23.14,20558,0
2005-09-21,23.14,23.14,22.76,22.814,26495,0
2005-09-22,22.814,22.877,22.677,22.76,12740,0
2005-09-23,22.698,22.994,22.684,22.684,23597,0
2005-09-26,22.801,23.091,22.767,23.091,11292,0
2005-09-27,22.994,23.029,22.836,22.919,10714,0
2005-09-28,22.836,22.891,22.76,22.767,16214,0
2005-09-29,22.787,23.002,22.649,22.76,23597,0
2005-09-30,22.76,22.808,22.677,22.767,14188,0
2005-10-03,22.814,23.326,22.814,23.326,32575,0
2005-10-04,23.367,23.872,23.32,23.727,14332,0
2005-10-05,23.823,23.83,23.133,23.133,20703,0
2005-10-06,23.14,23.32,23.002,23.118,14478,0
2005-10-07,23.209,23.527,23.181,23.478,9845,0
2005-10-10,23.527,23.527,22.981,23.071,11582,0
2005-10-11,23.16,23.209,23.078,23.078,8107,0
2005-10-12,23.181,23.603,22.794,22.794,29244,0
2005-10-13,22.836,22.905,22.746,22.856,21426,0
2005-10-14,22.864,23.333,22.794,23.333,29098,0
2005-10-17,23.292,23.395,23.181,23.285,16649,0
2005-10-18,23.243,23.437,23.189,23.265,5357,0
2005-10-19,23.32,23.823,23.32,23.81,25189,0
2005-10-20,23.872,23.934,23.437,23.471,8107,0
2005-10-21,23.471,23.851,23.471,23.81,4344,0
2005-10-24,23.872,24.037,23.844,24.037,10281,0
2005-10-25,24.114,24.114,23.692,23.872,6660,0
2005-10-26,23.927,23.982,23.623,23.623,6370,0
2005-10-27,23.692,23.692,23.326,23.347,15636,0
2005-10-28,23.395,23.527,23.347,23.478,8251,0
2005-10-31,23.395,23.478,23.257,23.306,14478,0
2005-11-01,23.251,23.382,23.236,23.32,6370,0
2005-11-02,23.395,24.273,23.395,24.245,24902,0
2005-11-03,24.142,24.265,23.927,24.211,11292,0
2005-11-04,24.224,24.542,24.189,24.514,9989,0
2005-11-07,24.452,24.452,24.273,24.438,12884,0
2005-11-08,24.355,24.577,24.308,24.514,16794,0
2005-11-09,24.522,24.831,24.522,24.666,7816,0
2005-11-10,24.674,25.053,24.569,25.053,10133,0
2005-11-11,25.053,25.177,24.984,25.122,4633,0
2005-11-14,25.075,25.075,24.729,24.729,3765,0
2005-11-15,24.729,24.729,23.899,23.927,26782,0
2005-11-16,23.927,23.927,23.354,23.484,20992,0
2005-11-17,23.484,23.506,23.347,23.451,15925,0
2005-11-18,23.527,23.527,23.395,23.402,7528,0
2005-11-21,23.347,23.554,23.078,23.527,19689,0
2005-11-22,23.603,24.121,23.561,24.121,15636,0
2005-11-23,24.059,24.169,23.982,23.982,20558,0
2005-11-25,23.872,23.879,23.699,23.699,2026,0
2005-11-28,23.823,23.823,23.471,23.527,9409,0
2005-11-29,23.554,23.83,23.554,23.768,4924,0
2005-11-30,23.692,23.872,23.665,23.692,16504,0
2005-12-01,23.782,23.872,23.692,23.844,23018,0
2005-12-02,23.899,23.899,23.492,23.644,11148,0
2005-12-05,23.581,23.581,23.105,23.251,16214,0
2005-12-06,23.209,23.209,23.029,23.037,9845,0
2005-12-07,22.994,22.994,22.677,22.698,15636,0
2005-12-08,22.698,22.919,22.698,22.856,14332,0
2005-12-09,22.891,23.306,22.891,23.292,10133,0
2005-12-12,23.367,23.375,23.209,23.236,14042,0
2005-12-13,23.236,23.236,23.133,23.181,25626,0
2005-12-14,23.181,23.279,23.181,23.279,13753,0
2005-12-15,23.354,23.395,23.298,23.395,18821,0
2005-12-16,23.554,24.59,23.554,24.265,77597,0
2005-12-19,24.142,24.459,24.142,24.383,15780,0
2005-12-20,24.383,24.404,23.99,24.273,9845,0
2005-12-21,24.383,24.59,24.224,24.59,9700,0
2005-12-22,24.674,24.735,24.59,24.638,8251,0
2005-12-23,24.729,24.915,24.674,24.826,6081,0
2005-12-27,24.701,24.708,24.197,24.245,8541,0
2005-12-28,24.355,24.432,24.065,24.197,4924,0
2005-12-29,24.273,24.273,23.941,23.941,5212,0
2005-12-30,23.851,23.927,23.581,23.581,10569,0
2006-01-03,23.609,23.609,22.988,23.292,17517,0
2006-01-04,23.236,23.375,23.216,23.367,3620,0
2006-01-05,23.382,23.382,23.133,23.251,21137,0
2006-01-06,23.251,23.92,23.181,23.775,17373,0
2006-01-09,23.775,24.037,23.65,23.823,10425,0
2006-01-10,23.713,24.466,23.713,24.466,30112,0
2006-01-11,24.466,24.674,24.349,24.466,33587,0
2006-01-12,24.404,24.404,23.782,23.782,10281,0
2006-01-13,23.796,24.1,23.796,23.81,12596,0
2006-01-17,23.692,23.727,23.547,23.554,13173,0
2006-01-18,23.554,23.554,23.279,23.279,7672,0
2006-01-19,23.395,23.636,23.395,23.581,8107,0
2006-01-20,23.506,23.574,23.367,23.574,14042,0
2006-01-23,23.527,23.527,23.417,23.492,10858,0
2006-01-24,23.498,23.872,23.422,23.865,18097,0
2006-01-25,23.927,23.927,22.919,23.417,23163,0
2006-01-26,23.527,24.01,23.382,24.01,12596,0
2006-01-27,24.087,24.383,24.087,24.335,9409,0
2006-01-30,24.335,24.335,24.024,24.093,12740,0
2006-01-31,24.169,24.887,24.121,24.887,49947,0
2006-02-01,24.887,25.102,24.887,25.018,14478,0
2006-02-02,24.978,25.005,24.618,24.618,7816,0
2006-02-03,24.674,25.232,24.652,24.969,19689,0
2006-02-06,24.969,25.018,24.804,25.018,7528,0
2006-02-07,25.018,25.094,24.991,24.991,4633,0
2006-02-08,24.991,25.018,24.542,24.59,11148,0
2006-02-09,24.646,24.701,24.527,24.527,8107,0
2006-02-10,24.569,24.569,24.037,24.3,15925,0
2006-02-13,24.404,24.432,24.114,24.114,9555,0
2006-02-14,24.245,24.776,24.245,24.646,8107,0
2006-02-15,24.618,24.915,24.618,24.729,14188,0
2006-02-16,24.729,24.95,24.729,24.756,24613,0
2006-02-17,24.37,24.527,23.742,23.851,58055,0
2006-02-21,23.962,23.99,23.292,23.292,20124,0
2006-02-22,23.333,23.367,23.14,23.14,88600,0
2006-02-23,23.14,23.306,22.926,22.926,27941,0
2006-02-24,22.642,23.174,22.642,23.091,16649,0
2006-02-27,23.091,23.941,23.091,23.927,23597,0
2006-02-28,23.907,24.031,23.83,23.879,16649,0
2006-03-01,23.934,24.003,23.865,23.962,17662,0
2006-03-02,24.045,24.3,23.686,24.1,18532,0
2006-03-03,24.018,24.404,23.692,23.692,12596,0
2006-03-06,23.699,23.699,22.76,22.801,25189,0
2006-03-07,22.898,22.939,22.531,22.69,33443,0
2006-03-08,22.704,22.981,22.649,22.877,13319,0
2006-03-09,22.926,23.071,22.593,22.981,54146,0
2006-03-10,22.842,23.084,22.76,22.975,22149,0
2006-03-13,22.975,23.113,22.905,22.946,29678,0
2006-03-14,22.946,23.195,22.946,22.981,19978,0
2006-03-15,23.037,23.14,22.898,23.071,10281,0
2006-03-16,23.037,23.037,22.814,23.008,17229,0
2006-03-17,23.008,23.658,23.008,23.658,68188,0
2006-03-20,23.581,24.08,23.547,24.08,13464,0
2006-03-21,24.1,24.258,23.941,24.003,17808,0
2006-03-22,23.969,24.279,23.969,24.279,9265,0
2006-03-23,24.183,24.652,24.127,24.542,22149,0
2006-03-24,24.48,25.053,24.48,25.053,14478,0
2006-03-27,25.039,25.15,25.012,25.018,9845,0
2006-03-28,24.95,25.406,24.95,25.323,9845,0
2006-03-29,25.232,25.654,25.232,25.627,33009,0
2006-03-30,25.646,25.654,25.218,25.302,12450,0
2006-03-31,25.302,26.925,25.302,26.835,81072,0
2006-04-03,26.773,26.98,26.732,26.801,37350,0
2006-04-04,26.766,27.291,26.766,27.291,35034,0
2006-04-05,27.207,27.291,26.98,27.236,18964,0
2006-04-06,27.236,27.567,27.236,27.456,17373,0
2006-04-07,27.484,27.733,26.966,26.966,23018,0
2006-04-10,26.974,26.974,26.552,26.635,23597,0
2006-04-11,26.746,26.822,26.608,26.711,17083,0
2006-04-12,26.635,27.118,26.635,26.994,12162,0
2006-04-13,26.994,27.291,26.966,27.263,17083,0
2006-04-17,27.207,27.304,27.18,27.202,16937,0
2006-04-18,27.263,27.982,27.263,27.982,31995,0
2006-04-19,28.03,29.529,28.016,29.529,68188,0
2006-04-20,29.529,29.964,29.529,29.875,23453,0
2006-04-21,30.005,30.772,29.908,30.731,64714,0
2006-04-24,30.785,31.85,30.785,31.85,82954,0
2006-04-25,31.989,33.128,31.96,33.051,95261,0
2006-04-26,32.858,33.474,32.775,33.314,72098,0
2006-04-27,33.183,33.432,33.031,33.356,39668,0
2006-04-28,33.128,33.156,32.844,32.913,35034,0
2006-05-01,32.775,32.789,32.008,32.14,120741,0
2006-05-02,32.14,32.14,30.937,31.098,100185,0
2006-05-03,31.098,31.36,31,31.36,57185,0
2006-05-04,31.36,31.415,31.111,31.415,14768,0
2006-05-05,31.49,31.594,31.388,31.443,12306,0
2006-05-08,31.222,31.256,30.965,30.973,10569,0
2006-05-09,31.028,31.028,30.683,30.946,25480,0
2006-05-10,30.946,30.946,30.456,30.456,12306,0
2006-05-11,30.323,30.323,29.529,29.529,39958,0
2006-05-12,29.612,29.612,28.603,28.638,28230,0
2006-05-15,28.638,29.385,28.548,29.101,30112,0
2006-05-16,29.239,29.543,29.232,29.391,14478,0
2006-05-17,29.253,29.619,28.997,29.391,15346,0
2006-05-18,29.363,29.418,28.708,28.783,12884,0
2006-05-19,28.783,29.903,28.763,29.722,26928,0
2006-05-22,29.336,29.881,29.025,29.391,44011,0
2006-05-23,29.529,29.701,29.308,29.515,26060,0
2006-05-24,29.612,29.612,28.658,29.149,42997,0
2006-05-25,29.279,30.268,28.873,30.241,20558,0
2006-05-26,30.344,30.841,30.046,30.046,21716,0
2006-05-30,29.937,30.04,29.329,29.336,24902,0
2006-05-31,29.363,29.992,29.363,29.64,12306,0
2006-06-01,29.751,30.241,29.695,30.109,18386,0
2006-06-02,30.102,30.268,29.529,29.583,15925,0
2006-06-05,29.446,29.446,28.307,28.383,47195,0
2006-06-06,28.292,28.672,28.279,28.645,29098,0
2006-06-07,28.735,29.44,28.735,29.211,20848,0
2006-06-08,29.211,29.743,28.556,29.743,21281,0
2006-06-09,29.853,30.033,29.708,29.722,10425,0
2006-06-12,29.64,29.64,28.783,28.783,17808,0
2006-06-13,28.658,28.735,28.279,28.383,25769,0
2006-06-14,28.375,28.383,27.67,27.982,31562,0
2006-06-15,28.085,28.397,28.03,28.272,19689,0
2006-06-16,28.272,28.438,28.106,28.245,83243,0
2006-06-19,28.355,28.41,27.836,27.836,18386,0
2006-06-20,27.836,28.058,27.726,27.726,18097,0
2006-06-21,27.809,27.864,27.588,27.615,48499,0
2006-06-22,27.56,27.56,27.146,27.506,30256,0
2006-06-23,27.388,27.67,27.319,27.588,20414,0
2006-06-26,27.726,28.003,27.726,27.954,15346,0
2006-06-27,28.085,28.783,27.747,27.747,24322,0
2006-06-28,27.719,28.279,27.719,28.279,10858,0
2006-06-29,28.383,29.039,28.383,28.783,28521,0
2006-06-30,28.763,28.763,28.334,28.535,26495,0
2006-07-03,28.527,28.942,28.48,28.942,8541,0
2006-07-05,28.81,28.873,28.556,28.797,15200,0
2006-07-06,28.915,29.474,28.915,29.468,17229,0
2006-07-07,29.557,29.667,28.984,29.059,8107,0
2006-07-10,29.177,29.958,29.177,29.881,13608,0
2006-07-11,29.881,29.984,29.391,29.984,11727,0
2006-07-12,29.875,30.046,29.853,29.903,14042,0
2006-07-13,29.778,29.778,28.818,28.873,22440,0
2006-07-14,28.873,28.873,28.328,28.362,16359,0
2006-07-17,28.272,28.328,28.003,28.113,14332,0
2006-07-18,28.113,28.575,27.864,28.575,16504,0
2006-07-19,28.658,29.279,28.658,29.253,17953,0
2006-07-20,29.253,29.356,28.984,29.052,10425,0
2006-07-21,29.052,29.052,28.438,28.79,12596,0
2006-07-24,28.9,29.557,28.9,29.557,10858,0
2006-07-25,29.446,29.751,29.253,29.474,17808,0
2006-07-26,29.474,29.716,29.418,29.564,7672,0
2006-07-27,29.695,29.716,29.204,29.232,14768,0
2006-07-28,29.308,29.64,29.225,29.274,26782,0
2006-07-31,29.405,29.751,29.398,29.495,22873,0
2006-08-01,29.363,29.599,28.845,28.997,32719,0
2006-08-02,29.067,29.198,28.444,28.548,22873,0
2006-08-03,28.575,28.713,28.527,28.679,21137,0
2006-08-04,28.81,29.031,28.058,28.189,20124,0
2006-08-07,28.085,28.085,27.836,28.009,21716,0
2006-08-08,28.009,28.113,27.615,27.651,25480,0
2006-08-09,27.781,27.974,27.484,27.864,16794,0
2006-08-10,27.809,27.919,27.56,27.719,22005,0
2006-08-11,27.664,27.67,27.07,27.54,21281,0
2006-08-14,27.679,28.465,27.679,28.003,16504,0
2006-08-15,28.134,28.375,28.058,28.355,12596,0
2006-08-16,28.438,28.658,28.397,28.48,11292,0
2006-08-17,28.383,28.541,28.258,28.541,9121,0
2006-08-18,28.541,28.575,28.175,28.438,8396,0
2006-08-21,28.424,28.541,28.32,28.541,6948,0
2006-08-22,28.541,28.708,28.41,28.708,4489,0
2006-08-23,28.708,28.708,28.355,28.452,6225,0
2006-08-24,28.383,28.383,28.189,28.328,8832,0
2006-08-25,28.369,28.369,28.161,28.32,4778,0
2006-08-28,28.32,28.832,28.32,28.832,8396,0
2006-08-29,28.942,29.908,28.873,29.881,15056,0
2006-08-30,29.964,30.304,29.916,30.192,13897,0
2006-08-31,30.296,30.344,29.604,29.695,15636,0
2006-09-01,29.695,30.289,29.695,30.165,10714,0
2006-09-05,30.082,30.456,30.082,30.4,8832,0
2006-09-06,30.296,30.296,29.95,30.046,6515,0
2006-09-07,30.046,30.13,29.908,29.984,9989,0
2006-09-08,29.93,30.241,29.853,30.241,9265,0
2006-09-11,30.198,30.344,30.027,30.309,7092,0
2006-09-12,30.309,30.683,30.309,30.683,16504,0
2006-09-13,30.688,30.717,30.171,30.344,27072,0
2006-09-14,30.344,30.393,30.102,30.393,10281,0
2006-09-15,30.524,30.717,30.524,30.607,38511,0
2006-09-18,30.537,30.599,30.344,30.537,4924,0
2006-09-19,30.537,30.537,29.978,30.304,11148,0
2006-09-20,30.441,30.841,30.441,30.759,21137,0
2006-09-21,30.869,30.952,30.593,30.731,6370,0
2006-09-22,30.731,30.731,30.157,30.4,22149,0
2006-09-25,30.4,30.448,30.275,30.365,15200,0
2006-09-26,30.456,30.62,29.853,29.881,17953,0
2006-09-27,29.903,29.984,29.619,29.743,9121,0
2006-09-28,29.798,30.019,29.751,30.005,10858,0
2006-09-29,30.075,30.22,29.999,30.165,24033,0
2006-10-02,30.075,30.109,29.612,29.806,16214,0
2006-10-03,29.798,30.068,29.599,29.944,13608,0
2006-10-04,29.937,31.048,29.937,31.048,15200,0
2006-10-05,30.952,31.546,30.937,31.443,17373,0
2006-10-06,31.332,32.202,31.332,31.975,19833,0
2006-10-09,31.905,32.271,31.856,32.251,17373,0
2006-10-10,32.313,32.886,32.113,32.865,23163,0
2006-10-11,32.872,32.955,32.451,32.478,14188,0
2006-10-12,32.583,32.747,32.533,32.747,9700,0
2006-10-13,32.858,33.073,32.747,32.968,15490,0
2006-10-16,32.886,32.921,32.692,32.713,13173,0
2006-10-17,32.583,32.803,32.583,32.803,6660,0
2006-10-18,32.692,32.886,32.478,32.609,13173,0
2006-10-19,32.692,33.024,32.692,32.858,13897,0
2006-10-20,32.941,33.01,32.858,32.949,6370,0
2006-10-23,32.886,33.024,32.769,32.907,8541,0
2006-10-24,32.907,32.907,32.782,32.844,6081,0
2006-10-25,32.955,33.156,32.775,33.031,11292,0
2006-10-26,33.031,33.722,32.996,33.722,11872,0
2006-10-27,33.722,33.977,33.46,33.466,13029,0
2006-10-30,33.57,33.769,33.57,33.57,18821,0
2006-10-31,33.432,33.57,33.135,33.418,20703,0
2006-11-01,33.432,33.439,32.202,32.313,21281,0
2006-11-02,32.202,32.202,31.567,31.698,30112,0
2006-11-03,31.767,32.409,31.443,32.409,20848,0
2006-11-06,32.409,32.431,32.092,32.202,18964,0
2006-11-07,32.119,32.416,31.656,31.753,17662,0
2006-11-08,31.656,32.147,31.656,32.092,12884,0
2006-11-09,32.195,32.229,32.016,32.195,12596,0
2006-11-10,32.14,32.14,31.905,32.092,11148,0
2006-11-13,32.098,32.313,32.098,32.313,9989,0
2006-11-14,32.313,32.423,31.87,32.423,13173,0
2006-11-15,32.513,32.968,32.513,32.968,23163,0
2006-11-16,33.107,33.183,33.024,33.183,11872,0
2006-11-17,33.183,33.508,33.162,33.508,6370,0
2006-11-20,33.57,33.785,33.508,33.785,7963,0
2006-11-21,33.785,33.785,33.57,33.769,13897,0
2006-11-22,33.867,34.089,33.867,33.937,8832,0
2006-11-24,33.812,33.937,33.79,33.908,3039,0
2006-11-27,33.812,33.818,32.637,32.665,16070,0
2006-11-28,32.665,32.996,32.326,32.423,25480,0
2006-11-29,32.431,32.637,32.431,32.637,11727,0
2006-11-30,32.645,33.653,32.555,33.57,37205,0
2006-12-01,33.673,33.729,32.803,33.39,23742,0
2006-12-04,33.46,33.929,33.356,33.831,15780,0
2006-12-05,33.729,34.199,33.729,34.116,13029,0
2006-12-06,34.033,34.033,33.46,33.584,12596,0
2006-12-07,33.584,33.617,33.217,33.487,10281,0
2006-12-08,33.542,33.763,33.405,33.584,8975,0
2006-12-11,33.625,33.625,33.19,33.245,11582,0
2006-12-12,33.363,33.363,32.431,32.789,15056,0
2006-12-13,32.927,32.962,32.769,32.858,9700,0
2006-12-14,32.968,33.259,32.803,33.259,13608,0
2006-12-15,33.259,33.279,32.216,32.347,31562,0
2006-12-18,32.347,32.844,31.989,32.113,17517,0
2006-12-19,32.022,32.022,31.456,31.656,20124,0
2006-12-20,31.546,31.767,31.443,31.58,12450,0
2006-12-21,31.629,32.008,31.574,31.989,16070,0
2006-12-22,32.043,32.202,31.884,32.119,11005,0
2006-12-26,32.202,32.313,32.092,32.299,8541,0
2006-12-27,32.347,32.685,32.257,32.609,15780,0
2006-12-28,32.533,32.583,32.334,32.555,16794,0
2006-12-29,32.604,32.692,32.444,32.679,24322,0
2007-01-03,32.609,33.79,32.609,33.363,30546,0
2007-01-04,33.363,33.653,33.135,33.653,15056,0
2007-01-05,33.563,33.563,32.865,33.024,22585,0
2007-01-08,32.983,33.141,32.706,33.059,13753,0
2007-01-09,33.01,33.01,32.533,32.872,15780,0
2007-01-10,32.747,32.747,32.423,32.609,11727,0
2007-01-11,32.609,33.341,32.609,33.156,10281,0
2007-01-12,33.211,33.211,33.024,33.197,7383,0
2007-01-16,33.287,33.563,33.183,33.521,19110,0
2007-01-17,33.521,33.86,33.515,33.805,15346,0
2007-01-18,33.785,34.275,33.729,34.219,15346,0
2007-01-19,34.33,34.384,33.957,34.226,15780,0
2007-01-22,34.089,34.089,33.612,33.756,20848,0
2007-01-23,33.729,33.729,33.46,33.612,17229,0
2007-01-24,33.598,33.756,33.598,33.756,7383,0
2007-01-25,33.749,33.785,33.314,33.487,12450,0
2007-01-26,33.418,33.494,32.968,33.405,19978,0
2007-01-29,33.384,33.625,33.294,33.563,11005,0
2007-01-30,33.542,33.542,33.349,33.377,17808,0
2007-01-31,33.294,34.275,33.217,34.275,16214,0
2007-02-01,34.309,34.378,34.067,34.17,33009,0
2007-02-02,34.17,34.191,34.061,34.185,25913,0
2007-02-05,34.17,34.813,34.17,34.765,33443,0
2007-02-06,34.793,34.93,34.661,34.93,19399,0
2007-02-07,34.924,35.137,34.828,35.137,18241,0
2007-02-08,35.137,35.318,35.041,35.318,10858,0
2007-02-09,35.207,35.262,34.93,35.248,12740,0
2007-02-12,35.165,35.262,35.151,35.173,13029,0
2007-02-13,35.132,36.112,35.132,36.112,36916,0
2007-02-14,36.112,36.561,36.112,36.513,31126,0
2007-02-15,36.513,36.54,35.642,35.808,17373,0
2007-02-16,35.808,35.862,35.096,35.456,23888,0
2007-02-20,35.365,35.752,35.234,35.752,15346,0
2007-02-21,35.698,35.746,35.462,35.655,11582,0
2007-02-22,35.635,35.801,35.394,35.794,15056,0
2007-02-23,35.739,36.291,35.739,35.89,18964,0
2007-02-26,36.188,36.299,35.477,35.711,32430,0
2007-02-27,35.601,35.601,34.495,34.503,24466,0
2007-02-28,34.503,34.848,33.729,34.503,45315,0
2007-03-01,34.046,34.15,33.812,33.977,31562,0
2007-03-02,33.929,33.929,32.837,32.858,47195,0
2007-03-05,32.65,32.893,31.933,32.077,38944,0
2007-03-06,32.292,32.403,30.717,31.574,78177,0
2007-03-07,31.456,32.458,31.035,32.292,40392,0
2007-03-08,32.403,32.72,31.891,32.713,37350,0
2007-03-09,32.852,33.515,32.458,32.852,29822,0
2007-03-12,32.583,32.837,32.499,32.789,11727,0
2007-03-13,32.692,32.983,32.555,32.727,35613,0
2007-03-14,32.589,32.713,32.127,32.7,23453,0
2007-03-15,32.72,32.837,32.596,32.761,14042,0
2007-03-16,32.769,32.921,32.589,32.824,44735,0
2007-03-19,32.962,33.384,32.962,33.322,22585,0
2007-03-20,33.238,33.384,33.238,33.384,11148,0
2007-03-21,33.452,33.984,33.439,33.95,33009,0
2007-03-22,34.039,34.316,33.998,34.295,16649,0
2007-03-23,34.309,34.508,34.268,34.413,19833,0
2007-03-26,34.378,34.427,34.213,34.365,14478,0
2007-03-27,34.33,34.393,34.205,34.302,14622,0
2007-03-28,34.178,34.384,34.144,34.378,57618,0
2007-03-29,34.475,34.613,34.302,34.613,21716,0
2007-03-30,34.717,35.234,34.475,35.234,44011,0
2007-04-02,35.2,35.78,35.151,35.774,43577,0
2007-04-03,35.849,36.098,35.684,35.752,29098,0
2007-04-04,35.725,35.725,35.441,35.504,16359,0
2007-04-05,35.504,35.725,35.504,35.608,10281,0
2007-04-09,35.538,35.711,35.441,35.566,50814,0
2007-04-10,35.497,35.574,35.394,35.504,17373,0
2007-04-11,35.504,35.725,34.971,35.096,28521,0
2007-04-12,35.089,35.089,34.806,34.951,15200,0
2007-04-13,34.951,35.117,34.703,35.117,14332,0
2007-04-16,35.117,35.242,35.103,35.207,15780,0
2007-04-17,35.228,35.275,34.98,35.076,8685,0
2007-04-18,35.034,35.11,34.869,34.889,8685,0
2007-04-19,34.806,34.806,34.309,34.406,18532,0
2007-04-20,34.806,34.869,34.503,34.696,14188,0
2007-04-23,34.703,34.737,34.42,34.551,17953,0
2007-04-24,34.599,34.599,34.067,34.268,19110,0
2007-04-25,34.351,34.351,34.108,34.246,19254,0
2007-04-26,34.246,34.309,34.094,34.15,9845,0
2007-04-27,34.15,34.17,33.874,34.089,13897,0
2007-04-30,34.094,34.15,33.625,33.777,32719,0
2007-05-01,33.818,33.825,33.418,33.756,25480,0
2007-05-02,33.708,34.275,33.708,34.275,22585,0
2007-05-03,34.261,34.337,34.067,34.268,13319,0
2007-05-04,34.322,34.33,33.874,34.116,16359,0
2007-05-07,34.116,34.44,34.039,34.365,13029,0
2007-05-08,34.261,34.309,33.881,34.089,25769,0
2007-05-09,33.549,34.089,33.549,34.039,38511,0
2007-05-10,34.081,34.081,33.335,33.349,23597,0
2007-05-11,33.335,33.715,33.294,33.377,16214,0
2007-05-14,33.287,33.322,32.555,32.797,26782,0
2007-05-15,32.797,32.852,32.583,32.583,9700,0
2007-05-16,32.617,33.101,32.617,32.976,72243,0
2007-05-17,32.921,32.921,32.403,32.713,60372,0
2007-05-18,32.72,32.72,32.528,32.7,15346,0
2007-05-21,33.093,33.397,33.093,33.397,122477,0
2007-05-22,33.411,33.715,33.411,33.653,49658,0
2007-05-23,33.666,33.769,33.604,33.653,52699,0
2007-05-24,33.68,33.749,33.232,33.349,35613,0
2007-05-25,33.424,33.763,33.363,33.763,12306,0
2007-05-29,33.79,33.95,33.693,33.95,10858,0
2007-05-30,33.673,34.482,33.673,34.205,41260,0
2007-05-31,34.337,34.681,34.337,34.647,23742,0
2007-06-01,34.785,34.91,34.668,34.91,19254,0
2007-06-04,35.076,35.076,34.164,34.744,37642,0
2007-06-05,34.613,34.82,34.268,34.427,25626,0
2007-06-06,34.295,34.508,34.033,34.42,23888,0
2007-06-07,34.295,34.413,33.846,33.846,58778,0
2007-06-08,33.639,34.647,33.639,34.613,17517,0
2007-06-11,34.475,34.758,34.475,34.508,17083,0
2007-06-12,34.295,34.517,33.722,34.343,44156,0
2007-06-13,34.357,34.447,34.164,34.42,25480,0
2007-06-14,34.508,34.62,34.178,34.468,28809,0
2007-06-15,34.951,35.622,34.951,35.622,39668,0
2007-06-18,35.629,35.629,35.456,35.56,12016,0
2007-06-19,35.414,35.629,35.173,35.47,12740,0
2007-06-20,35.497,35.574,34.295,34.351,20124,0
2007-06-21,34.295,34.495,34.012,34.495,27797,0
2007-06-22,34.495,34.661,34.129,34.295,64134,0
2007-06-25,34.295,35.642,34.295,34.778,50814,0
2007-06-26,34.98,35.394,34.778,34.841,31706,0
2007-06-27,34.709,35.483,34.371,35.456,57330,0
2007-06-28,35.533,36.077,35.394,35.953,26205,0
2007-06-29,36.098,36.194,35.456,35.635,30837,0
2007-07-02,35.801,35.801,34.999,35.234,28521,0
2007-07-03,35.207,35.207,34.999,35.179,5646,0
2007-07-05,35.041,35.11,34.737,35.007,15925,0
2007-07-06,35.007,35.007,34.722,34.896,12306,0
2007-07-09,34.82,34.855,34.495,34.681,16070,0
2007-07-10,34.523,34.536,33.805,33.915,37931,0
2007-07-11,33.818,34.413,33.818,34.378,42562,0
2007-07-12,34.454,34.93,34.309,34.93,26928,0
2007-07-13,34.806,35.303,34.744,35.303,18097,0
2007-07-16,35.256,35.256,34.378,34.833,20992,0
2007-07-17,34.806,35.179,34.495,35.159,16937,0
2007-07-18,35.007,35.207,34.785,35.076,21426,0
2007-07-19,35.242,35.98,34.869,34.958,50669,0
2007-07-20,34.874,34.889,34.365,34.495,39813,0
2007-07-23,34.571,34.647,34.406,34.413,28377,0
2007-07-24,34.406,34.503,33.901,33.984,40537,0
2007-07-25,34.157,34.157,33.439,33.591,36627,0
2007-07-26,33.253,33.308,32.824,33.031,52699,0
2007-07-27,32.899,32.983,32.624,32.637,63411,0
2007-07-30,32.692,32.893,32.237,32.326,47341,0
2007-07-31,32.52,32.52,31.899,32.092,56750,0
2007-08-01,32.03,32.292,31.684,32.168,39234,0
2007-08-02,32.16,32.237,31.449,31.856,55014,0
2007-08-03,31.856,31.856,31.008,31.152,49077,0
2007-08-06,31.436,31.726,31.2,31.546,58344,0
2007-08-07,31.629,31.629,31.132,31.263,68911,0
2007-08-08,31.504,31.794,31.173,31.428,65003,0
2007-08-09,31.276,31.436,30.883,31,55738,0
2007-08-10,30.896,31.713,30.821,31.47,83823,0
2007-08-13,31.636,32.077,31.608,31.65,50669,0
2007-08-14,31.801,31.801,30.724,30.724,41984,0
2007-08-15,30.724,30.973,30.179,30.212,33877,0
2007-08-16,30.212,31.753,29.984,31.753,102789,0
2007-08-17,32.609,33.183,31.352,32.789,70938,0
2007-08-20,32.872,33.018,32.604,32.865,21426,0
2007-08-21,32.921,33.065,32.188,32.561,40102,0
2007-08-22,32.789,32.824,32.085,32.423,26639,0
2007-08-23,32.617,32.617,31.58,31.718,46473,0
2007-08-24,31.781,31.781,30.987,31.587,38221,0
2007-08-27,31.546,32.431,30.883,31.975,146800,0
2007-08-28,32.016,32.057,31.186,31.194,75427,0
2007-08-29,31.422,31.636,31.347,31.532,40970,0
2007-08-30,31.38,31.553,31.332,31.518,22295,0
2007-08-31,31.629,31.629,31.132,31.532,45025,0
2007-09-04,31.456,31.594,31.36,31.36,22873,0
2007-09-05,31.352,31.477,31.084,31.38,20414,0
2007-09-06,31.409,31.463,31.098,31.228,26495,0
2007-09-07,30.937,30.973,30.669,30.827,40682,0
2007-09-10,30.896,31,30.207,30.78,40246,0
2007-09-11,30.869,31.173,30.78,31.084,36482,0
2007-09-12,31.098,31.374,30.599,30.704,33297,0
2007-09-13,30.952,31.124,30.704,31,21716,0
2007-09-14,30.869,30.89,30.552,30.8,23888,0
2007-09-17,30.772,30.813,30.207,30.469,34022,0
2007-09-18,30.524,31.076,30.323,30.965,36916,0
2007-09-19,31.145,31.532,30.965,31.415,37642,0
2007-09-20,31.532,31.532,31.028,31.124,26495,0
2007-09-21,31.297,31.485,31.256,31.291,47630,0
2007-09-24,31.236,31.38,30.697,30.704,30256,0
2007-09-25,30.62,30.724,30.212,30.309,28809,0
2007-09-26,30.35,30.503,30.309,30.393,14622,0
2007-09-27,30.448,30.558,30.337,30.337,51830,0
2007-09-28,30.337,30.434,30.179,30.296,41260,0
2007-10-01,30.248,30.869,30.22,30.78,32719,0
2007-10-02,30.78,30.848,30.765,30.835,17662,0
2007-10-03,30.697,30.794,30.434,30.496,23888,0
2007-10-04,30.503,30.738,30.241,30.241,29244,0
2007-10-05,30.434,30.517,30.4,30.461,26060,0
2007-10-08,30.456,30.483,30.165,30.165,19833,0
2007-10-09,30.227,30.386,30.227,30.233,37497,0
2007-10-10,30.331,30.579,30.233,30.531,24613,0
2007-10-11,30.697,31.263,30.537,30.869,53422,0
2007-10-12,30.869,31.07,30.869,30.952,19254,0
2007-10-15,30.924,31.035,30.579,30.579,25769,0
2007-10-16,30.607,30.688,30.434,30.489,32719,0
2007-10-17,30.607,30.794,30.441,30.558,31706,0
2007-10-18,30.469,30.751,30.379,30.751,19544,0
2007-10-19,30.731,30.8,30.233,30.304,42706,0
2007-10-22,30.152,30.607,30.152,30.537,21861,0
2007-10-23,30.634,30.744,30.483,30.642,22440,0
2007-10-24,30.552,30.973,30.469,30.896,38944,0
2007-10-25,30.932,31.166,30.869,31.166,61529,0
2007-10-26,31.38,31.546,31.297,31.54,20992,0
2007-10-29,31.525,31.642,31.236,31.256,48642,0
2007-10-30,31.18,31.436,31.18,31.352,43721,0
2007-10-31,31.352,31.401,31.124,31.401,42997,0
2007-11-01,31.18,31.325,30.697,30.821,46327,0
2007-11-02,30.896,31.325,30.821,31,26205,0
2007-11-05,30.661,30.869,30.406,30.511,37525,0
2007-11-06,30.331,30.475,30.171,30.434,43432,0
2007-11-07,30.35,30.372,29.832,29.86,49658,0
2007-11-08,29.756,30.123,29.35,29.604,77018,0
2007-11-09,29.474,30.289,29.474,30.171,44592,0
2007-11-12,30.171,30.91,30.082,30.91,78469,0
2007-11-13,31.124,31.436,31,31.436,62975,0
2007-11-14,31.436,31.436,30.379,30.483,80928,0
2007-11-15,30.296,30.586,30.005,30.233,49511,0
2007-11-16,30.359,30.697,30.116,30.627,79626,0
2007-11-19,30.469,30.634,29.84,30.019,45426,0
2007-11-20,30.005,30.393,29.632,30.152,46618,0
2007-11-21,29.93,30.359,29.853,30.296,24178,0
2007-11-23,30.372,30.524,30.261,30.441,12740,0
2007-11-26,30.406,30.669,30.233,30.323,27072,0
2007-11-27,30.406,31,30.337,30.946,75829,0
2007-11-28,31.194,31.499,31.07,31.38,48209,0
2007-11-29,31.263,31.449,30.869,30.965,42418,0
2007-11-30,31.347,31.347,30.841,30.959,45749,0
2007-12-03,30.91,31.084,30.807,30.807,31270,0
2007-12-04,30.655,30.869,30.434,30.441,49658,0
2007-12-05,30.744,30.744,30.448,30.572,31706,0
2007-12-06,30.511,30.697,30.511,30.697,32141,0
2007-12-07,30.724,30.724,30.552,30.634,21572,0
2007-12-10,30.634,30.704,30.483,30.537,20414,0
2007-12-11,30.607,30.697,29.743,29.778,44156,0
2007-12-12,30.406,30.406,29.502,29.86,42274,0
2007-12-13,29.667,29.95,29.515,29.847,44592,0
2007-12-14,29.654,29.922,29.543,29.543,35758,0
2007-12-17,29.453,29.784,29.453,29.667,20124,0
2007-12-18,29.908,29.908,29.578,29.77,28377,0
2007-12-19,29.508,29.826,29.508,29.64,36049,0
2007-12-20,29.688,29.806,29.398,29.806,29244,0
2007-12-21,30.171,30.296,29.722,30.296,77163,0
2007-12-24,30.296,30.724,30.296,30.717,15346,0
2007-12-26,30.717,30.91,30.545,30.856,20270,0
2007-12-27,30.856,30.89,30.503,30.62,21716,0
2007-12-28,30.648,30.704,30.04,30.068,28953,0
2007-12-31,30.046,30.207,30.005,30.102,32863,0
2008-01-02,30.171,30.304,29.847,29.875,30546,0
2008-01-03,29.875,30.055,29.142,29.142,54882,0
2008-01-04,29.142,29.253,28.369,28.465,82663,0
2008-01-07,27.982,28.679,27.982,28.383,31995,0
2008-01-08,28.369,28.658,27.919,28.003,34311,0
2008-01-09,27.885,27.982,27.319,27.851,40970,0
2008-01-10,27.754,28.113,27.499,27.989,25769,0
2008-01-11,27.836,28.093,27.651,27.651,35034,0
2008-01-14,27.822,27.851,27.581,27.692,9845,0
2008-01-15,27.553,27.615,26.573,26.717,47195,0
2008-01-16,26.69,26.987,26.641,26.856,44592,0
2008-01-17,26.732,27.152,26.641,26.939,22585,0
2008-01-18,26.807,27.05,26.586,26.898,39234,0
2008-01-22,26.297,28.279,26.297,28.106,29678,0
2008-01-23,27.836,30.233,27.637,30.116,80493,0
2008-01-24,30.152,30.496,29.108,29.156,38076,0
2008-01-25,29.44,29.515,28.292,28.708,28377,0
2008-01-28,28.589,29.868,28.258,29.868,33733,0
2008-01-29,29.992,30.765,29.853,30.669,34022,0
2008-01-30,30.511,31,29.93,30.109,30546,0
2008-01-31,29.826,32.036,29.826,31.808,40825,0
2008-02-01,31.332,32.381,31.332,32.251,59647,0
2008-02-04,32.092,32.775,31.995,32.292,35758,0
2008-02-05,32.064,32.72,30.434,30.627,32141,0
2008-02-06,30.959,31.891,30.496,30.697,36482,0
2008-02-07,30.669,32.789,30.4,32.692,35325,0
2008-02-08,31.926,33.384,31.926,32.727,37205,0
2008-02-11,32.637,33.908,32.624,33.328,38799,0
2008-02-12,33.432,33.86,33.038,33.411,28086,0
2008-02-13,33.639,34.046,33.57,33.812,36771,0
2008-02-14,33.785,33.84,32.03,32.396,30981,0
2008-02-15,32.195,32.658,31.463,32.493,48353,0
2008-02-19,32.72,32.831,30.987,31.561,53645,0
2008-02-20,31.38,32.326,31.035,32.32,19399,0
2008-02-21,32.368,32.658,30.379,30.883,47485,0
2008-02-22,31.028,31.546,30.71,31.38,24033,0
2008-02-25,31.456,31.884,31.228,31.532,46992,0
2008-02-26,31.352,31.828,31.222,31.325,37350,0
2008-02-27,31.241,31.594,31.166,31.499,22729,0
2008-02-28,31.325,31.567,30.613,30.738,31995,0
2008-02-29,30.552,30.552,29.612,29.95,71227,0
2008-03-03,31.2,31.561,30.724,31.456,66596,0
2008-03-04,31.186,31.808,30.918,31.422,50091,0
2008-03-05,31.422,31.47,30.869,31.297,33342,0
2008-03-06,31.525,31.525,30.033,30.171,94535,0
2008-03-07,30.075,30.511,29.626,30.337,40682,0
2008-03-10,30.212,30.248,29.274,29.495,40102,0
2008-03-11,30.144,30.233,29.495,30.082,38655,0
2008-03-12,29.999,30.365,29.564,29.778,31851,0
2008-03-13,29.481,30.586,28.679,30.537,48065,0
2008-03-14,30.675,30.675,29.557,30.198,20703,0
2008-03-17,29.958,30.78,29.958,30.607,17517,0
2008-03-18,31.111,32.202,30.965,32.022,35613,0
2008-03-19,31.837,33.018,31.837,32.229,40632,0
2008-03-20,32.658,32.665,31.905,32.16,127545,0
2008-03-24,32.354,32.472,31.753,32.016,62975,0
2008-03-25,31.953,32.416,31.54,32.105,39668,0
2008-03-26,32.008,32.334,31.67,32.334,35034,0
2008-03-27,32.465,32.81,31.718,31.905,23944,0
2008-03-28,31.884,32.127,31.263,31.304,38221,0
2008-03-31,31.477,31.856,31.393,31.843,67608,0
2008-04-01,31.967,32.043,31.532,31.801,46038,0
2008-04-02,31.732,32.043,31.732,31.96,28910,0
2008-04-03,31.676,32.132,31.601,31.656,37822,0
2008-04-04,31.532,31.953,31.284,31.58,22440,0
2008-04-07,31.739,31.781,31.332,31.415,67687,0
2008-04-08,31.304,31.512,30.848,31.512,39089,0
2008-04-09,31.615,31.615,30.669,30.717,35902,0
2008-04-10,30.772,31.124,30.317,31.124,37787,0
2008-04-11,30.841,30.841,29.529,29.557,25480,0
2008-04-14,29.784,30.461,29.778,30.461,47911,0
2008-04-15,30.537,31.409,30.537,30.89,48170,0
2008-04-16,31.2,31.753,31.2,31.684,40369,0
2008-04-17,31.65,31.718,31.241,31.366,23163,0
2008-04-18,31.663,31.905,31.393,31.718,59892,0
2008-04-21,31.594,31.808,31.422,31.49,45494,0
2008-04-22,31.409,31.54,30.627,31.166,37003,0
2008-04-23,31.236,31.587,30.821,31.393,30391,0
2008-04-24,31.366,31.828,31.241,31.801,73925,0
2008-04-25,31.933,31.933,31.518,31.636,59305,0
2008-04-28,32.022,32.022,31.601,31.905,104014,0
2008-04-29,31.905,32.451,31.601,31.837,90757,0
2008-04-30,31.96,32.962,31.601,32.927,115711,0
2008-05-01,32.872,33.831,32.872,33.818,40125,0
2008-05-02,33.97,34.337,33.494,33.984,48789,0
2008-05-05,34.503,34.785,33.998,34.785,130457,0
2008-05-06,34.785,34.903,33.785,34.696,86757,0
2008-05-07,34.696,35.704,33.922,34.061,113523,0
2008-05-08,34.33,35.013,33.998,35.013,97179,0
2008-05-09,34.785,35.275,34.427,35.193,69345,0
2008-05-12,35.318,35.917,34.833,35.917,80064,0
2008-05-13,36.188,36.437,35.725,36.389,71913,0
2008-05-14,36.277,36.74,35.946,36.077,87688,0
2008-05-15,35.794,36.761,35.427,36.637,82474,0
2008-05-16,36.851,37.314,35.856,36.651,125960,0
2008-05-19,36.547,37.175,36.368,36.698,106148,0
2008-05-20,36.768,37.403,36.637,37.044,60001,0
2008-05-21,37.342,37.852,36.955,37.625,51750,0
2008-05-22,37.61,38.101,37.383,38.101,68634,0
2008-05-23,38.101,38.33,37.072,38.212,61587,0
2008-05-27,38.218,38.785,37.824,38.77,52911,0
2008-05-28,38.799,39.041,38.399,38.922,76471,0
2008-05-29,38.882,39.924,38.84,39.855,121251,0
2008-05-30,40.014,40.532,39.386,40.526,122988,0
2008-06-02,40.575,40.575,38.846,39.586,68770,0
2008-06-03,39.586,39.986,39.089,39.455,38313,0
2008-06-04,39.558,39.932,39.096,39.924,76367,0
2008-06-05,39.876,40.795,39.876,40.753,35071,0
2008-06-06,40.643,40.643,40.07,40.242,33913,0
2008-06-09,40.408,40.629,39.765,40.263,40129,0
2008-06-10,39.986,40.685,39.78,40.29,55671,0
2008-06-11,40.09,40.485,39.572,39.572,82917,0
2008-06-12,39.849,40.485,39.697,40.166,36013,0
2008-06-13,40.47,40.554,40.153,40.526,43561,0
2008-06-16,40.526,40.664,40.062,40.601,44734,0
2008-06-17,40.712,41.009,40.429,40.567,68942,0
2008-06-18,40.29,40.761,40.166,40.761,31968,0
2008-06-19,40.651,41.252,40.442,41.252,56014,0
2008-06-20,40.919,41.395,40.919,41.243,71716,0
2008-06-23,41.32,41.507,40.919,41.5,36599,0
2008-06-24,41.41,41.652,40.96,40.96,41315,0
2008-06-25,40.989,41.293,40.726,41.146,54295,0
2008-06-26,41.085,41.209,40.753,40.842,63210,0
2008-06-27,40.857,41.016,39.255,39.558,104281,0
2008-06-30,39.42,39.42,38.889,38.998,79875,0
2008-07-01,39.014,39.13,38.584,38.77,59194,0
2008-07-02,38.875,38.889,37.687,37.714,61979,0
2008-07-03,37.508,37.521,36.443,37.245,46826,0
2008-07-07,37.458,37.652,36.576,37.162,103370,0
2008-07-08,37.154,38.419,36.899,38.377,86266,0
2008-07-09,38.564,38.584,37.452,37.452,87038,0
2008-07-10,37.473,38.315,37.445,37.874,50897,0
2008-07-11,37.728,38.004,37.204,37.846,64674,0
2008-07-14,37.984,38.937,37.513,37.513,56688,0
2008-07-15,37.224,38.57,36.672,37.935,73555,0
2008-07-16,37.935,38.356,37.61,38.356,53896,0
2008-07-17,38.218,39.434,38.218,39.434,39116,0
2008-07-18,39.42,39.738,39.318,39.683,27601,0
2008-07-21,39.594,40.25,39.594,40.048,42917,0
2008-07-22,40.042,41.796,40.028,41.755,53093,0
2008-07-23,41.714,42.301,41.714,42.19,33963,0
2008-07-24,42.294,42.535,41.348,42.17,36092,0
2008-07-25,42.259,42.764,42.19,42.64,41029,0
2008-07-28,42.115,42.832,42.052,42.37,29835,0
2008-07-29,42.66,43.675,42.605,43.42,62854,0
2008-07-30,43.766,44.27,42.888,44.124,63554,0
2008-07-31,44.11,44.11,43.012,43.434,53522,0
2008-08-01,43.675,44.511,43.434,44.449,35574,0
2008-08-04,44.628,45.568,44.187,45.056,71749,0
2008-08-05,45.188,46.756,45.188,46.756,74287,0
2008-08-06,46.791,46.963,45.609,46.652,38080,0
2008-08-07,46.604,46.604,45.444,45.885,52299,0
2008-08-08,45.699,47.032,44.235,47.012,45871,0
2008-08-11,47.289,47.516,46.956,47.516,57492,0
2008-08-12,47.274,47.612,46.736,47.137,56495,0
2008-08-13,47.239,47.399,46.39,46.652,67788,0
2008-08-14,46.196,47.004,46.066,46.59,45358,0
2008-08-15,46.943,47.267,45.865,46.335,41168,0
2008-08-18,46.646,47.695,46.577,47.094,55898,0
2008-08-19,46.908,47.177,46.21,46.3,29667,0
2008-08-20,46.3,46.68,45.783,46.189,44211,0
2008-08-21,45.872,46.148,45.464,45.796,16962,0
2008-08-22,45.748,47.06,45.576,47.06,26956,0
2008-08-25,47.156,47.156,46.016,46.397,52607,0
2008-08-26,46.466,46.466,45.961,46.128,20625,0
2008-08-27,46.044,46.639,46.044,46.535,53891,0
2008-08-28,46.348,47.53,46.348,47.502,65861,0
2008-08-29,47.551,47.551,46.943,46.984,30013,0
2008-09-02,48.055,48.055,47.336,47.882,58467,0
2008-09-03,47.992,47.999,47.399,47.923,42810,0
2008-09-04,47.681,47.916,45.865,46.176,50265,0
2008-09-05,46.024,46.183,44.939,46.183,33677,0
2008-09-08,46.604,48.033,46.604,48.033,39915,0
2008-09-09,47.965,48.642,46.86,46.86,62230,0
2008-09-10,47.399,48.18,46.928,47.468,41936,0
2008-09-11,46.943,48.586,46.88,48.109,24621,0
2008-09-12,47.708,48.165,45.996,47.571,16782,0
2008-09-15,47.454,47.916,46.99,46.99,20780,0
2008-09-16,46.425,47.64,45.996,47.378,42129,0
2008-09-17,46.798,47.156,44.395,45.208,70999,0
2008-09-18,45.88,46.514,43.972,45.332,74218,0
2008-09-19,46.791,47.399,46.328,47.336,136648,0
2008-09-22,47.308,48.614,47.239,47.916,44106,0
2008-09-23,48.006,48.98,47.094,47.094,108954,0
2008-09-24,47.703,47.703,46.383,46.611,28601,0
2008-09-25,46.604,47.53,45.982,46.383,70597,0
2008-09-26,46.224,46.556,45.292,45.644,38848,0
2008-09-29,45.312,45.312,22.332,42.743,60804,0
2008-09-30,43.143,45.506,42.901,45.271,56514,0
2008-10-01,45.084,46.335,44.622,46.28,50001,0
2008-10-02,46.922,47.965,45.996,46.218,44664,0
2008-10-03,46.639,46.936,43.703,43.703,29419,0
2008-10-06,42.901,42.901,37.209,38.737,106955,0
2008-10-07,38.889,38.889,34.322,34.322,88369,0
2008-10-08,33.3,35.566,32.589,34.074,75431,0
2008-10-09,34.074,34.633,29.778,29.778,99093,0
2008-10-10,25.156,30.794,25.156,30.233,89702,0
2008-10-13,30.979,34.433,30.979,34.393,75361,0
2008-10-14,35.698,35.698,32.624,34.191,37418,0
2008-10-15,32.513,33.632,30.89,30.89,46374,0
2008-10-16,30.993,33.881,29.654,33.722,58000,0
2008-10-17,32.692,35.552,32.617,33.024,42531,0
2008-10-20,33.722,33.84,32.81,33.591,25871,0
2008-10-21,33.418,35.601,33.418,34.62,53670,0
2008-10-22,33.922,34.545,33.418,33.887,24022,0
2008-10-23,34.089,35.186,32.202,34.295,35412,0
2008-10-24,33.018,33.818,32.223,32.755,56609,0
2008-10-27,32.782,33.314,30.744,30.744,27519,0
2008-10-28,30.744,33.957,30.517,33.708,59722,0
2008-10-29,33.769,35.842,33.148,34.828,34761,0
2008-10-30,35.242,36.754,33.341,36.277,55631,0
2008-10-31,36.139,40.255,35.552,40.255,81132,0
2008-11-03,39.932,42.059,39.794,41.022,50934,0
2008-11-04,41.32,41.811,39.703,40.084,41376,0
2008-11-05,39.78,39.78,37.68,37.714,36394,0
2008-11-06,37.521,38.716,36.913,37.859,20932,0
2008-11-07,38.163,40.485,38.163,39.738,34629,0
2008-11-10,40.228,40.29,37.259,37.521,25190,0
2008-11-11,37.19,38.799,36.761,37.728,36569,0
2008-11-12,37.306,37.556,35.096,35.11,23689,0
2008-11-13,35.256,39.496,34.026,39.496,48171,0
2008-11-14,38.889,40.062,36.299,36.644,32747,0
2008-11-17,35.752,36.443,31.698,34.924,61989,0
2008-11-18,35.179,37.811,34.295,36.313,95953,0
2008-11-19,36.374,36.947,34.357,35.089,58647,0
2008-11-20,35.089,37.935,33.86,34.254,65197,0
2008-11-21,33.798,36.989,33.612,36.975,91776,0
2008-11-24,37.107,38.889,36.346,38.247,56954,0
2008-11-25,38.488,38.889,36.968,38.889,36130,0
2008-11-26,38.315,39.041,37.494,38.854,91297,0
2008-11-28,38.854,40.022,38.502,39.87,32428,0
2008-12-01,39.193,39.358,35.345,35.49,78066,0
2008-12-02,34.778,38.37,34.778,38.28,106662,0
2008-12-03,38.247,42.156,38.094,41.749,105851,0
2008-12-04,41.168,43.531,38.806,39.414,95565,0
2008-12-05,39.414,40.699,37.224,39.732,117638,0
2008-12-08,39.683,42.094,38.778,41.146,86516,0
2008-12-09,41.044,42.336,38.889,40.166,105348,0
2008-12-10,40.485,42.529,39.538,41.955,47824,0
2008-12-11,41.562,42.314,38.551,39.448,83189,0
2008-12-12,38.889,41.61,38.606,41.348,35452,0
2008-12-15,41.078,41.542,38.668,38.77,50186,0
2008-12-16,38.315,43.69,38.315,42.708,83775,0
2008-12-17,42.231,43.295,41.624,42.488,37746,0
2008-12-18,42.535,44.726,41.783,42.956,43471,0
2008-12-19,44.208,45.133,43.075,43.385,122144,0
2008-12-22,43.572,44.491,41.196,43.42,60469,0
2008-12-23,43.067,44.172,40.781,41.872,30719,0
2008-12-24,41.872,42.64,40.808,42.052,16034,0
2008-12-26,42.142,42.674,41.355,42.383,80437,0
2008-12-29,42.66,44.2,41.666,43.751,110291,0
2008-12-30,43.724,45.332,43.15,45.271,77221,0
2008-12-31,45.25,48.006,45.25,46.791,73873,0
2009-01-02,46.853,48.373,46.728,47.537,82007,0
2009-01-05,47.537,48.918,46.817,47.323,81795,0
2009-01-06,47.565,49.214,47.156,48.787,77249,0
2009-01-07,48.504,49.008,47.253,48.379,54888,0
2009-01-08,48.006,49.076,47.612,48.677,86327,0
2009-01-09,48.925,49.084,45.88,46.093,43155,0
2009-01-12,46.148,46.148,44.552,45.99,27912,0
2009-01-13,45.576,46.804,45.099,45.893,30757,0
2009-01-14,45.292,45.292,42.764,43.26,33514,0
2009-01-15,43.227,43.434,42.266,43.434,79199,0
2009-01-16,43.628,44.538,43.164,44.538,44525,0
2009-01-20,44.298,44.298,42.702,42.77,38328,0
2009-01-21,43.019,44.953,41.091,44.704,61818,0
2009-01-22,44.221,44.981,43.171,43.875,27877,0
2009-01-23,43.295,43.745,42.55,42.936,29686,0
2009-01-26,43.137,44.2,42.998,43.683,34347,0
2009-01-27,43.656,44.208,43.62,43.842,19400,0
2009-01-28,44.227,45.451,43.875,44.538,60538,0
2009-01-29,44.36,44.366,42.694,42.985,72717,0
2009-01-30,43.233,43.233,40.664,40.795,66705,0
2009-02-02,40.637,43.012,40.629,42.411,57759,0
2009-02-03,42.687,43.213,41.445,42.294,64366,0
2009-02-04,42.294,42.301,39.932,40.159,38450,0
2009-02-05,39.918,41.52,38.467,40.753,90937,0
2009-02-06,40.67,42.038,40.67,41.223,38915,0
2009-02-09,40.919,41.631,40.575,41.327,20431,0
2009-02-10,41.044,41.507,37.859,37.984,40147,0
2009-02-11,38.584,39.185,37.541,38.274,42199,0
2009-02-12,37.797,38.33,36.803,38.115,48785,0
2009-02-13,37.963,38.75,37.224,37.438,18521,0
2009-02-17,36.83,36.83,34.427,35.207,41462,0
2009-02-18,35.49,36.243,33.68,35.096,22354,0
2009-02-19,35.4,35.862,34.447,35.587,25600,0
2009-02-20,34.799,36.271,34.398,35.497,54225,0
2009-02-23,35.069,37.217,35.069,36.402,84172,0
2009-02-24,36.091,40.07,36.091,39.946,88357,0
2009-02-25,39.51,40.103,39.227,39.904,121044,0
2009-02-26,40.084,40.643,39.656,40.332,45188,0
2009-02-27,39.524,40.457,39.019,39.475,51391,0
2009-03-02,38.606,39.827,37.259,39.193,87934,0
2009-03-03,39.179,39.318,37.002,37.314,35014,0
2009-03-04,37.838,38.737,36.886,38.011,44688,0
2009-03-05,37.576,37.576,33.831,34.268,46307,0
2009-03-06,34.579,34.985,32.934,33.335,26858,0
2009-03-09,33.12,33.12,31.056,31.256,37994,0
2009-03-10,32.127,33.107,31.54,31.87,69689,0
2009-03-11,31.663,31.946,30.965,30.973,42514,0
2009-03-12,30.903,32.858,30.359,32.692,62662,0
2009-03-13,33.19,34.799,32.692,34.461,47763,0
2009-03-16,35.179,35.179,32.706,32.976,54196,0
2009-03-17,33.059,35.746,32.672,35.746,47790,0
2009-03-18,35.704,36.457,34.722,36.368,43520,0
2009-03-19,36.52,37.099,36.237,36.734,27885,0
2009-03-20,37.057,37.452,35.297,35.622,34343,0
2009-03-23,35.884,38.293,35.38,37.838,52562,0
2009-03-24,37.356,37.908,35.676,35.684,35013,0
2009-03-25,35.994,38.15,35.925,38.141,54622,0
2009-03-26,38.467,43.523,38.446,43.289,100442,0
2009-03-27,43.026,43.579,39.752,39.862,70717,0
2009-03-30,39.538,39.794,37.701,39.407,62908,0
2009-03-31,39.393,41.997,39.393,39.8,62865,0
2009-04-01,39.337,42.156,39.255,41.872,51514,0
2009-04-02,42.791,45.374,42.729,43.842,76022,0
2009-04-03,44.132,45.25,43.537,44.815,47098,0
2009-04-06,44.712,44.78,42.087,42.791,57701,0
2009-04-07,42.474,44.456,42.17,42.515,62550,0
2009-04-08,42.998,45.14,42.591,45.14,58172,0
2009-04-09,45.99,48.428,45.423,46.452,71552,0
2009-04-13,45.54,45.927,44.332,44.704,44346,0
2009-04-14,43.78,43.78,41.721,41.824,45317,0
2009-04-15,42.079,43.855,41.935,42.812,64742,0
2009-04-16,43.116,45.028,42.115,44.774,52799,0
2009-04-17,44.484,46.348,44.041,45.361,58192,0
2009-04-20,44.877,45.216,42.418,42.867,61661,0
2009-04-21,43.053,46.176,42.743,45.208,44038,0
2009-04-22,45.023,47.184,44.767,46.079,59168,0
2009-04-23,46.003,46.5,43.385,44.622,31485,0
2009-04-24,44.877,46.963,44.801,46.176,36579,0
2009-04-27,45.312,46.97,45.078,46.3,27967,0
2009-04-28,45.99,46.963,45.83,46.3,30136,0
2009-04-29,46.5,47.745,46.155,47.156,39707,0
2009-04-30,47.46,48.434,46.487,46.487,42758,0
2009-05-01,46.59,48.581,46.328,48.261,46060,0
2009-05-04,47.799,50.092,47.799,49.906,32616,0
2009-05-05,49.429,50.168,47.876,48.863,57614,0
2009-05-06,49.332,49.561,46.804,47.91,43437,0
2009-05-07,48.373,48.69,45.125,47.329,56747,0
2009-05-08,47.985,49.643,46.776,49.643,27880,0
2009-05-11,48.932,49.277,46.618,46.674,48375,0
2009-05-12,45.934,47.032,45.023,45.327,67481,0
2009-05-13,45.167,45.99,43.572,43.786,68822,0
2009-05-14,44.221,47.35,42.535,46.066,82008,0
2009-05-15,46.058,48.448,45.783,47.827,64485,0
2009-05-18,48.89,52.842,48.627,52.828,97219,0
2009-05-19,52.357,52.822,51.038,51.341,56213,0
2009-05-20,51.515,52.137,50.008,50.362,48517,0
2009-05-21,49.443,50.797,49.117,50.32,51852,0
2009-05-22,50.5,51.024,49.615,49.975,49642,0
2009-05-26,50.044,53.595,50.044,53.497,88183,0
2009-05-27,53.27,53.739,50.561,50.686,95280,0
2009-05-28,51.245,51.308,49.776,50.915,72686,0
2009-05-29,50.915,53.338,50.915,53.151,93116,0
2009-06-01,53.747,54.742,53.497,54.637,74966,0
2009-06-02,54.63,55.031,53.366,54.423,73053,0
2009-06-03,54.264,55.059,53.608,54.962,44552,0
2009-06-04,55.19,55.266,53.912,55.266,44787,0
2009-06-05,55.142,55.646,54.471,55.431,64400,0
2009-06-08,54.949,55.853,53.823,55.446,52608,0
2009-06-09,55.321,55.439,54.244,54.7,40615,0
2009-06-10,54.72,54.762,52.192,54.43,60600,0
2009-06-11,54.209,55.197,54.119,54.161,60148,0
2009-06-12,53.856,54.844,53.146,54.797,41918,0
2009-06-15,53.505,53.615,51.971,53.477,44728,0
2009-06-16,53.414,54.002,50.569,51.322,67535,0
2009-06-17,51.46,53.414,50.977,51.502,57246,0
2009-06-18,51.813,52.447,51.447,51.757,40022,0
2009-06-19,52.62,53.303,50.79,51.509,67294,0
2009-06-22,51.121,51.46,50.313,50.409,32875,0
2009-06-23,50.81,51.19,50.16,50.16,30544,0
2009-06-24,50.285,51.46,49.651,50.493,28033,0
2009-06-25,50.348,50.887,49.401,50.887,43442,0
2009-06-26,50.721,50.721,49.223,49.513,236399,0
2009-06-29,49.513,50.16,48.642,49.678,55682,0
2009-06-30,49.906,50.16,49.236,49.643,25509,0
2009-07-01,50.23,50.666,49.291,49.872,50748,0
2009-07-02,49.518,49.568,48.304,49.09,36948,0
2009-07-06,48.925,50.465,48.572,49.809,47699,0
2009-07-07,49.982,50.003,49.076,49.236,36059,0
2009-07-08,49.312,49.776,48.697,49.505,23998,0
2009-07-09,49.83,49.83,48.932,48.994,27913,0
2009-07-10,48.925,49.422,48.766,49.264,14862,0
2009-07-13,49.443,51.341,48.442,51.341,61833,0
2009-07-14,51.059,51.059,49.906,50.997,39138,0
2009-07-15,51.218,52.137,50.597,52.122,51831,0
2009-07-16,52.122,52.842,51.737,52.572,41075,0
2009-07-17,52.71,52.71,51.121,51.363,50257,0
2009-07-20,51.378,51.798,50.252,51.384,27519,0
2009-07-21,51.833,51.833,50.334,51.363,33092,0
2009-07-22,51.17,51.667,49.595,50.196,51592,0
2009-07-23,49.989,51.301,49.624,50.189,83318,0
2009-07-24,50.03,50.217,46.97,48.697,97926,0
2009-07-27,49.574,50.334,48.484,50.334,71872,0
2009-07-28,50.114,50.921,49.076,50.915,172986,0
2009-07-29,51.046,52.046,50.044,51.536,35678,0
2009-07-30,51.853,53.642,50.894,52.427,31015,0
2009-07-31,52.704,54.057,52.427,52.427,24745,0
2009-08-03,53.138,53.359,51.163,53,44437,0
2009-08-04,52.932,53.622,52.067,52.842,79879,0
2009-08-05,52.946,52.946,50.81,50.977,31212,0
2009-08-06,50.983,51.626,49.72,50.673,32611,0
2009-08-07,51.315,52.648,50.915,52.062,59891,0
2009-08-10,51.916,54.313,51.861,54.133,48372,0
2009-08-11,54.105,54.485,53.173,53.975,45458,0
2009-08-12,54.092,55.804,53.856,55.093,34008,0
2009-08-13,55.162,55.439,54.727,55.3,29820,0
2009-08-14,55.031,55.356,54.278,55.356,49265,0
2009-08-17,54.637,54.637,53.096,53.878,59068,0
2009-08-18,54.023,54.452,53.414,54.133,51482,0
2009-08-19,53.284,54.949,53.138,54.928,39943,0
2009-08-20,54.679,56.17,54.326,55.646,51491,0
2009-08-21,55.984,57.083,55.984,56.91,51501,0
2009-08-24,57.069,57.262,56.405,56.952,38483,0
2009-08-25,57.076,57.366,56.57,56.758,39489,0
2009-08-26,56.516,57.228,56.294,56.758,37630,0
2009-08-27,56.945,57.407,55.79,56.91,31070,0
2009-08-28,57.152,57.152,54.962,55.418,50108,0
2009-08-31,54.976,55.127,53.718,54.651,56986,0
2009-09-01,54.147,55.121,51.17,52.323,80744,0
2009-09-02,52.062,53.484,51.618,52.593,41705,0
2009-09-03,52.67,53.118,51.626,53.104,20410,0
2009-09-04,53.248,53.497,51.909,52.8,56747,0
2009-09-08,53.214,53.642,51.894,52.544,48759,0
2009-09-09,52.537,53.518,51.881,53.083,37619,0
2009-09-10,53.298,53.298,51.944,53,42761,0
2009-09-11,52.918,53.318,51.937,52.046,26806,0
2009-09-14,51.509,51.833,50.894,51.356,41128,0
2009-09-15,51.378,51.378,49.913,51.239,56918,0
2009-09-16,51.239,52.13,50.983,52.04,55185,0
2009-09-17,51.785,52.883,51.667,52.724,29856,0
2009-09-18,53.214,54.755,53.207,54.139,75346,0
2009-09-21,53.962,55.376,53.885,55.197,38382,0
2009-09-22,55.431,55.763,54.803,54.886,24331,0
2009-09-23,55.01,55.481,54.237,54.3,55747,0
2009-09-24,54.361,55.328,53.864,54.637,23865,0
2009-09-25,54.389,55.294,53.891,54.61,12680,0
2009-09-28,54.824,56.281,54.651,55.452,18685,0
2009-09-29,55.701,56.267,55.501,56.039,23456,0
2009-09-30,55.937,56.599,55.452,56.44,51971,0
2009-10-01,56.267,56.722,55.528,55.528,31974,0
2009-10-02,55.232,56.793,55.176,56.551,50501,0
2009-10-05,56.98,57.123,56.433,56.847,30090,0
2009-10-06,57.027,57.933,56.883,57.933,48510,0
2009-10-07,57.933,58.624,57.725,58.126,33453,0
2009-10-08,58.388,58.831,58.256,58.734,46240,0
2009-10-09,58.754,59.065,58.477,59.023,39648,0
2009-10-12,58.968,60.28,58.719,59.445,45106,0
2009-10-13,59.528,59.597,58.228,59.237,42906,0
2009-10-14,59.244,59.694,58.768,59.611,36013,0
2009-10-15,59.396,59.694,59.114,59.694,33670,0
2009-10-16,59.058,59.749,59.058,59.493,23465,0
2009-10-19,59.03,60.073,59.03,59.976,42793,0
2009-10-20,59.659,60.136,59.21,60.136,39333,0
2009-10-21,60.115,60.246,58.477,58.858,48655,0
2009-10-22,58.913,60.502,58.913,59.921,45093,0
2009-10-23,60.018,60.24,58.333,59.735,44592,0
2009-10-26,59.929,60.812,59.307,59.465,43572,0
2009-10-27,59.735,60.143,59.01,59.01,31585,0
2009-10-28,59.093,59.52,58.243,58.305,43836,0
2009-10-29,58.477,59.023,57.843,58.491,36614,0
2009-10-30,58.278,58.375,55.583,56.709,71669,0
2009-11-02,56.903,57.774,55.259,55.915,91730,0
2009-11-03,55.777,56.474,55.384,55.715,65796,0
2009-11-04,55.777,56.482,54.824,55.148,91967,0
2009-11-05,55.604,59.7,55.604,59.355,65030,0
2009-11-06,59.023,59.908,58.029,58.92,78124,0
2009-11-09,58.457,60.19,58.457,59.052,80451,0
2009-11-10,58.781,59.258,57.76,58.519,37390,0
2009-11-11,58.809,59.39,58.499,58.595,28812,0
2009-11-12,58.505,58.858,57.421,57.614,49688,0
2009-11-13,58.278,58.996,57.573,58.781,31788,0
2009-11-16,59.542,60.681,59.044,60.681,68105,0
2009-11-17,60.709,60.84,60.164,60.812,30997,0
2009-11-18,60.847,61.068,60.585,61.061,36013,0
2009-11-19,60.751,61.434,60.198,61.434,59607,0
2009-11-20,60.862,61.455,60.48,61.261,22948,0
2009-11-23,61.247,61.952,61.152,61.842,35830,0
2009-11-24,61.918,62.001,60.908,61.994,53755,0
2009-11-25,62.098,62.36,60.681,61.537,22852,0
2009-11-27,60.246,60.675,59.403,59.41,20901,0
2009-11-30,59.368,61.324,58.803,60.785,103814,0
2009-12-01,61.144,62.001,60.212,61.22,127385,0
2009-12-02,61.082,62.395,61.082,62.36,67194,0
2009-12-03,62.401,62.857,61.482,61.6,75037,0
2009-12-04,62.367,63.037,61.828,62.511,61082,0
2009-12-07,62.58,63.085,61.697,62.195,62072,0
2009-12-08,62.085,62.442,61.324,61.371,42697,0
2009-12-09,62.436,62.616,61.532,62.491,56129,0
2009-12-10,62.788,63.264,61.572,62.312,99343,0
2009-12-11,62.533,64.177,62.367,64.177,86012,0
2009-12-14,64.432,66.609,63.617,66.457,60156,0
2009-12-15,66.214,66.338,65.254,65.503,53335,0
2009-12-16,57.995,66.546,57.995,65.137,55868,0
2009-12-17,65.385,66.421,64.439,66.31,61273,0
2009-12-18,66.442,67.471,65.786,67.389,171335,0
2009-12-21,67.554,68.901,67.554,68.293,53542,0
2009-12-22,68.618,68.97,68.162,68.686,26037,0
2009-12-23,68.659,71.588,68.659,71.387,67366,0
2009-12-24,71.65,72.762,71.65,72.493,20803,0
2009-12-28,68.534,72.969,62.304,71.947,24564,0
2009-12-29,70.69,71.498,70.394,71.361,46545,0
2009-12-30,71.271,72.279,70.662,71.271,38694,0
2009-12-31,71.45,72.693,71.229,71.257,37980,0
2010-01-04,72.217,74.565,72.217,74.075,82142,0
2010-01-05,73.75,74.241,72.838,73.101,50570,0
2010-01-06,72.804,74.179,72.659,73.101,40763,0
2010-01-07,73.101,73.377,72.335,72.623,26324,0
2010-01-08,72.548,72.707,72.203,72.652,26285,0
2010-01-11,72.811,72.811,71.65,72.348,38095,0
2010-01-12,72.016,72.742,71.686,72.396,20948,0
2010-01-13,72.335,74.192,71.94,73.915,40618,0
2010-01-14,73.716,74.517,73.226,74.482,35014,0
2010-01-15,74.58,75.069,73.171,74.062,54548,0
2010-01-19,74.509,76.54,74.371,76.438,44581,0
2010-01-20,75.608,76.533,74.883,76.105,47006,0
2010-01-21,75.926,76.195,74.661,75.173,41610,0
2010-01-22,75.339,75.995,75.105,75.872,41244,0
2010-01-25,77.425,77.425,74.607,74.897,58208,0
2010-01-26,74.876,75.366,73.868,73.895,19440,0
2010-01-27,73.653,75.27,72.887,75.263,29684,0
2010-01-28,75.263,76.43,74.227,74.276,43255,0
2010-01-29,74.71,76.236,73.943,74.71,50584,0
2010-02-01,75.021,75.872,74.428,74.938,57034,0
2010-02-02,75.214,77.522,75.214,76.21,44997,0
2010-02-03,76.286,76.286,74.441,75.443,27263,0
2010-02-04,75.332,75.497,72.431,72.783,38464,0
2010-02-05,73.115,73.115,70.227,71.727,57964,0
2010-02-08,71.892,72.997,71.534,71.664,35077,0
2010-02-09,72.9,74.179,72.41,73.564,50875,0
2010-02-10,73.564,73.854,73.067,73.743,20625,0
2010-02-11,73.729,74.779,73.315,74.69,32000,0
2010-02-12,73.91,75.319,73.404,75.319,18839,0
2010-02-16,75.623,76.54,74.69,75.415,33524,0
2010-02-17,75.552,76.057,74.856,75.643,45916,0
2010-02-18,75.809,76.782,75.546,76.776,35170,0
2010-02-19,76.956,80.076,75.872,79.601,68008,0
2010-02-22,80.181,81.569,80.181,80.851,75671,0
2010-02-23,81.065,84.104,81.065,83.531,81608,0
2010-02-24,84.028,85.187,82.591,82.625,102271,0
2010-02-25,82.516,82.929,79.725,82.489,86427,0
2010-02-26,82.785,83.7,81.729,82.301,54954,0
2010-03-01,82.957,84.279,82.854,83.985,109755,0
2010-03-02,84.674,86.186,83.041,84.07,126532,0
2010-03-03,84.716,85.187,82.695,83.523,102229,0
2010-03-04,84.245,85.917,83.248,85.648,68088,0
2010-03-05,86.262,86.262,85.06,86.186,76523,0
2010-03-08,86.345,87.924,86.345,87.043,62803,0
2010-03-09,87.043,88.521,87.043,87.723,37100,0
2010-03-10,88.118,88.303,86.59,88.303,48420,0
2010-03-11,88.026,88.026,86.043,88.017,44779,0
2010-03-12,88.06,88.06,86.345,87.001,24578,0
2010-03-15,87.698,87.698,85.388,86.773,40083,0
2010-03-16,87.555,87.555,86.085,86.967,23297,0
2010-03-17,86.841,87.656,86.303,86.405,40101,0
2010-03-18,86.345,88.142,86.345,87.782,49346,0
2010-03-19,88.126,88.487,86.773,87.32,78197,0
2010-03-22,86.639,86.639,83.868,86.077,77525,0
2010-03-23,85.858,86.707,85.413,86.379,35212,0
2010-03-24,86.27,86.497,85.053,85.162,42253,0
2010-03-25,85.371,85.615,83.969,84.196,31942,0
2010-03-26,84.255,84.75,82.874,83.233,31730,0
2010-03-29,83.233,85.06,82.205,83.583,27236,0
2010-03-30,85.371,85.371,84.272,84.54,29480,0
2010-03-31,84.481,85.002,82.129,82.135,70993,0
2010-04-01,82.854,82.854,80.126,80.527,96339,0
2010-04-05,80.581,81.051,79.676,80.477,70759,0
2010-04-06,80.629,80.726,78.385,79.185,78287,0
2010-04-07,79.62,79.62,73.943,76.189,150231,0
2010-04-08,73.536,76.485,70.822,75.835,116829,0
2010-04-09,75.85,77.501,74.842,77.017,60529,0
2010-04-12,77.335,77.666,76.657,77.362,40661,0
2010-04-13,76.961,78.054,76.961,77.425,25334,0
2010-04-14,78.233,78.924,77.439,78.475,31961,0
2010-04-15,78.04,79.089,78.04,79.076,50071,0
2010-04-16,79.152,79.262,77.376,78.44,63426,0
2010-04-19,77.819,78.937,77.714,78.937,48567,0
2010-04-20,79.138,79.372,78.641,78.855,42867,0
2010-04-21,78.979,79.429,78.675,79.366,30796,0
2010-04-22,79.138,80.437,78.896,80.437,21749,0
2010-04-23,86.169,86.69,85.7,86.228,27668,0
2010-04-26,80.492,81.507,80.173,80.312,57048,0
2010-04-27,80.574,81.231,78.171,78.855,61673,0
2010-04-28,79.884,79.884,78.385,78.489,36758,0
2010-04-29,78.944,79.932,78.357,79.924,32015,0
2010-04-30,80.215,80.215,77.335,77.342,53444,0
2010-05-03,78.185,79.006,77.598,78.992,55536,0
2010-05-04,78.142,78.682,77.003,78.109,51248,0
2010-05-05,77.804,78.054,76.327,76.479,38718,0
2010-05-06,76.388,85.086,73.156,74.544,47376,0
2010-05-07,72.223,74.599,72.223,72.686,60356,0
2010-05-10,75.248,76.533,73.999,76.533,79483,0
2010-05-11,75.704,76.555,75.146,75.546,50687,0
2010-05-12,75.809,76.707,75.636,76.175,56695,0
2010-05-13,77.66,77.66,74.717,75.146,60973,0
2010-05-14,75.105,75.643,74.599,75.505,16469,0
2010-05-17,76.126,76.126,74.482,75.36,25500,0
2010-05-18,76.015,76.024,74.075,74.219,28621,0
2010-05-19,74.151,74.538,73.08,74.04,39361,0
2010-05-20,72.817,72.817,67.609,68.066,73860,0
2010-05-21,67.285,69.923,65.62,69.826,71767,0
2010-05-24,69.419,69.44,67.394,67.394,58990,0
2010-05-25,65.723,67.292,63.776,65.91,122596,0
2010-05-26,66.318,66.973,64.674,65.606,74093,0
2010-05-27,67.153,69.77,66.2,69.309,87634,0
2010-05-28,69.618,69.618,66.594,67.167,43496,0
2010-06-01,66.871,67.63,64.971,66.435,85457,0
2010-06-02,66.988,68.121,65.98,68.121,38102,0
2010-06-03,67.402,68.625,67.071,68.259,35375,0
2010-06-04,66.504,67.934,65.745,65.98,98064,0
2010-06-07,66.097,66.173,63.402,63.52,49326,0
2010-06-08,64.045,64.128,62.975,63.734,36632,0
2010-06-09,64.232,64.591,62.94,63.244,51519,0
2010-06-10,64.066,64.736,63.596,64.674,32726,0
2010-06-11,64.46,66.442,63.548,66.401,38401,0
2010-06-14,67.071,69.046,67.001,67.879,51049,0
2010-06-15,68.459,68.804,67.195,68.252,33679,0
2010-06-16,67.976,69.178,67.693,68.95,39754,0
2010-06-17,69.674,70.318,68.811,69.813,39844,0
2010-06-18,70.166,70.166,69.074,69.453,40398,0
2010-06-21,70.269,70.448,68.362,68.584,25199,0
2010-06-22,68.77,69.909,67.526,67.782,40068,0
2010-06-23,67.768,69.095,66.249,68.141,36659,0
2010-06-24,67.837,68.935,67.001,67.727,22668,0
2010-06-25,67.837,68.86,67.588,68.534,35739,0
2010-06-28,68.162,68.714,67.727,68.246,45190,0
2010-06-29,67.927,67.927,65.103,65.717,101962,0
2010-06-30,70.014,71.957,68.401,68.646,43442,0
2010-07-01,64.597,65.275,62.588,64.895,87201,0
2010-07-02,65.551,65.551,63.734,64.508,59005,0
2010-07-06,65.703,65.703,61.821,62.043,62804,0
2010-07-07,62.47,64.363,62.47,64.252,40554,0
2010-07-08,64.916,65.385,63.811,64.861,23418,0
2010-07-09,64.694,65.509,63.631,64.854,32227,0
2010-07-12,64.799,65.081,63.554,64.384,19583,0
2010-07-13,65.364,66.988,64.951,66.912,38830,0
2010-07-14,67.001,67.064,65.799,66.981,32910,0
2010-07-15,67.237,67.237,65.765,66.332,22660,0
2010-07-16,65.655,65.655,63.347,63.7,48576,0
2010-07-19,63.72,64.888,63.402,64.094,46421,0
2010-07-20,63.527,65.842,63.355,65.6,32480,0
2010-07-21,66.069,66.229,64.376,64.522,24444,0
2010-07-22,65.302,66.912,64.715,66.609,34126,0
2010-07-23,66.752,68.908,66.49,68.749,32021,0
2010-07-26,69.178,71.305,69.178,70.78,46502,0
2010-07-27,72.009,72.431,70.399,70.593,29676,0
2010-07-28,70.455,70.67,68.922,69.674,23174,0
2010-07-29,70.518,71.829,69.654,70.905,43021,0
2010-07-30,70.09,71.242,70.09,70.448,13086,0
2010-08-02,71.387,71.671,70.455,71.125,33159,0
2010-08-03,71.077,72.845,70.718,72.369,52522,0
2010-08-04,73.039,74.669,72.804,74.247,49656,0
2010-08-05,73.75,74.552,73.68,73.68,19253,0
2010-08-06,72.817,73.915,71.057,71.962,28585,0
2010-08-09,72.252,72.831,72.031,72.196,23810,0
2010-08-10,71.547,72.065,69.77,70.69,34803,0
2010-08-11,69.765,69.77,67.348,67.602,43578,0
2010-08-12,66.6,69.627,66.6,68.935,32489,0
2010-08-13,68.846,68.846,67.043,67.375,27672,0
2010-08-16,67.361,68.424,67.036,67.437,16178,0
2010-08-17,67.575,69.882,67.575,69.419,26956,0
2010-08-18,68.985,70.91,68.307,69.412,22407,0
2010-08-19,69.226,69.509,67.693,67.699,20132,0
2010-08-20,65.15,67.513,65.15,67.195,22699,0
2010-08-23,67.9,68.686,65.972,66.104,18715,0
2010-08-24,65.62,67.285,65.62,66.587,17924,0
2010-08-25,66.221,68.286,66.014,68.176,20784,0
2010-08-26,68.666,69.398,68.307,68.39,29302,0
2010-08-27,68.95,71.181,68.382,71.153,33173,0
2010-08-30,71.049,72.479,69.509,69.509,26303,0
2010-08-31,74.108,74.271,73.14,73.939,29372,0
2010-09-01,69.938,73.902,69.938,73.763,34747,0
2010-09-02,73.239,74.607,71.643,74.475,42811,0
2010-09-03,74.856,75.809,73.536,74.324,28338,0
2010-09-07,73.771,73.791,71.885,72.071,18341,0
2010-09-08,72.183,73.459,72.071,72.41,13941,0
2010-09-09,72.956,73.218,72.12,72.845,11593,0
2010-09-10,72.887,74.331,72.258,73.039,11815,0
2010-09-13,73.702,74.944,72.775,74.552,26188,0
2010-09-14,74.544,75.885,74.352,75.014,26633,0
2010-09-15,74.91,76.223,74.158,75.94,27552,0
2010-09-16,76.037,76.037,72.699,73.895,19124,0
2010-09-17,74.503,75.581,73.564,74.986,45642,0
2010-09-20,74.856,75.643,73.91,74.599,75528,0
2010-09-21,74.959,74.959,72.189,72.3,73582,0
2010-09-22,72.369,74.599,71.857,74.269,40796,0
2010-09-23,73.915,74.219,72.314,72.583,36784,0
2010-09-24,74.413,74.924,73.315,73.971,31230,0
2010-09-27,74.199,74.199,72.652,73.08,22738,0
2010-09-28,73.515,75.18,71.229,75.083,38298,0
2010-09-29,74.903,75.898,74.186,75.559,31605,0
2010-09-30,81.294,81.315,78.707,78.707,42516,0
2010-10-01,73.915,74.482,72.748,73.902,24618,0
2010-10-04,73.915,74.366,72.665,73.536,33944,0
2010-10-05,74.669,76.354,74.366,75.96,43240,0
2010-10-06,75.601,76.015,75.173,76.015,18118,0
2010-10-07,76.99,77.003,72.928,73.163,46934,0
2010-10-08,74.047,76.996,73.398,76.624,38454,0
2010-10-11,76.789,78.4,74.931,76.692,38839,0
2010-10-12,77.19,77.763,75.953,77.307,31119,0
2010-10-13,77.943,78.695,77.066,78.419,51463,0
2010-10-14,78.551,78.724,77.425,78.586,39688,0
2010-10-15,78.924,79.822,77.362,78.481,44816,0
2010-10-18,79.068,80.409,78.682,79.67,19323,0
2010-10-19,78.876,80.568,78.054,78.592,61116,0
2010-10-20,79.414,80.781,79.096,79.718,23636,0
2010-10-21,80.513,81.321,78.771,79.897,28949,0
2010-10-22,80.195,81.045,79.573,80.492,17981,0
2010-10-25,80.837,81.7,79.456,79.89,39653,0
2010-10-26,79.443,79.443,78.054,78.455,37885,0
2010-10-27,78.185,78.605,75.463,77.508,39455,0
2010-10-28,78.668,79.006,76.602,78.447,22787,0
2010-10-29,83.548,84.094,82.698,82.742,33381,0
2010-11-01,76.672,77.362,73.915,74.751,70481,0
2010-11-02,80.466,82.203,80.31,81.907,41551,0
2010-11-03,76.838,77.852,76.037,77.224,20958,0
2010-11-04,77.535,79.759,77.391,79.462,46584,0
2010-11-05,79.545,80.353,78.909,79.006,18731,0
2010-11-08,79.8,80.402,79.104,79.711,18535,0
2010-11-09,80.119,80.781,79.4,79.919,20780,0
2010-11-10,80.126,81.127,78.771,81.127,29574,0
2010-11-11,80.713,81.866,80.104,81.141,27106,0
2010-11-12,80.851,81.197,80.126,80.237,12357,0
2010-11-15,80.995,81.424,79.089,79.089,31127,0
2010-11-16,78.344,78.344,76.064,77.038,44569,0
2010-11-17,77.362,77.362,75.995,76.914,15051,0
2010-11-18,77.57,79.269,77.57,78.605,16561,0
2010-11-19,78.337,79.296,77.362,78.757,23247,0
2010-11-22,79.055,79.055,76.202,77.342,33396,0
2010-11-23,76.313,77.535,75.809,77.266,24598,0
2010-11-24,77.825,79.387,77.528,79.346,27277,0
2010-11-26,78.537,80.443,78.53,80.153,6001,0
2010-11-29,79.96,81.507,78.08,80.899,42117,0
2010-11-30,85.876,86.102,84.994,85.824,58980,0
2010-12-01,81.085,83.834,81.085,82.971,40380,0
2010-12-02,83.776,85.8,83.477,85.187,46683,0
2010-12-03,83.994,85.808,83.994,85.648,45152,0
2010-12-06,85.732,87.723,84.868,87.354,46296,0
2010-12-07,87.169,87.169,85.573,86.598,40043,0
2010-12-08,86.69,87.135,86.178,86.345,26759,0
2010-12-09,87.169,87.169,86.127,86.481,24258,0
2010-12-10,86.035,86.9,85.96,86.841,15570,0
2010-12-13,87.001,87.001,86.345,86.345,36416,0
2010-12-14,86.79,87.387,86.111,86.992,33149,0
2010-12-15,86.992,88.95,86.405,88.403,43284,0
2010-12-16,95.062,96.059,94.041,95.356,27620,0
2010-12-17,88.857,90.624,88.848,90.624,49443,0
2010-12-20,90.311,90.857,88.513,88.58,23589,0
2010-12-21,88.69,89.73,88.184,89.345,27197,0
2010-12-22,89.667,90.964,88.756,90.177,28718,0
2010-12-23,90.222,90.741,89.694,89.9,17896,0
2010-12-27,89.73,91.582,89.73,91.116,25021,0
2010-12-28,91.403,91.832,89.9,91.107,14266,0
2010-12-29,98.206,98.491,97.446,97.579,19142,0
2010-12-30,97.817,99.356,97.817,98.14,15426,0
2010-12-31,98.349,98.966,96.107,96.107,14711,0
2011-01-03,91.089,93.308,90.087,92.959,33528,0
2011-01-04,92.888,93.103,88.605,89.935,61214,0
2011-01-05,89.935,90.597,88.412,89.273,50264,0
2011-01-06,89.56,93.237,87.723,92.995,85273,0
2011-01-07,93.603,94.391,90.759,91.205,64642,0
2011-01-10,91.788,92.297,90.213,90.651,64507,0
2011-01-11,91.653,93.38,91.653,93.111,40198,0
2011-01-12,94.247,94.247,92.637,93.156,27622,0
2011-01-13,93.469,93.63,92.512,92.861,13695,0
2011-01-14,92.691,94.471,92.691,94.239,20890,0
2011-01-18,100.53,101.27,98.833,99.98,29633,0
2011-01-19,100.92,100.92,98.035,98.273,39655,0
2011-01-20,91.563,92.601,91.519,91.832,31342,0
2011-01-21,92.647,93.103,88.982,89.649,63464,0
2011-01-24,90.132,90.213,87.723,88.067,106539,0
2011-01-25,87.245,88.504,86.698,88.504,38031,0
2011-01-26,88.546,90.32,88.194,90.132,56616,0
2011-01-27,90.231,90.231,88.756,89.023,46240,0
2011-01-28,89.336,89.613,86.883,86.9,42009,0
2011-01-31,93.881,95.603,93.084,94.634,29790,0
2011-02-01,88.924,89.953,88.765,89.094,27744,0
2011-02-02,88.924,89.121,87.446,87.446,36200,0
2011-02-03,93.782,94.095,92.404,93.21,32595,0
2011-02-04,87.068,87.706,86.379,87.496,19882,0
2011-02-07,87.278,89.623,87.21,89.121,46426,0
2011-02-08,89.282,90.741,88.806,89.694,71246,0
2011-02-09,89.38,89.631,88.445,88.874,14618,0
2011-02-10,94.319,95.879,94.319,95.043,18028,0
2011-02-11,94.986,95.727,94.815,95.698,28998,0
2011-02-14,89.184,89.319,88.293,88.605,36162,0
2011-02-15,88.429,88.429,86.732,86.799,28792,0
2011-02-16,94.113,94.211,93.156,93.863,17769,0
2011-02-18,93.138,93.469,92.807,93.326,24786,0
2011-02-22,92.771,93.504,91.662,92.11,41106,0
2011-02-23,92.467,92.467,88.277,88.369,54527,0
2011-02-24,88.596,91.107,88.336,90.561,39015,0
2011-02-25,91.832,94.087,91.304,93.559,74821,0
2011-02-28,88.471,88.58,86.892,87.403,34924,0
2011-03-01,87.723,87.723,85.732,86.858,71406,0
2011-03-02,87.991,88.68,84.944,85.497,107466,0
2011-03-03,85.782,88.841,85.607,87.84,54602,0
2011-03-04,87.933,88.638,86.497,88.142,71039,0
2011-03-07,87.958,88.437,84.868,85.615,53179,0
2011-03-08,84.834,88.638,84.683,87.564,59359,0
2011-03-09,87.681,88.017,86.665,87.463,40953,0
2011-03-10,87.094,87.094,83.725,84.028,76438,0
2011-03-11,82.61,84.456,81.361,82.838,64439,0
2011-03-14,81.7,83.356,81.309,82.683,52915,0
2011-03-15,81.914,81.914,78.928,80.784,78684,0
2011-03-16,80.769,80.769,78.714,78.722,73814,0
2011-03-17,79.142,81.25,75.765,79.852,125002,0
2011-03-18,80.457,80.901,79.712,80.887,51403,0
2011-03-21,81.479,83.172,80.761,83.157,53910,0
2011-03-22,83.031,83.518,82.283,83.002,24697,0
2011-03-23,82.795,83.326,81.568,82.513,35646,0
2011-03-24,82.454,82.956,82.307,82.846,16298,0
2011-03-25,82.846,84.85,82.632,83.541,26270,0
2011-03-28,83.927,83.943,82.58,82.949,21264,0
2011-03-29,82.543,83.12,81.737,82.225,29719,0
2011-03-30,81.841,83.953,81.841,83.082,34551,0
2011-03-31,83.641,83.885,82.337,83.297,41792,0
2011-04-01,83.504,84.061,82.935,83.431,33768,0
2011-04-04,83.475,84.07,82.795,83.91,44969,0
2011-04-05,83.751,84.473,83.356,83.632,21557,0
2011-04-06,83.918,84.128,82.439,82.55,25963,0
2011-04-07,82.764,83.127,81.464,81.568,34168,0
2011-04-08,82.352,82.883,79.845,80.03,18497,0
2011-04-11,80.133,81.309,78.655,79.35,20083,0
2011-04-12,78.537,79.292,77.768,77.768,33611,0
2011-04-13,78.58,79.756,76.607,76.976,40177,0
2011-04-14,76.526,79.512,76.526,79.439,38958,0
2011-04-15,79.889,80.969,79.127,80.761,34907,0
2011-04-18,81.315,81.315,79.653,80.673,41317,0
2011-04-19,81.352,81.981,80.65,81.368,45676,0
2011-04-20,82.049,83.541,81.315,82.314,35375,0
2011-04-21,83.105,83.164,81.094,81.442,28046,0
2011-04-25,81.315,81.315,79.638,80.074,19391,0
2011-04-26,80.429,81.679,80.163,81.183,25576,0
2011-04-27,81.183,81.494,80.266,81.494,41814,0
2011-04-28,81.501,81.501,80.399,81.315,26760,0
2011-04-29,78.44,82.225,78.44,82.077,35666,0
2011-05-02,82.129,83.26,81.76,81.989,34981,0
2011-05-03,81.989,82.573,79.814,80.495,25099,0
2011-05-04,80.457,80.495,79.328,79.328,25119,0
2011-05-05,81.315,82.389,80.141,80.976,49924,0
2011-05-06,82.425,83.105,81.597,81.796,29969,0
2011-05-09,82.566,82.935,81.315,81.722,48931,0
2011-05-10,82.41,83.268,81.767,83.194,27616,0
2011-05-11,83.062,83.062,80.081,80.747,32746,0
2011-05-12,81.198,82.543,80.178,82.433,20587,0
2011-05-13,82.603,83.497,80.34,80.777,24142,0
2011-05-16,80.777,80.791,78.574,78.588,62581,0
2011-05-17,78.358,79.03,78.211,78.655,28453,0
2011-05-18,79.165,80.208,78.411,78.736,29146,0
2011-05-19,79.401,80.577,78.507,79.002,28908,0
2011-05-20,78.677,79.852,77.546,77.716,35736,0
2011-05-23,76.896,77.036,75.469,76.141,39251,0
2011-05-24,76.888,76.888,75.129,75.55,23529,0
2011-05-25,75.366,75.933,75.188,75.779,10284,0
2011-05-26,75.712,76.104,74.959,76.024,24970,0
2011-05-27,76.193,76.932,76.112,76.482,13365,0
2011-05-31,77.331,77.82,76.748,77.509,50547,0
2011-06-01,77.509,78.079,73.695,73.835,69647,0
2011-06-02,74.079,75.144,73.635,73.843,36151,0
2011-06-03,73.561,73.849,72.408,72.416,49547,0
2011-06-06,72.26,72.445,71.062,71.099,39302,0
2011-06-07,71.551,72.319,71.336,71.441,25075,0
2011-06-08,71.344,72.445,71.336,71.47,22208,0
2011-06-09,71.64,73.435,71.61,71.61,23452,0
2011-06-10,71.461,73.258,70.648,71.411,50463,0
2011-06-13,71.95,72.807,71.647,71.647,39034,0
2011-06-14,73.089,73.983,72.474,73.687,32847,0
2011-06-15,73.162,74.256,71.336,72.585,24759,0
2011-06-16,72.498,73.783,72.445,72.815,25544,0
2011-06-17,73.473,73.954,72.445,72.445,44302,0
2011-06-20,72.408,73.14,72.239,73,17293,0
2011-06-21,73.51,73.886,73.133,73.828,13471,0
2011-06-22,73.57,74.759,72.992,73.57,19280,0
2011-06-23,72.622,73.643,72.474,73.643,22918,0
2011-06-24,73.931,73.931,73.111,73.731,18963,0
2011-06-27,73.79,74.685,73.79,74.404,26089,0
2011-06-28,74.737,75.181,73.946,74.737,21956,0
2011-06-29,75.084,75.084,73.983,74.618,28913,0
2011-06-30,75.106,75.683,74.597,75.025,26378,0
2011-07-01,75.454,75.883,74.981,75.513,74825,0
2011-07-05,75.543,75.543,74.789,75.231,13938,0
2011-07-06,75.402,75.883,75.047,75.727,25218,0
2011-07-07,76.54,77.117,75.565,76.119,40108,0
2011-07-08,75.047,76.245,74.796,76.082,15781,0
2011-07-11,74.906,75.144,74.485,74.796,23672,0
2011-07-12,74.67,75.683,74.67,75.24,40844,0
2011-07-13,75.912,76.104,74.7,75.572,24457,0
2011-07-14,75.772,76.134,74.404,74.404,16744,0
2011-07-15,74.463,75.669,74.345,75.513,34327,0
2011-07-18,75.772,76.4,74.723,75.217,32756,0
2011-07-19,76.067,76.777,75.683,76.726,23681,0
2011-07-20,77.117,77.804,75.565,76.273,26075,0
2011-07-21,76.881,77.946,76.881,77.915,19494,0
2011-07-22,77.509,77.605,76.273,76.273,28088,0
2011-07-25,75.41,76.748,75.41,76.015,25400,0
2011-07-26,76.149,76.503,75.402,75.69,28131,0
2011-07-27,75.342,75.97,74.774,74.781,42202,0
2011-07-28,74.804,76.171,74.057,74.057,26517,0
2011-07-29,73.924,75.38,73.443,75.21,36289,0
2011-08-01,75.794,75.794,71.491,72.564,77423,0
2011-08-02,72.431,73.983,69.85,69.85,78327,0
2011-08-03,69.821,69.844,67.425,69.119,99689,0
2011-08-04,68.764,69.311,66.531,66.887,85466,0
2011-08-05,68.01,68.727,65.94,67.277,84444,0
2011-08-08,66.443,67.685,64.321,64.321,157795,0
2011-08-09,64.979,69.615,64.328,69.525,93020,0
2011-08-10,68.786,70.258,66.161,66.362,78186,0
2011-08-11,65.068,70.227,65.061,69.4,96587,0
2011-08-12,69.525,69.806,68.039,68.224,42646,0
2011-08-15,69.495,70.227,69.029,70.227,25937,0
2011-08-16,69.341,69.71,68.497,69.134,28787,0
2011-08-17,69.762,69.769,68.358,69.045,52001,0
2011-08-18,67.152,67.765,65.777,65.851,72549,0
2011-08-19,65.134,67.588,65.134,65.622,38386,0
2011-08-22,66.694,66.945,63.811,64.284,61577,0
2011-08-23,64.491,67.026,63.796,66.894,62569,0
2011-08-24,66.864,68.253,65.689,68.253,29490,0
2011-08-25,68.283,69.029,65.556,65.734,37497,0
2011-08-26,65.548,68.135,64.794,68.084,41881,0
2011-08-29,68.749,70.782,68.749,70.716,40177,0
2011-08-30,70.633,71.898,69.488,71.617,25529,0
2011-08-31,72.201,72.498,70.945,71.706,52200,0
2011-09-01,71.514,72.171,69.488,70.029,59208,0
2011-09-02,66.531,69.844,66.531,67.876,59952,0
2011-09-06,66.014,67.359,65.511,66.776,41092,0
2011-09-07,67.736,69.37,66.575,68.623,31233,0
2011-09-08,68.298,68.786,66.554,66.554,31209,0
2011-09-09,64.691,66.303,64.536,64.839,48880,0
2011-09-12,64.839,66.583,64.787,66.488,45029,0
2011-09-13,66.841,70.893,66.841,70.567,64145,0
2011-09-14,70.915,71.248,67.936,69.318,91916,0
2011-09-15,69.695,70.249,67.699,68.437,51487,0
2011-09-16,68.446,68.602,68.047,68.564,124017,0
2011-09-19,67.906,68.741,67.3,67.929,32615,0
2011-09-20,67.973,68.084,65.748,66.516,60874,0
2011-09-21,65.968,67.285,63.796,63.908,52443,0
2011-09-22,63.929,64.691,63.242,63.707,76280,0
2011-09-23,63.759,65.474,63.759,65.179,32373,0
2011-09-26,65.755,66.213,64.506,66.213,29335,0
2011-09-27,67.271,69.717,66.538,68.143,87201,0
2011-09-28,68.394,68.513,63.611,63.803,58533,0
2011-09-29,65.422,66.362,63.929,65.578,55573,0
2011-09-30,64.777,66.126,63.878,64.25,59597,0
2011-10-03,63.22,64.166,61.357,61.364,76982,0
2011-10-04,61.179,66.968,61.179,66.531,84406,0
2011-10-05,66.738,67.885,66.546,67.536,23238,0
2011-10-06,67.152,68.15,66.627,68.092,27620,0
2011-10-07,67.862,70.671,65.888,66.982,58864,0
2011-10-10,68.084,68.712,67.026,68.683,45931,0
2011-10-11,67.847,70.139,67.78,69.466,57890,0
2011-10-12,69.695,70.057,69.134,69.437,37541,0
2011-10-13,68.779,69.429,66.546,69.414,55097,0
2011-10-14,70.184,70.966,69.134,70.936,30724,0
2011-10-17,70.131,70.131,68.268,68.675,26902,0
2011-10-18,68.683,71.387,68.076,71.047,58727,0
2011-10-19,70.951,72.363,68.01,68.667,41049,0
2011-10-20,68.749,69.451,67.271,68.881,31721,0
2011-10-21,70.153,71.211,69.688,71.115,27926,0
2011-10-24,71.551,72.387,71.033,71.876,53872,0
2011-10-25,71.913,71.913,69.762,69.864,31694,0
2011-10-26,70.871,71.137,69.281,70.139,60939,0
2011-10-27,71.461,73.924,71.461,73.879,57092,0
2011-10-28,72.689,73.399,72.445,72.564,32215,0
2011-10-31,72.446,72.541,70.49,70.599,40250,0
2011-11-01,68.771,69.947,67.056,67.425,61974,0
2011-11-02,68.89,70.184,67.53,69.037,36876,0
2011-11-03,69.702,71.099,68.283,70.863,47829,0
2011-11-04,69.858,70.59,69.295,70.317,23704,0
2011-11-07,70.043,70.449,68.63,70.375,16037,0
2011-11-08,70.479,71.062,68.646,70.434,35357,0
2011-11-09,68.779,70.153,67.647,67.759,26971,0
2011-11-10,68.927,69.717,67.862,69.06,22413,0
2011-11-11,70.227,70.73,69.444,70.73,21283,0
2011-11-14,70.849,71.152,68.712,69.015,43460,0
2011-11-15,68.513,70.249,68.224,70.057,170063,0
2011-11-16,69.171,70.936,69,69.4,51486,0
2011-11-17,69.688,69.924,68.305,68.549,34397,0
2011-11-18,68.675,69.688,68.068,69.332,32567,0
2011-11-21,68.098,68.66,67.13,67.13,53428,0
2011-11-22,67.079,67.64,66.524,66.575,143702,0
2011-11-23,66.509,66.627,64.926,65.437,50775,0
2011-11-25,65.127,66.428,64.388,64.823,39976,0
2011-11-28,65.836,68.816,65.836,67.995,55750,0
2011-11-29,68.098,68.616,66.931,68.098,43067,0
2011-11-30,70.197,70.229,67.917,69.834,79739,0
2011-12-01,69.348,71.24,68.358,69.769,70060,0
2011-12-02,70.501,70.633,68.276,68.963,32016,0
2011-12-05,68.749,68.749,67.825,68.513,45477,0
2011-12-06,68.358,70.131,67.839,69.54,63433,0
2011-12-07,68.89,70.243,68.328,69.644,33679,0
2011-12-08,68.741,69.274,67.087,67.087,40149,0
2011-12-09,67.293,68.927,66.975,68.927,27197,0
2011-12-12,67.773,68.572,67.573,68.261,41106,0
2011-12-13,68.704,69.976,67.381,67.64,68354,0
2011-12-14,67.833,67.833,66.605,67.087,40756,0
2011-12-15,67.803,68.764,67.522,68.172,21506,0
2011-12-16,68.831,69.858,68.01,69.407,66421,0
2011-12-19,70.161,70.161,67.588,68.135,29264,0
2011-12-20,69.252,70.612,69.252,70.509,46476,0
2011-12-21,70.294,71.706,69.533,71.558,26191,0
2011-12-22,71.772,72.556,70.605,72.016,20473,0
2011-12-23,72.519,72.519,71.588,72.016,11233,0
2011-12-27,71.817,71.993,71.189,71.758,12238,0
2011-12-28,71.787,72.016,70.863,71.306,28855,0
2011-12-29,71.211,71.942,70.96,71.675,20183,0
2011-12-30,71.152,71.443,69.084,69.195,28417,0
2012-01-03,70.213,70.767,69.585,70.05,32856,0
2012-01-04,70.516,70.583,69.591,69.791,27663,0
2012-01-05,69.858,70.206,68.971,69.85,28481,0
2012-01-06,70.065,70.065,69.119,69.739,27578,0
2012-01-09,70.198,70.428,69.488,69.71,28826,0
2012-01-10,70.745,71.521,70.094,70.263,38332,0
2012-01-11,70.678,71.588,70.36,71.166,27384,0
2012-01-12,71.366,74.751,71.018,73.42,70528,0
2012-01-13,73.155,73.199,72.342,72.978,50168,0
2012-01-17,73.456,74.276,72.966,73.953,48840,0
2012-01-18,74.086,74.471,73.546,74.278,39038,0
2012-01-19,74.271,78.115,74.271,76.556,71247,0
2012-01-20,76.792,77.856,75.047,76.607,31088,0
2012-01-23,76.851,77.524,75.846,76.511,16571,0
2012-01-24,76.4,76.881,75.158,75.498,36456,0
2012-01-25,75.106,75.439,73.946,74.16,47542,0
2012-01-26,74.663,76.415,72.83,73.628,61875,0
2012-01-27,73.628,74.263,71.566,73.635,88154,0
2012-01-30,73.405,73.857,72.098,72.741,57621,0
2012-01-31,73.496,73.551,72.217,72.24,39190,0
2012-02-01,72.431,73.916,72.239,73.42,55021,0
2012-02-02,73.185,73.96,73.02,73.48,21093,0
2012-02-03,73.99,76.186,73.51,75.447,47123,0
2012-02-06,75.447,75.58,74.131,74.789,23352,0
2012-02-07,74.379,74.962,73.242,74,33481,0
2012-02-08,74.276,75.175,74.26,75.144,22809,0
2012-02-09,75.144,75.996,74.214,74.214,23070,0
2012-02-10,73.512,74.922,73.439,74.181,42289,0
2012-02-13,74.891,75.387,74.108,74.751,27708,0
2012-02-14,74.242,74.826,73.369,74.064,35887,0
2012-02-15,74.489,74.568,72.359,73.242,40109,0
2012-02-16,73.369,73.804,72.904,73.355,32114,0
2012-02-17,73.7,74.299,73.211,74.15,31884,0
2012-02-21,74.528,75.239,73.85,75.017,56689,0
2012-02-22,75.325,75.325,73.447,73.85,58254,0
2012-02-23,74.299,74.308,73.439,73.693,51522,0
2012-02-24,74.308,74.308,72.509,72.73,44138,0
2012-02-27,72.73,72.73,70.782,71.373,87150,0
2012-02-28,71.333,71.341,70.363,70.442,120350,0
2012-02-29,71.152,71.61,67.909,68.312,164938,0
2012-03-01,68.367,68.739,65.519,65.945,173654,0
2012-03-02,65.968,66.158,63.082,63.27,188723,0
2012-03-05,63.508,63.508,60.115,61.306,273490,0
2012-03-06,60.746,61.14,59.697,60.312,128366,0
2012-03-07,60.447,62.213,60.447,61.425,129124,0
2012-03-08,61.724,62.568,61.417,62.473,119734,0
2012-03-09,62.245,63.704,62.056,63.057,77249,0
2012-03-12,63.42,63.609,62.34,62.561,50190,0
2012-03-13,62.892,63.192,61.543,62.789,86982,0
2012-03-14,62.717,62.766,60.959,62.08,67337,0
2012-03-15,62.316,62.6,61.781,62.387,44907,0
2012-03-16,62.513,62.6,61.511,62.12,128679,0
2012-03-19,62.261,62.797,61.755,62.782,84837,0
2012-03-20,62.419,62.717,61.937,61.946,56995,0
2012-03-21,62.135,62.324,61.613,62.015,57979,0
2012-03-22,61.338,61.898,61.188,61.527,71225,0
2012-03-23,61.535,61.851,61.283,61.708,52221,0
2012-03-26,62.608,63.121,61.811,62.466,89867,0
2012-03-27,62.711,62.711,61.228,61.329,75831,0
2012-03-28,61.425,61.606,60.368,60.817,62557,0
2012-03-29,60.548,60.691,59.381,59.997,67340,0
2012-03-30,60.469,61.015,59.184,59.847,91700,0
2012-04-02,59.539,60.258,59.397,59.737,66112,0
2012-04-03,59.634,60.036,58.442,58.735,99690,0
2012-04-04,58.395,58.426,57.243,57.843,57288,0
2012-04-05,57.67,57.858,57.347,57.567,55744,0
2012-04-09,56.778,57.133,56.336,56.336,56727,0
2012-04-10,56.494,56.746,55.223,55.603,73109,0
2012-04-11,56.019,56.936,55.808,56.936,74714,0
2012-04-12,56.81,57.851,56.81,57.542,53370,0
2012-04-13,57.347,57.701,57.118,57.393,65557,0
2012-04-16,57.724,57.867,57.038,57.503,68242,0
2012-04-17,58,58.379,57.575,57.858,79295,0
2012-04-18,57.646,57.646,56.699,56.81,58229,0
2012-04-19,56.817,57.463,56.399,56.944,125199,0
2012-04-20,57.48,58.15,57.157,57.835,161017,0
2012-04-23,57.197,57.337,55.484,56.833,225980,0
2012-04-24,57.062,57.591,56.896,57.243,89048,0
2012-04-25,57.93,58.931,56.856,56.983,86585,0
2012-04-26,56.896,57.118,55.894,56.163,176756,0
2012-04-27,56.344,58.111,56.344,57.709,142298,0
2012-04-30,58.3,58.742,57.717,58.159,164254,0
2012-05-01,58.419,59.16,57.409,57.496,86999,0
2012-05-02,57.559,58.372,57.337,57.772,67037,0
2012-05-03,57.724,58.088,57.062,57.337,77077,0
2012-05-04,57.369,57.582,55.864,56.092,64588,0
2012-05-07,56.092,56.731,56.052,56.566,51609,0
2012-05-08,56.115,56.455,55.918,56.384,40796,0
2012-05-09,55.934,56.533,55.619,55.791,47625,0
2012-05-10,56.005,56.321,55.626,56.155,29262,0
2012-05-11,55.721,56.068,55.303,55.429,33205,0
2012-05-14,55.303,55.492,53.645,53.836,129141,0
2012-05-15,54.04,54.198,52.249,52.652,85053,0
2012-05-16,52.795,53.316,51.91,51.95,72174,0
2012-05-17,51.728,52.509,51.374,51.571,49437,0
2012-05-18,51.878,52.557,51.878,52.21,101566,0
2012-05-21,52.36,54.23,52.36,53.078,41918,0
2012-05-22,53.078,53.306,51.618,52.328,76190,0
2012-05-23,51.903,53.165,51.302,52.707,81682,0
2012-05-24,52.636,52.842,51.793,52.834,39342,0
2012-05-25,52.707,52.779,51.918,52.132,52254,0
2012-05-29,52.668,52.668,51.894,52.407,49039,0
2012-05-30,52.155,52.43,51.744,52.067,57521,0
2012-05-31,51.988,53.591,51.54,52.904,42935,0
2012-06-01,51.8,53.33,51.69,52.858,53728,0
2012-06-04,52.509,54.569,52.509,53.985,79732,0
2012-06-05,54.301,55.397,53.748,55.382,50548,0
2012-06-06,55.965,57.188,55.705,57.18,65284,0
2012-06-07,57.614,58.238,55.973,56.336,59283,0
2012-06-08,56.376,57.314,55.239,55.436,53353,0
2012-06-11,56.249,56.249,53.748,54.103,44174,0
2012-06-12,55.176,55.176,53.496,53.874,34114,0
2012-06-13,53.836,54.127,51.69,52.684,57844,0
2012-06-14,52.88,54.127,52.88,53.899,38573,0
2012-06-15,54.979,54.979,53.678,54.253,54962,0
2012-06-18,54.024,54.356,52.928,53.267,45278,0
2012-06-19,53.141,55.2,52.991,54.805,33993,0
2012-06-20,54.782,55.287,53.804,54.64,32464,0
2012-06-21,54.331,54.592,52.928,53.165,25034,0
2012-06-22,53.243,54.813,53.243,54.68,185415,0
2012-06-25,54.002,54.648,53.432,53.962,20602,0
2012-06-26,53.851,54.097,52.132,52.912,19814,0
2012-06-27,53.03,53.733,53.007,53.488,9648,0
2012-06-28,53.275,53.55,52.659,53.251,23342,0
2012-06-29,54.42,55.216,53.471,55.043,38737,0
2012-07-02,54.798,56.486,54.127,56.486,38911,0
2012-07-03,56.084,57.386,55.69,57.235,12515,0
2012-07-05,57.014,58.332,57.014,57.369,71137,0
2012-07-06,58.663,58.663,56.589,57.851,26085,0
2012-07-09,57.409,58.214,57.282,57.542,59593,0
2012-07-10,57.14,57.14,55.626,55.934,35819,0
2012-07-11,56.249,56.928,55.208,55.531,23633,0
2012-07-12,55.027,55.043,53.654,54.151,24179,0
2012-07-13,54.135,55.216,53.938,54.988,25266,0
2012-07-16,55.05,55.87,54.744,55.657,21421,0
2012-07-17,55.657,56.099,55.248,55.681,17673,0
2012-07-18,55.397,56.676,55.397,55.909,19155,0
2012-07-19,56.178,56.801,54.908,56.233,20436,0
2012-07-20,55.389,57.274,55.389,55.752,16450,0
2012-07-23,55.073,55.073,53.89,54.008,25147,0
2012-07-24,53.985,53.985,52.178,52.636,62931,0
2012-07-25,54.238,54.238,52.919,53.014,13318,0
2012-07-26,54.017,54.238,51.326,52.494,41274,0
2012-07-27,53.283,55.169,52.581,54.64,24006,0
2012-07-30,54.837,55.223,51.286,52.328,72669,0
2012-07-31,52.242,53.062,51.934,52.494,60827,0
2012-08-01,52.715,53.686,51.903,51.903,33279,0
2012-08-02,51.8,52.818,51.374,51.966,59627,0
2012-08-03,52.754,54.459,52.754,53.37,38228,0
2012-08-06,53.654,55.925,53.055,55.067,36007,0
2012-08-07,55.603,55.973,54.9,55.161,15351,0
2012-08-08,54.813,55.508,54.341,54.821,29661,0
2012-08-09,54.924,55.69,54.9,55.35,11923,0
2012-08-10,55.027,56.005,54.64,55.745,18600,0
2012-08-13,55.791,56.692,55.791,56.052,19473,0
2012-08-14,56.581,56.581,55.579,56.005,66446,0
2012-08-15,55.619,58.143,55.619,57.803,33470,0
2012-08-16,57.614,59.074,57.614,58.75,25224,0
2012-08-17,58.663,59.12,58.3,59.12,12331,0
2012-08-20,59.168,59.682,58.04,59.444,29513,0
2012-08-21,59.8,60.832,58.537,58.805,89688,0
2012-08-22,59.019,59.019,56.533,57.102,26987,0
2012-08-23,57.093,57.488,56.486,56.998,19626,0
2012-08-24,57.149,57.749,56.17,56.684,44386,0
2012-08-27,57.457,57.551,56.605,56.889,12551,0
2012-08-28,57.086,57.994,56.28,57.899,25816,0
2012-08-29,58.244,58.995,57.591,58.3,23214,0
2012-08-30,58.056,58.284,57.582,57.709,37533,0
2012-08-31,58.229,58.403,57.054,57.369,52001,0
2012-09-04,57.661,57.685,55.445,56.991,45337,0
2012-09-05,57.252,58.254,56.013,56.801,40670,0
2012-09-06,56.786,59.051,56.786,59.051,86204,0
2012-09-07,59.334,61.046,58.134,58.379,59374,0
2012-09-10,57.213,58.379,57.213,58.056,37407,0
2012-09-11,58.324,59.374,57.448,57.796,25550,0
2012-09-12,57.764,57.764,56.983,57.33,14408,0
2012-09-13,57.661,58.339,56.817,57.591,25343,0
2012-09-14,57.803,58.498,57.188,57.386,36175,0
2012-09-17,57.393,58.072,56.841,57.118,26366,0
2012-09-18,57.197,58.143,56.722,57.535,42608,0
2012-09-19,57.503,58.159,56.975,57.575,70043,0
2012-09-20,57.441,57.685,56.794,57.401,23969,0
2012-09-21,58.332,59.397,57.749,59.145,48639,0
2012-09-24,59.145,59.879,58.726,59.271,40132,0
2012-09-25,59.65,60.73,58.663,59.003,29651,0
2012-09-26,58.963,60.225,58.238,59.879,20815,0
2012-09-27,60.091,60.746,58.482,58.791,34351,0
2012-09-28,58.593,58.6,57.337,57.496,26260,0
2012-10-01,57.591,59.074,57.591,58.86,18178,0
2012-10-02,59.168,59.207,57.954,58.931,15835,0
2012-10-03,59.192,60.548,58.261,60.146,22697,0
2012-10-04,60.264,61.755,59.318,61.543,22802,0
2012-10-05,61.543,62.292,60.359,60.746,24806,0
2012-10-08,62.12,63.965,62.12,63.673,44263,0
2012-10-09,63.901,64.25,62.994,64.194,32060,0
2012-10-10,64.777,64.777,63.823,64.691,27171,0
2012-10-11,65.772,65.913,64.28,64.47,18845,0
2012-10-12,64.833,65.164,63.397,63.657,17658,0
2012-10-15,65.203,65.203,62.962,63.53,35826,0
2012-10-16,63.524,64.107,63.097,63.736,26310,0
2012-10-17,63.926,64.817,63.625,64.691,25191,0
2012-10-18,64.454,64.738,63.665,64.099,29935,0
2012-10-19,63.57,63.57,62.285,63.129,31785,0
2012-10-22,63.429,63.429,60.832,61.235,36935,0
2012-10-23,61.235,61.235,58.545,58.837,56085,0
2012-10-24,58.853,58.853,57.677,58.411,47745,0
2012-10-25,58.419,59.239,57.772,58.064,14889,0
2012-10-26,58.016,58.775,57.67,58.775,12930,0
2012-10-31,57.969,59.098,57.969,58.655,17579,0
2012-11-01,58.561,60.73,58.3,60.651,29582,0
2012-11-02,60.336,60.707,58.388,59.129,19730,0
2012-11-05,59.358,61.314,59.255,59.806,24917,0
2012-11-06,60.479,61.124,59.727,60.194,15981,0
2012-11-07,59.492,59.91,58.19,58.19,42344,0
2012-11-08,59.051,59.051,56.77,57.038,24048,0
2012-11-09,56.715,58.395,56.423,57.93,48587,0
2012-11-12,57.938,58.088,56.376,56.928,11911,0
2012-11-13,56.455,57.369,56.407,56.517,15435,0
2012-11-14,56.446,56.833,55.452,55.626,31184,0
2012-11-15,55.389,57.014,55.389,56.55,30081,0
2012-11-16,56.202,57.038,56.084,56.707,28647,0
2012-11-19,57.038,58.072,56.959,57.961,34941,0
2012-11-20,57.661,59.145,57.488,58.238,34622,0
2012-11-21,58.545,58.64,57.827,58.309,14452,0
2012-11-23,58.569,58.577,57.274,57.709,8700,0
2012-11-26,57.709,58.332,56.801,57.764,27071,0
2012-11-27,57.764,58.884,57.077,57.938,28561,0
2012-11-28,57.488,58.15,56.817,58.103,33508,0
2012-11-29,58.561,60.083,58.3,59.697,44594,0
2012-11-30,59.942,60.739,59.492,60.557,60137,0
2012-12-03,61.061,61.898,60.352,60.888,53243,0
2012-12-04,60.754,61.18,60.336,60.983,35785,0
2012-12-05,61.077,61.448,60.036,60.88,39779,0
2012-12-06,60.564,61.275,60.564,61.267,37288,0
2012-12-07,61.283,61.369,60.905,61.14,34222,0
2012-12-10,62.041,62.419,61.353,61.764,34165,0
2012-12-11,61.732,62.757,61.314,62.213,37122,0
2012-12-12,63.113,63.768,61.559,61.559,46402,0
2012-12-13,56.645,57.337,55.957,56.526,40386,0
2012-12-14,56.124,57.307,56.108,56.936,42876,0
2012-12-17,56.952,57.133,56.636,57.07,29206,0
2012-12-18,57.07,57.425,56.896,57.204,22552,0
2012-12-19,57.188,57.188,55.327,55.333,35646,0
2012-12-20,55.357,55.603,53.701,54.427,63176,0
2012-12-21,54.151,55.255,53.26,54.963,131143,0
2012-12-24,54.53,56.029,54.119,55.318,38898,0
2012-12-26,54.893,55.105,54.064,54.262,42455,0
2012-12-27,54.151,54.459,53.41,54.301,44246,0
2012-12-28,54.845,54.845,53.394,53.527,36471,0
2012-12-31,53.488,54.664,53.118,54.514,59666,0
2013-01-02,55.097,56.533,54.988,56.328,53855,0
2013-01-03,56.778,57.369,55.594,55.681,29026,0
2013-01-04,56.052,56.289,55.445,55.769,17445,0
2013-01-07,55.216,55.603,54.151,54.759,56184,0
2013-01-08,54.908,55.555,54.522,55.2,49448,0
2013-01-09,55.034,55.587,54.695,55.019,24218,0
2013-01-10,55.223,55.223,54.435,54.695,14061,0
2013-01-11,54.915,55.223,54.435,55.137,27590,0
2013-01-14,55.105,55.445,55.082,55.373,18855,0
2013-01-15,55.264,56.155,55.153,56.155,24771,0
2013-01-16,55.468,56.889,55.271,55.847,37349,0
2013-01-17,56.075,57.268,55.87,56.81,22112,0
2013-01-18,56.952,57.33,56.019,57.118,35776,0
2013-01-22,56.841,57.172,56.305,56.998,42726,0
2013-01-23,57.149,57.811,56.731,57.448,26240,0
2013-01-24,57.591,58.128,57.393,57.921,10222,0
2013-01-25,57.969,57.977,57.369,57.882,30134,0
2013-01-28,57.535,58.103,56.959,57.582,37988,0
2013-01-29,57.717,58.545,57.597,58.53,24105,0
2013-01-30,58.719,58.719,57.899,58.049,37507,0
2013-01-31,57.969,58.379,57.677,57.867,33656,0
2013-02-01,58.261,58.931,58,58.442,20252,0
2013-02-04,57.819,58.821,57.796,57.921,24720,0
2013-02-05,58.103,58.198,57.685,57.899,7510,0
2013-02-06,57.677,58.775,57.607,58.616,11732,0
2013-02-07,58.064,58.719,57.717,58.514,19437,0
2013-02-08,58.134,58.963,58.134,58.577,17488,0
2013-02-11,58.214,58.931,57.749,58.695,21984,0
2013-02-12,58.608,59.682,58.261,59.168,30451,0
2013-02-13,59.051,59.239,58.379,59.042,23718,0
2013-02-14,58.695,59.145,58.222,58.726,10873,0
2013-02-15,58.632,58.853,57.591,57.597,32424,0
2013-02-19,57.448,58.915,57.448,58.797,23748,0
2013-02-20,58.797,59.784,58.695,59.074,34279,0
2013-02-21,58.963,59.428,58.19,58.765,17281,0
2013-02-22,58.821,59.727,58.726,59.618,15806,0
2013-02-25,60.809,61.172,59.421,59.477,40117,0
2013-02-26,59.562,60.02,57.984,59.712,63171,0
2013-02-27,59.555,60.352,59.137,59.452,22785,0
2013-02-28,59.192,60.391,59.192,59.949,41173,0
2013-03-01,59.098,60.083,58.758,59.752,20632,0
2013-03-04,59.153,59.965,58.853,59.286,17456,0
2013-03-05,59.334,60.463,59.334,59.784,18320,0
2013-03-06,59.666,60.691,59.555,60.32,15157,0
2013-03-07,60.225,60.746,59.934,60.612,19405,0
2013-03-08,60.841,61.52,59.784,60.841,21739,0
2013-03-11,60.628,60.762,60.044,60.518,27421,0
2013-03-12,60.241,60.581,59.895,60.139,16163,0
2013-03-13,59.997,60.746,59.997,60.683,23069,0
2013-03-14,60.683,60.683,60.438,60.486,16980,0
2013-03-15,60.667,62.166,60.438,62.166,51615,0
2013-03-18,61.457,62.717,61.457,62.12,26520,0
2013-03-19,61.771,62.087,61.472,61.93,19255,0
2013-03-20,61.93,62.789,61.669,62.789,16941,0
2013-03-21,62.473,63.113,62.135,63.05,29055,0
2013-03-22,63.034,63.475,62.34,63.073,25542,0
2013-03-25,62.529,62.947,61.787,62.087,15481,0
2013-03-26,62.237,62.962,61.732,62.939,9968,0
2013-03-27,62.403,63.499,62.371,63.365,19375,0
2013-03-28,63.508,63.649,62.845,63.508,16004,0
2013-04-01,63.207,63.508,62.537,62.837,19865,0
2013-04-02,62.947,63.42,62.6,62.994,18974,0
2013-04-03,63.113,63.113,61.638,61.638,20058,0
2013-04-04,62.332,62.466,61.384,61.638,19161,0
2013-04-05,60.801,61.764,60.793,61.299,19307,0
2013-04-08,61.535,62.142,61.133,61.748,15515,0
2013-04-09,62.056,62.229,61.417,61.692,26375,0
2013-04-10,61.781,62.687,61.488,62.466,28049,0
2013-04-11,62.355,63.066,62.159,62.971,10128,0
2013-04-12,62.939,62.939,61.796,62.505,10554,0
2013-04-15,61.969,62.497,60.801,60.92,19307,0
2013-04-16,62.001,62.001,61.149,61.755,18099,0
2013-04-17,61.283,62.087,59.697,59.949,12905,0
2013-04-18,59.957,60.454,58.726,59.01,15193,0
2013-04-19,59.168,60.746,59.098,60.525,25457,0
2013-04-22,60.391,60.707,58.908,60.012,19461,0
2013-04-23,60.32,60.691,59.562,60.368,68617,0
2013-04-24,60.17,60.628,59.01,59.428,16510,0
2013-04-25,59.318,59.76,59.286,59.721,9073,0
2013-04-26,59.334,59.697,58.758,59.01,8802,0
2013-04-29,58.979,59.523,58.853,59.137,11570,0
2013-04-30,59.081,59.381,58.931,59.168,32970,0
2013-05-01,59.145,59.184,57.591,57.811,24479,0
2013-05-02,58.079,59.467,57.772,59.153,15188,0
2013-05-03,59.697,60.715,59.532,60.107,10305,0
2013-05-06,59.942,60.73,59.334,59.997,10952,0
2013-05-07,60.052,60.328,59.562,60.194,11111,0
2013-05-08,60.218,60.754,59.91,60.754,13368,0
2013-05-09,60.754,61.882,60.343,60.667,11765,0
2013-05-10,60.841,61.567,59.886,61.567,9958,0
2013-05-13,61.535,61.535,61.039,61.14,1663,0
2013-05-14,61.039,61.039,59.562,60.163,26243,0
2013-05-15,59.65,60.746,59.65,60.651,16364,0
2013-05-16,60.202,60.612,59.578,60.194,16268,0
2013-05-17,60.273,60.723,59.816,60.651,16249,0
2013-05-20,60.541,61.338,59.855,61.306,12624,0
2013-05-21,61.26,61.535,60.115,60.667,11490,0
2013-05-22,60.651,61.511,60.012,60.359,9147,0
2013-05-23,60.17,61.314,59.737,61.204,18577,0
2013-05-24,61.133,61.299,60.155,61.299,8111,0
2013-05-28,61.172,61.495,60.864,61.393,21858,0
2013-05-29,61.156,61.378,61.039,61.085,4006,0
2013-05-30,61.448,61.771,61.039,61.306,5372,0
2013-05-31,60.857,61.409,60.304,60.691,11504,0
2013-06-03,59.767,61.322,59.767,60.959,35146,0
2013-06-04,60.967,61.14,58.616,59.949,50143,0
2013-06-05,60.052,60.375,58.6,58.663,13836,0
2013-06-06,58.892,59.666,58.545,58.995,10676,0
2013-06-07,58.963,59.712,58.434,59.562,15961,0
2013-06-10,59.806,59.926,58.68,59.87,5785,0
2013-06-11,59.594,60.225,59.255,59.626,5617,0
2013-06-12,60.723,60.723,58.884,58.884,5724,0
2013-06-13,58.986,59.822,58.775,59.532,5625,0
2013-06-14,59.327,59.532,58.853,58.995,9503,0
2013-06-17,59.318,59.334,58.064,58.324,12076,0
2013-06-18,58.474,59.105,58.229,59.01,16051,0
2013-06-19,58.853,58.853,57.48,57.597,12901,0
2013-06-20,57.213,57.219,55.421,55.729,18954,0
2013-06-21,55.839,57.149,55.619,56.581,29510,0
2013-06-24,56.029,56.801,55.61,56.045,12801,0
2013-06-25,57.197,57.362,56.06,56.761,14659,0
2013-06-26,57.014,57.022,55.619,55.69,13627,0
2013-06-27,56.052,57.014,55.61,56.991,13217,0
2013-06-28,56.66,57.03,56.501,56.826,28394,0
2013-07-01,56.722,56.936,56.501,56.801,8462,0
2013-07-02,56.612,56.801,55.223,56.06,32528,0
2013-07-03,55.555,56.55,55.555,56.368,9277,0
2013-07-05,57.157,57.165,56.566,56.998,11850,0
2013-07-08,57.52,57.827,56.722,57.63,24324,0
2013-07-09,57.709,59.051,57.322,59.019,23621,0
2013-07-10,59.01,59.895,58.339,59.792,27705,0
2013-07-11,60.155,60.249,59.499,60.107,16250,0
2013-07-12,60.202,60.264,59.61,60.225,7924,0
2013-07-15,60.352,60.754,59.76,60.754,17999,0
2013-07-16,60.746,60.746,60.012,60.518,6705,0
2013-07-17,60.297,60.643,59.895,60.288,15939,0
2013-07-18,60.541,60.739,59.862,60.73,9978,0
2013-07-19,60.612,60.739,60.194,60.739,12242,0
2013-07-22,60.88,61.14,60.557,60.983,7409,0
2013-07-23,60.944,61.14,60.304,60.762,12934,0
2013-07-24,61.101,61.101,59.87,60.115,17150,0
2013-07-25,59.87,60.155,59.374,59.744,15530,0
2013-07-26,59.562,59.562,58.892,59.019,14412,0
2013-07-29,58.892,59.594,58.379,58.814,12058,0
2013-07-30,59.168,59.168,58.514,58.719,8747,0
2013-07-31,58.726,59.09,58.072,58.49,25466,0
2013-08-01,58.775,59.09,58.293,58.585,23594,0
2013-08-02,58.53,58.671,58.079,58.261,14361,0
2013-08-05,58.27,58.908,58.079,58.9,27609,0
2013-08-06,58.498,59.436,58.458,59.066,24184,0
2013-08-07,59.145,59.492,58.182,58.434,52044,0
2013-08-08,58.561,59.066,58.072,58.545,22568,0
2013-08-09,58.324,58.379,57.638,57.89,10051,0
2013-08-12,57.646,57.693,56.572,57.086,18056,0
2013-08-13,56.968,57.542,56.905,57.282,20844,0
2013-08-14,57.022,57.353,56.628,56.991,19901,0
2013-08-15,56.62,57.125,55.476,55.563,20740,0
2013-08-16,55.405,56.321,55.264,55.879,25637,0
2013-08-19,55.649,56.596,55.223,55.232,20705,0
2013-08-20,55.461,55.854,55.232,55.239,15783,0
2013-08-21,55.223,55.785,55.223,55.421,29843,0
2013-08-22,55.397,58.159,55.397,57.457,22777,0
2013-08-23,57.749,58.229,57.607,57.921,14976,0
2013-08-26,58.072,58.363,57.07,57.496,30048,0
2013-08-27,56.778,57.867,55.847,55.903,20588,0
2013-08-28,55.839,57.14,55.674,55.769,33925,0
2013-08-29,55.886,56.566,55.634,55.76,15391,0
2013-08-30,55.76,55.8,54.213,54.42,34074,0
2013-09-03,54.893,55.8,54.442,54.719,17827,0
2013-09-04,54.988,54.988,54.474,54.703,18811,0
2013-09-05,54.616,54.711,54.246,54.53,20813,0
2013-09-06,54.766,54.845,54.04,54.616,24549,0
2013-09-09,54.64,55.745,54.435,55.587,21637,0
2013-09-10,55.54,56.226,55.333,55.769,20585,0
2013-09-11,55.492,56.344,55.366,55.824,20258,0
2013-09-12,56.312,56.494,55.524,55.729,18008,0
2013-09-13,55.713,56.21,55.232,56.155,18177,0
2013-09-16,56.55,56.959,56.013,56.833,13976,0
2013-09-17,57.197,57.638,57.014,57.165,14075,0
2013-09-18,57.228,57.582,56.296,57.133,16947,0
2013-09-19,56.936,56.936,55.87,56.645,18052,0
2013-09-20,56.952,57.204,56.455,57.149,33425,0
2013-09-23,56.849,57.314,56.249,57.125,13695,0
2013-09-24,57.022,57.109,56.722,56.77,11958,0
2013-09-25,56.722,56.801,56.21,56.233,14258,0
2013-09-26,56.257,56.55,55.745,56.462,16907,0
2013-09-27,56.131,56.462,55.067,55.413,30207,0
2013-09-30,55.019,55.864,54.948,55.547,28902,0
2013-10-01,55.713,55.713,55.223,55.461,15201,0
2013-10-02,55.122,55.445,54.442,54.9,16102,0
2013-10-03,54.861,54.861,53.701,53.962,26259,0
2013-10-04,53.827,54.64,53.804,53.899,11535,0
2013-10-07,53.733,53.836,53.165,53.401,23145,0
2013-10-08,53.22,53.701,53.109,53.322,37072,0
2013-10-09,53.709,55.105,53.267,54.159,44906,0
2013-10-10,54.955,55.696,54.246,55.603,13586,0
2013-10-11,55.587,56.628,55.587,56.242,15122,0
2013-10-14,56.147,56.77,56.075,56.556,21836,0
2013-10-15,56.66,57.086,55.429,56.312,35503,0
2013-10-16,56.471,56.905,56.005,56.471,14190,0
2013-10-17,56.431,57.157,56.226,56.722,25647,0
2013-10-18,57.197,57.197,56.233,56.605,17267,0
2013-10-21,56.849,57.07,55.547,56.084,17999,0
2013-10-22,56.092,56.391,55.531,55.563,20690,0
2013-10-23,55.563,56.801,55.563,56.612,16163,0
2013-10-24,56.612,56.959,56.312,56.841,11764,0
2013-10-25,57.07,57.07,55.839,55.894,14778,0
2013-10-28,55.824,56.707,55.815,56.699,16446,0
2013-10-29,56.667,56.983,56.013,56.131,32608,0
2013-10-30,56.17,56.17,55.515,55.634,18733,0
2013-10-31,55.8,55.886,55.223,55.657,26366,0
2013-11-01,55.696,56.163,55.223,55.95,18275,0
2013-11-04,55.95,55.95,55.508,55.854,12327,0
2013-11-05,55.547,55.909,55.342,55.674,11321,0
2013-11-06,55.815,55.815,55.144,55.594,4018,0
2013-11-07,55.824,55.864,55.223,55.382,10716,0
2013-11-08,55.2,55.54,54.703,55.208,10732,0
2013-11-11,54.988,55.54,54.592,55.208,12065,0
2013-11-12,55.067,55.76,54.908,55.674,12283,0
2013-11-13,55.413,55.934,54.932,55.918,17619,0
2013-11-14,55.649,56.391,55.515,56.194,31829,0
2013-11-15,56.052,56.407,55.445,56.124,33121,0
2013-11-18,55.989,56.699,55.713,56.462,26446,0
2013-11-19,56.226,57.022,55.484,57.014,16526,0
2013-11-20,57.197,57.197,56.217,56.944,20039,0
2013-11-21,56.983,57.638,56.77,57.582,18099,0
2013-11-22,57.597,58.821,57.597,58.68,12676,0
2013-11-25,58.49,59.8,58.49,59.365,34700,0
2013-11-26,59.207,59.737,59.168,59.657,31478,0
2013-11-27,59.657,60.383,59.642,60.383,24425,0
2013-11-29,60.352,60.864,59.957,60.438,18238,0
2013-12-02,60.659,60.801,60.304,60.628,30914,0
2013-12-03,60.667,60.739,60.202,60.667,22789,0
2013-12-04,60.548,60.739,59.697,60.004,25329,0
2013-12-05,60.273,60.62,59.697,60.336,22478,0
2013-12-06,60.352,60.896,60.264,60.588,21220,0
2013-12-09,60.581,60.746,60.415,60.603,19103,0
2013-12-10,60.383,60.391,59.539,60.083,19263,0
2013-12-11,60.218,60.312,59.058,59.216,15211,0
2013-12-12,59.444,60.707,59.35,60.707,30241,0
2013-12-13,60.643,60.817,60.447,60.683,33894,0
2013-12-16,60.746,61.52,60.667,61.52,34466,0
2013-12-17,61.535,61.843,61.22,61.741,38206,0
2013-12-18,61.882,63.034,61.811,63.034,33609,0
2013-12-19,62.552,63.003,61.369,62.071,33237,0
2013-12-20,62.12,63.152,61.977,63.152,60008,0
2013-12-23,63.073,63.429,62.489,63.429,22507,0
2013-12-24,63.436,63.539,63.057,63.514,5318,0
2013-12-26,63.642,63.807,63.264,63.791,19740,0
2013-12-27,63.901,63.901,63.492,63.847,16487,0
2013-12-30,63.901,63.901,63.508,63.72,14777,0
2013-12-31,63.886,63.886,63.349,63.508,26013,0
2014-01-02,63.508,63.508,62.434,62.806,34939,0
2014-01-03,62.773,63.294,62.483,62.923,21956,0
2014-01-06,62.822,62.822,61.741,62.047,23798,0
2014-01-07,62.395,62.419,61.511,62.206,15087,0
2014-01-08,62.025,62.45,61.93,62.45,28209,0
2014-01-09,62.505,62.812,62.126,62.593,15468,0
2014-01-10,62.41,62.916,62.253,62.608,12128,0
2014-01-13,62.672,63.01,60.454,61.054,34302,0
2014-01-14,61.069,61.59,60.825,61.369,17161,0
2014-01-15,61.425,62.301,61.425,62.071,18868,0
2014-01-16,61.866,62.324,61.827,62.253,14488,0
2014-01-17,62.025,62.229,61.425,61.495,16294,0
2014-01-21,61.946,62.206,61.117,61.409,19669,0
2014-01-22,61.188,62.08,61.188,62.015,11385,0
2014-01-23,62.071,62.104,61.069,62.087,21514,0
2014-01-24,61.598,62.12,61.543,61.937,44573,0
2014-01-27,61.732,62.111,61.26,61.26,24642,0
2014-01-28,61.26,61.803,60.234,60.486,24175,0
2014-01-29,60.076,60.368,59.168,59.239,21929,0
2014-01-30,59.46,60.92,59.46,60.336,21735,0
2014-01-31,60.146,60.557,59.492,60.028,27261,0
2014-02-03,59.792,60.209,58.332,58.805,26886,0
2014-02-04,58.781,58.814,58,58.53,18373,0
2014-02-05,58.277,58.775,57.622,58.128,24422,0
2014-02-06,58.049,58.814,58.024,58.363,21915,0
2014-02-07,58.372,58.979,58.372,58.75,17276,0
2014-02-10,58.68,58.68,57.835,58.577,15110,0
2014-02-11,58.419,59.721,58.419,59.452,25609,0
2014-02-12,59.311,60.13,59.255,59.657,20474,0
2014-02-13,59.145,60.88,59.145,60.857,16270,0
2014-02-14,60.896,61.077,60.312,61,8110,0
2014-02-18,61.52,61.969,60.786,61.101,22596,0
2014-02-19,60.959,61.93,60.801,60.88,18773,0
2014-02-20,61.124,63.105,61.124,63.066,32623,0
2014-02-21,63.113,63.113,62.087,62.41,35978,0
2014-02-24,62.584,63.752,62.584,63.665,48802,0
2014-02-25,63.901,64.848,63.673,64.533,52837,0
2014-02-26,65.086,66.269,65.086,65.677,58347,0
2014-02-27,65.853,65.853,64.148,65.005,34031,0
2014-02-28,64.787,65.097,64.384,64.703,20453,0
2014-03-03,66.097,66.097,63.636,65.031,26385,0
2014-03-04,65.299,67.391,65.13,66.349,38681,0
2014-03-05,66.693,66.726,65.147,66.416,36331,0
2014-03-06,66.399,67.096,66.131,66.794,18565,0
2014-03-07,66.811,67.398,66.659,67.189,16215,0
2014-03-10,67.189,67.189,66.475,67.096,22524,0
2014-03-11,67.096,67.559,65.878,66.072,27938,0
2014-03-12,65.685,66.525,65.685,66.155,24337,0
2014-03-13,66.155,66.197,64.938,65.375,14696,0
2014-03-14,65.736,66.709,65.333,66.5,16104,0
2014-03-17,66.87,68.02,66.702,67.559,31011,0
2014-03-18,67.575,68.541,67.575,68.163,29438,0
2014-03-19,68.113,68.113,66.525,66.61,22813,0
2014-03-20,66.627,67.785,66.627,67.592,20839,0
2014-03-21,67.995,68.423,67.222,68.423,42109,0
2014-03-24,68.222,68.717,67.986,68.137,40271,0
2014-03-25,67.877,68.137,66.248,66.349,40225,0
2014-03-26,66.357,66.751,64.686,64.803,32268,0
2014-03-27,64.88,65.072,63.552,63.695,14914,0
2014-03-28,64.006,64.559,63.401,64.493,38134,0
2014-03-31,64.904,66.223,64.25,65.542,41331,0
2014-04-01,65.299,65.299,63.333,63.72,47831,0
2014-04-02,63.62,64.418,63.039,63.359,52987,0
2014-04-03,63.527,63.871,62.141,62.427,66379,0
2014-04-04,64.946,65.299,63.317,63.829,206074,0
2014-04-07,64.19,64.459,62.864,63.115,130219,0
2014-04-08,63.35,63.652,62.586,62.914,91789,0
2014-04-09,63.409,63.662,62.871,63.09,63824,0
2014-04-10,63.199,63.469,62.569,62.703,46391,0
2014-04-11,62.579,64.829,62.569,63.686,87549,0
2014-04-14,64.434,64.434,62.905,63.233,73241,0
2014-04-15,63.636,63.837,62.737,63.552,27125,0
2014-04-16,63.813,63.88,62.695,63.384,30159,0
2014-04-17,63.384,64.039,63.224,63.426,36110,0
2014-04-21,63.871,64.215,63.627,63.754,29187,0
2014-04-22,64.14,64.618,63.754,63.972,31034,0
2014-04-23,64.123,64.274,63.644,63.644,26815,0
2014-04-24,64.182,64.434,62.443,62.552,48692,0
2014-04-25,62.485,62.99,62.192,62.343,37183,0
2014-04-28,62.973,62.973,59.63,60.268,98044,0
2014-04-29,60.37,61.302,59.781,59.84,38407,0
2014-04-30,59.638,61.209,59.504,60.688,38244,0
2014-05-01,60.789,61.066,59.529,59.848,27265,0
2014-05-02,59.966,61.226,59.966,60.747,37367,0
2014-05-05,60.679,60.814,59.647,60.05,65104,0
2014-05-06,60.025,60.294,58.915,59.168,60529,0
2014-05-07,59.118,59.949,57.698,58.034,98396,0
2014-05-08,57.95,58.068,56.723,56.892,61801,0
2014-05-09,56.682,57.799,56.497,57.236,60626,0
2014-05-12,57.195,59.898,57.195,59.428,39308,0
2014-05-13,59.545,59.798,58.833,58.925,36886,0
2014-05-14,59.083,59.218,57.346,57.673,31649,0
2014-05-15,57.329,58.194,57.11,57.858,30184,0
2014-05-16,57.95,58.286,57.698,58.243,25767,0
2014-05-19,58.194,58.605,57.53,57.539,24739,0
2014-05-20,57.53,57.749,56.346,56.783,56608,0
2014-05-21,57.278,57.842,56.346,56.799,26376,0
2014-05-22,57.119,57.866,56.665,57.421,23507,0
2014-05-23,57.228,58.353,57.212,58.092,31985,0
2014-05-27,58.655,59.421,58.092,59.1,27246,0
2014-05-28,59.126,59.723,58.302,58.798,21834,0
2014-05-29,58.899,59.345,58.202,58.748,17253,0
2014-05-30,58.404,59.193,58.404,59.118,14347,0
2014-06-02,58.932,59.185,58.202,58.513,22615,0
2014-06-03,58.37,58.857,57.807,57.95,23115,0
2014-06-04,58.042,58.151,57.623,57.874,18645,0
2014-06-05,57.976,60.033,57.825,59.865,20781,0
2014-06-06,60.033,60.041,59.227,59.369,78050,0
2014-06-09,59.63,60.033,59.63,59.957,28147,0
2014-06-10,59.949,60.041,59.63,59.991,12145,0
2014-06-11,59.713,59.941,59.067,59.411,16990,0
2014-06-12,59.537,59.739,58.975,59.083,15682,0
2014-06-13,59.093,59.613,58.807,59.21,10375,0
2014-06-16,59.369,59.421,58.496,59.185,22753,0
2014-06-17,59.555,59.739,58.689,59.47,15310,0
2014-06-18,59.311,60.033,59.008,59.966,17423,0
2014-06-19,60.251,60.781,59.285,60.327,17217,0
2014-06-20,60.697,60.881,60.277,60.754,40240,0
2014-06-23,60.881,60.881,60.117,60.436,17100,0
2014-06-24,60.487,61.226,60.209,60.713,30476,0
2014-06-25,60.318,60.739,59.857,60.05,20390,0
2014-06-26,60.05,60.294,59.227,59.773,18755,0
2014-06-27,59.369,60.545,59.21,60.537,68946,0
2014-06-30,60.259,61.2,59.832,61.175,26796,0
2014-07-01,61.226,62.116,61.116,61.503,47351,0
2014-07-02,61.292,62.133,60.806,61.628,30363,0
2014-07-03,62.066,63.409,61.662,63.25,46062,0
2014-07-07,62.829,62.939,60.638,61.041,30810,0
2014-07-08,60.99,61.36,60.445,61.302,25232,0
2014-07-09,61.637,61.637,60.301,60.906,15585,0
2014-07-10,59.932,60.856,59.681,60.243,11114,0
2014-07-11,60.075,60.108,59.093,59.311,14811,0
2014-07-14,59.857,60.192,59.411,59.713,14660,0
2014-07-15,59.47,59.857,58.925,59,15249,0
2014-07-16,58.815,59.562,58.764,59.421,22141,0
2014-07-17,58.915,59.403,57.983,58.01,20667,0
2014-07-18,57.849,58.966,57.715,58.849,17938,0
2014-07-21,58.849,59.596,58.37,59.244,14299,0
2014-07-22,59.378,59.621,59.034,59.453,14355,0
2014-07-23,59.302,59.798,58.915,59.26,13527,0
2014-07-24,58.866,59.277,58.186,58.623,13081,0
2014-07-25,57.95,58.421,57.581,57.74,20202,0
2014-07-28,58.092,58.664,57.539,57.832,23454,0
2014-07-29,57.849,58,54.767,54.842,85629,0
2014-07-30,54.927,55.842,53.164,53.558,66930,0
2014-07-31,53.331,54.305,53.331,53.835,48164,0
2014-08-01,53.86,54.599,52.616,53.424,77113,0
2014-08-04,53.298,53.843,53.012,53.541,31133,0
2014-08-05,53.516,54.297,53.456,54.02,18353,0
2014-08-06,54.044,54.818,53.969,54.557,13266,0
2014-08-07,54.592,55.045,53.28,53.65,21598,0
2014-08-08,53.751,55.069,53.6,54.716,32653,0
2014-08-11,54.683,56.253,54.683,55.01,27567,0
2014-08-12,55.036,55.623,54.708,54.767,20485,0
2014-08-13,55.052,55.548,54.767,55.548,15030,0
2014-08-14,55.524,56.253,55.524,55.809,15851,0
2014-08-15,56.253,56.253,55.036,55.414,21998,0
2014-08-18,56.044,56.438,55.784,56.195,17312,0
2014-08-19,56.263,56.263,55.187,55.22,21363,0
2014-08-20,55.103,55.22,53.969,54.297,27102,0
2014-08-21,54.297,55.893,54.002,55.565,34211,0
2014-08-22,55.422,56.061,55.095,55.774,15134,0
2014-08-25,56.061,56.615,54.91,55.254,25399,0
2014-08-26,55.028,55.43,54.935,55.338,24667,0
2014-08-27,55.263,55.422,54.918,55.154,14602,0
2014-08-28,55.263,55.271,54.674,54.859,15515,0
2014-08-29,54.877,55.263,54.498,55.003,20836,0
2014-09-02,54.969,55.909,54.835,55.38,32916,0
2014-09-03,55.439,55.599,54.212,54.465,26517,0
2014-09-04,55.01,55.305,53.65,53.768,23421,0
2014-09-05,53.759,54.297,53.659,54.086,15067,0
2014-09-08,53.952,53.962,53.565,53.919,16424,0
2014-09-09,53.751,54.078,53.154,53.331,22580,0
2014-09-10,53.44,53.709,52.919,53.414,14792,0
2014-09-11,53.273,54.028,53.188,53.742,13129,0
2014-09-12,53.851,53.919,53.196,53.39,20562,0
2014-09-15,53.305,53.39,53.129,53.256,14326,0
2014-09-16,53.164,53.869,53.129,53.364,10404,0
2014-09-17,53.533,54.028,53.012,53.045,16987,0
2014-09-18,53.348,53.709,52.945,53.012,15875,0
2014-09-19,53.088,53.533,52.701,53.482,50646,0
2014-09-22,53.088,53.541,52.911,53.381,13189,0
2014-09-23,53.129,53.902,52.583,52.701,24295,0
2014-09-24,52.616,53.196,52.214,52.491,18526,0
2014-09-25,52.643,52.643,51.651,51.845,33466,0
2014-09-26,51.845,52.071,51.332,52.046,28822,0
2014-09-29,51.684,52.331,51.433,52.113,15301,0
2014-09-30,51.903,52.231,50.962,50.988,41209,0
2014-10-01,50.811,50.896,45.411,47.612,255699,0
2014-10-02,46.444,48.367,46.369,48.208,100723,0
2014-10-03,48.208,49.308,47.754,47.931,43445,0
2014-10-06,47.797,49.14,47.754,48.855,45387,0
2014-10-07,48.897,49.132,48.392,49.022,31998,0
2014-10-08,48.67,49.736,48.476,49.442,40216,0
2014-10-09,49.208,49.4,48.325,48.678,49993,0
2014-10-10,48.712,49.971,48.627,49.468,39168,0
2014-10-13,49.871,50.325,48.712,49.191,35954,0
2014-10-14,49.82,50.794,49.257,50.677,31564,0
2014-10-15,49.989,50.811,49.946,50.618,44454,0
2014-10-16,50.308,52.449,49.409,52.18,45205,0
2014-10-17,52.314,52.718,51.492,51.835,18344,0
2014-10-20,51.433,51.819,50.811,51.651,24707,0
2014-10-21,51.66,52.6,51.509,52.6,19818,0
2014-10-22,52.659,53.49,51.752,51.986,35698,0
2014-10-23,52.281,52.861,51.651,51.929,10194,0
2014-10-24,52.231,52.852,51.038,51.785,12513,0
2014-10-27,51.089,51.651,50.391,50.618,21814,0
2014-10-28,50.736,52.071,50.526,51.668,33387,0
2014-10-29,51.45,51.602,50.249,51.273,25104,0
2014-10-30,51.013,53.062,50.643,51.684,26013,0
2014-10-31,52.39,53.28,51.743,52.961,32452,0
2014-11-03,52.911,53.298,51.677,51.996,27638,0
2014-11-04,51.651,52.399,51.198,51.651,15914,0
2014-11-05,51.911,52.105,50.962,51.693,16381,0
2014-11-06,51.894,52.096,51.424,52.071,20633,0
2014-11-07,51.769,52.113,51.324,52.113,15033,0
2014-11-10,52.113,52.482,51.089,51.231,32887,0
2014-11-11,51.08,52.062,50.517,50.879,17478,0
2014-11-12,51.399,51.853,51.106,51.408,16974,0
2014-11-13,50.928,51.651,50.391,50.711,15760,0
2014-11-14,51.03,51.55,50.4,50.408,15932,0
2014-11-17,50.391,50.811,49.585,49.862,15267,0
2014-11-18,49.862,49.921,48.887,48.897,21346,0
2014-11-19,48.887,48.897,48.09,48.342,24864,0
2014-11-20,48.67,49.93,48.602,49.24,24191,0
2014-11-21,50.105,50.777,50.006,50.24,18519,0
2014-11-24,50.24,50.484,49.989,50.174,11616,0
2014-11-25,50.181,51.231,50.047,50.266,8839,0
2014-11-26,50.105,50.702,50.072,50.14,16744,0
2014-11-28,49.971,50.013,49.225,49.267,8834,0
2014-12-01,49.257,49.501,48.67,48.67,22289,0
2014-12-02,48.233,49.501,48.233,48.947,19534,0
2014-12-03,48.989,49.871,48.804,49.569,25250,0
2014-12-04,49.552,49.661,48.922,49.199,19076,0
2014-12-05,49.098,49.694,49.031,49.106,15173,0
2014-12-08,48.795,49.132,48.04,48.04,25241,0
2014-12-09,48.04,48.644,47.511,48.493,26980,0
2014-12-10,47.973,48.989,47.863,48.057,33368,0
2014-12-11,47.712,48.392,47.712,47.889,21188,0
2014-12-12,47.889,48.602,47.108,47.745,19537,0
2014-12-15,47.032,47.284,46.822,46.897,29389,0
2014-12-16,46.931,48.595,46.612,47.705,37326,0
2014-12-17,47.662,48.729,46.545,48.317,38706,0
2014-12-18,48.392,49.132,47.729,49.123,22026,0
2014-12-19,48.947,49.14,48.065,48.964,69952,0
2014-12-22,48.812,49.619,48.712,49.51,22366,0
2014-12-23,49.694,50.391,49.442,49.904,24344,0
2014-12-24,49.736,50.013,49.006,49.006,10381,0
2014-12-26,49.232,49.527,48.887,49.257,17567,0
2014-12-29,48.964,49.249,47.872,49.165,44794,0
2014-12-30,49.014,49.543,48.384,49.199,19201,0
2014-12-31,49.039,49.123,48.712,48.746,24338,0
2015-01-02,48.779,49.081,47.914,49.006,18453,0
2015-01-05,48.804,48.804,47.636,47.636,25326,0
2015-01-06,48.124,48.535,47.351,47.402,26775,0
2015-01-07,47.452,48.259,47.276,48.149,24965,0
2015-01-08,48.964,49.644,48.535,49.644,32887,0
2015-01-09,49.761,50.668,49.4,50.442,24739,0
2015-01-12,50.517,50.794,49.51,50.501,17930,0
2015-01-13,50.896,52.071,50.896,51.609,27906,0
2015-01-14,51.811,51.811,51.29,51.382,17842,0
2015-01-15,51.802,51.894,50.391,51.148,22545,0
2015-01-16,50.526,52.013,50.526,52.004,20420,0
2015-01-20,52.029,52.054,51.24,51.433,20061,0
2015-01-21,51.575,51.769,50.501,51.366,14686,0
2015-01-22,51.441,52.869,51.441,52.843,15620,0
2015-01-23,52.843,53.121,52.307,52.718,22919,0
2015-01-26,52.911,52.911,52.163,52.718,13470,0
2015-01-27,52.852,53.751,52.843,53.456,29460,0
2015-01-28,54.12,54.12,52.936,52.97,18992,0
2015-01-29,52.819,54.288,52.819,53.298,19024,0
2015-01-30,53.205,53.263,52.911,52.911,32710,0
2015-02-02,53.322,53.826,52.507,53.6,20311,0
2015-02-03,53.659,54.574,53.298,54.549,20022,0
2015-02-04,54.54,54.592,53.667,53.843,37597,0
2015-02-05,53.726,54.574,53.499,54.398,14519,0
2015-02-06,54.398,54.801,53.768,54.297,20933,0
2015-02-09,54.297,54.297,52.785,53.146,10597,0
2015-02-10,53.339,53.524,52.76,52.819,13325,0
2015-02-11,52.651,52.659,52.348,52.366,10065,0
2015-02-12,52.953,53.348,52.491,53.298,17927,0
2015-02-13,53.466,53.751,53.424,53.44,9235,0
2015-02-17,53.818,54.171,53.482,53.978,26542,0
2015-02-18,53.962,54.154,53.449,54.154,22521,0
2015-02-19,54.078,55.204,54.002,54.784,39912,0
2015-02-20,54.96,55.204,54.532,55.045,62584,0
2015-02-23,55.372,56.17,54.952,55.657,32737,0
2015-02-24,56.22,56.582,55.925,56.455,37472,0
2015-02-25,56.691,57.026,55.489,55.573,67043,0
2015-02-26,56.36,56.36,54.947,55.528,32415,0
2015-02-27,55.69,55.716,53.847,54.249,31180,0
2015-03-02,54.276,54.473,52.21,53.059,40576,0
2015-03-03,52.952,53.471,52.433,53.194,17773,0
2015-03-04,53.006,53.113,52.352,52.648,21908,0
2015-03-05,52.443,52.648,51.932,52.111,17214,0
2015-03-06,51.655,51.914,50.993,51.029,22133,0
2015-03-09,50.948,51.78,50.948,51.619,15537,0
2015-03-10,50.841,51.548,50.617,50.617,22580,0
2015-03-11,50.769,51.414,50.134,51.118,27833,0
2015-03-12,51.602,52.702,51.432,52.415,19785,0
2015-03-13,52.961,52.979,51.521,52.674,21574,0
2015-03-16,52.952,53.006,51.78,52.317,17884,0
2015-03-17,51.95,53.006,51.95,53.006,16879,0
2015-03-18,53.006,54.517,52.996,53.901,17438,0
2015-03-19,54.079,55.761,53.775,55.466,65503,0
2015-03-20,55.708,55.824,53.596,54.679,54549,0
2015-03-23,54.687,56.719,53.811,56.217,59691,0
2015-03-24,55.895,56.879,54.724,56.879,27833,0
2015-03-25,56.808,56.808,55.296,55.771,13973,0
2015-03-26,56.056,56.513,55.6,55.636,11066,0
2015-03-27,55.404,56.397,54.956,56.387,19226,0
2015-03-30,56.316,56.674,56.28,56.477,28951,0
2015-03-31,56.146,56.727,56.146,56.709,22783,0
2015-04-01,56.781,57.926,55.913,57.89,45606,0
2015-04-02,57.756,57.953,57.148,57.255,18891,0
2015-04-06,57.3,57.971,56.853,57.783,31634,0
2015-04-07,57.335,57.997,57.282,57.398,22175,0
2015-04-08,57.318,57.703,57.085,57.255,32864,0
2015-04-09,57.201,57.201,56.36,56.486,18529,0
2015-04-10,56.861,57.872,56.316,57.246,34875,0
2015-04-13,57.559,57.559,56.45,57.085,15091,0
2015-04-14,57.183,57.183,56.522,57.067,22021,0
2015-04-15,57.121,58.597,56.933,58.588,28825,0
2015-04-16,58.364,59.403,57.425,59.116,25338,0
2015-04-17,58.731,59.062,57.631,57.81,16543,0
2015-04-20,57.703,59.099,57.703,58.606,20275,0
2015-04-21,58.686,58.686,57.801,58.015,17663,0
2015-04-22,57.926,58.633,57.282,58.364,19320,0
2015-04-23,58.427,58.454,57.863,58.204,11178,0
2015-04-24,58.516,58.516,57.649,58.24,8952,0
2015-04-27,58.07,58.686,57.479,58.49,20679,0
2015-04-28,58.508,59.268,58.025,58.83,14085,0
2015-04-29,57.935,58.704,57.882,58.007,9948,0
2015-04-30,58.007,58.007,55.913,55.985,18109,0
2015-05-01,55.923,56.611,55.913,55.958,17773,0
2015-05-04,56.405,57.3,55.484,56.334,27945,0
2015-05-05,55.913,56.316,55.153,55.564,24033,0
2015-05-06,55.457,56.978,55.35,56.19,19771,0
2015-05-07,55.976,57.953,55.716,57.703,41652,0
2015-05-08,57.89,58.123,57.237,57.703,18109,0
2015-05-11,57.765,58.194,57.657,57.971,19338,0
2015-05-12,57.389,58.284,57.389,58.141,14969,0
2015-05-13,57.979,58.597,57.979,58.374,18668,0
2015-05-14,58.293,59.743,58.293,59.16,13078,0
2015-05-15,59.375,61.692,59.375,60.941,37890,0
2015-05-18,61.37,62.166,60.977,61.782,34211,0
2015-05-19,61.925,62.05,60.995,61.737,34428,0
2015-05-20,61.702,62.149,61.21,61.952,18443,0
2015-05-21,61.728,62.569,61.728,62.176,18891,0
2015-05-22,62.39,62.435,61.702,62.184,18668,0
2015-05-26,62.238,62.354,60.985,61.111,20639,0
2015-05-27,61.353,62.131,61.317,61.728,18779,0
2015-05-28,61.362,62.104,61.281,62.024,12686,0
2015-05-29,61.728,62.435,61.54,62.176,18332,0
2015-06-01,62.381,63.965,61.782,62.918,17323,0
2015-06-02,63.231,63.947,62.873,63.652,16287,0
2015-06-03,63.571,63.938,63.437,63.545,11960,0
2015-06-04,63.428,63.669,62.703,63.527,13078,0
2015-06-05,62.658,63.392,61.898,62.855,19897,0
2015-06-08,62.435,63.956,62.077,63.705,18220,0
2015-06-09,63.061,64.278,63.061,63.687,24144,0
2015-06-10,63.893,65.307,63.893,65.235,24135,0
2015-06-11,64.904,65.155,64.556,65.101,10807,0
2015-06-12,64.761,65.217,64.761,65.155,17438,0
2015-06-15,64.439,65.109,62.945,64.949,18779,0
2015-06-16,64.287,66.112,64.063,66.031,21797,0
2015-06-17,66.148,67.096,65.226,66.604,14978,0
2015-06-18,67.096,67.096,65.986,66.738,19561,0
2015-06-19,67.078,67.534,66.837,67.096,36217,0
2015-06-22,67.418,67.445,66.658,67.391,15202,0
2015-06-23,66.873,67.928,66.515,67.588,13723,0
2015-06-24,67.185,67.767,66.515,67.659,22915,0
2015-06-25,67.955,69.225,66.819,69.065,32081,0
2015-06-26,69.01,71.309,69.01,70.89,43929,0
2015-06-29,70.299,71.534,70.299,70.791,42923,0
2015-06-30,70.88,71.873,70.585,71.856,38179,0
2015-07-01,71.909,73.25,71.658,72.606,34764,0
2015-07-02,73.126,73.403,69.261,70.031,28057,0
2015-07-06,69.35,70.191,69.055,69.887,38676,0
2015-07-07,70.209,70.594,69.288,70.165,15537,0
2015-07-08,69.968,70.218,69.359,69.691,49630,0
2015-07-09,69.691,70.773,69.556,69.78,28168,0
2015-07-10,70.236,70.531,69.816,70.281,16655,0
2015-07-13,70.451,70.898,70.281,70.835,12072,0
2015-07-14,71.113,71.364,70.549,70.809,26971,0
2015-07-15,70.46,71.569,70.37,70.531,19660,0
2015-07-16,71.104,71.265,70.683,70.951,29733,0
2015-07-17,71.032,72.437,71.032,71.613,54437,0
2015-07-20,72.142,72.142,70.335,71.166,26380,0
2015-07-21,71.48,71.927,70.675,70.969,30628,0
2015-07-22,71.014,72.132,70.871,71.963,38006,0
2015-07-23,71.963,72.32,70.675,70.827,31410,0
2015-07-24,70.657,71.65,69.028,71.56,58796,0
2015-07-27,71.372,71.569,69.458,70.683,25933,0
2015-07-28,71.032,71.121,70.173,70.469,24927,0
2015-07-29,70.585,71.569,70.084,71.139,25598,0
2015-07-30,70.827,72.115,70.827,71.9,38117,0
2015-07-31,72.016,72.016,70.397,70.817,21015,0
2015-08-03,70.54,71.721,70.048,70.558,28607,0
2015-08-04,70.853,72.195,70.657,72.106,25933,0
2015-08-05,72.124,72.446,71.793,71.963,37781,0
2015-08-06,72.213,72.606,71.909,72.508,27597,0
2015-08-07,72.454,73.171,71.273,71.319,57567,0
2015-08-10,71.435,72.669,71.059,71.9,53878,0
2015-08-11,70.987,71.972,70.415,71.963,24358,0
2015-08-12,70.782,72.464,70.782,71.641,32528,0
2015-08-13,71.784,72.204,71.488,71.775,14978,0
2015-08-14,71.578,72.723,71.578,72.723,38117,0
2015-08-17,72.32,74.208,71.972,74.208,39458,0
2015-08-18,74.127,75.944,73.09,75.067,80035,0
2015-08-19,74.87,75.8,73.394,74.996,23474,0
2015-08-20,74.781,74.888,73.707,73.94,36552,0
2015-08-21,72.634,72.634,70.325,71.82,82158,0
2015-08-24,63.07,70.943,56.763,70.353,73783,0
2015-08-25,71.461,71.461,66.711,67.167,35881,0
2015-08-26,68.053,71.516,67.185,70.871,33423,0
2015-08-27,71.838,72.606,70.433,71.408,29286,0
2015-08-28,71.032,71.757,70.799,71.166,21462,0
2015-08-31,70.827,74.137,70.424,73.403,45272,0
2015-09-01,72.15,73.305,70.353,71.042,24591,0
2015-09-02,71.399,72.464,71.399,72.097,15873,0
2015-09-03,72.079,73.313,71.569,71.856,27833,0
2015-09-04,71.542,73.313,71.542,72.956,11402,0
2015-09-08,73.42,74.692,72.652,74.163,30404,0
2015-09-09,74.53,74.709,73.94,74.342,20679,0
2015-09-10,74.342,74.844,73.42,74.682,33279,0
2015-09-11,74.512,74.771,73.993,74.539,11402,0
2015-09-14,74.459,74.923,73.26,74.861,17661,0
2015-09-15,74.923,75.148,74.522,75.148,33869,0
2015-09-16,75.148,76.57,75.093,76.256,24257,0
2015-09-17,76.177,77.733,75.595,77.384,26696,0
2015-09-18,76.239,77.652,75.121,75.782,64497,0
2015-09-21,75.863,77.187,75.863,76.776,15873,0
2015-09-22,76.042,76.74,75.559,75.8,22692,0
2015-09-23,76.015,76.748,75.183,76.248,25821,0
2015-09-24,76.006,77.115,75.827,76.713,22078,0
2015-09-25,77.25,78.726,76.391,78.681,36552,0
2015-09-28,77.832,78.019,76.489,76.57,28974,0
2015-09-29,76.471,76.695,74.485,75.532,40576,0
2015-09-30,75.863,76.436,74.789,75.38,42700,0
2015-10-01,75.3,78.189,74.459,77.026,60473,0
2015-10-02,76.195,76.499,74.745,75.407,70422,0
2015-10-05,75.658,78.592,75.658,78.547,31433,0
2015-10-06,77.625,78.628,76.973,77.366,36999,0
2015-10-07,77.259,78.547,76.981,77.688,79699,0
2015-10-08,77.822,79.522,77.455,79.236,86406,0
2015-10-09,78.726,79.397,78.646,79.057,27498,0
2015-10-12,79.254,80.399,78.788,79.951,31402,0
2015-10-13,79.898,80.631,79.486,79.88,35323,0
2015-10-14,79.683,80.283,78.368,78.511,47171,0
2015-10-15,79.128,79.442,76.928,78.314,54549,0
2015-10-16,78.574,78.86,77.053,78.583,29510,0
2015-10-19,78.037,80.417,76.803,80.139,51502,0
2015-10-20,80.336,81.047,79.889,80.703,36436,0
2015-10-21,80.649,82.663,80.113,80.265,36888,0
2015-10-22,80.479,82.108,78.699,81.535,77575,0
2015-10-23,81.714,82.144,80.613,81.312,55778,0
2015-10-26,80.971,81.087,77.68,78.717,131230,0
2015-10-27,78.878,80.453,78.189,78.269,103061,0
2015-10-28,78.52,80.184,78.055,80.068,58573,0
2015-10-29,80.005,80.05,79.155,79.505,23921,0
2015-10-30,79.754,79.979,78.296,78.77,23585,0
2015-11-02,79.164,79.477,78.251,78.77,31617,0
2015-11-03,78.458,80.005,78.296,79.432,58796,0
2015-11-04,79.343,79.889,78.448,79.155,32963,0
2015-11-05,79.146,79.844,78.52,79.128,36888,0
2015-11-06,79.746,80.202,78.618,80.05,35658,0
2015-11-09,80.076,80.193,78.869,78.914,21339,0
2015-11-10,78.681,79.754,78.028,78.592,49407,0
2015-11-11,78.592,79.862,78.458,79.522,29622,0
2015-11-12,79.173,79.173,76.57,77.026,40129,0
2015-11-13,77.375,77.375,74.906,75.245,33198,0
2015-11-16,75.21,76.9,75.21,76.677,24703,0
2015-11-17,77.178,78.099,76.078,77.429,32864,0
2015-11-18,77.724,79.862,77.285,79.602,30851,0
2015-11-19,79.549,80.685,79.03,80.283,48737,0
2015-11-20,80.569,83.619,80.515,83.593,67292,0
2015-11-23,83.199,84.255,82.787,83.431,49519,0
2015-11-24,82.412,82.412,79.772,80.228,27722,0
2015-11-25,80.291,81.097,79.003,79.227,23474,0
2015-11-27,79.602,79.791,79.057,79.46,13860,0
2015-11-30,79.871,79.916,77.465,77.777,31299,0
2015-12-01,77.85,80.873,77.85,80.551,49249,0
2015-12-02,80.131,81.33,79.62,79.791,31484,0
2015-12-03,79.629,80.104,76.856,77.384,39447,0
2015-12-04,77.151,78.833,76.991,77.313,20009,0
2015-12-07,77.161,77.518,76.596,76.991,20344,0
2015-12-08,76.132,76.588,75.711,75.836,17473,0
2015-12-09,75.568,75.729,72.857,73.296,18332,0
2015-12-10,73.296,75.318,72.911,74.038,37894,0
2015-12-11,73.09,74.692,73.09,73.949,28281,0
2015-12-14,73.072,74.646,71.578,71.873,28732,0
2015-12-15,72.589,74.155,72.025,73.85,34875,0
2015-12-16,74.002,74.522,72.446,74.011,13190,0
2015-12-17,74.477,74.494,72.178,72.365,37111,0
2015-12-18,71.802,72.562,69.896,69.896,112116,0
2015-12-21,70.791,72.016,70.335,71.917,41135,0
2015-12-22,71.765,74.844,70.773,74.504,39662,0
2015-12-23,74.226,75.836,73.224,74.181,43147,0
2015-12-24,73.323,74.906,73.189,74.181,15858,0
2015-12-28,73.886,74.449,71.61,72.821,31048,0
2015-12-29,73.116,75.085,72.58,74.226,24485,0
2015-12-30,74.208,74.996,72.553,74.844,26957,0
2015-12-31,74.467,74.986,73.179,74.127,37816,0
2016-01-04,73.331,73.331,69.985,70.969,52635,0
2016-01-05,70.969,72.365,69.851,70.594,40444,0
2016-01-06,70.066,72.097,69.359,70.075,36826,0
2016-01-07,68.589,69.372,67.481,68.51,37754,0
2016-01-08,68.589,70.853,67.489,68,48050,0
2016-01-11,68.437,69.757,67.471,68.528,49652,0
2016-01-12,68.778,70.938,67.588,68.822,32026,0
2016-01-13,69.154,69.154,66.873,67.373,80987,0
2016-01-14,67.418,69.806,67.06,68.5,35310,0
2016-01-15,66.98,68.536,65.951,68.366,48069,0
2016-01-19,69.046,69.636,66.219,67.203,47953,0
2016-01-20,66.246,68.948,64.68,68.026,41367,0
2016-01-21,68.474,69.065,66.076,67.454,26803,0
2016-01-22,67.884,68.84,66.29,67.866,31210,0
2016-01-25,67.884,68.885,67.123,67.427,17453,0
2016-01-26,67.427,69.583,67.427,69.359,19967,0
2016-01-27,68.778,69.359,67.373,67.373,39013,0
2016-01-28,68.223,69.065,67.521,68.644,33962,0
2016-01-29,69.207,70.755,68.948,70.755,30353,0
2016-02-01,70.325,70.576,68.51,69.636,35646,0
2016-02-02,69.296,70.066,67.364,68.25,43980,0
2016-02-03,68.822,70.961,68.482,69.726,55258,0
2016-02-04,69.958,70.388,69.207,69.788,30673,0
2016-02-05,70.111,70.531,68.304,68.536,90882,0
2016-02-08,68.214,71.453,67.752,71.443,72838,0
2016-02-09,70.424,72.723,70.424,72.132,45584,0
2016-02-10,72.804,73.707,70.89,71.372,60072,0
2016-02-11,70.075,70.54,68.796,70.155,18681,0
2016-02-12,71.595,71.595,68.899,70.075,59950,0
2016-02-16,70.227,72.911,69.785,72.213,52403,0
2016-02-17,72.284,73.179,71.157,71.793,44397,0
2016-02-18,71.936,72.723,71.524,72.508,61423,0
2016-02-19,72.642,73.582,72.553,73.081,73465,0
2016-02-22,74.109,75.398,73.671,74.557,53175,0
2016-02-23,74.485,75.85,74.029,75.067,34095,0
2016-02-24,74.664,78.368,74.664,77.903,101535,0
2016-02-25,78.243,78.726,76.892,77.429,51002,0
2016-02-26,77.619,77.881,76.465,76.954,53757,0
2016-02-29,76.802,77.942,76.621,77.334,48745,0
2016-03-01,77.837,78.888,77.467,77.999,73906,0
2016-03-02,77.866,77.866,74.972,75.358,37494,0
2016-03-03,74.949,78.16,74.949,77.856,79213,0
2016-03-04,77.486,79.348,76.764,77.372,83388,0
2016-03-07,76.878,77.562,75.529,76.365,33574,0
2016-03-08,76.118,77.144,75.225,75.814,28784,0
2016-03-09,75.7,76.222,75.158,75.709,54839,0
2016-03-10,76.279,77.334,75.006,75.975,48595,0
2016-03-11,76.954,77.714,76.545,77.277,32326,0
2016-03-14,77.476,77.476,76.315,76.859,19805,0
2016-03-15,76.916,77.791,76.194,77.381,28505,0
2016-03-16,77.229,78.246,77.229,77.562,34253,0
2016-03-17,77.904,81.989,77.676,81.466,43719,0
2016-03-18,81.941,83.148,81.561,81.723,86657,0
2016-03-21,81.343,81.523,79.756,79.842,36013,0
2016-03-22,80.127,82.05,79.785,81.438,35921,0
2016-03-23,81.4,81.4,78.958,79.006,32184,0
2016-03-24,78.607,80.697,77.312,80.697,47590,0
2016-03-28,80.953,81.067,79.215,80.032,76814,0
2016-03-29,79.595,81.808,79.196,81.476,38822,0
2016-03-30,81.222,81.485,79.899,80.032,29566,0
2016-03-31,80.126,80.991,79.367,79.557,52725,0
2016-04-01,79.3,80.336,78.893,79.87,39010,0
2016-04-04,80.079,84.051,80.079,82.283,69964,0
2016-04-05,81.39,82.169,79.405,79.576,32053,0
2016-04-06,79.614,80.212,78.626,79.728,29355,0
2016-04-07,79.31,79.964,77.866,78.673,75886,0
2016-04-08,78.968,79.813,78.16,79.481,35297,0
2016-04-11,79.557,80.554,79.186,79.348,27974,0
2016-04-12,79.642,79.861,78.616,79.091,31769,0
2016-04-13,79.956,80.241,79.338,80.117,44062,0
2016-04-14,79.832,81.504,79.804,80.944,21087,0
2016-04-15,80.421,82.179,80.421,82.084,25661,0
2016-04-18,81.628,82.701,80.754,81.286,35468,0
2016-04-19,81.409,81.533,80.516,81.039,16491,0
2016-04-20,81.476,81.704,80.146,80.146,28197,0
2016-04-21,79.804,81.352,79.804,80.887,18210,0
2016-04-22,81.428,81.704,80.811,81.276,25101,0
2016-04-25,81.314,82.264,80.763,82.008,25146,0
2016-04-26,82.084,83.518,82.084,83.062,25091,0
2016-04-27,82.986,83.794,81.808,83.005,43345,0
2016-04-28,83.072,83.956,82.245,82.834,23489,0
2016-04-29,82.378,82.948,81.856,82.834,19781,0
2016-05-02,83.186,84.364,81.642,84.051,27348,0
2016-05-03,83.604,83.613,82.521,82.834,12913,0
2016-05-04,82.207,83.039,81.048,81.856,19745,0
2016-05-05,82.226,82.834,80.754,81.656,26952,0
2016-05-06,81.704,83.338,81.656,83.271,25084,0
2016-05-09,83.1,84.45,83.1,83.823,12774,0
2016-05-10,84.336,84.792,83.528,84.792,16731,0
2016-05-11,84.64,84.958,83.998,84.222,24160,0
2016-05-12,84.222,84.44,82.625,83.395,24936,0
2016-05-13,83.053,84.174,82.017,82.815,25740,0
2016-05-16,83.081,84.051,82.825,83.167,16491,0
2016-05-17,83.452,83.702,81.248,82.692,45683,0
2016-05-18,82.473,85.21,81.817,83.024,22628,0
2016-05-19,82.644,82.948,81.818,81.913,25563,0
2016-05-20,82.046,84.801,82.046,83.899,46627,0
2016-05-23,83.167,84.583,82.372,83.11,87688,0
2016-05-24,83.195,85.922,82.696,85.685,29178,0
2016-05-25,85.694,86.568,84.934,85.438,12916,0
2016-05-26,85.694,86.036,84.697,85.362,11791,0
2016-05-27,85.419,86.487,85.238,85.723,17943,0
2016-05-31,85.267,85.939,84.188,84.934,34512,0
2016-06-01,84.231,85.162,83.984,84.972,44517,0
2016-06-02,85.124,86.483,84.625,86.35,23681,0
2016-06-03,86.027,86.834,85.799,86.131,19996,0
2016-06-06,86.397,87.841,85.951,87.623,24613,0
2016-06-07,87.699,88.516,86.939,87.11,19318,0
2016-06-08,87.49,88.345,85.347,87.651,21340,0
2016-06-09,87.404,88.174,86.511,87.642,19587,0
2016-06-10,86.777,86.796,85.78,86.293,19983,0
2016-06-13,85.951,87.77,85.685,86.131,19553,0
2016-06-14,86.141,86.939,85.846,86.435,20707,0
2016-06-15,86.559,87.448,85.932,86.635,24803,0
2016-06-16,85.761,87.472,84.906,86.958,35408,0
2016-06-17,86.749,86.929,84.754,85.837,54844,0
2016-06-20,86.958,87.718,85.561,85.694,46771,0
2016-06-21,85.704,86.312,84.697,85.153,34863,0
2016-06-22,85.476,85.979,83.927,84.098,21491,0
2016-06-23,84.906,85.979,83.842,84.051,38058,0
2016-06-24,83.537,83.984,82.036,83.376,75083,0
2016-06-27,82.264,84.003,82.179,83.623,30034,0
2016-06-28,83.861,84.545,83.547,84.051,40192,0
2016-06-29,84.184,86.692,84.184,86.093,45357,0
2016-06-30,85.875,89.637,85.618,89.637,61610,0
2016-07-01,89.57,90.231,88.525,89.38,22683,0
2016-07-05,88.877,89.608,88.715,89.361,15675,0
2016-07-06,88.744,90.045,88.744,89.779,22045,0
2016-07-07,89.532,90.055,88.354,88.639,34414,0
2016-07-08,89.513,90.929,88.554,90.701,41747,0
2016-07-11,90.558,91.138,90.34,90.701,20995,0
2016-07-12,90.701,91.442,89.77,90.891,19083,0
2016-07-13,91.071,91.071,89.922,90.653,23530,0
2016-07-14,90.9,91.014,88.525,88.62,41678,0
2016-07-15,89.152,89.836,88.582,88.611,30067,0
2016-07-18,88.601,89.266,88.421,88.516,11712,0
2016-07-19,88.449,89.398,88.392,88.421,13521,0
2016-07-20,88.478,88.991,88.459,88.506,11164,0
2016-07-21,88.43,88.751,87.604,88.202,30051,0
2016-07-22,87.851,88.82,87.376,87.68,16296,0
2016-07-25,87.395,88.877,86.541,87.024,12754,0
2016-07-26,86.882,87.893,86.549,86.806,17061,0
2016-07-27,86.549,88.544,85.667,87.129,22670,0
2016-07-28,86.654,88.069,85.884,86.473,14459,0
2016-07-29,86.321,87.214,84.916,85.067,24173,0
2016-08-01,85.067,87.072,85.04,86.635,22047,0
2016-08-02,86.122,87.395,84.136,84.697,16743,0
2016-08-03,84.659,86.644,84.659,86.388,35990,0
2016-08-04,86.198,87.585,85.998,86.606,18576,0
2016-08-05,87.015,88.183,87.015,87.547,13064,0
2016-08-08,87.176,87.713,86.017,86.35,12881,0
2016-08-09,86.179,87.465,86.179,87.281,22636,0
2016-08-10,87.3,87.404,86.663,86.958,9990,0
2016-08-11,86.692,87.395,86.644,86.834,21958,0
2016-08-12,86.996,87.205,86.264,86.91,14008,0
2016-08-15,87.11,90.779,87.034,90.14,99170,0
2016-08-16,89.732,90.373,88.174,89.029,21856,0
2016-08-17,89.076,89.076,87.86,88.715,17321,0
2016-08-18,88.896,90.254,88.468,89.162,29794,0
2016-08-19,89.105,89.988,88.516,89.152,87749,0
2016-08-22,88.943,89.763,87.832,88.468,30934,0
2016-08-23,88.297,89.01,86.293,86.359,31773,0
2016-08-24,86.454,86.668,84.896,85.058,34864,0
2016-08-25,85.276,85.884,84.127,85.276,32879,0
2016-08-26,85.371,85.979,83.766,84.165,17107,0
2016-08-29,84.117,84.554,83.3,83.328,27996,0
2016-08-30,83.3,84.079,82.743,83.699,19609,0
2016-08-31,83.395,83.433,81.751,82.901,18437,0
2016-09-01,83.11,83.11,82.117,83.015,18558,0
2016-09-02,83.243,84.117,83.243,83.899,15576,0
2016-09-06,83.823,84.483,82.83,84.25,19158,0
2016-09-07,84.545,84.744,83.994,84.516,13717,0
2016-09-08,84.611,85.039,83.642,84.934,20060,0
2016-09-09,84.336,84.336,82.597,82.654,18517,0
2016-09-12,82.141,83.632,82.141,83.347,17864,0
2016-09-13,83.005,84.003,81.747,82.264,26019,0
2016-09-14,82.055,82.084,80.877,80.887,17076,0
2016-09-15,81.248,82.435,81.01,82.217,12207,0
2016-09-16,82.217,83.88,81.229,82.112,24856,0
2016-09-19,82.141,82.939,81.77,82.559,8966,0
2016-09-20,82.863,83.357,82.026,82.549,11847,0
2016-09-21,82.435,84.716,82.435,84.554,18294,0
2016-09-22,84.773,86.967,84.773,86.948,24765,0
2016-09-23,86.934,86.934,85.201,85.552,12736,0
2016-09-26,85.599,85.599,83.585,83.709,13064,0
2016-09-27,83.537,85.799,83.49,84.222,75319,0
2016-09-28,84.193,84.326,83.414,83.889,14661,0
2016-09-29,83.937,84.44,81.922,82.464,14659,0
2016-09-30,82.863,83.785,82.348,83.404,23205,0
2016-10-03,83.11,83.129,82.407,83.081,22778,0
2016-10-04,82.777,82.844,81.409,81.618,19524,0
2016-10-05,82.074,82.35,81.77,82.131,17607,0
2016-10-06,81.789,82.369,81.248,82.321,20527,0
2016-10-07,82.264,82.274,81.229,81.343,16773,0
2016-10-10,81.789,82.131,81.248,81.713,16667,0
2016-10-11,81.875,81.989,79.357,80.222,34400,0
2016-10-12,79.908,81.039,79.804,80.459,32973,0
2016-10-13,80.098,81.295,79.49,80.64,22598,0
2016-10-14,81.172,81.927,80.621,81.751,19041,0
2016-10-17,81.704,82.939,81.039,82.131,11206,0
2016-10-18,82.654,82.749,81.039,81.609,10931,0
2016-10-19,81.229,82.369,81.229,81.941,9013,0
2016-10-20,82.036,82.036,80.754,81.371,10411,0
2016-10-21,80.849,81.134,79.994,81.086,8136,0
2016-10-24,81.276,82.939,80.896,82.654,12333,0
2016-10-25,82.464,83.604,81.466,82.179,12106,0
2016-10-26,81.941,83.319,81.846,82.179,11498,0
2016-10-27,82.606,83.224,80.944,82.844,10190,0
2016-10-28,82.796,83.794,82.654,83.176,14729,0
2016-10-31,83.556,83.556,81.324,82.891,29478,0
2016-11-01,83.034,83.651,81.276,82.749,25624,0
2016-11-02,82.939,83.509,81.229,81.514,10972,0
2016-11-03,81.561,81.561,80.754,80.754,12369,0
2016-11-04,80.706,83.366,80.706,81.324,20438,0
2016-11-07,82.084,82.82,81.561,82.036,21659,0
2016-11-08,81.704,82.654,80.611,81.324,34042,0
2016-11-09,80.659,84.317,80.659,83.604,55436,0
2016-11-10,83.651,84.364,83.076,83.556,67209,0
2016-11-11,83.366,85.362,83.366,85.172,49944,0
2016-11-14,85.552,87.404,85.267,85.979,49539,0
2016-11-15,85.789,86.407,84.839,86.169,21612,0
2016-11-16,86.169,86.882,86.169,86.787,24581,0
2016-11-17,86.834,87.499,86.454,86.502,21696,0
2016-11-18,86.644,87.214,86.264,86.454,45815,0
2016-11-21,86.644,86.739,85.077,85.979,26290,0
2016-11-22,85.979,88.022,84.602,87.974,28320,0
2016-11-23,87.452,89.162,87.435,89.114,19330,0
2016-11-25,89.067,90.254,88.948,90.254,8749,0
2016-11-28,89.969,91.727,89.494,90.682,34092,0
2016-11-29,90.872,92.059,90.777,91.394,18206,0
2016-11-30,91.822,91.822,89.732,90.397,22437,0
2016-12-01,90.112,91.347,89.352,89.874,16846,0
2016-12-02,89.589,90.777,89.589,90.112,18723,0
2016-12-05,90.017,92.772,90.017,92.629,22172,0
2016-12-06,92.724,93.104,90.824,92.914,20796,0
2016-12-07,93.104,94.625,92.819,94.387,17112,0
2016-12-08,94.435,98.52,94.159,97.76,49734,0
2016-12-09,98.235,99.422,96.002,97.902,38352,0
2016-12-12,97.522,98.662,96.715,98.567,25460,0
2016-12-13,98.662,99.66,96.43,96.715,26983,0
2016-12-14,97.237,98.282,96.762,96.857,14095,0
2016-12-15,96.905,98.9,96.287,98.092,19763,0
2016-12-16,98.615,101.18,98.615,100.85,166003,0
2016-12-19,100.75,102.41,99.85,101.23,58659,0
2016-12-20,100.85,101.27,99.76,100.28,18552,0
2016-12-21,100.51,101.37,98.757,98.852,20350,0
2016-12-22,98.852,99.375,98.282,98.9,18971,0
2016-12-23,98.757,101.37,98.128,100.42,52043,0
2016-12-27,100.32,101.37,100.32,100.37,8957,0
2016-12-28,100.04,102.46,100.04,101.94,23899,0
2016-12-29,101.84,103.32,100.18,101.32,58880,0
2016-12-30,101.65,102.13,100.51,101.08,40615,0
2017-01-03,101.65,101.65,98.852,99.52,25387,0
2017-01-04,99.99,102.27,99.66,101.89,42903,0
2017-01-05,101.37,102.41,99.137,99.422,21633,0
2017-01-06,99.8,99.9,98.615,99.61,26977,0
2017-01-09,99.28,99.28,98.356,99.137,17014,0
2017-01-10,98.852,100.85,98.805,100.56,31124,0
2017-01-11,100.23,101.89,100.13,101.75,13877,0
2017-01-12,101.23,101.23,99.375,100.04,16077,0
2017-01-13,99.52,102.41,99.52,101.8,25476,0
2017-01-17,101.61,101.65,98.757,99.232,21014,0
2017-01-18,98.947,100.42,98.947,99.8,22318,0
2017-01-19,100.13,100.13,99.09,99.47,17734,0
2017-01-20,99.232,100.89,99.232,100.51,17847,0
2017-01-23,100.85,100.85,99.9,100.42,11571,0
2017-01-24,100.42,103.41,100.42,102.94,23218,0
2017-01-25,103.65,104.55,103.55,104.08,14666,0
2017-01-26,103.51,104.17,101.55,103.36,26523,0
2017-01-27,103.22,103.22,102.03,102.75,14212,0
2017-01-30,102.37,102.37,99.94,100.85,16488,0
2017-01-31,100.75,101.37,99.232,101.08,19699,0
2017-02-01,100.75,102.41,99.9,101.04,17090,0
2017-02-02,101.32,101.51,100.04,100.18,18461,0
2017-02-03,100.51,101.97,100.51,101.42,15519,0
2017-02-06,100.85,102.03,100.4,100.51,16147,0
2017-02-07,101.04,101.04,99.75,100.18,19507,0
2017-02-08,100.18,100.23,99.09,99.232,13129,0
2017-02-09,98.947,100.09,98.002,100.09,27334,0
2017-02-10,100.56,101.32,100.09,101.04,38103,0
2017-02-13,101.94,102.22,101.32,101.61,14217,0
2017-02-14,103.08,104.27,102.6,104.27,35092,0
2017-02-15,103.71,104.88,103.71,104.5,24440,0
2017-02-16,104.74,105.12,104.12,105.12,16033,0
2017-02-17,105.46,105.84,104.65,105.69,29466,0
2017-02-21,106.41,106.41,104.84,105.12,42847,0
2017-02-22,105.46,106.31,104.91,105.08,48224,0
2017-02-23,105.41,105.55,103.51,105.12,77165,0
2017-02-24,104.36,105.08,104.12,104.6,55365,0
2017-02-27,104.6,104.75,101.25,101.5,36946,0
2017-02-28,101.3,102.45,98.7,99.6,93382,0
2017-03-01,100.1,101.85,99.95,100.1,30517,0
2017-03-02,100.05,100.05,96.655,97.1,31740,0
2017-03-03,96.95,98.6,96,97.25,27865,0
2017-03-06,96.35,96.909,95.7,95.85,15256,0
2017-03-07,95.65,95.65,93.8,94.05,25837,0
2017-03-08,93.75,93.8554,92.2,92.45,50980,0
2017-03-09,92.05,93.05,91.75,92.05,18932,0
2017-03-10,92.95,93.725,92.05,93.45,23677,0
2017-03-13,93.3,93.8,92.85,93.5,12804,0
2017-03-14,93.55,94,92.4,94,17616,0
2017-03-15,94.7,95.4,94.05,95,18845,0
2017-03-16,95.5,96,94.88,95.8,14368,0
2017-03-17,95.75,100.9,95.75,100.1,123005,0
2017-03-20,99.6,102.2,99.6,99.8,23014,0
2017-03-21,100.3,100.3,97.7,98.3,35064,0
2017-03-22,98.25,98.25,97,98.2,32599,0
2017-03-23,98.1,100.85,98.1,100.15,16394,0
2017-03-24,100.3,100.9,98.2,98.55,22349,0
2017-03-27,98.15,99.75,96.8,99.4,19204,0
2017-03-28,98.95,99.65,98,98.55,22815,0
2017-03-29,98.45,100.75,98.45,100.5,39008,0
2017-03-30,100.45,101.4,100.35,100.7,32240,0
2017-03-31,100.9,102.4,99.65,102.2,73082,0
2017-04-03,102.4,102.4,99.75,100.2,25995,0
2017-04-04,100.1,101.65,98.9,99.5,20296,0
2017-04-05,99.9,100.8,98.3,99.05,39706,0
2017-04-06,99.05,101.35,98.9,100.8,67448,0
2017-04-07,101.55,102.35,100.5,100.6,39239,0
2017-04-10,100.85,101.85,100.35,100.8,42923,0
2017-04-11,100.45,103.9,100.45,103.3,41773,0
2017-04-12,103.3,103.45,98.8,98.9,98447,0
2017-04-13,99.5,100.05,98.05,99.5,32553,0
2017-04-17,99.7,100.95,99.5,100.75,17722,0
2017-04-18,100.65,101.55,99.5,101.3,20262,0
2017-04-19,101.25,101.9,100.241,101,22330,0
2017-04-20,101.6,102.7,101.55,102.4,17364,0
2017-04-21,102.35,104.35,101.975,102.35,21388,0
2017-04-24,103.6,104.05,102.55,103.75,20289,0
2017-04-25,104.15,105.85,103.95,104.9,28218,0
2017-04-26,104.9,106.95,104.9,105.7,34412,0
2017-04-27,105.65,106.7,104.6,104.8,23531,0
2017-04-28,104.95,105.4,103.1,104.35,16310,0
2017-05-01,103.95,104.7,103.35,103.8,16329,0
2017-05-02,103.4,105.15,103.4,104.1,16946,0
2017-05-03,103.25,104.295,102.65,103.8,13940,0
2017-05-04,104.1,104.1,102.5,103.5,9019,0
2017-05-05,103.6,103.9,102.65,103.45,14506,0
2017-05-08,103.3,104.95,103.3,104.75,16276,0
2017-05-09,104.85,105,104.144,104.9,17517,0
2017-05-10,104.9,105.75,104.15,104.45,18452,0
2017-05-11,104.3,105.6,103.05,105.2,8507,0
2017-05-12,105.1,105.3,102.6,102.9,14379,0
2017-05-15,103.6,105.45,103.5,105.35,17918,0
2017-05-16,105.85,105.9,103.95,104.3,16339,0
2017-05-17,104.1,104.3,102.2,103.85,31559,0
2017-05-18,103.2,104.2,102.95,103.15,19341,0
2017-05-19,102.95,104.45,102.95,104,23307,0
2017-05-22,104.15,105.6,104.05,105.35,15229,0
2017-05-23,105.95,106.3,105.05,105.75,29197,0
2017-05-24,105.45,106.9,103.75,105.2,16322,0
2017-05-25,105.4,107.15,105.4,107,17000,0
2017-05-26,107,107.5,106.25,106.5,10795,0
2017-05-30,106.9,106.95,105.65,106.15,21543,0
2017-05-31,106.5,106.55,105.25,106.45,14174,0
2017-06-01,106.2,107.65,106.2,107.55,15539,0
2017-06-02,107.65,110,107.65,109.55,27873,0
2017-06-05,108.75,108.75,106,106,17063,0
2017-06-06,105.75,106.25,105.4,105.75,17961,0
2017-06-07,105.6,106.925,105.3,106.2,24696,0
2017-06-08,106.65,109.9,106.2,108.95,18408,0
2017-06-09,109.05,112.15,106.855,111.45,50070,0
2017-06-12,111.3,111.55,110.4,111.1,15532,0
2017-06-13,111.45,112.1,109.9,111.8,38289,0
2017-06-14,112.25,112.25,110.6,110.9,23220,0
2017-06-15,110.25,112.25,110.125,111.9,22764,0
2017-06-16,111.5,112.15,110.85,111.55,83444,0
2017-06-19,112.35,112.45,110.8,110.9,16715,0
2017-06-20,110.7,110.7,108.35,109.05,37658,0
2017-06-21,110.5,111.7,108.75,110.8,20055,0
2017-06-22,110.3,110.85,109.4,110,11576,0
2017-06-23,110.05,111.15,108.15,110.3,30724,0
2017-06-26,110.3,110.425,108.6,108.65,15427,0
2017-06-27,108.75,108.95,107,108.15,17338,0
2017-06-28,108.7,111.25,108.7,110.85,36981,0
2017-06-29,110.85,111.5,109.15,111.25,24543,0
2017-06-30,111.5,111.95,109.465,110.5,17617,0
2017-07-03,110.45,112,110.45,111.3,10876,0
2017-07-05,111.35,111.6,109.65,109.85,17307,0
2017-07-06,109.2,110.45,109,109.5,17320,0
2017-07-07,109.45,111.7,109.45,111.7,12933,0
2017-07-10,111.15,111.6,109.9,110.1,11069,0
2017-07-11,110,110.945,108.95,110.05,22273,0
2017-07-12,110.2,111.794,110.2,110.55,14356,0
2017-07-13,110.55,111.45,109.35,109.85,11340,0
2017-07-14,109.8,111.25,109.8,111,24980,0
2017-07-17,110.95,111.85,110.385,111.15,14218,0
2017-07-18,110.15,110.8,110,110.25,9379,0
2017-07-19,110.3,111.45,110.3,111.45,9885,0
2017-07-20,111.05,112.35,111.05,112.05,14009,0
2017-07-21,112,112.5,111.35,111.5,14687,0
2017-07-24,111.35,113.75,111.25,111.7,29053,0
2017-07-25,111.95,114.059,111.95,113.15,14198,0
2017-07-26,113.25,113.25,111.8,112.35,6693,0
2017-07-27,112.35,114.05,112.319,113.6,18757,0
2017-07-28,113.85,114.1,112.35,114.05,12139,0
2017-07-31,114.7,114.7,112.55,113.1,11430,0
2017-08-01,113.35,114,112.6,113.6,15891,0
2017-08-02,114.25,114.3,111.4,111.55,16786,0
2017-08-03,111.15,112.75,110.95,112,12008,0
2017-08-04,112.55,113.65,111.874,112.2,9389,0
2017-08-07,107.35,112.95,107.35,111.5,31013,0
2017-08-08,111.35,112.4,110.1,110.1,14510,0
2017-08-09,109.65,111,109.35,110.75,31413,0
2017-08-10,111,111,108.55,108.85,11179,0
2017-08-11,108.8,109.1,107.75,108.3,13702,0
2017-08-14,108.9,109.2,107.75,108.35,18533,0
2017-08-15,107.95,108.1,105.55,105.9,16789,0
2017-08-16,106.05,106.95,104.05,104.85,23448,0
2017-08-17,104.75,104.8,101.85,101.85,21911,0
2017-08-18,101.3,102.05,99.075,99.2,44583,0
2017-08-21,99,101.7,96.7,100.6,31179,0
2017-08-22,100.85,102.95,100.85,102.55,26479,0
2017-08-23,102.05,102.05,99.85,99.95,16266,0
2017-08-24,100.35,101.595,98.4,99.25,18085,0
2017-08-25,99.85,100.3,98.7,99.25,14920,0
2017-08-28,99.45,99.45,97.85,98.75,20654,0
2017-08-29,98.05,98.8,97.25,97.65,29972,0
2017-08-30,97.6,98.9,96.7,98.5,18144,0
2017-08-31,99.05,100,99.05,99.6,19441,0
2017-09-01,99.75,99.8,98.3,98.75,20517,0
2017-09-05,98.7,98.7,96.7,97.55,23136,0
2017-09-06,98.15,98.15,96.15,97.1,24147,0
2017-09-07,97.25,97.3,95.65,96.9,17508,0
2017-09-08,95.8,98.75,95.8,96.85,15033,0
2017-09-11,97.75,98.3,96.4,97.05,21426,0
2017-09-12,97.5,97.895,96.75,97.25,16769,0
2017-09-13,97.2,97.7,95.9,97.05,13794,0
2017-09-14,96.7,108.142,96.7,99.75,58722,0
2017-09-15,99.7,99.8,98.52,99.35,40473,0
2017-09-18,99.5,102.5,99.5,101.85,15727,0
2017-09-19,102.15,102.445,101,101.55,13989,0
2017-09-20,101.53,102.75,101.3,101.85,14737,0
2017-09-21,100.5,102.55,100.05,101.6,13271,0
2017-09-22,101.85,103.2,101.5,102.65,21207,0
2017-09-25,101.8,103,101.5,103,27801,0
2017-09-26,102,104.35,102,103.25,18317,0
2017-09-27,103.1,107,102,106.6,26085,0
2017-09-28,106.4,107.45,105.15,106.85,15748,0
2017-09-29,106.85,107.05,105.7,106.45,15242,0
2017-10-02,106.8,108.15,105.7,108.05,20803,0
2017-10-03,107.65,108.4,106.4,108.05,15807,0
2017-10-04,107.75,107.75,106.3,107.6,12486,0
2017-10-05,107.5,109,106.6,107.25,19664,0
2017-10-06,106.95,108.5,106.95,108.45,15404,0
2017-10-09,107.4,108.65,107.4,108,9634,0
2017-10-10,108.1,109.65,107.939,109.2,18565,0
2017-10-11,109.1,110,108.2,109.5,10688,0
2017-10-12,108.525,109.85,107.629,109.45,11275,0
2017-10-13,109.2,110.55,109.2,109.55,23503,0
2017-10-16,110,110.65,108.7,110.3,9318,0
2017-10-17,110.3,111,109.15,109.2,11841,0
2017-10-18,109.25,110.3,108.6,109.85,11107,0
2017-10-19,109.2,110.05,109.075,109.9,9772,0
2017-10-20,110.55,112.2,110.55,111.65,13925,0
2017-10-23,110.95,111.1,109.5,110.4,10136,0
2017-10-24,109.9,113.35,109.525,112.7,15211,0
2017-10-25,112.9,114.4,112.25,113.6,33770,0
2017-10-26,113.85,114.5,113.05,113.85,11766,0
2017-10-27,113.75,115.25,111.7,114.95,19061,0
2017-10-30,114.6,114.9,112.305,113.85,20049,0
2017-10-31,113.55,117.9,113.4,116.9,22346,0
2017-11-01,117.25,117.9,115.95,117.4,18589,0
2017-11-02,117.35,120.05,117.35,119.6,8152,0
2017-11-03,120.1,120.2,118.75,119.85,23239,0
2017-11-06,119.85,121.4,119.35,120.5,13646,0
2017-11-07,119.6,120.625,117.6,118.45,36156,0
2017-11-08,117.45,119.5,117,119,19182,0
2017-11-09,117.55,119.2,116.1,116.75,10111,0
2017-11-10,116,116.65,115.15,115.6,10644,0
