Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,33.832,34.137,33.712,34.137,58111,0
2005-02-28,34.194,34.194,33.107,33.351,134640,0
2005-03-01,33.357,33.993,33.357,33.744,62219,0
2005-03-02,33.751,33.832,33.39,33.631,52013,0
2005-03-03,33.351,33.502,33.046,33.472,102165,0
2005-03-04,33.751,33.838,33.601,33.751,102534,0
2005-03-07,33.631,33.914,33.601,33.793,43681,0
2005-03-08,33.793,33.793,33.382,33.465,44179,0
2005-03-09,33.39,33.39,33.149,33.206,85865,0
2005-03-10,33.39,33.472,33.067,33.067,79266,0
2005-03-11,32.861,32.869,32.505,32.717,80885,0
2005-03-14,32.828,32.947,32.265,32.869,58111,0
2005-03-15,32.869,32.981,32.465,32.565,65827,0
2005-03-16,32.428,32.465,32.385,32.443,83746,0
2005-03-17,32.498,32.581,32.385,32.538,109007,0
2005-03-18,32.465,32.522,32.161,32.428,110003,0
2005-03-21,32.428,32.435,32.073,32.161,108760,0
2005-03-22,32.161,32.345,32.112,32.186,229709,0
2005-03-23,32.143,32.224,31.992,32.032,110003,0
2005-03-24,32.032,32.202,32.032,32.143,74290,0
2005-03-28,32.106,32.186,31.984,32.015,110126,0
2005-03-29,32.04,32.05,30.68,31.904,128296,0
2005-03-30,31.785,32.306,31.661,32.306,118465,0
2005-03-31,32.224,32.546,32.143,32.385,36213,0
2005-04-01,32.708,32.81,31.798,32.106,57739,0
2005-04-04,32.05,32.05,31.678,31.984,58485,0
2005-04-05,31.943,31.951,31.785,31.887,54751,0
2005-04-06,31.984,32.169,31.872,31.913,33099,0
2005-04-07,31.863,31.992,31.725,31.943,40941,0
2005-04-08,31.929,32.128,31.752,31.761,30735,0
2005-04-11,31.661,31.854,31.598,31.776,40440,0
2005-04-12,31.743,32.419,31.541,32.419,26132,0
2005-04-13,32.306,32.465,32.241,32.306,69309,0
2005-04-14,32.306,32.505,32.066,32.073,66573,0
2005-04-15,32.143,32.224,31.445,31.511,77028,0
2005-04-18,31.581,31.581,31.107,31.294,52512,0
2005-04-19,31.294,32.079,31.23,31.904,57865,0
2005-04-20,31.904,31.904,31.181,31.342,103408,0
2005-04-21,31.503,32.152,30.986,31.823,23272,0
2005-04-22,31.904,31.904,31.133,31.222,473111,0
2005-04-25,31.222,31.922,31.141,31.324,35092,0
2005-04-26,31.461,32.177,31.342,31.678,61845,0
2005-04-27,31.541,32.7,31.511,31.743,20779,0
2005-04-28,31.661,31.661,31.358,31.366,27501,0
2005-04-29,31.429,32.529,31.098,32.435,70181,0
2005-05-02,32.546,32.756,32.233,32.588,81010,0
2005-05-03,32.546,32.658,31.678,32.106,58613,0
2005-05-04,32.015,32.465,32.015,32.306,55123,0
2005-05-05,32.224,32.627,31.976,32.603,49151,0
2005-05-06,32.402,32.91,31.823,32.572,82750,0
2005-05-09,32.546,33.023,32.522,32.989,90092,0
2005-05-10,32.91,32.989,31.968,32.989,62965,0
2005-05-11,32.989,33.067,31.935,32.666,72921,0
2005-05-12,32.748,33.005,32.008,32.224,70803,0
2005-05-13,32.249,32.708,31.47,32.289,56617,0
2005-05-16,32.345,32.708,32.345,32.708,46287,0
2005-05-17,32.708,33.1,32.565,32.733,54374,0
2005-05-18,32.947,33.351,32.922,33.269,76031,0
2005-05-19,33.351,33.502,33.244,33.465,105397,0
2005-05-20,33.26,33.448,33.116,33.397,121823,0
2005-05-23,33.351,33.719,33.351,33.614,121324,0
2005-05-24,33.413,33.751,33.413,33.656,118961,0
2005-05-25,33.631,33.697,33.214,33.214,229709,0
2005-05-26,33.351,33.793,33.005,33.167,77649,0
2005-05-27,33.174,33.221,32.972,33.067,54878,0
2005-05-31,33.149,33.575,32.981,32.981,126427,0
2005-06-01,33.023,33.431,33.023,33.244,66202,0
2005-06-02,33.244,33.39,33.158,33.192,50146,0
2005-06-03,33.39,33.519,33.076,33.076,131283,0
2005-06-06,33.149,33.614,33.1,33.614,35467,0
2005-06-07,33.751,33.817,33.32,33.327,40067,0
2005-06-08,33.39,33.847,33.39,33.751,44925,0
2005-06-09,33.673,33.929,33.575,33.793,22525,0
2005-06-10,33.872,34.026,33.448,33.744,15180,0
2005-06-13,33.457,33.712,33.107,33.712,22897,0
2005-06-14,33.594,34.595,33.594,34.595,64710,0
2005-06-15,34.613,35.119,34.492,35.119,78394,0
2005-06-16,35.037,35.342,34.877,35.342,58613,0
2005-06-17,35.719,35.736,35.359,35.438,136136,0
2005-06-20,35.438,35.537,35.342,35.359,70059,0
2005-06-21,35.962,36.041,35.455,35.53,56617,0
2005-06-22,35.681,35.745,35.151,35.198,37579,0
2005-06-23,35.279,35.582,34.959,35.198,20654,0
2005-06-24,35.157,36.652,34.604,34.959,58485,0
2005-06-27,34.959,35.239,34.78,35.037,26878,0
2005-06-28,35.119,35.641,34.907,35.641,48035,0
2005-06-29,35.6,35.89,35.375,35.418,87604,0
2005-06-30,35.56,35.719,35.409,35.719,29991,0
2005-07-01,35.762,36.131,35.665,36.034,78893,0
2005-07-05,35.986,36.589,35.794,36.589,75781,0
2005-07-06,36.644,36.806,36.026,36.026,25258,0
2005-07-07,36.789,36.789,35.591,36.162,62468,0
2005-07-08,36.925,36.958,36.01,36.933,108879,0
2005-07-11,36.933,37.433,36.902,37.247,77649,0
2005-07-12,38.011,38.011,36.887,37.031,63712,0
2005-07-13,37.047,37.207,36.887,37.047,67569,0
2005-07-14,36.966,37.19,36.331,36.347,48902,0
2005-07-15,36.245,36.644,36.162,36.604,47536,0
2005-07-18,36.604,36.925,36.524,36.864,58729,0
2005-07-19,36.925,37.176,36.742,37.008,35092,0
2005-07-20,36.966,37.513,36.887,37.473,31735,0
2005-07-21,37.329,37.45,36.542,36.575,41313,0
2005-07-22,36.55,37.264,36.55,37.038,159529,0
2005-07-25,37.047,37.086,36.644,36.983,85982,0
2005-07-26,36.983,37.207,36.872,37.128,35591,0
2005-07-27,37.207,37.738,36.711,37.008,25757,0
2005-07-28,37.086,37.528,37.008,37.528,65701,0
2005-07-29,37.57,37.681,37.224,37.314,58983,0
2005-08-01,36.55,37.57,36.55,37.329,55249,0
2005-08-02,37.407,37.52,36.941,37.128,190637,0
2005-08-03,36.966,37.247,36.838,36.887,78022,0
2005-08-04,36.727,36.838,36.284,36.482,42806,0
2005-08-05,36.321,36.321,34.163,35.157,103408,0
2005-08-08,35.157,35.157,34.837,34.862,336976,0
2005-08-09,34.959,35.279,34.959,35.119,56120,0
2005-08-10,35.256,35.521,35.037,35.11,66202,0
2005-08-11,35.119,35.496,35.078,35.438,55875,0
2005-08-12,35.359,35.754,35.239,35.641,46287,0
2005-08-15,35.762,36.245,35.455,36.139,29615,0
2005-08-16,36.162,36.363,35.81,35.81,31358,0
2005-08-17,35.719,36.002,35.487,35.487,120080,0
2005-08-18,35.401,35.704,35.352,35.479,45294,0
2005-08-19,35.438,35.6,35.359,35.438,39198,0
2005-08-22,35.6,35.817,35.53,35.608,40689,0
2005-08-23,35.681,35.882,35.567,35.582,31358,0
2005-08-24,35.521,36.284,35.521,35.882,47659,0
2005-08-25,35.681,36.017,35.53,35.954,33971,0
2005-08-26,36.002,36.002,35.359,35.359,27376,0
2005-08-29,35.359,35.553,35.352,35.393,68939,0
2005-08-30,35.479,35.521,35.359,35.438,86237,0
2005-08-31,35.6,36.566,35.6,36.566,77028,0
2005-09-01,36.644,37.207,36.228,36.363,53136,0
2005-09-02,36.321,36.437,35.986,36.268,30607,0
2005-09-06,36.363,37,36.363,36.966,38078,0
2005-09-07,36.847,37.047,36.764,36.847,24640,0
2005-09-08,36.686,36.872,36.405,36.482,17298,0
2005-09-09,36.566,36.686,36.491,36.566,76282,0
2005-09-12,36.686,36.711,36.482,36.589,78768,0
2005-09-13,36.356,36.727,36.065,36.644,49151,0
2005-09-14,36.847,36.847,36.558,36.61,41814,0
2005-09-15,36.686,36.829,36.459,36.61,44796,0
2005-09-16,36.806,37,36.482,36.887,148827,0
2005-09-19,36.822,36.933,36.284,36.413,24762,0
2005-09-20,36.413,36.847,36.284,36.444,40815,0
2005-09-21,36.566,36.566,35.672,35.681,65081,0
2005-09-22,35.736,36.034,35.384,35.728,44796,0
2005-09-23,34.975,35.906,34.975,35.81,40193,0
2005-09-26,35.962,36.139,35.947,36.034,32852,0
2005-09-27,35.962,36.041,35.53,35.912,41438,0
2005-09-28,35.962,35.971,35.384,35.521,53633,0
2005-09-29,35.6,36.339,35.43,36.313,33224,0
2005-09-30,36.405,36.838,36.405,36.806,46540,0
2005-10-03,36.887,37.359,36.789,37.008,54005,0
2005-10-04,37.207,37.433,36.372,36.379,41814,0
2005-10-05,36.245,36.245,35.273,35.273,55624,0
2005-10-06,35.359,35.899,35.318,35.634,70434,0
2005-10-07,35.573,35.719,35.279,35.401,40440,0
2005-10-10,35.367,35.505,35.359,35.359,158657,0
2005-10-11,35.521,35.521,35.173,35.173,131283,0
2005-10-12,35.078,35.157,34.508,34.548,83125,0
2005-10-13,34.436,35.053,34.234,34.9,66700,0
2005-10-14,35.157,35.745,35.037,35.665,104650,0
2005-10-17,35.762,36.261,35.6,36.147,71923,0
2005-10-18,36.61,37.047,36.01,36.041,70059,0
2005-10-19,36.002,36.966,36.002,36.727,94071,0
2005-10-20,36.644,36.718,35.745,35.922,27376,0
2005-10-21,36.075,36.718,36.026,36.413,35836,0
2005-10-24,36.566,37.247,36.566,37.247,50523,0
2005-10-25,37.168,37.288,36.604,37.024,18415,0
2005-10-26,36.925,37.215,36.742,37.031,68442,0
2005-10-27,36.925,36.958,36.185,36.482,33723,0
2005-10-28,36.644,37.168,36.644,36.958,69186,0
2005-10-31,36.966,37.399,36.893,37.399,85364,0
2005-11-01,37.288,37.433,36.644,37.153,76527,0
2005-11-02,37.288,37.648,36.789,37.648,49024,0
2005-11-03,37.851,38.164,37.698,37.97,54504,0
2005-11-04,38.091,38.471,37.859,38.471,23147,0
2005-11-07,38.574,38.894,38.437,38.51,94071,0
2005-11-08,38.371,38.565,38.275,38.388,67072,0
2005-11-09,38.533,38.894,38.421,38.454,52388,0
2005-11-10,38.454,39.048,38.412,38.878,162264,0
2005-11-11,38.774,39.36,38.742,39.096,78768,0
2005-11-14,39.207,39.338,38.574,38.718,82750,0
2005-11-15,38.614,39.039,38.221,38.463,55624,0
2005-11-16,38.533,38.574,37.962,38.131,42187,0
2005-11-17,38.131,38.774,38.131,38.59,146586,0
2005-11-18,38.79,38.816,38.234,38.694,82005,0
2005-11-21,38.574,38.718,38.164,38.182,74041,0
2005-11-22,38.091,38.198,37.787,37.875,69186,0
2005-11-23,37.808,37.891,37.553,37.69,57989,0
2005-11-25,37.77,37.891,37.648,37.69,20779,0
2005-11-28,37.77,38.052,37.19,37.473,137751,0
2005-11-29,37.579,37.648,37.369,37.49,99055,0
2005-11-30,37.57,37.97,37.57,37.851,115480,0
2005-12-01,38.011,38.173,38.011,38.157,83746,0
2005-12-02,38.052,38.164,37.851,38.164,50897,0
2005-12-05,38.099,38.164,37.946,38.02,74911,0
2005-12-06,38.157,38.173,37.851,37.978,39321,0
2005-12-07,38.131,38.157,37.619,37.826,160150,0
2005-12-08,37.851,38.164,37.496,37.962,46915,0
2005-12-09,38.052,38.525,37.933,38.446,209425,0
2005-12-12,38.251,38.774,38.189,38.275,189391,0
2005-12-13,38.173,38.646,38.011,38.574,139742,0
2005-12-14,38.734,38.968,38.533,38.718,68442,0
2005-12-15,38.614,38.816,38.574,38.677,117717,0
2005-12-16,38.936,39.08,38.655,38.816,251362,0
2005-12-19,38.052,38.734,38.052,38.574,331251,0
2005-12-20,38.574,38.712,38.275,38.333,272517,0
2005-12-21,38.333,38.502,38.091,38.454,603643,0
2005-12-22,38.493,39.215,38.454,38.985,126802,0
2005-12-23,38.663,39.496,38.663,39.314,61098,0
2005-12-27,39.215,39.368,38.911,38.927,103408,0
2005-12-28,38.976,39.442,38.976,39.442,122448,0
2005-12-29,39.378,39.539,39.378,39.489,119960,0
2005-12-30,39.378,39.764,39.201,39.539,107512,0
2006-01-03,39.657,40.583,39.458,40.46,137875,0
2006-01-04,40.382,40.583,39.98,40.179,90340,0
2006-01-05,40.1,40.453,40.1,40.293,43924,0
2006-01-06,40.416,40.784,40.341,40.575,407782,0
2006-01-09,40.663,40.848,40.519,40.815,53759,0
2006-01-10,40.656,41.169,40.545,40.945,518277,0
2006-01-11,42.591,42.743,41.578,42.093,255842,0
2006-01-12,42.191,42.624,41.957,42.061,91089,0
2006-01-13,41.996,42.093,41.586,41.629,92953,0
2006-01-17,41.547,41.94,41.426,41.845,134018,0
2006-01-18,41.749,42.11,41.708,41.821,67446,0
2006-01-19,41.949,42.727,41.869,42.674,65827,0
2006-01-20,42.591,42.827,42.431,42.674,106643,0
2006-01-23,42.991,43.958,42.956,43.715,131283,0
2006-01-24,43.715,44.295,43.643,44.127,115102,0
2006-01-25,44.078,44.561,42.795,44.173,77400,0
2006-01-26,44.24,44.318,44.157,44.207,99055,0
2006-01-27,44.318,45.55,44.182,44.2,228341,0
2006-01-30,44.401,44.408,43.982,44.021,95321,0
2006-01-31,43.917,44.191,43.799,44.078,98429,0
2006-02-01,44.078,44.479,43.917,44.078,117469,0
2006-02-02,44.014,44.078,43.483,43.893,74785,0
2006-02-03,43.715,43.715,43.177,43.477,67569,0
2006-02-06,43.477,43.773,43.26,43.773,76527,0
2006-02-07,43.878,44.038,43.265,43.603,42554,0
2006-02-08,43.715,43.715,42.913,43.236,25635,0
2006-02-09,43.152,43.396,42.939,43.041,61098,0
2006-02-10,42.847,43.265,42.702,42.93,28623,0
2006-02-13,42.835,43.101,42.574,42.913,33224,0
2006-02-14,43.075,43.152,42.599,43.075,45792,0
2006-02-15,43.075,43.426,42.879,43.273,37334,0
2006-02-16,43.356,43.557,43.161,43.396,78022,0
2006-02-17,43.917,43.917,43.315,43.396,56370,0
2006-02-21,43.315,43.477,42.847,43.396,34468,0
2006-02-22,43.477,43.799,43.236,43.62,66325,0
2006-02-23,43.477,43.702,43.236,43.435,51516,0
2006-02-24,43.356,43.356,42.956,43.169,31358,0
2006-02-27,43.169,43.372,42.835,42.999,51893,0
2006-02-28,42.913,42.965,42.674,42.743,30607,0
2006-03-01,42.835,42.897,42.191,42.591,143851,0
2006-03-02,42.71,42.71,42.102,42.167,84740,0
2006-03-03,41.989,42.574,41.387,41.786,215030,0
2006-03-06,41.786,42.447,41.025,41.667,89097,0
2006-03-07,41.547,41.758,40.671,41.708,77649,0
2006-03-08,41.786,42.071,41.475,42.071,53136,0
2006-03-09,42.351,42.978,42.269,42.87,61969,0
2006-03-10,42.835,43.822,42.591,43.62,184042,0
2006-03-13,43.516,43.597,42.956,43.152,45545,0
2006-03-14,43.075,43.533,42.471,43.533,51643,0
2006-03-15,43.597,44.038,43.281,44.038,28123,0
2006-03-16,44.062,44.479,43.935,44.36,51893,0
2006-03-17,44.479,44.875,43.603,44.577,220628,0
2006-03-20,44.577,44.577,44.038,44.368,54504,0
2006-03-21,44.2,44.2,42.76,43.5,151691,0
2006-03-22,43.477,43.799,43.177,43.75,79266,0
2006-03-23,43.837,44.014,43.652,43.837,38948,0
2006-03-24,43.878,43.958,43.702,43.763,77649,0
2006-03-27,43.597,44.191,43.5,43.878,66700,0
2006-03-28,43.799,43.935,43.516,43.861,41313,0
2006-03-29,44.624,44.793,44,44.681,33224,0
2006-03-30,44.601,44.915,44.545,44.593,63464,0
2006-03-31,44.802,44.937,44.384,44.937,68191,0
2006-04-03,44.841,44.985,44.432,44.705,86237,0
2006-04-04,44.401,44.417,42.311,43.565,113861,0
2006-04-05,43.652,44.2,43.54,44.2,162765,0
2006-04-06,44.078,44.207,43.805,43.878,90963,0
2006-04-07,43.878,44.207,42.591,42.591,76777,0
2006-04-10,42.391,42.391,41.629,41.94,88847,0
2006-04-11,41.829,41.989,41.508,41.772,55875,0
2006-04-12,41.009,42.078,41.009,41.772,55875,0
2006-04-13,41.547,41.547,41.025,41.129,80385,0
2006-04-17,40.985,41.048,40.278,40.46,109380,0
2006-04-18,40.583,41.2,40.271,40.863,102785,0
2006-04-19,40.775,42.513,40.179,42.513,109007,0
2006-04-20,42.497,42.674,42.471,42.497,67569,0
2006-04-21,43.236,43.236,41.949,42.078,34468,0
2006-04-24,42.039,42.039,41.387,41.779,42681,0
2006-04-25,41.629,41.884,41.147,41.226,34965,0
2006-04-26,41.147,41.795,40.976,41.089,17669,0
2006-04-27,40.945,41.925,40.744,41.378,31231,0
2006-04-28,41.257,42.431,40.824,41.749,52137,0
2006-05-01,41.949,42.102,40.863,41.185,50397,0
2006-05-02,41.185,41.667,40.834,41.667,92579,0
2006-05-03,41.786,42.421,41.571,42.351,55748,0
2006-05-04,42.471,43.136,42.368,42.978,58613,0
2006-05-05,43.557,44.173,43.075,43.643,162144,0
2006-05-08,43.477,43.477,43.007,43.196,33846,0
2006-05-09,43.075,43.075,42.591,42.591,23394,0
2006-05-10,42.591,42.591,41.94,42.23,105521,0
2006-05-11,42.191,42.319,41.586,41.629,118588,0
2006-05-12,41.547,42.191,41.306,41.595,180308,0
2006-05-15,41.547,41.786,41.411,41.708,83620,0
2006-05-16,41.708,42.071,41.708,41.869,21527,0
2006-05-17,41.829,42.11,41.435,41.786,128296,0
2006-05-18,42.191,42.431,41.701,41.731,97808,0
2006-05-19,41.387,41.949,41.266,41.717,90092,0
2006-05-22,41.586,41.821,41.266,41.613,99799,0
2006-05-23,41.949,42.004,41.236,41.387,68191,0
2006-05-24,41.2,41.629,40.985,41.418,103408,0
2006-05-25,41.586,42.269,41.586,42.148,66824,0
2006-05-26,42.351,42.84,42.269,42.431,39075,0
2006-05-30,42.311,42.488,42.03,42.191,124437,0
2006-05-31,42.328,42.856,42.191,42.71,127177,0
2006-06-01,42.913,43.677,42.913,43.597,65577,0
2006-06-02,43.878,44.256,43.477,43.854,47286,0
2006-06-05,43.756,44.394,43.477,43.79,85982,0
2006-06-06,43.878,44,43.273,43.557,73044,0
2006-06-07,43.636,44.424,43.477,43.845,40941,0
2006-06-08,43.075,44.377,43.075,44.302,63464,0
2006-06-09,44.401,46.61,43.886,44.24,52512,0
2006-06-12,44.36,44.36,43.724,43.958,64085,0
2006-06-13,43.557,44.2,43.236,43.461,67446,0
2006-06-14,43.396,43.715,42.991,43.161,37204,0
2006-06-15,43.315,44.802,43.315,44.616,74290,0
2006-06-16,44.442,44.696,43.901,44.087,270030,0
2006-06-19,44,44.145,43.273,44.046,115480,0
2006-06-20,43.917,43.917,43.273,43.396,86237,0
2006-06-21,43.315,44.442,43.315,44.2,58357,0
2006-06-22,44.038,44.038,43.477,43.845,60598,0
2006-06-23,43.715,44.111,43.533,43.799,56617,0
2006-06-26,44,44.658,43.813,44.601,72921,0
2006-06-27,44.52,44.985,44.52,44.867,96316,0
2006-06-28,45.002,45.423,44.832,45.364,87729,0
2006-06-29,45.646,47.697,45.516,47.421,108012,0
2006-06-30,47.615,47.8,46.884,47.413,203580,0
2006-07-03,47.253,47.59,46.875,47.157,68563,0
2006-07-05,46.996,47.148,45.95,47.06,134268,0
2006-07-06,46.932,47.413,46.689,47.398,156417,0
2006-07-07,47.212,47.977,46.94,46.972,109626,0
2006-07-10,46.85,48.136,46.85,47.921,40193,0
2006-07-11,47.733,48.516,47.413,48.218,52137,0
2006-07-12,48.057,48.7,47.534,47.856,71431,0
2006-07-13,47.662,48.41,47.525,47.856,71177,0
2006-07-14,47.653,47.894,47.309,47.534,128546,0
2006-07-17,47.413,48.232,47.413,47.856,66824,0
2006-07-18,48.057,49.615,47.936,49.59,64830,0
2006-07-19,49.703,50.299,49.261,49.984,385380,0
2006-07-20,50.105,50.187,48.537,48.571,60726,0
2006-07-21,48.218,48.338,47.01,47.116,590208,0
2006-07-24,47.373,47.815,47.01,47.726,107139,0
2006-07-25,50.468,50.468,48.963,48.996,735049,0
2006-07-26,49.013,49.068,48.673,48.7,242404,0
2006-07-27,49.438,49.794,48.419,48.58,1949306,0
2006-07-28,48.682,48.86,48.467,48.619,159655,0
2006-07-31,48.338,48.516,47.733,48.218,107763,0
2006-08-01,48.057,48.066,46.33,47.494,121201,0
2006-08-02,47.697,47.936,47.197,47.293,90092,0
2006-08-03,47.093,48.136,46.932,48.123,56617,0
2006-08-04,48.522,48.917,48.097,48.78,52883,0
2006-08-07,48.78,48.852,48.232,48.794,71302,0
2006-08-08,49.022,49.093,47.912,48.015,106021,0
2006-08-09,48.259,48.691,48.039,48.434,81753,0
2006-08-10,48.297,49.486,47.936,48.794,79019,0
2006-08-11,48.537,48.94,48.218,48.218,134640,0
2006-08-14,48.297,48.612,48.097,48.192,80636,0
2006-08-15,48.378,48.7,48.136,48.33,123814,0
2006-08-16,48.218,48.419,47.936,48.297,140612,0
2006-08-17,48.297,50.348,48.161,48.185,130161,0
2006-08-18,48.259,48.305,48.023,48.259,106516,0
2006-08-21,48.232,48.259,48.057,48.218,61347,0
2006-08-22,48.177,48.289,48.007,48.218,49024,0
2006-08-23,48.136,48.499,48.136,48.297,175454,0
2006-08-24,48.338,48.378,48.106,48.259,80759,0
2006-08-25,48.177,48.362,48.177,48.297,67195,0
2006-08-28,48.378,48.564,48.314,48.458,132278,0
2006-08-29,48.393,48.499,48.097,48.442,103654,0
2006-08-30,48.45,49.326,48.362,49.326,136883,0
2006-08-31,49.302,49.695,49.1,49.116,155794,0
2006-09-01,49.261,49.422,48.902,48.902,46915,0
2006-09-05,48.94,49.383,48.893,49.286,46540,0
2006-09-06,49.221,49.422,48.931,49.031,69068,0
2006-09-07,48.86,49.261,48.7,49.037,94697,0
2006-09-08,48.981,49.213,48.78,49.093,50897,0
2006-09-11,48.7,49.15,48.458,48.537,48533,0
2006-09-12,48.658,49.334,48.604,49.159,67569,0
2006-09-13,49.261,49.544,49.108,49.544,62842,0
2006-09-14,49.503,49.503,48.955,49.159,105274,0
2006-09-15,49.342,49.503,48.902,48.902,172342,0
2006-09-18,48.7,48.852,48.545,48.619,89596,0
2006-09-19,48.499,48.828,47.501,48.828,59729,0
2006-09-20,49.022,49.342,48.114,48.802,73542,0
2006-09-21,48.981,49.031,48.161,48.45,41313,0
2006-09-22,48.25,48.499,47.824,48.499,64954,0
2006-09-25,48.419,48.818,48.057,48.7,64458,0
2006-09-26,48.86,48.917,48.45,48.537,62342,0
2006-09-27,48.545,49.334,48.545,49.174,74661,0
2006-09-28,49.261,49.503,48.682,48.682,54005,0
2006-09-29,48.619,49.159,48.321,48.458,102785,0
2006-10-02,48.378,49.174,48.259,48.58,64206,0
2006-10-03,48.458,49.166,47.856,48.564,79517,0
2006-10-04,48.564,48.947,48.458,48.757,78394,0
2006-10-05,48.757,49.639,48.757,49.246,61845,0
2006-10-06,49.142,49.237,48.658,48.658,161147,0
2006-10-09,48.537,48.869,48.458,48.869,45170,0
2006-10-10,48.94,48.94,48.636,48.818,51143,0
2006-10-11,48.723,48.86,48.378,48.378,85982,0
2006-10-12,48.499,48.902,48.241,48.902,75159,0
2006-10-13,49.022,50.306,48.852,49.462,226227,0
2006-10-16,49.544,50.468,49.544,50.217,112240,0
2006-10-17,50.017,50.895,49.984,50.613,50523,0
2006-10-18,50.588,51.424,50.264,50.972,72049,0
2006-10-19,50.95,51.464,50.829,51.109,76901,0
2006-10-20,51.351,51.456,50.628,50.895,58613,0
2006-10-23,50.789,51.109,50.789,51.031,48902,0
2006-10-24,50.95,50.989,50.638,50.829,59729,0
2006-10-25,50.829,51.168,50.394,50.868,66949,0
2006-10-26,51.031,52.55,50.95,52.276,151814,0
2006-10-27,52.315,53.094,51.673,51.673,94199,0
2006-10-30,51.512,52.728,51.398,52.676,66202,0
2006-10-31,52.917,53.191,52.634,52.917,61845,0
2006-11-01,53.037,53.314,51.6,53.03,120954,0
2006-11-02,52.719,52.917,51.593,51.6,121576,0
2006-11-03,51.713,51.947,50.836,50.95,165997,0
2006-11-06,51.031,51.722,50.868,51.528,145344,0
2006-11-07,51.473,52.54,51.23,51.23,112992,0
2006-11-08,51.031,51.768,51.031,51.753,73916,0
2006-11-09,51.801,51.995,51.552,51.793,40941,0
2006-11-10,51.872,52.822,51.673,52.758,32231,0
2006-11-13,52.676,53.119,52.438,52.515,33846,0
2006-11-14,52.634,53.008,52.355,52.967,87480,0
2006-11-15,52.925,53.633,52.887,53.601,61473,0
2006-11-16,53.761,54.567,53.28,54.405,60228,0
2006-11-17,54.405,54.791,53.682,54.286,70803,0
2006-11-20,54.807,55.544,54.807,55.249,62342,0
2006-11-21,55.369,56.485,55.2,56.277,46915,0
2006-11-22,56.373,56.736,55.746,55.746,41313,0
2006-11-24,55.73,56.3,55.73,56.285,10452,0
2006-11-27,55.138,56.285,55.138,55.394,86857,0
2006-11-28,55.394,55.851,55.088,55.61,44550,0
2006-11-29,56.053,57.219,55.924,56.936,65081,0
2006-11-30,56.978,57.859,56.783,57.257,129663,0
2006-12-01,57.097,57.571,56.575,57.493,68066,0
2006-12-04,57.493,60.07,57.467,58.776,83620,0
2006-12-05,58.987,59.91,58.864,59.147,143725,0
2006-12-06,59.025,59.147,58.42,58.42,60975,0
2006-12-07,58.574,59.201,58.184,58.463,53382,0
2006-12-08,58.429,59.444,58.336,58.913,110126,0
2006-12-11,58.987,59.707,58.664,59.21,49902,0
2006-12-12,58.826,59.106,58.184,58.504,41313,0
2006-12-13,58.826,58.826,58.149,58.438,18542,0
2006-12-14,58.664,59.106,58.35,58.681,59359,0
2006-12-15,58.744,58.809,57.7,57.859,110499,0
2006-12-18,57.66,57.867,56.51,56.721,91465,0
2006-12-19,56.534,56.903,56.253,56.471,50646,0
2006-12-20,56.614,57.252,56.614,57.065,54005,0
2006-12-21,57.219,57.739,56.365,56.471,69933,0
2006-12-22,56.253,56.253,55.851,56.077,63837,0
2006-12-26,56.132,56.655,56.02,56.646,53880,0
2006-12-27,56.895,58.336,56.8,57.98,256091,0
2006-12-28,58.103,58.261,57.235,57.5,39821,0
2006-12-29,57.66,58.116,56.823,56.823,58858,0
2007-01-03,55.297,57.781,55.297,57.032,75283,0
2007-01-04,57.032,57.032,55.867,56.607,100544,0
2007-01-05,55.08,56.478,55.08,55.449,84990,0
2007-01-08,55.249,55.61,54.133,55.049,63338,0
2007-01-09,55.16,55.818,54.493,55.795,63837,0
2007-01-10,55.569,56.319,55.449,56.214,47286,0
2007-01-11,56.414,58.061,56.236,57.813,56743,0
2007-01-12,57.789,58.199,57.7,58.103,40067,0
2007-01-16,58.345,58.664,58.261,58.567,43553,0
2007-01-17,58.447,58.897,57.956,58.625,48158,0
2007-01-18,58.504,58.672,57.459,57.933,43800,0
2007-01-19,58.261,59.363,58.061,59.345,67195,0
2007-01-22,59.429,59.429,57.98,58.166,121699,0
2007-01-23,58.166,58.906,58.004,58.648,49024,0
2007-01-24,58.632,59.579,58.632,59.475,26132,0
2007-01-25,59.669,59.814,58.672,59.669,72174,0
2007-01-26,59.669,60.151,59.276,60.151,48404,0
2007-01-29,60.119,60.753,60.07,60.69,46915,0
2007-01-30,60.592,60.753,59.308,60.369,55501,0
2007-01-31,60.191,61.084,60.039,60.441,71800,0
2007-02-01,61.244,62.079,60.592,61.237,147458,0
2007-02-02,61.148,61.178,60.771,60.954,51270,0
2007-02-05,60.834,60.979,60.054,60.215,30607,0
2007-02-06,60.592,60.592,60.046,60.191,128169,0
2007-02-07,60.271,61.316,59.99,61.276,145717,0
2007-02-08,61.195,61.728,60.938,61.076,65950,0
2007-02-09,60.995,61.477,59.345,61.477,129913,0
2007-02-12,61.397,61.397,60.232,60.674,64206,0
2007-02-13,60.793,61.934,60.674,61.88,51206,0
2007-02-14,62.362,62.362,60.873,61.051,46287,0
2007-02-15,60.995,61.872,60.592,61.357,59106,0
2007-02-16,61.349,61.388,60.232,61.237,36213,0
2007-02-20,61.114,62.362,60.674,62.079,69560,0
2007-02-21,61.284,62.295,61.284,61.84,48279,0
2007-02-22,61.789,61.864,61.195,61.558,50897,0
2007-02-23,61.517,61.517,60.288,60.335,76031,0
2007-02-26,60.432,60.938,60.158,60.658,82023,0
2007-02-27,60.112,60.271,57.739,57.739,120333,0
2007-02-28,57.7,58.367,57.425,57.747,160150,0
2007-03-01,57.441,57.538,56.766,57.235,213442,0
2007-03-02,56.978,57.193,55.891,55.933,447477,0
2007-03-05,54.405,56.414,53.642,53.706,111001,0
2007-03-06,54.124,55.16,54.107,54.688,149325,0
2007-03-07,54.727,54.735,54.082,54.204,154301,0
2007-03-08,55.281,55.281,54.244,54.853,142852,0
2007-03-09,55.29,56.132,55.007,55.986,95690,0
2007-03-12,55.986,56.493,55.812,56.455,51143,0
2007-03-13,55.948,56.414,54.878,54.943,133148,0
2007-03-14,55.023,55.369,54.204,55.369,90963,0
2007-03-15,55.457,56.493,55.457,56.118,35591,0
2007-03-16,56.109,56.109,55.08,55.386,130285,0
2007-03-19,55.69,56.277,55.69,56.214,42554,0
2007-03-20,56.093,56.736,55.706,56.655,68318,0
2007-03-21,56.63,57.459,56.253,57.257,73044,0
2007-03-22,57.417,57.587,56.903,57.339,195366,0
2007-03-23,57.339,60.802,57.339,57.972,189767,0
2007-03-26,57.859,58.07,56.662,57.279,52761,0
2007-03-27,57.227,57.227,55.979,56.214,108260,0
2007-03-28,55.971,59.041,55.61,56.156,218014,0
2007-03-29,56.414,56.895,55.899,56.493,65950,0
2007-03-30,56.534,56.736,56.173,56.67,73044,0
2007-04-02,56.895,57.372,56.713,57.257,74911,0
2007-04-03,57.538,58.061,57.484,57.66,43425,0
2007-04-04,57.538,57.605,56.978,57.176,63837,0
2007-04-05,57.257,57.298,56.568,56.814,41189,0
2007-04-09,56.774,56.858,56.293,56.736,33971,0
2007-04-10,56.736,57.288,56.736,56.903,24762,0
2007-04-11,57.016,57.016,55.971,56.534,68318,0
2007-04-12,56.455,56.51,55.795,56.493,54630,0
2007-04-13,56.493,57.008,56.182,56.814,157913,0
2007-04-16,57.016,57.379,56.814,56.978,74911,0
2007-04-17,56.936,57.765,56.936,57.5,49902,0
2007-04-18,57.5,57.5,56.455,56.534,93951,0
2007-04-19,56.293,56.471,55.61,55.61,101045,0
2007-04-20,57.056,57.081,55.884,56.335,76655,0
2007-04-23,56.253,57.298,56.253,57.024,74415,0
2007-04-24,55.515,57.441,55.515,57.056,48533,0
2007-04-25,57.339,57.417,56.455,57.137,110126,0
2007-04-26,55.619,57.176,55.619,56.736,99675,0
2007-04-27,56.751,56.858,56.493,56.583,41189,0
2007-04-30,56.493,56.895,55.281,55.369,90340,0
2007-05-01,55.411,55.522,54.799,55.207,82501,0
2007-05-02,55.13,55.957,55.056,55.645,59482,0
2007-05-03,55.645,55.773,54.968,55.492,90841,0
2007-05-04,55.69,55.842,54.928,55.266,63216,0
2007-05-07,55.29,55.721,55.249,55.369,69933,0
2007-05-08,54.968,55.842,54.968,55.569,86608,0
2007-05-09,55.369,56.736,55.313,56.253,78270,0
2007-05-10,55.971,56.253,54.928,55.13,84118,0
2007-05-11,55.29,56.245,55.29,56.165,51643,0
2007-05-14,56.061,56.061,54.853,55.29,89716,0
2007-05-15,55.345,55.636,54.526,54.605,75659,0
2007-05-16,54.672,54.968,54.389,54.646,136383,0
2007-05-17,54.485,54.559,53.336,53.336,77275,0
2007-05-18,53.658,53.658,52.195,52.315,60351,0
2007-05-21,52.315,52.91,52.315,52.397,84532,0
2007-05-22,52.634,53.561,52.405,53.2,80139,0
2007-05-23,53.442,54.021,52.796,52.796,89841,0
2007-05-24,52.719,52.839,51.238,51.713,104030,0
2007-05-25,51.995,52.364,51.682,51.995,60228,0
2007-05-29,51.995,53.561,51.995,53.561,112739,0
2007-05-30,53.2,54.493,53.175,54.356,100793,0
2007-05-31,54.445,54.757,53.442,53.961,177573,0
2007-06-01,54.244,54.928,54.165,54.445,216521,0
2007-06-04,54.339,54.766,54.308,54.567,52137,0
2007-06-05,54.364,54.389,53.859,54.197,115102,0
2007-06-06,53.922,54.316,53.65,54.044,70181,0
2007-06-07,53.842,53.922,52.728,52.847,102041,0
2007-06-08,52.764,53.442,52.355,53.345,137130,0
2007-06-11,53.161,53.4,52.719,53.119,74536,0
2007-06-12,52.613,52.703,51.512,51.947,89841,0
2007-06-13,52.034,52.949,51.57,52.438,73542,0
2007-06-14,52.438,52.957,51.32,51.753,51516,0
2007-06-15,53.037,53.111,51.784,51.956,144470,0
2007-06-18,51.956,51.956,50.829,50.989,108760,0
2007-06-19,50.829,51.334,50.274,51.152,60102,0
2007-06-20,51.182,51.69,48.467,50.66,87604,0
2007-06-21,50.66,50.972,48.419,49.221,136757,0
2007-06-22,49.221,49.864,48.902,49.022,283967,0
2007-06-25,48.7,49.133,48.393,49.061,164629,0
2007-06-26,49.061,49.383,48.506,49.022,105027,0
2007-06-27,48.86,50.547,48.78,50.468,76155,0
2007-06-28,50.468,51.392,49.832,50.306,75283,0
2007-06-29,50.509,51.432,50.386,50.926,155794,0
2007-07-02,51.19,52.235,51.109,52.125,100916,0
2007-07-03,52.268,52.887,52.001,52.599,67697,0
2007-07-05,52.475,53.578,52.475,52.764,86857,0
2007-07-06,52.787,52.839,51.956,52.355,95196,0
2007-07-09,52.438,52.599,51.987,52.378,57989,0
2007-07-10,51.836,52.065,50.54,50.562,163885,0
2007-07-11,50.402,50.588,49.743,50.578,105772,0
2007-07-12,50.628,50.868,49.906,50.509,96436,0
2007-07-13,50.348,50.628,49.984,50.306,111125,0
2007-07-16,50.187,50.692,50.026,50.026,80139,0
2007-07-17,49.906,50.042,49.503,49.503,78768,0
2007-07-18,48.079,49.503,48.075,49.022,108012,0
2007-07-19,49.221,49.665,49.061,49.221,65950,0
2007-07-20,49.116,49.213,47.293,47.575,137130,0
2007-07-23,47.575,47.733,46.452,46.85,85737,0
2007-07-24,46.408,46.57,45.098,45.349,236929,0
2007-07-25,45.564,45.638,44.029,44.401,169609,0
2007-07-26,44.408,44.417,41.387,43.136,237799,0
2007-07-27,42.913,43.023,40.904,41.795,444239,0
2007-07-30,41.586,42.03,40.727,41.411,159655,0
2007-07-31,41.708,41.708,40.583,41.064,234566,0
2007-08-01,40.985,41.346,39.657,41.306,243400,0
2007-08-02,40.863,42.351,40.703,42.351,470247,0
2007-08-03,42.454,42.847,41.418,41.909,161769,0
2007-08-06,41.191,42.191,40.647,42.118,144968,0
2007-08-07,41.74,42.351,41.191,41.586,134145,0
2007-08-08,41.917,42.674,41.571,42.674,254224,0
2007-08-09,42.191,43.229,41.717,43.016,226972,0
2007-08-10,42.591,43.965,41.692,43.273,170730,0
2007-08-13,43.516,43.557,42.633,42.913,105027,0
2007-08-14,42.913,43.411,41.708,41.708,134514,0
2007-08-15,41.723,43.273,41.723,41.949,223489,0
2007-08-16,42.03,44.207,42.03,44.038,164009,0
2007-08-17,44.696,44.696,43.016,44.119,159401,0
2007-08-20,44.2,44.802,43.715,44.2,147583,0
2007-08-21,44.24,44.658,43.756,44.36,106393,0
2007-08-22,44.761,44.761,43.533,44.601,306239,0
2007-08-23,44.722,44.994,43.799,44.36,78519,0
2007-08-24,44.295,44.442,43.572,44.318,59729,0
2007-08-27,44.273,44.343,43.507,43.715,56993,0
2007-08-28,43.356,43.548,42.471,42.471,98183,0
2007-08-29,42.633,43.483,42.454,43.212,67322,0
2007-08-30,42.913,44.119,42.913,43.402,55249,0
2007-08-31,43.799,45.686,43.799,45.404,150568,0
2007-09-04,45.324,46.279,44.641,45.564,117215,0
2007-09-05,45.203,45.686,44.554,45.083,63837,0
2007-09-06,45.083,45.55,44.489,45.349,97433,0
2007-09-07,44.841,45.002,43.845,44.223,72174,0
2007-09-10,44.36,44.513,43.715,43.829,115852,0
2007-09-11,43.557,44.273,43.435,43.951,100544,0
2007-09-12,43.868,44.078,43.597,43.917,45294,0
2007-09-13,44,44.673,43.756,44.377,92953,0
2007-09-14,44.24,44.802,44.078,44.585,56246,0
2007-09-17,44.442,44.907,44.2,44.497,169482,0
2007-09-18,44.65,46.231,44.377,46.231,176700,0
2007-09-19,46.185,48.419,46.185,47.864,122940,0
2007-09-20,47.877,47.877,46.858,47.334,150693,0
2007-09-21,47.733,47.792,46.987,47.131,220628,0
2007-09-24,46.81,47.815,46.796,47.253,78394,0
2007-09-25,46.932,46.932,45.404,45.589,116473,0
2007-09-26,45.71,45.889,44.889,45.606,118713,0
2007-09-27,45.526,45.925,45.404,45.805,125185,0
2007-09-28,45.726,46.048,45.051,45.686,203705,0
2007-10-01,45.767,46.962,45.452,46.962,88973,0
2007-10-02,47.365,47.849,46.962,47.653,125185,0
2007-10-03,47.494,48.369,47.14,47.653,63090,0
2007-10-04,47.815,48.818,47.639,48.765,45294,0
2007-10-05,49.142,51.392,49.142,51.392,114107,0
2007-10-08,51.19,51.19,49.873,50.026,78147,0
2007-10-09,50.073,50.41,49.357,50.162,72422,0
2007-10-10,50.425,50.775,49.544,49.906,85241,0
2007-10-11,49.945,50.026,49.302,49.503,113362,0
2007-10-12,49.471,49.823,49.221,49.503,41814,0
2007-10-15,49.462,49.665,48.232,48.619,76655,0
2007-10-16,48.658,48.852,47.508,47.607,60351,0
2007-10-17,47.936,47.936,44.046,46.279,137875,0
2007-10-18,46.178,46.178,45.324,45.767,410768,0
2007-10-19,45.767,45.767,44.802,45.243,110873,0
2007-10-22,44.802,45.686,44.318,45.686,77897,0
2007-10-23,46.127,46.33,45.131,45.726,66824,0
2007-10-24,45.478,45.478,44.087,45.002,102785,0
2007-10-25,45.227,45.492,44.497,45.044,62468,0
2007-10-26,45.324,45.838,44.778,45.686,82629,0
2007-10-29,45.838,45.838,44.867,45.219,59482,0
2007-10-30,45.098,45.751,44.731,45.485,51893,0
2007-10-31,45.573,46.85,45.404,46.85,102412,0
2007-11-01,46.81,46.932,45.227,45.646,166123,0
2007-11-02,45.965,45.965,44.094,44.786,78893,0
2007-11-05,44.442,45.044,44.087,44.173,61098,0
2007-11-06,44.038,45.179,43.196,44.442,136383,0
2007-11-07,44.038,44.157,42.991,43.525,159529,0
2007-11-08,43.677,44.24,43.372,43.589,207063,0
2007-11-09,43.236,43.854,43.161,43.396,163261,0
2007-11-12,43.452,43.597,42.856,43.152,255467,0
2007-11-13,42.454,43.799,42.454,43.572,281850,0
2007-11-14,43.756,44.281,43.662,43.917,103532,0
2007-11-15,43.799,44.119,42.847,44.038,185661,0
2007-11-16,44,44.281,42.23,42.727,123314,0
2007-11-19,42.351,42.835,41.804,42.447,66700,0
2007-11-20,42.351,43.059,41.025,42.053,99799,0
2007-11-21,42.071,42.607,41.321,41.869,139034,0
2007-11-23,42.118,43.075,41.966,42.795,30266,0
2007-11-26,42.674,42.913,40.784,40.784,240041,0
2007-11-27,41.104,42.148,41.079,41.772,167386,0
2007-11-28,42.174,43.289,41.909,43.122,151316,0
2007-11-29,43.109,43.289,40.545,42.956,92086,0
2007-11-30,43.756,44.207,43.152,43.356,133886,0
2007-12-03,43.805,43.805,42.544,43.152,64085,0
2007-12-04,42.751,43.144,42.174,42.421,108136,0
2007-12-05,42.87,43.557,42.505,43.323,70927,0
2007-12-06,43.323,45.036,43.196,44.923,106142,0
2007-12-07,45.123,45.889,45.051,45.606,107638,0
2007-12-10,45.805,46.651,45.686,46.216,135640,0
2007-12-11,46.49,46.884,43.927,43.927,176200,0
2007-12-12,44.401,44.545,42.71,43.356,138647,0
2007-12-13,43.032,43.236,42.497,43.075,140861,0
2007-12-14,42.674,43.597,42.254,42.254,116348,0
2007-12-17,42.085,42.535,41.629,41.667,157659,0
2007-12-18,41.909,42.667,40.784,42.118,219261,0
2007-12-19,42.118,43.837,41.869,42.87,369451,0
2007-12-20,42.87,43.356,42.127,42.311,200717,0
2007-12-21,43.186,43.186,42.093,42.391,307450,0
2007-12-24,42.513,43.557,42.513,43.379,50646,0
2007-12-26,43.236,43.402,42.607,42.674,414688,0
2007-12-27,42.261,42.674,41.338,41.829,141359,0
2007-12-28,42.03,42.261,41.395,41.586,89744,0
2007-12-31,41.346,42.23,41.346,42.23,107265,0
2008-01-02,42.11,42.544,41.637,41.786,146586,0
2008-01-03,41.717,42.311,40.382,40.424,150271,0
2008-01-04,39.98,40.012,38.824,39.176,274259,0
2008-01-07,39.378,40.204,38.412,38.655,607876,0
2008-01-08,38.734,39.41,37.047,37.103,277621,0
2008-01-09,36.041,36.155,34.685,36.002,371334,0
2008-01-10,35.658,36.075,33.679,35.157,588212,0
2008-01-11,35.157,36.083,34.757,35.719,433869,0
2008-01-14,36.002,36.002,34.685,35.222,184537,0
2008-01-15,34.959,35.688,34.934,35.279,321547,0
2008-01-16,35.318,36.516,35.198,36.002,147708,0
2008-01-17,35.962,36.292,35.438,36.041,285584,0
2008-01-18,36.661,36.661,35.006,35.279,160553,0
2008-01-22,34.554,35.794,34.394,35.56,258967,0
2008-01-23,33.046,38.083,33.046,37.882,223242,0
2008-01-24,37.681,38.227,36.749,36.966,199099,0
2008-01-25,36.966,37.866,32.411,36.925,373416,0
2008-01-28,37.722,37.722,36.389,37.329,216909,0
2008-01-29,38.574,38.655,37.49,38.091,231078,0
2008-01-30,37.962,39.088,37.393,38.35,129537,0
2008-01-31,37.657,40.382,37.657,39.818,235061,0
2008-02-01,39.884,40.807,39.569,40.8,88603,0
2008-02-04,40.703,40.75,39.417,40.164,85737,0
2008-02-05,38.122,40.143,38.122,38.927,103283,0
2008-02-06,39.168,39.168,37.458,37.544,115725,0
2008-02-07,37.473,38.51,37.336,38.212,180210,0
2008-02-08,38.091,38.294,37.094,37.594,126554,0
2008-02-11,37.49,37.553,36.637,36.644,132654,0
2008-02-12,36.764,38.157,36.727,37.672,151814,0
2008-02-13,38.011,38.902,37.817,38.816,107139,0
2008-02-14,38.824,39.015,37.153,37.264,88847,0
2008-02-15,36.755,37.657,36.711,37.657,69812,0
2008-02-19,37.933,37.995,37.128,37.716,73044,0
2008-02-20,37.528,38.638,37.393,38.638,70181,0
2008-02-21,38.838,39.481,38.275,38.574,129290,0
2008-02-22,38.574,38.885,37.962,38.79,103408,0
2008-02-25,38.856,40.021,38.622,40.021,106289,0
2008-02-26,40.143,40.697,39.152,40.021,124165,0
2008-02-27,39.78,40.583,39.386,39.417,140986,0
2008-02-28,39.015,39.764,38.894,39.402,160148,0
2008-02-29,39.258,39.458,38.902,39.015,137310,0
2008-03-03,39.096,39.65,38.574,39.314,120357,0
2008-03-04,38.936,40.068,38.533,39.458,147100,0
2008-03-05,39.569,41.057,39.351,40.855,137364,0
2008-03-06,40.622,40.622,39.521,39.818,385196,0
2008-03-07,39.496,40.424,39.232,40.179,98307,0
2008-03-10,40.301,40.408,39.756,40.164,207054,0
2008-03-11,42.093,42.551,40.784,42.488,192248,0
2008-03-12,42.591,42.811,41.547,41.749,182798,0
2008-03-13,41.185,42.351,40.631,41.266,360110,0
2008-03-14,41.547,41.786,39.619,40.976,189606,0
2008-03-17,40.368,41.155,40.179,40.663,134023,0
2008-03-18,41.845,43.629,40.904,42.11,231950,0
2008-03-19,42.351,43.041,41.5,41.5,148202,0
2008-03-20,40.889,42.702,40.889,42.071,372812,0
2008-03-24,42.191,44.36,42.191,44.029,172966,0
2008-03-25,44.2,44.2,42.633,42.93,187562,0
2008-03-26,42.311,43.388,42.174,42.948,144722,0
2008-03-27,43.115,43.854,42.039,42.167,193250,0
2008-03-28,42.148,42.398,41.641,41.786,163273,0
2008-03-31,42.11,43.822,41.708,41.708,175380,0
2008-04-01,42.03,43.315,41.957,42.913,230230,0
2008-04-02,42.913,44.021,42.335,43.075,124809,0
2008-04-03,42.795,44.442,42.513,44.136,66202,0
2008-04-04,44.136,45.098,43.837,44.295,113394,0
2008-04-07,44.52,44.673,43.62,43.837,43924,0
2008-04-08,43.572,44.52,43.572,44.182,56993,0
2008-04-09,44.318,44.769,43.136,43.315,145344,0
2008-04-10,43.236,43.901,43.236,43.799,74041,0
2008-04-11,43.396,43.491,42.948,43.204,87352,0
2008-04-14,43.115,44.157,43.075,43.402,74890,0
2008-04-15,43.715,44.078,43.212,43.917,108753,0
2008-04-16,44.281,45.629,43.958,45.526,86864,0
2008-04-17,45.413,45.526,44.954,45.301,45712,0
2008-04-18,46.391,46.433,45.203,45.285,73897,0
2008-04-21,44.962,44.962,43.942,44.021,45051,0
2008-04-22,43.958,44.52,43.281,44.446,99838,0
2008-04-23,44.641,45.349,44.577,45.165,66955,0
2008-04-24,44.994,46.899,44.841,46.891,64424,0
2008-04-25,47.172,47.567,46.528,47.253,74846,0
2008-04-28,47.575,47.575,46.697,46.972,46098,0
2008-04-29,47.334,47.421,46.367,46.891,65191,0
2008-04-30,47.276,47.405,45.903,46.001,64840,0
2008-05-01,45.686,47.726,45.526,47.373,59376,0
2008-05-02,48.136,48.136,46.264,46.843,94628,0
2008-05-05,47.019,47.019,46.144,46.442,56590,0
2008-05-06,46.33,46.697,45.25,45.965,138191,0
2008-05-07,45.965,45.965,44.302,44.883,80315,0
2008-05-08,44.962,45.044,44.2,44.401,98748,0
2008-05-09,43.724,44.867,43.724,44.608,35283,0
2008-05-12,44.479,45.965,44.479,45.805,66867,0
2008-05-13,46.216,46.756,45.629,46.673,52077,0
2008-05-14,46.658,46.875,45.404,45.581,84257,0
2008-05-15,45.324,45.718,44.778,45.718,60156,0
2008-05-16,46.088,46.088,44.696,45.243,93724,0
2008-05-19,44.071,44.923,43.273,44.923,133836,0
2008-05-20,44.761,44.841,43.411,43.893,85864,0
2008-05-21,44.038,44.191,42.84,43.507,147449,0
2008-05-22,43.396,44.078,43.281,43.756,95918,0
2008-05-23,43.557,43.991,43.307,43.741,53360,0
2008-05-27,44.401,45.114,43.974,44.352,49845,0
2008-05-28,44.601,44.601,43.781,44.432,48138,0
2008-05-29,44.318,45.55,44.318,45.372,95176,0
2008-05-30,45.485,46.207,44.471,46.207,100934,0
2008-06-02,45.889,46.001,44.318,45.059,121756,0
2008-06-03,45.324,45.485,44.802,45.259,59638,0
2008-06-04,45.002,46.408,44.841,46.247,91803,0
2008-06-05,46.207,47.697,46.207,47.697,80120,0
2008-06-06,47.334,47.334,44.994,45.002,73173,0
2008-06-09,45.165,45.581,44.52,44.746,75585,0
2008-06-10,44.666,45.775,44.442,45.292,84717,0
2008-06-11,45.269,46.119,45.269,45.558,75921,0
2008-06-12,45.404,46.127,44.681,45.173,75840,0
2008-06-13,45.285,46.094,45.106,46.001,129080,0
2008-06-16,46.001,46.315,45.638,45.889,196597,0
2008-06-17,45.805,45.965,44.832,45.089,155193,0
2008-06-18,45.044,45.243,44.658,45.123,152260,0
2008-06-19,45.083,45.622,44.889,45.349,92434,0
2008-06-20,45.269,45.485,44.506,45.089,276393,0
2008-06-23,45.364,45.364,44.038,44.038,64526,0
2008-06-24,42.769,44.985,42.769,44.119,84175,0
2008-06-25,43.958,45.686,43.958,44.761,63799,0
2008-06-26,44.36,44.769,42.922,43.122,143247,0
2008-06-27,43.196,43.469,41.658,42.093,449312,0
2008-06-30,41.571,42.735,41.466,41.466,115118,0
2008-07-01,41.191,42.505,40.904,42.375,84143,0
2008-07-02,42.471,42.674,41.45,41.45,85527,0
2008-07-03,41.779,42.078,41.466,41.586,45050,0
2008-07-07,41.749,41.765,40.179,40.536,66562,0
2008-07-08,40.536,44.094,40.424,44,91896,0
2008-07-09,43.557,43.974,41.2,41.241,114432,0
2008-07-10,40.791,43.396,40.791,42.659,139119,0
2008-07-11,41.909,42.913,41.604,42.421,174919,0
2008-07-14,43.356,43.356,41.009,41.009,74297,0
2008-07-15,40.583,42.351,40.287,40.622,159249,0
2008-07-16,40.784,42.004,40.511,41.845,222052,0
2008-07-17,41.853,42.269,41.178,41.786,150274,0
2008-07-18,41.758,41.949,41.064,41.49,87897,0
2008-07-21,41.586,42.285,40.863,42.093,113981,0
2008-07-22,41.395,42.991,41.395,42.633,198635,0
2008-07-23,42.574,43.572,42.471,43.379,135780,0
2008-07-24,43.636,43.781,41.667,41.949,165034,0
2008-07-25,42.431,42.913,41.917,42.406,182580,0
2008-07-28,42.351,43.101,41.74,41.932,51394,0
2008-07-29,42.23,42.965,41.837,42.591,131121,0
2008-07-30,42.591,43.169,41.641,42.633,67990,0
2008-07-31,42.431,42.856,41.795,42.269,297882,0
2008-08-01,42.431,42.624,41.595,42.335,153158,0
2008-08-04,42.391,42.87,41.786,42.382,90568,0
2008-08-05,42.991,43.315,41.829,43.032,245380,0
2008-08-06,42.71,42.827,42.004,42.23,244209,0
2008-08-07,42.574,42.583,41.949,42.183,198929,0
2008-08-08,42.071,43.469,42.071,43.032,268417,0
2008-08-11,43.032,45.485,42.999,45.25,169003,0
2008-08-12,44.923,45.196,44.2,44.923,122322,0
2008-08-13,44.962,45.059,44.289,44.994,70252,0
2008-08-14,44.641,46.009,44.593,45.797,57240,0
2008-08-15,45.686,46.498,44.907,45.324,97145,0
2008-08-18,44.915,45.889,44.681,44.859,47374,0
2008-08-19,44.722,44.819,43.557,43.773,47206,0
2008-08-20,44.119,44.569,43.477,44.078,85126,0
2008-08-21,43.557,43.868,43.144,43.289,48517,0
2008-08-22,43.372,44.408,43.084,44.343,59604,0
2008-08-25,44.157,44.157,42.803,43.075,68148,0
2008-08-26,43.101,43.491,42.535,42.956,63103,0
2008-08-27,42.835,44.029,42.835,43.356,64791,0
2008-08-28,43.315,44.119,43.289,44.119,134962,0
2008-08-29,44.021,44.256,43.152,43.26,82905,0
2008-09-02,44.2,44.417,42.956,43.26,348794,0
2008-09-03,43.122,44.608,42.939,44.24,138976,0
2008-09-04,43.837,44.136,43.059,43.281,78297,0
2008-09-05,42.906,43.636,42.544,43.477,78688,0
2008-09-08,44.802,45.404,44.289,45.324,113827,0
2008-09-09,45.324,45.805,43.636,43.636,58788,0
2008-09-10,44.256,45.236,44,44.479,131694,0
2008-09-11,44.119,44.585,43.109,44.585,103442,0
2008-09-12,44.309,45.059,43.396,45.059,70582,0
2008-09-15,44.295,44.786,41.563,41.989,94996,0
2008-09-16,42.591,44.273,41.804,44.273,160679,0
2008-09-17,43.032,43.942,42.03,42.03,175571,0
2008-09-18,43.443,47.413,41.658,47.398,256627,0
2008-09-19,47.325,48.419,46.288,47.721,380942,0
2008-09-22,47.864,47.864,44.36,44.377,165947,0
2008-09-23,44.761,46.224,44.545,44.593,154138,0
2008-09-24,44.616,45.516,43.942,44.119,58163,0
2008-09-25,44.191,45.044,43.741,44.506,83084,0
2008-09-26,44.471,46.255,44.309,46.207,73242,0
2008-09-29,44.819,45.838,44,45.068,235836,0
2008-09-30,46.054,46.515,44.705,46.288,129270,0
2008-10-01,45.805,45.95,45.301,45.855,102477,0
2008-10-02,45.598,45.767,44.281,44.281,128507,0
2008-10-03,45.165,45.301,42.303,42.599,173247,0
2008-10-06,41.973,42.431,39.764,41.346,120134,0
2008-10-07,41.45,44.384,38.622,38.807,147934,0
2008-10-08,38.607,40.179,37.008,37.086,191106,0
2008-10-09,37.817,37.817,33.351,33.351,173013,0
2008-10-10,32.338,35.962,31.694,35.359,213991,0
2008-10-13,37.716,38.421,31.535,38.412,135986,0
2008-10-14,40.904,40.904,35.198,37.594,143499,0
2008-10-15,37.343,37.753,34.122,34.652,125178,0
2008-10-16,34.959,37.369,32.565,36.991,219361,0
2008-10-17,36.879,37.587,34.966,36.363,142082,0
2008-10-20,36.065,36.459,34.707,36.356,86437,0
2008-10-21,37.504,37.504,34.742,35.206,100621,0
2008-10-22,34.477,35.214,33.054,33.775,92254,0
2008-10-23,33.952,33.952,30.458,32.683,172392,0
2008-10-24,31.26,32.354,29.259,31.107,117076,0
2008-10-27,30.765,31.478,28.095,28.11,154370,0
2008-10-28,28.334,32.04,27.227,31.798,184165,0
2008-10-29,32.419,32.989,30.467,31.525,137689,0
2008-10-30,31.525,34.211,31.525,33.993,184541,0
2008-10-31,33.914,36.389,31.913,36.379,286477,0
2008-11-03,36.405,38.234,35.848,36.155,185353,0
2008-11-04,36.764,37.45,35.608,36.669,216175,0
2008-11-05,36.026,36.413,35.095,35.206,202558,0
2008-11-06,35.198,35.672,33.183,33.39,166965,0
2008-11-07,33.719,34.074,32.756,33.744,190250,0
2008-11-10,34.194,34.202,32.603,32.828,142438,0
2008-11-11,32.546,33.214,31.951,32.93,425283,0
2008-11-12,32.725,33.311,31.204,32.513,346097,0
2008-11-13,32.997,36.806,31.452,36.742,252041,0
2008-11-14,36.321,36.711,33.567,34.202,413762,0
2008-11-17,33.961,34.387,33.107,33.472,330777,0
2008-11-18,33.551,35.135,33.336,35.069,422527,0
2008-11-19,34.877,36.1,30.786,30.955,294944,0
2008-11-20,30.955,33.116,28.465,29.413,193974,0
2008-11-21,30.577,31.694,26.511,31.694,397014,0
2008-11-24,32.733,38.173,31.116,37.359,232545,0
2008-11-25,38.227,38.227,34.146,37.305,346899,0
2008-11-26,36.95,38.944,36.95,38.454,254581,0
2008-11-28,38.388,38.622,37.544,38.302,107017,0
2008-12-01,38.902,38.902,31.633,32.756,266632,0
2008-12-02,33.559,36.211,33.559,35.384,296320,0
2008-12-03,35.119,37.78,34.733,36.482,200654,0
2008-12-04,36.162,36.829,34.163,34.9,222968,0
2008-12-05,34.5,37.184,33.727,36.958,140191,0
2008-12-08,37.745,38.727,36.879,37.859,398298,0
2008-12-09,37.45,38.807,35.625,36.091,385625,0
2008-12-10,36.185,37.482,35.617,37.247,426258,0
2008-12-11,36.162,36.162,32.143,33.26,409369,0
2008-12-12,33.116,35.384,32.329,34.951,392212,0
2008-12-15,34.348,35.786,33.622,34.877,408303,0
2008-12-16,36.026,39.86,35.582,39.78,326418,0
2008-12-17,39.417,39.642,37.288,38.148,510886,0
2008-12-18,37.882,38.412,35.778,36.124,290180,0
2008-12-19,36.958,37.296,35.688,36.902,526206,0
2008-12-22,36.864,37.12,34.275,37.053,290907,0
2008-12-23,36.847,37.473,35.496,36.228,199866,0
2008-12-24,36.228,36.228,35.128,35.455,116336,0
2008-12-26,35.455,35.912,35.157,35.591,168662,0
2008-12-29,35.375,35.6,33.832,34.589,132304,0
2008-12-30,35.119,35.43,34.146,34.837,145245,0
2008-12-31,35.206,37.377,34.975,35.89,217669,0
2009-01-02,36.002,36.389,34.886,34.886,74637,0
2009-01-05,35.029,35.43,33.872,34.853,160682,0
2009-01-06,35.273,35.56,33.199,34.975,338294,0
2009-01-07,34.589,34.691,32.787,33.327,448928,0
2009-01-08,33.116,33.832,32.853,33.351,434230,0
2009-01-09,33.413,34.315,32.498,32.588,493995,0
2009-01-12,32.529,32.81,30.514,30.696,303044,0
2009-01-13,30.757,31.461,30.216,30.491,421919,0
2009-01-14,29.976,31.342,29.734,30.585,387953,0
2009-01-15,30.536,32.402,29.734,31.943,232532,0
2009-01-16,32.161,33.857,31.943,33.838,267731,0
2009-01-20,33.608,33.608,30.627,30.689,194398,0
2009-01-21,31.541,33.357,30.271,33.303,238323,0
2009-01-22,32.505,33.946,31.854,32.7,222757,0
2009-01-23,32.498,34.58,31.984,33.448,280733,0
2009-01-26,34.153,35.095,33.431,34.554,277248,0
2009-01-27,34.572,35.359,34.354,35.265,198014,0
2009-01-28,36.049,37.264,35.479,37.264,81363,0
2009-01-29,36.847,37,34.916,35.279,213781,0
2009-01-30,35.265,36.321,33.921,34.477,213992,0
2009-02-02,34.41,36.162,34.089,35.906,246977,0
2009-02-03,36.524,36.524,34.934,35.31,232763,0
2009-02-04,35.31,35.995,34.033,34.163,184804,0
2009-02-05,33.775,33.775,32.289,33.269,296653,0
2009-02-06,32.981,35.086,32.787,34.925,149775,0
2009-02-09,34.691,35.273,33.519,34.643,196922,0
2009-02-10,34.29,34.548,31.968,32.202,198612,0
2009-02-11,32.306,32.627,31.429,32.143,222505,0
2009-02-12,31.575,32.611,30.818,32.457,211249,0
2009-02-13,32.241,32.241,30.039,30.191,264216,0
2009-02-17,29.349,29.725,28.223,28.737,196216,0
2009-02-18,29.164,29.646,28.214,29.061,231384,0
2009-02-19,29.38,29.662,28.417,28.425,154059,0
2009-02-20,27.958,30.482,27.863,29.958,245421,0
2009-02-23,30.144,30.144,28.128,28.256,133890,0
2009-02-24,28.996,31.222,28.737,30.62,330546,0
2009-02-25,30.031,30.08,27.266,28.478,403262,0
2009-02-26,29.372,29.413,26.688,27.058,260947,0
2009-02-27,26.497,29.034,26.497,27.643,323852,0
2009-03-02,27.604,28.135,25.732,26.007,214585,0
2009-03-03,26.319,27.091,25.443,26.119,182672,0
2009-03-04,26.197,26.703,25.016,25.973,217941,0
2009-03-05,25.112,25.595,24.165,24.495,225032,0
2009-03-06,25.034,25.177,22.734,24.277,182179,0
2009-03-09,24.094,24.816,23.303,23.996,208559,0
2009-03-10,24.639,25.973,24.358,25.764,273599,0
2009-03-11,26.007,27.227,25.103,26.43,212015,0
2009-03-12,25.957,28.303,25.668,28.223,175584,0
2009-03-13,28.265,28.761,27.823,28.447,158170,0
2009-03-16,28.447,28.818,25.957,26.231,257628,0
2009-03-17,26.077,28.143,26.036,28.128,219317,0
2009-03-18,27.764,30.031,27.074,29.734,185162,0
2009-03-19,30.256,30.458,28.279,29.171,186906,0
2009-03-20,29.221,29.34,27.219,27.219,232022,0
2009-03-23,27.958,30.491,27.823,30.45,156164,0
2009-03-24,29.589,30.313,27.755,28.037,235248,0
2009-03-25,28.334,29.171,27.322,28.777,264681,0
2009-03-26,29.131,29.983,26.945,29.983,270998,0
2009-03-27,30.071,30.207,28.938,28.955,171570,0
2009-03-30,28.737,28.938,27.755,28.44,171000,0
2009-03-31,28.769,31.172,28.199,29.614,268806,0
2009-04-01,29.052,30.047,28.586,29.349,217330,0
2009-04-02,30.055,32.322,29.894,31.687,161598,0
2009-04-03,31.648,33.679,31.188,33.679,205602,0
2009-04-06,33.054,34.685,32.452,34.25,200441,0
2009-04-07,33.357,33.679,31.841,32.097,106964,0
2009-04-08,32.315,33.295,32.04,33.206,238649,0
2009-04-09,33.993,35.754,33.269,35.56,356907,0
2009-04-13,35.8,35.8,34.771,35.445,207140,0
2009-04-14,34.661,34.821,31.648,32.411,197922,0
2009-04-15,32.241,34.621,32.241,34.589,199115,0
2009-04-16,34.589,35.641,33.183,35.157,186955,0
2009-04-17,35.342,35.634,34.202,34.869,190143,0
2009-04-20,33.832,34.621,33.486,33.679,195790,0
2009-04-21,33.351,35.649,33.32,35.521,276107,0
2009-04-22,34.211,36.01,33.614,34.806,246680,0
2009-04-23,34.563,35.56,33.832,35.438,208543,0
2009-04-24,35.384,35.962,34.531,35.206,223494,0
2009-04-27,33.825,35.037,33.214,34.083,197964,0
2009-04-28,34.066,35.086,33.51,33.793,174907,0
2009-04-29,34.234,35.625,33.888,35.273,231626,0
2009-04-30,35.53,35.754,34.707,35.157,188706,0
2009-05-01,34.9,35.086,33.88,34.129,254154,0
2009-05-04,34.627,35.302,34.171,35.23,239700,0
2009-05-05,34.981,34.981,33.03,33.614,154935,0
2009-05-06,33.993,34.5,32.298,32.836,200415,0
2009-05-07,33.26,33.26,31.076,32.073,244300,0
2009-05-08,32.787,34.379,32.787,33.914,162983,0
2009-05-11,32.947,33.687,32.771,33.124,131900,0
2009-05-12,33.929,33.929,32.329,32.955,164479,0
2009-05-13,32.186,32.733,31.519,31.807,110898,0
2009-05-14,32.345,33.494,31.785,33.067,160380,0
2009-05-15,33.005,33.005,32.143,32.505,200227,0
2009-05-18,32.885,34.163,32.741,34,110566,0
2009-05-19,33.51,34.436,32.91,33.817,171985,0
2009-05-20,34.041,35.053,33.88,34.604,184708,0
2009-05-21,34.01,35.393,33.76,34.886,204946,0
2009-05-22,35.021,35.745,34.869,35.143,244877,0
2009-05-26,35.143,37.272,35.143,36.966,181901,0
2009-05-27,36.864,37.153,35.496,35.641,410385,0
2009-05-28,35.8,36.331,34.99,35.634,187008,0
2009-05-29,35.8,36.855,35.295,36.057,221993,0
2009-06-01,36.789,38.131,36.509,37.128,212917,0
2009-06-02,37.024,37.288,36.252,36.516,233157,0
2009-06-03,36.245,37.442,35.8,37.24,141385,0
2009-06-04,37.77,38.251,37.184,37.78,167866,0
2009-06-05,38.284,38.371,37,37.416,151039,0
2009-06-08,37.625,38.243,37.407,37.795,233732,0
2009-06-09,37.207,38.35,37.207,37.45,138576,0
2009-06-10,37.97,37.995,35.954,36.509,164322,0
2009-06-11,36.516,36.604,34.171,34.211,181151,0
2009-06-12,34.258,35.393,34.234,35.046,326879,0
2009-06-15,34.814,35.103,33.832,34.492,151555,0
2009-06-16,34.934,34.959,34.226,34.572,178045,0
2009-06-17,34.589,36.01,34.485,35.438,229006,0
2009-06-18,35.438,36.61,35.029,36.582,218086,0
2009-06-19,36.966,37.496,36.422,36.917,266765,0
2009-06-22,36.797,37.112,35.265,35.265,224388,0
2009-06-23,35.93,36.893,35.505,36.491,269878,0
2009-06-24,37.038,38.139,36.566,37.78,343398,0
2009-06-25,37.716,38.412,37.528,38.333,200188,0
2009-06-26,38.189,38.718,37.875,38.622,299397,0
2009-06-29,38.742,39.073,37.933,38.961,175076,0
2009-06-30,38.961,39.569,38.646,38.927,142069,0
2009-07-01,39.481,40.179,39.329,39.611,129737,0
2009-07-02,38.927,39.41,37.473,38.091,197178,0
2009-07-06,37.986,38.243,36.55,37.047,240547,0
2009-07-07,37.094,37.359,35.521,35.591,211423,0
2009-07-08,35.882,36.147,34.554,35.333,162897,0
2009-07-09,35.649,35.882,34.554,34.725,124920,0
2009-07-10,34.636,34.893,34.041,34.514,91380,0
2009-07-13,34.789,35.359,34.163,35.295,104165,0
2009-07-14,35.128,35.573,34.059,35.352,68345,0
2009-07-15,35.546,36.838,35.409,36.789,156829,0
2009-07-16,36.459,37.232,36.171,37.086,75812,0
2009-07-17,37.24,37.761,36.806,37.343,125538,0
2009-07-20,37.707,38.091,37.272,37.938,100064,0
2009-07-21,38.02,38.205,37.513,38.061,103287,0
2009-07-22,38.028,39.345,37.97,39.185,321151,0
2009-07-23,38.961,40.727,38.831,39.876,91836,0
2009-07-24,39.603,39.853,39.258,39.756,63868,0
2009-07-27,39.9,40.736,39.215,40.703,68359,0
2009-07-28,40.567,41.112,40.382,40.976,70005,0
2009-07-29,40.8,41.161,40.545,40.612,84056,0
2009-07-30,41.129,41.641,40.679,41.249,171357,0
2009-07-31,41.178,42.787,41.104,41.556,136230,0
2009-08-03,42.191,42.328,41.009,41.892,75848,0
2009-08-04,41.683,43.525,41.683,43.041,88438,0
2009-08-05,43.177,44.506,42.607,43.75,134086,0
2009-08-06,45.196,45.355,41.443,42.544,363816,0
2009-08-07,43.34,43.643,41.435,42.071,240468,0
2009-08-10,41.779,42.093,41.275,41.629,108654,0
2009-08-11,37.681,39.402,37.45,38.275,2691702,0
2009-08-12,37.77,38.847,37.77,38.428,286063,0
2009-08-13,38.091,39.056,37.859,38.437,225423,0
2009-08-14,38.061,39.65,38.061,39.425,410829,0
2009-08-17,38.622,38.838,38.259,38.51,136068,0
2009-08-18,38.357,38.663,37.907,38.421,140994,0
2009-08-19,37.745,38.212,37.369,38.091,103105,0
2009-08-20,38.099,39.378,37.609,39.36,150612,0
2009-08-21,39.971,41.001,39.378,39.73,175360,0
2009-08-24,39.73,40.559,39.425,39.547,204199,0
2009-08-25,39.78,40.736,39.577,40.527,166259,0
2009-08-26,40.359,41.306,40.263,41.209,120470,0
2009-08-27,41.089,42.013,40.904,41.94,147244,0
2009-08-28,42.14,43.169,42.013,42.471,187409,0
2009-08-31,42.061,42.827,42.061,42.535,685465,0
2009-09-01,42.11,43.059,41.578,41.708,276290,0
2009-09-02,41.395,41.829,40.536,40.8,206153,0
2009-09-03,40.919,41.475,40.438,41.435,123496,0
2009-09-04,41.853,41.853,40.791,41.275,91620,0
2009-09-08,41.217,41.701,40.341,41.402,179131,0
2009-09-09,40.911,41.49,40.671,41.249,249461,0
2009-09-10,41.079,41.508,40.656,41.161,216656,0
2009-09-11,41.034,41.209,40.486,40.968,121662,0
2009-09-14,40.807,41.275,40.204,41.129,151414,0
2009-09-15,40.834,41.483,40.398,41.072,282709,0
2009-09-16,41.072,42.039,40.807,41.982,454928,0
2009-09-17,42.03,42.819,40.759,41.057,188220,0
2009-09-18,41.161,41.257,40.109,41.034,234214,0
2009-09-21,40.519,41.306,40.359,40.536,75986,0
2009-09-22,40.744,41.547,40.744,41.426,121660,0
2009-09-23,41.178,42.667,41.138,41.538,233915,0
2009-09-24,41.5,41.804,40.438,40.446,180118,0
2009-09-25,40.438,41.025,39.818,40.511,173511,0
2009-09-28,40.631,41.877,40.559,41.869,102993,0
2009-09-29,41.667,42.254,41.354,41.917,404803,0
2009-09-30,41.932,42.382,41.001,41.241,361131,0
2009-10-01,41.185,41.556,39.963,40.021,209199,0
2009-10-02,39.803,40.889,39.386,39.683,260675,0
2009-10-05,40.195,43.041,39.281,39.425,184675,0
2009-10-06,39.787,40.424,39.683,39.988,201719,0
2009-10-07,39.923,40.179,39.368,39.666,59771,0
2009-10-08,40.021,40.43,39.65,39.683,113221,0
2009-10-09,39.547,40.052,39.425,40.052,62920,0
2009-10-12,40.1,40.186,39.258,39.834,109648,0
2009-10-13,39.675,39.675,38.471,38.952,113510,0
2009-10-14,39.338,40.204,39.25,40.134,112050,0
2009-10-15,39.787,39.893,39.193,39.642,274018,0
2009-10-16,39.547,40.374,38.985,39.971,140942,0
2009-10-19,40.263,40.784,39.998,40.424,62129,0
2009-10-20,40.359,41.185,39.41,39.466,199306,0
2009-10-21,39.241,39.917,38.549,38.671,98868,0
2009-10-22,38.517,39.41,37.882,39.207,281994,0
2009-10-23,39.272,40.134,38.782,39.818,328859,0
2009-10-26,40.059,40.872,39.466,39.963,376349,0
2009-10-27,40.012,40.332,39.006,39.168,190040,0
2009-10-28,37.672,39.956,37.672,38.471,185366,0
2009-10-29,38.816,39.144,38.558,39.096,82709,0
2009-10-30,38.749,39.698,38.574,39.351,228203,0
2009-11-02,39.707,39.707,37.882,39.25,127364,0
2009-11-03,38.685,38.824,37.808,38.655,254585,0
2009-11-04,38.759,39.272,37.898,37.907,234901,0
2009-11-05,38.31,39.258,37.924,39.03,172254,0
2009-11-06,39.073,39.489,38.428,39.048,159082,0
2009-11-09,39.305,40.278,39.241,40.271,106936,0
2009-11-10,39.998,40.143,38.976,39.481,136670,0
2009-11-11,39.74,40.164,39.096,39.756,102732,0
2009-11-12,39.378,39.923,39.258,39.322,102477,0
2009-11-13,39.627,39.917,39.272,39.827,121733,0
2009-11-16,40.179,41.658,39.988,41.155,121917,0
2009-11-17,41.072,41.249,40.1,40.293,157216,0
2009-11-18,40.164,41.034,39.698,40.968,124841,0
2009-11-19,40.688,40.688,39.489,39.998,232111,0
2009-11-20,38.502,40.134,38.502,39.563,270398,0
2009-11-23,40.245,40.719,39.893,40.278,130237,0
2009-11-24,40.424,40.453,39.201,39.642,130317,0
2009-11-25,39.714,39.714,38.51,38.694,103529,0
2009-11-27,38.106,38.173,37.482,37.482,100524,0
2009-11-30,37.393,38.35,36.991,38.205,244970,0
2009-12-01,38.525,38.782,37.802,38.302,297271,0
2009-12-02,38.302,39.458,37.817,39.241,298532,0
2009-12-03,39.547,40.125,38.894,38.985,136212,0
2009-12-04,39.547,40.359,39.201,39.818,180160,0
2009-12-07,39.627,39.707,38.856,39.281,68317,0
2009-12-08,38.838,39.53,38.525,38.782,112192,0
2009-12-09,38.79,38.79,38.052,38.227,122292,0
2009-12-10,38.275,38.824,37.442,37.77,97842,0
2009-12-11,37.866,38.333,37.45,38.052,172068,0
2009-12-14,38.847,38.952,37.924,38.952,215489,0
2009-12-15,39.048,39.74,38.749,39.351,163135,0
2009-12-16,39.386,40.332,39.386,39.827,147438,0
2009-12-17,39.53,39.932,39.207,39.827,198537,0
2009-12-18,40.068,40.477,39.666,40.46,400199,0
2009-12-21,40.567,41.064,40.469,40.863,101477,0
2009-12-22,40.663,40.663,40.263,40.416,173769,0
2009-12-23,40.583,41.758,40.583,41.129,103708,0
2009-12-24,41.169,41.299,41.009,41.299,23678,0
2009-12-28,41.329,41.578,40.631,41.034,43980,0
2009-12-29,41.178,41.306,40.486,40.583,69218,0
2009-12-30,40.519,40.784,39.893,40.622,92998,0
2009-12-31,40.511,41.097,40.222,40.222,106599,0
2010-01-04,40.8,41.042,39.947,40.398,89663,0
2010-01-05,40.307,40.307,39.351,39.521,97176,0
2010-01-06,39.215,39.514,38.702,38.807,146079,0
2010-01-07,38.807,39.514,38.294,39.378,180191,0
2010-01-08,39.215,39.963,39.08,39.938,129787,0
2010-01-11,40.863,41.266,40.157,40.287,76491,0
2010-01-12,40.092,40.486,39.539,39.756,71056,0
2010-01-13,39.795,40.424,39.586,40.287,68315,0
2010-01-14,40.1,40.245,39.81,39.98,58355,0
2010-01-15,40.143,40.237,39.635,40.186,90748,0
2010-01-19,40.39,41.658,40.307,41.556,169115,0
2010-01-20,41.217,41.363,40.807,41.249,123576,0
2010-01-21,41.387,41.641,40.293,40.307,115676,0
2010-01-22,40.271,40.75,39.603,39.721,96137,0
2010-01-25,40.077,40.077,38.902,39.417,60122,0
2010-01-26,39.159,39.368,38.856,39.096,85296,0
2010-01-27,39.015,39.675,38.646,39.627,64786,0
2010-01-28,39.627,39.627,38.685,38.902,87484,0
2010-01-29,38.952,39.368,38.259,38.477,119007,0
2010-02-01,38.685,38.685,38.122,38.251,89514,0
2010-02-02,38.363,38.363,37.648,38.076,150751,0
2010-02-03,38.083,38.259,37.433,37.802,84030,0
2010-02-04,37.681,37.69,36.041,36.171,146806,0
2010-02-05,36.347,36.652,35.978,36.437,187137,0
2010-02-08,36.313,36.413,35.634,35.697,131295,0
2010-02-09,36.276,37.008,35.995,36.356,155952,0
2010-02-10,36.245,36.983,35.906,36.958,139839,0
2010-02-11,36.772,37.256,36.313,37.24,73851,0
2010-02-12,36.864,37.716,36.822,37.716,106662,0
2010-02-16,38.106,38.412,37.866,38.371,75925,0
2010-02-17,38.614,38.663,38.227,38.437,75673,0
2010-02-18,38.38,38.614,38.164,38.614,87861,0
2010-02-19,38.614,38.824,38.259,38.583,106818,0
2010-02-22,38.807,38.807,38.243,38.702,130111,0
2010-02-23,38.638,38.638,38.099,38.31,87290,0
2010-02-24,38.318,38.583,37.924,38.412,146643,0
2010-02-25,38.052,38.485,37.835,38.371,105476,0
2010-02-26,39.015,39.707,38.412,39.378,206496,0
2010-03-01,39.691,39.834,39.402,39.563,137841,0
2010-03-02,39.577,39.619,39.185,39.386,122272,0
2010-03-03,39.338,39.586,38.774,39.41,156110,0
2010-03-04,39.466,40.39,39.36,40.349,200931,0
2010-03-05,40.502,41.226,40.222,41.185,195470,0
2010-03-08,41.169,41.949,40.96,41.795,95785,0
2010-03-09,41.772,42.207,41.701,42.021,157684,0
2010-03-10,41.996,42.454,41.917,42.335,90590,0
2010-03-11,41.989,42.351,41.989,42.191,125864,0
2010-03-12,41.821,42.118,41.282,42.085,111882,0
2010-03-15,42.118,42.591,41.74,42.071,98347,0
2010-03-16,42.11,42.991,41.845,42.972,86239,0
2010-03-17,42.922,43.837,42.769,43.212,151613,0
2010-03-18,43.152,43.152,42.462,42.681,191999,0
2010-03-19,42.769,42.835,42.23,42.583,155967,0
2010-03-22,42.36,43.007,42.36,42.847,240985,0
2010-03-23,42.795,43.236,42.431,43.186,124121,0
2010-03-24,42.991,43.868,42.991,43.636,148390,0
2010-03-25,43.935,44.408,43.652,43.763,147589,0
2010-03-26,43.756,43.886,43.26,43.589,138605,0
2010-03-29,43.597,43.652,43.364,43.477,118100,0
2010-03-30,43.629,43.829,43.05,43.212,112754,0
2010-03-31,43.196,43.565,42.906,42.913,135344,0
2010-04-01,43.22,43.426,42.913,43.379,111964,0
2010-04-05,43.636,44.265,43.613,44.2,61068,0
2010-04-06,43.868,44.923,43.868,44.923,94640,0
2010-04-07,44.746,45.196,44.601,44.841,131496,0
2010-04-08,44.811,44.841,44.463,44.793,96637,0
2010-04-09,44.915,45.701,44.601,45.686,77132,0
2010-04-12,45.855,46.016,45.55,45.974,182508,0
2010-04-13,45.847,46.722,45.736,46.627,108258,0
2010-04-14,46.907,47.903,46.907,47.188,190604,0
2010-04-15,47.125,47.157,46.602,46.635,313460,0
2010-04-16,46.689,46.756,45.775,45.797,169708,0
2010-04-19,45.478,46.391,45.308,46.353,165930,0
2010-04-20,46.586,47.116,46.459,46.843,135984,0
2010-04-21,46.843,47.687,46.739,47.639,67612,0
2010-04-22,47.051,47.968,47.051,47.885,51519,0
2010-04-23,47.772,48.29,47.529,48.29,68130,0
2010-04-26,48.346,48.878,48.232,48.393,64220,0
2010-04-27,48.265,48.393,46.98,47.019,164647,0
2010-04-28,47.341,47.478,46.817,47.157,109746,0
2010-04-29,47.534,49.383,47.382,49.342,133261,0
2010-04-30,49.229,49.727,47.885,48.218,242192,0
2010-05-03,48.58,49.133,48.353,48.878,160893,0
2010-05-04,48.039,48.192,47.253,47.758,127415,0
2010-05-05,47.293,47.421,46.602,46.932,96097,0
2010-05-06,46.81,47.125,44.2,45.91,181688,0
2010-05-07,45.813,46.201,44.52,44.689,112123,0
2010-05-10,46.506,47.284,46.272,47.148,147759,0
2010-05-11,46.543,48.177,46.216,47.653,117591,0
2010-05-12,47.894,48.314,47.486,48.232,97152,0
2010-05-13,47.943,48.467,47.525,47.792,117735,0
2010-05-14,47.253,47.253,46.416,46.907,140012,0
2010-05-17,47.205,47.953,46.009,46.899,80952,0
2010-05-18,47.508,47.59,44.859,45.114,129224,0
2010-05-19,44.898,45.873,43.62,44.021,244842,0
2010-05-20,43.443,44.021,42.574,42.702,158069,0
2010-05-21,42.118,43.715,41.65,43.702,159741,0
2010-05-24,43.702,44.577,43.204,43.54,144062,0
2010-05-25,42.223,43.273,41.813,42.888,182127,0
2010-05-26,43.144,43.935,42.616,42.803,158869,0
2010-05-27,43.452,44.302,42.897,44.24,123430,0
2010-05-28,43.974,44.256,43.041,43.323,206892,0
2010-06-01,42.84,43.837,42.84,42.906,122527,0
2010-06-02,42.827,43.715,42.421,43.702,148752,0
2010-06-03,44.094,44.334,43.58,43.942,132582,0
2010-06-04,43.093,43.402,41.683,41.821,143462,0
2010-06-07,41.973,43.115,41.973,42.303,131390,0
2010-06-08,42.238,42.375,40.736,41.772,177861,0
2010-06-09,42.191,42.48,41.042,41.236,98743,0
2010-06-10,41.813,42.48,41.629,42.438,124150,0
2010-06-11,41.692,42.505,41.658,42.505,71504,0
2010-06-14,43.041,43.845,42.835,43.548,104399,0
2010-06-15,43.597,44.907,43.435,44.769,124048,0
2010-06-16,44.489,45.148,44.36,44.841,86793,0
2010-06-17,45.098,45.285,44.343,44.824,66695,0
2010-06-18,45.106,45.767,44.119,45.638,215810,0
2010-06-21,46.247,46.673,45.821,45.965,161281,0
2010-06-22,45.992,46.756,45.889,46.315,337112,0
2010-06-23,46.315,46.899,46.161,46.247,279118,0
2010-06-24,45.91,46.61,45.78,45.873,314969,0
2010-06-25,46.111,46.867,45.925,46.747,245157,0
2010-06-28,46.916,47.101,46.201,46.264,91409,0
2010-06-29,45.301,45.91,45.089,45.38,281680,0
2010-06-30,45.384,46.136,44.805,44.828,144539,0
2010-07-01,45.012,45.148,43.525,44.173,211915,0
2010-07-02,44.334,44.334,43.129,43.307,80419,0
2010-07-06,43.854,44.157,41.901,42.207,152469,0
2010-07-07,42.344,43.935,42.344,43.861,157610,0
2010-07-08,44.157,44.608,43.845,44.569,98496,0
2010-07-09,44.616,45.5,44.616,45.485,102885,0
2010-07-12,45.46,45.542,44.859,45.083,63560,0
2010-07-13,45.726,47.093,45.614,46.962,140720,0
2010-07-14,46.891,47.108,46.247,46.947,94281,0
2010-07-15,47.004,47.01,45.726,46.416,51049,0
2010-07-16,46.016,46.016,44.408,44.545,123506,0
2010-07-19,44.666,45.131,43.677,44.962,62442,0
2010-07-20,44.273,45.508,43.636,45.469,82344,0
2010-07-21,45.789,45.889,44.327,44.343,66672,0
2010-07-22,44.915,46.094,44.786,45.917,151734,0
2010-07-23,45.646,46.127,45.002,46.071,130547,0
2010-07-26,46.361,47.646,45.958,47.551,116013,0
2010-07-27,47.775,48.522,47.076,47.758,73274,0
2010-07-28,47.583,48.066,47.14,47.583,147252,0
2010-07-29,47.815,48.218,46.506,46.764,125878,0
2010-07-30,46.102,47.116,45.736,46.666,74942,0
2010-08-02,47.358,47.968,46.98,47.877,76019,0
2010-08-03,47.8,47.856,46.764,47.01,103864,0
2010-08-04,47.131,48.788,47.131,48.723,163019,0
2010-08-05,48.393,49.142,47.792,47.864,82011,0
2010-08-06,47.284,47.921,46.796,47.639,78553,0
2010-08-09,47.943,48.643,47.567,48.588,75830,0
2010-08-10,48.136,48.619,47.758,47.999,72527,0
2010-08-11,47.14,48.218,46.98,47.992,198990,0
2010-08-12,47.293,48.259,47.261,48.015,111960,0
2010-08-13,47.992,48.314,47.446,48.007,152927,0
2010-08-16,47.894,48.401,47.621,48.123,72771,0
2010-08-17,48.522,48.86,48.211,48.564,115297,0
2010-08-18,48.378,48.41,47.726,48.123,62451,0
2010-08-19,47.792,48.123,45.903,46.666,185616,0
2010-08-20,46.673,46.771,45.935,46.048,112077,0
2010-08-23,46.193,46.193,45.236,45.301,130517,0
2010-08-24,44.731,45.227,44.408,44.432,138295,0
2010-08-25,44.071,45.051,43.965,44.97,137403,0
2010-08-26,44.97,45.21,44.713,44.985,86264,0
2010-08-27,45.25,45.388,44.455,45.292,128903,0
2010-08-30,45.002,45.534,44.97,45.089,114066,0
2010-08-31,45.091,45.828,44.76,45.222,148298,0
2010-09-01,45.895,46.416,45.444,46.4,126612,0
2010-09-02,46.528,47.019,46.4,46.827,133404,0
2010-09-03,47.421,47.671,46.787,47.164,205232,0
2010-09-07,46.867,47.069,46.49,46.619,118867,0
2010-09-08,46.764,47.18,46.346,46.579,84519,0
2010-09-09,47.116,47.116,45.855,46.391,95020,0
2010-09-10,46.602,47.733,46.498,47.004,173944,0
2010-09-13,47.358,47.575,47.004,47.398,151750,0
2010-09-14,47.222,47.551,47.028,47.116,68757,0
2010-09-15,47.172,47.653,46.884,47.389,118927,0
2010-09-16,47.164,47.413,46.715,47.261,99917,0
2010-09-17,47.534,47.534,46.651,47.334,100789,0
2010-09-20,47.413,48.192,47.317,48.015,201106,0
2010-09-21,47.894,47.999,47.293,47.389,101322,0
2010-09-22,47.268,47.413,46.528,46.73,100395,0
2010-09-23,46.288,46.288,45.277,45.308,143502,0
2010-09-24,45.797,46.207,45.668,46.111,202803,0
2010-09-27,46.071,46.169,45.196,45.485,167218,0
2010-09-28,45.676,45.686,44.786,45.002,260756,0
2010-09-29,44.875,46.025,44.689,46.016,230702,0
2010-09-30,46.209,46.309,45.077,45.457,188063,0
2010-10-01,45.736,45.925,44.898,45.838,131645,0
2010-10-04,45.797,46.094,45.203,46.042,79627,0
2010-10-05,46.579,47.599,46.033,47.317,150259,0
2010-10-06,47.148,47.261,46.796,47.028,95739,0
2010-10-07,47.309,47.704,46.61,46.666,96494,0
2010-10-08,46.61,47.334,46.481,47.108,83396,0
2010-10-11,47.076,47.599,47.028,47.284,54539,0
2010-10-12,47.253,47.784,46.916,47.599,87631,0
2010-10-13,47.741,48.516,47.713,48.305,83355,0
2010-10-14,48.305,48.442,47.501,47.968,62162,0
2010-10-15,48.097,48.097,47.14,47.486,65930,0
2010-10-18,47.462,48.321,47.462,48.305,42527,0
2010-10-19,47.678,48.353,47.542,47.8,76855,0
2010-10-20,47.977,49.334,47.977,48.963,59242,0
2010-10-21,49.357,49.454,48.136,48.658,106445,0
2010-10-22,48.818,49.085,48.015,48.378,61395,0
2010-10-25,48.757,48.947,47.871,48.305,68465,0
2010-10-26,47.953,48.723,47.47,48.211,117034,0
2010-10-27,47.977,48.467,47.615,48.049,250307,0
2010-10-28,48.401,48.571,46.956,47.542,106866,0
2010-10-29,47.645,47.696,47.389,47.618,111481,0
2010-11-01,47.894,47.894,47.188,47.438,99072,0
2010-11-02,47.815,47.815,46.891,46.94,99625,0
2010-11-03,46.996,47.268,45.404,45.895,138956,0
2010-11-04,46.375,46.627,45.46,46.306,220937,0
2010-11-05,46.264,46.899,46.009,46.817,115342,0
2010-11-08,46.722,47.365,46.288,46.932,231986,0
2010-11-09,46.947,47.043,45.002,45.364,139841,0
2010-11-10,45.423,45.974,45.292,45.653,90634,0
2010-11-11,45.34,45.452,45.027,45.123,83468,0
2010-11-12,44.658,44.923,43.935,44.248,130512,0
2010-11-15,44.535,44.841,44.029,44.038,116368,0
2010-11-16,43.686,43.829,42.897,42.93,259475,0
2010-11-17,43.059,43.236,42.591,42.735,109712,0
2010-11-18,43.265,43.411,42.674,42.986,102885,0
2010-11-19,42.856,42.986,42.719,42.84,91295,0
2010-11-22,42.856,43.297,42.751,42.978,94377,0
2010-11-23,42.591,42.735,42.391,42.48,171163,0
2010-11-24,42.956,42.991,42.375,42.856,125048,0
2010-11-26,42.777,43.032,42.667,42.906,13953,0
2010-11-29,42.558,42.719,42.039,42.421,124323,0
2010-11-30,42.057,42.234,41.233,41.642,186933,0
2010-12-01,42.335,42.65,41.426,42.574,227586,0
2010-12-02,42.702,43.34,42.344,43.122,78325,0
2010-12-03,42.795,43.196,42.681,43.067,56777,0
2010-12-06,43.032,43.101,42.769,42.87,133233,0
2010-12-07,43.273,43.491,42.727,42.93,89853,0
2010-12-08,43.007,43.075,42.382,42.667,95286,0
2010-12-09,42.861,43.161,42.803,42.93,159113,0
2010-12-10,42.897,43.927,42.897,43.402,134355,0
2010-12-13,43.548,44.127,43.411,43.54,92516,0
2010-12-14,43.388,43.878,43.236,43.364,131909,0
2010-12-15,43.396,43.799,42.939,43.136,188407,0
2010-12-16,43.345,43.685,43.087,43.628,142764,0
2010-12-17,43.71,44.055,43.265,44.055,187214,0
2010-12-20,44.334,44.786,44.214,44.513,157227,0
2010-12-21,44.778,44.93,44.529,44.65,119845,0
2010-12-22,44.713,45.148,44.545,44.875,75761,0
2010-12-23,44.889,44.977,44.601,44.681,41967,0
2010-12-27,44.52,45.012,44.368,44.994,55380,0
2010-12-28,45.173,45.332,44.802,45.301,53548,0
2010-12-29,45.49,45.49,44.724,44.854,86058,0
2010-12-30,44.755,44.943,44.667,44.789,112074,0
2010-12-31,44.845,45.782,44.771,44.779,104900,0
2011-01-03,45.106,45.942,45.106,45.895,103075,0
2011-01-04,46.054,46.224,45.165,45.269,122696,0
2011-01-05,45.139,45.469,44.731,45.219,81936,0
2011-01-06,45.301,45.355,44.705,44.722,89061,0
2011-01-07,44.889,45.589,44.889,45.492,176749,0
2011-01-10,45.397,46.063,45.098,45.838,97765,0
2011-01-11,46.063,46.238,45.726,46.102,79208,0
2011-01-12,46.52,46.827,46.185,46.771,116579,0
2011-01-13,46.81,47.261,46.756,46.932,136331,0
2011-01-14,46.506,47.23,46.255,47.125,280177,0
2011-01-18,47.036,47.478,46.666,47.453,65034,0
2011-01-19,47.405,47.733,47.131,47.373,116378,0
2011-01-20,47.276,47.713,46.962,47.429,265497,0
2011-01-21,47.646,47.792,47.131,47.293,103708,0
2011-01-24,47.358,47.741,47.036,47.148,72556,0
2011-01-25,46.899,47.687,46.899,47.534,138949,0
2011-01-26,47.687,47.929,47.47,47.559,111332,0
2011-01-27,47.726,48.338,47.678,47.733,75860,0
2011-01-28,47.704,47.721,46.528,46.579,114953,0
2011-01-31,46.879,47.168,46.563,46.78,79277,0
2011-02-01,47.093,47.413,46.452,47.237,86437,0
2011-02-02,47.028,47.309,46.346,46.643,58484,0
2011-02-03,46.52,46.972,46.185,46.673,43513,0
2011-02-04,46.552,46.552,46.144,46.353,39493,0
2011-02-07,46.322,46.899,46.322,46.739,58045,0
2011-02-08,46.787,46.987,46.459,46.962,46027,0
2011-02-09,46.771,47.237,46.643,47.205,90990,0
2011-02-10,47.102,47.392,46.923,47.263,100320,0
2011-02-11,47.06,47.671,46.817,47.639,90902,0
2011-02-14,47.575,47.653,46.947,47.261,63284,0
2011-02-15,47.004,47.261,46.739,46.779,121530,0
2011-02-16,46.996,47.076,46.459,46.858,80813,0
2011-02-18,47.517,47.953,47.309,47.943,49871,0
2011-02-22,47.662,48.192,47.317,47.446,119198,0
2011-02-23,47.453,47.697,47.334,47.438,104713,0
2011-02-24,47.517,48.218,47.23,47.992,126264,0
2011-02-25,48.074,49.158,47.998,49.092,128868,0
2011-02-28,49.261,50.757,49.245,50.658,150149,0
2011-03-01,50.701,50.701,49.432,49.626,174481,0
2011-03-02,49.401,49.699,48.906,49.592,147504,0
2011-03-03,50.008,50.323,50.008,50.29,140320,0
2011-03-04,50.299,50.299,49.206,49.618,85702,0
2011-03-07,49.021,49.279,48.54,49.182,118842,0
2011-03-08,49.132,49.415,48.924,49.326,106238,0
2011-03-09,48.924,49.66,48.776,49.321,111705,0
2011-03-10,48.937,48.937,48.088,48.177,173524,0
2011-03-11,48.088,48.348,47.863,48.136,103113,0
2011-03-14,48.136,48.161,46.873,47.117,174406,0
2011-03-15,46.129,47.352,46.129,46.996,101580,0
2011-03-16,46.753,46.971,46.064,46.121,93310,0
2011-03-17,46.673,46.706,46.11,46.266,85158,0
2011-03-18,46.549,47.069,46.455,46.956,130155,0
2011-03-21,47.368,47.739,47.028,47.529,87138,0
2011-03-22,47.441,47.755,47.109,47.165,107226,0
2011-03-23,47.198,47.295,46.121,46.18,195357,0
2011-03-24,46.411,46.411,45.53,45.873,119920,0
2011-03-25,46.026,46.769,45.749,46.309,64727,0
2011-03-28,46.486,46.575,46.18,46.226,54681,0
2011-03-29,46.064,46.695,45.91,46.54,80793,0
2011-03-30,46.549,46.712,46.129,46.187,242373,0
2011-03-31,46.141,46.962,46.034,46.905,287718,0
2011-04-01,47.06,48.436,47.036,47.781,131335,0
2011-04-04,47.892,48.074,47.658,47.781,89492,0
2011-04-05,47.658,48.065,47.375,47.847,132591,0
2011-04-06,47.869,48.065,47.667,47.7,37149,0
2011-04-07,47.643,47.643,46.584,46.794,102528,0
2011-04-08,47.051,47.051,46.371,46.437,41141,0
2011-04-11,46.503,46.946,46.455,46.777,77787,0
2011-04-12,46.727,46.833,46.607,46.695,69630,0
2011-04-13,46.923,47.352,46.171,46.395,68290,0
2011-04-14,46.218,47.27,46.138,47.214,56731,0
2011-04-15,47.255,47.634,47.051,47.538,63337,0
2011-04-18,47.085,47.327,46.379,46.777,82017,0
2011-04-19,46.883,47.286,46.833,47.051,49278,0
2011-04-20,47.538,47.755,47.189,47.684,61163,0
2011-04-21,47.854,47.919,47.36,47.772,41188,0
2011-04-25,47.586,47.951,47.546,47.732,72942,0
2011-04-26,47.892,48.348,47.441,48.177,125722,0
2011-04-27,48.161,48.404,47.883,48.283,81431,0
2011-04-28,48.355,49.099,48.355,48.929,86851,0
2011-04-29,49.069,49.069,48.447,48.788,119498,0
2011-05-02,49.044,49.464,48.632,49.107,93438,0
2011-05-03,49.105,49.105,48.61,48.934,123198,0
2011-05-04,48.906,49.107,48.509,48.525,102663,0
2011-05-05,48.259,48.471,47.115,47.629,130885,0
2011-05-06,47.863,47.96,47.255,47.319,101715,0
2011-05-09,47.352,47.603,47.149,47.504,83091,0
2011-05-10,47.529,47.863,47.319,47.684,247330,0
2011-05-11,47.67,47.67,46.65,46.798,76295,0
2011-05-12,46.686,47.384,46.379,47.206,41369,0
2011-05-13,47.36,47.36,46.24,46.42,135576,0
2011-05-16,46.275,46.632,46.112,46.379,133223,0
2011-05-17,46.064,46.584,45.917,46.524,73549,0
2011-05-18,46.679,47.392,46.607,47.231,84746,0
2011-05-19,47.546,47.684,46.833,47.295,93761,0
2011-05-20,47.058,47.212,46.404,46.478,96220,0
2011-05-23,45.935,46.325,45.846,45.854,206250,0
2011-05-24,46.112,46.325,45.53,45.66,94019,0
2011-05-25,45.474,45.873,45.23,45.66,157102,0
2011-05-26,45.62,46.155,45.392,46.034,69203,0
2011-05-27,46.052,46.256,45.876,46.086,91844,0
2011-05-31,46.494,46.757,46.33,46.54,188444,0
2011-06-01,46.533,46.54,45.635,45.692,123444,0
2011-06-02,46.086,46.281,45.832,45.884,116690,0
2011-06-03,45.358,46.487,45.057,46.11,281733,0
2011-06-06,46.178,46.299,45.433,45.49,116980,0
2011-06-07,45.884,46.07,45.475,45.498,174730,0
2011-06-08,45.335,45.588,45.262,45.327,139816,0
2011-06-09,45.498,45.498,44.747,44.797,167647,0
2011-06-10,44.593,44.887,43.284,43.401,132940,0
2011-06-13,43.679,43.794,43.269,43.284,134009,0
2011-06-14,43.712,43.712,43.116,43.515,153364,0
2011-06-15,43.162,43.506,42.551,42.838,91874,0
2011-06-16,42.831,43.192,42.572,43.061,152256,0
2011-06-17,43.368,44.02,43.247,43.621,305077,0
2011-06-20,43.597,44.078,43.401,44.014,118866,0
2011-06-21,44.276,44.444,43.865,44.322,128128,0
2011-06-22,44.146,44.78,44.087,44.528,107240,0
2011-06-23,44.078,44.087,43.394,43.637,66774,0
2011-06-24,43.76,44.02,43.433,43.621,105446,0
2011-06-27,43.679,44.233,43.679,44.128,76348,0
2011-06-28,44.146,44.477,44.027,44.372,75517,0
2011-06-29,44.519,45.089,44.38,44.967,81805,0
2011-06-30,45.079,45.279,44.789,44.977,102919,0
2011-07-01,45.165,45.971,45.089,45.791,123480,0
2011-07-05,45.653,46.077,45.358,46.031,128563,0
2011-07-06,45.964,46.401,45.652,46.295,63216,0
2011-07-07,46.601,47.23,46.404,46.992,72049,0
2011-07-08,46.487,47.033,46.455,46.952,98454,0
2011-07-11,46.299,46.747,46.118,46.689,141071,0
2011-07-12,46.584,47.54,46.525,46.895,106912,0
2011-07-13,47.073,47.188,46.673,46.682,159390,0
2011-07-14,46.673,46.903,46.503,46.643,358332,0
2011-07-15,46.658,47.164,46.541,46.976,93669,0
2011-07-18,46.903,46.903,46.153,46.42,154923,0
2011-07-19,46.747,47.341,46.494,47.192,78867,0
2011-07-20,47.327,47.741,47.139,47.581,39513,0
2011-07-21,47.858,48.251,47.734,48.028,47582,0
2011-07-22,48.142,48.56,47.924,48.315,66639,0
2011-07-25,47.947,48.191,47.696,47.721,97133,0
2011-07-26,47.845,48.099,47.183,47.43,119517,0
2011-07-27,47.368,47.368,45.98,46.217,194465,0
2011-07-28,46.367,46.895,46.055,46.392,113194,0
2011-07-29,45.991,46.625,45.752,46.367,208933,0
2011-08-01,46.772,46.887,45.849,46.201,111353,0
2011-08-02,45.924,46.321,45.76,45.85,149173,0
2011-08-03,45.913,45.913,44.879,45.588,128373,0
2011-08-04,45.216,45.555,43.405,43.405,186314,0
2011-08-05,43.858,43.949,41.639,42.396,180621,0
2011-08-08,41.262,42.341,38.455,38.455,253299,0
2011-08-09,39.377,41.989,37.866,41.874,288602,0
2011-08-10,41.106,42.584,40.112,40.339,207996,0
2011-08-11,40.452,43.076,40.176,42.201,139005,0
2011-08-12,42.551,42.713,41.687,42.445,98657,0
2011-08-15,42.67,43.336,42.67,43.254,115713,0
2011-08-16,42.567,43.482,42.412,42.998,96554,0
2011-08-17,43.189,43.621,43.032,43.506,90562,0
2011-08-18,42.16,42.99,41.696,42.142,189590,0
2011-08-19,41.336,42.513,41.336,41.547,128627,0
2011-08-22,42.445,42.496,41.254,42.111,463848,0
2011-08-23,42.365,43.376,41.931,43.361,103556,0
2011-08-24,43.345,44.183,43.085,44.146,76417,0
2011-08-25,44.429,44.667,42.551,43.006,94361,0
2011-08-26,42.721,43.602,41.957,43.464,60698,0
2011-08-29,43.826,44.593,43.735,44.528,120694,0
2011-08-30,44.398,44.706,43.401,44.439,87630,0
2011-08-31,44.722,44.779,44.133,44.622,135875,0
2011-09-01,44.733,44.854,43.153,43.442,112329,0
2011-09-02,42.832,43.353,42.107,42.139,136885,0
2011-09-06,41.059,41.957,41.059,41.809,203970,0
2011-09-07,42.581,44.263,42.047,44.196,222092,0
2011-09-08,43.981,44.361,43.405,43.662,79577,0
2011-09-09,43.341,43.602,42.319,42.668,151585,0
2011-09-12,42.128,42.93,42.073,42.843,99801,0
2011-09-13,42.991,43.21,42.345,42.737,84160,0
2011-09-14,43.111,43.438,42.245,43.148,94818,0
2011-09-15,43.464,43.62,42.972,43.611,58886,0
2011-09-16,43.884,44.088,43.306,44,129300,0
2011-09-19,43.148,43.373,42.861,42.93,83545,0
2011-09-20,43.119,43.669,42.632,42.641,112773,0
2011-09-21,42.754,42.754,40.722,40.779,124667,0
2011-09-22,39.643,40.722,39.463,40.007,155488,0
2011-09-23,39.99,40.393,39.709,40.309,145223,0
2011-09-26,40.59,41.496,40.007,41.373,133707,0
2011-09-27,42.153,42.965,41.982,42.484,169753,0
2011-09-28,42.467,42.572,40.805,40.887,121415,0
2011-09-29,41.718,41.718,40.896,41.629,69207,0
2011-09-30,41.074,41.761,40.773,40.782,158578,0
2011-10-03,40.474,40.961,38.475,38.492,163833,0
2011-10-04,38.227,40.508,38.023,40.42,352197,0
2011-10-05,40.294,40.294,38.023,39.362,137952,0
2011-10-06,39.331,39.734,38.902,39.569,236124,0
2011-10-07,39.668,39.807,38.294,38.443,191688,0
2011-10-10,39.101,39.214,38.722,39.101,425656,0
2011-10-11,38.936,39.141,38.539,38.862,209001,0
2011-10-12,39.265,40.062,38.953,39.752,179914,0
2011-10-13,39.603,39.956,39.002,39.659,78854,0
2011-10-14,40.014,40.121,39.752,40.032,112780,0
2011-10-17,39.676,39.676,38.902,39.297,179039,0
2011-10-18,39.422,40.871,39.422,40.673,147783,0
2011-10-19,40.549,40.871,39.932,40.097,71253,0
2011-10-20,40.203,40.324,39.06,39.916,130541,0
2011-10-21,40.665,40.665,39.832,40.483,241816,0
2011-10-24,40.393,41.834,40.271,41.637,107819,0
2011-10-25,41.295,41.418,40.746,41.044,273402,0
2011-10-26,41.528,41.791,41.108,41.365,204203,0
2011-10-27,42.51,44.343,42.352,44.088,257409,0
2011-10-28,43.57,44.22,43.242,44.039,136942,0
2011-10-31,43.8,44.644,43.573,43.816,133358,0
2011-11-01,43.668,44.041,41.984,42.083,118741,0
2011-11-02,42.852,43.373,42.425,43.21,98180,0
2011-11-03,43.609,44.97,43.12,44.813,134480,0
2011-11-04,44.538,44.581,43.809,44.399,73870,0
2011-11-07,44.237,44.871,43.743,44.74,67585,0
2011-11-08,45.117,45.423,43.357,45.283,106506,0
2011-11-09,44.249,44.548,42.772,42.956,102899,0
2011-11-10,43.642,43.793,42.93,43.204,115616,0
2011-11-11,43.703,44.649,43.341,44.566,88113,0
2011-11-14,44.361,44.361,42.999,43.125,67420,0
2011-11-15,42.92,44.081,42.763,43.826,153049,0
2011-11-16,43.413,44.097,43.131,43.192,74428,0
2011-11-17,43.042,43.227,42.476,42.712,72737,0
2011-11-18,42.806,43.443,42.507,43.336,77548,0
2011-11-21,42.712,42.712,42.236,42.285,102974,0
2011-11-22,42.352,42.55,41.817,41.957,77966,0
2011-11-23,41.612,41.659,40.673,40.699,67289,0
2011-11-25,40.532,41.534,40.39,40.541,57531,0
2011-11-28,41.62,41.685,40.945,41.437,132712,0
2011-11-29,41.496,41.694,40.838,41.184,51391,0
2011-11-30,42.386,43.438,42.386,43.379,196138,0
2011-12-01,44.097,44.106,42.831,42.843,92437,0
2011-12-02,43.386,44.19,43.134,43.544,102737,0
2011-12-05,44.074,44.722,43.908,44.63,127575,0
2011-12-06,44.532,45.385,44.223,45.171,151733,0
2011-12-07,44.695,46.372,44.695,45.791,140277,0
2011-12-08,45.492,45.634,43.958,44.091,79090,0
2011-12-09,44.283,45.079,44.116,44.855,92971,0
2011-12-12,44.133,44.381,43.725,44.331,93762,0
2011-12-13,44.732,45.492,43.575,43.751,71605,0
2011-12-14,43.478,44.19,43.376,43.452,100558,0
2011-12-15,44.172,44.647,43.668,44.556,96305,0
2011-12-16,44.779,45.567,44.605,45.047,231636,0
2011-12-19,45.236,45.501,44.431,44.498,62351,0
2011-12-20,45.251,46.308,45.186,46.29,100077,0
2011-12-21,46.185,46.648,45.544,46.498,54147,0
2011-12-22,46.829,47.195,46.573,46.672,48323,0
2011-12-23,46.97,46.97,46.255,46.614,32233,0
2011-12-27,46.357,46.764,45.877,46.472,53622,0
2011-12-28,46.538,46.538,45.893,45.982,56483,0
2011-12-29,46.141,46.695,45.957,46.332,54791,0
2011-12-30,46.472,47.195,45.992,46.001,65341,0
2012-01-03,47.926,48.04,47.162,47.368,169025,0
2012-01-04,47.104,47.21,46.215,46.357,81786,0
2012-01-05,46.205,47.477,46.097,47.386,76946,0
2012-01-06,47.526,47.617,46.986,47.435,82568,0
2012-01-09,47.694,47.694,46.721,46.837,54980,0
2012-01-10,47.327,47.926,47.327,47.808,76010,0
2012-01-11,47.642,48.182,47.526,47.898,78223,0
2012-01-12,49.321,49.7,47.959,48.365,80438,0
2012-01-13,47.65,48.572,47.65,47.934,70109,0
2012-01-17,48.395,48.756,47.963,48.178,99146,0
2012-01-18,48.24,49.459,48.068,49.101,103728,0
2012-01-19,49.294,49.883,48.687,49.459,126431,0
2012-01-20,49.493,50.1,49.251,49.991,108460,0
2012-01-23,50.064,50.256,49.775,50.208,45780,0
2012-01-24,49.909,51.012,49.6,50.711,123667,0
2012-01-25,50.898,50.898,50.282,50.796,128088,0
2012-01-26,51.086,51.836,50.522,51.501,252855,0
2012-01-27,51.486,51.915,51.41,51.569,119270,0
2012-01-30,51.278,51.576,50.247,51.368,348021,0
2012-01-31,51.644,51.863,51.102,51.572,194166,0
2012-02-01,51.924,52.785,51.782,52.723,160716,0
2012-02-02,52.38,53.07,52.298,52.548,167398,0
2012-02-03,53.17,53.36,52.945,53.286,136170,0
2012-02-06,53.194,53.593,52.911,53.393,83619,0
2012-02-07,53.401,53.501,53.002,53.258,61888,0
2012-02-08,53.225,53.552,52.833,53.293,41221,0
2012-02-09,53.392,53.392,52.7,52.772,68525,0
2012-02-10,52.557,53.318,52.29,52.504,128017,0
2012-02-13,53.112,53.286,52.589,53.162,62628,0
2012-02-14,52.935,52.935,52.581,52.679,106889,0
2012-02-15,52.839,53.194,52.416,52.911,144164,0
2012-02-16,52.732,54.107,52.723,54.026,198106,0
2012-02-17,54.182,54.182,53.577,53.876,90882,0
2012-02-21,53.965,53.965,52.856,53.518,101877,0
2012-02-22,53.982,53.982,52.416,53.194,124152,0
2012-02-23,53.468,53.492,52.496,53.036,126980,0
2012-02-24,53.018,53.192,52.489,52.976,90147,0
2012-02-27,52.488,53.194,51.826,53.112,97225,0
2012-02-28,53.203,53.22,51.676,51.924,136448,0
2012-02-29,52.152,52.682,51.632,51.799,300905,0
2012-03-01,52.479,52.636,51.709,52.365,149633,0
2012-03-02,52.567,52.576,51.754,52.064,122733,0
2012-03-05,52.081,52.916,51.797,52.868,122903,0
2012-03-06,52.399,52.983,51.847,52.138,128862,0
2012-03-07,52.372,52.38,51.63,52.081,73972,0
2012-03-08,52.314,52.314,51.604,52.132,95289,0
2012-03-09,52.099,52.916,52.081,52.33,164004,0
2012-03-12,52.514,52.798,52.372,52.557,90612,0
2012-03-13,52.983,53.759,52.601,53.703,128094,0
2012-03-14,53.668,53.81,52.815,53.024,110152,0
2012-03-15,53.182,53.25,52.425,53.049,74342,0
2012-03-16,53.126,53.401,52.807,53.293,129295,0
2012-03-19,53.311,54.21,52.815,53.743,49382,0
2012-03-20,53.518,53.752,53.201,53.335,56523,0
2012-03-21,53.66,53.736,53.293,53.401,71892,0
2012-03-22,53.116,53.267,52.283,53.024,150158,0
2012-03-23,53.134,53.644,52.868,53.444,58577,0
2012-03-26,53.81,54.262,53.501,54.013,109361,0
2012-03-27,53.986,54.195,53.703,53.752,123849,0
2012-03-28,53.752,54.254,53.426,54.245,80422,0
2012-03-29,53.826,54.405,53.668,54.245,65769,0
2012-03-30,54.53,54.822,54.155,54.77,83157,0
2012-04-02,54.579,55.141,54.345,55.064,126602,0
2012-04-03,54.973,55.056,54.405,54.814,164900,0
2012-04-04,54.28,54.731,53.578,54.721,108893,0
2012-04-05,54.345,54.78,54.345,54.612,45030,0
2012-04-09,53.918,54.571,53.843,54.479,111106,0
2012-04-10,54.556,54.905,53.401,53.902,173252,0
2012-04-11,54.254,54.504,53.652,54.487,147260,0
2012-04-12,54.387,55.474,54.387,55.181,121017,0
2012-04-13,54.946,55.414,54.738,55.241,128331,0
2012-04-16,55.414,56.269,55.357,55.759,185674,0
2012-04-17,56.122,56.603,55.913,56.374,95897,0
2012-04-18,56.058,56.192,55.598,55.652,110054,0
2012-04-19,55.681,55.767,54.888,55.34,81105,0
2012-04-20,55.918,56.385,55.474,56.142,112911,0
2012-04-23,55.516,55.589,55.013,55.266,77275,0
2012-04-24,55.213,56.283,54.99,56.233,102258,0
2012-04-25,56.677,56.935,56.201,56.453,88885,0
2012-04-26,56.319,56.818,56.1,56.761,52547,0
2012-04-27,56.785,57.472,56.093,57.229,102047,0
2012-04-30,57.222,57.428,56.51,57.035,130905,0
2012-05-01,57.148,58.123,56.753,56.879,118518,0
2012-05-02,55.399,58.156,55.399,58.114,239485,0
2012-05-03,57.94,57.949,57.281,57.552,171807,0
2012-05-04,55.524,57.122,55.524,56.443,140299,0
2012-05-07,56.093,57.529,55.973,57.247,58400,0
2012-05-08,56.945,57.713,56.878,57.655,98511,0
2012-05-09,57.038,58.066,56.913,57.78,72486,0
2012-05-10,58.123,58.123,57.038,57.686,74059,0
2012-05-11,57.295,57.949,57.187,57.862,87226,0
2012-05-14,57.355,57.822,57.168,57.38,80249,0
2012-05-15,57.144,57.355,56.57,56.988,111138,0
2012-05-16,57.285,57.435,56.594,56.633,83967,0
2012-05-17,56.1,56.41,55.081,55.106,125586,0
2012-05-18,55.021,55.374,53.777,53.935,130291,0
2012-05-21,53.927,55.314,53.927,55.056,294372,0
2012-05-22,54.946,55.399,54.32,54.654,122848,0
2012-05-23,54.539,54.931,54.013,54.888,75447,0
2012-05-24,55.323,55.323,54.329,55.081,55088,0
2012-05-25,54.962,55.14,54.659,54.885,67286,0
2012-05-29,55.141,55.832,54.84,55.759,131656,0
2012-05-30,55.081,55.439,54.914,55.164,130029,0
2012-05-31,54.973,55.281,54.272,55.064,203789,0
2012-06-01,54.22,54.617,53.784,54.197,109167,0
2012-06-04,54.171,54.759,53.819,54.49,136815,0
2012-06-05,54.264,55.274,53.986,55.019,120878,0
2012-06-06,55.155,56.518,54.929,56.357,137732,0
2012-06-07,56.992,57.139,55.684,55.913,102440,0
2012-06-08,55.726,56.722,55.692,56.562,72483,0
2012-06-11,57.116,57.116,55.005,55.14,117143,0
2012-06-12,55.306,55.619,54.953,55.526,122342,0
2012-06-13,55.332,56.012,54.717,54.929,106682,0
2012-06-14,54.876,56.089,54.876,55.979,88040,0
2012-06-15,56.064,56.686,55.771,56.452,137382,0
2012-06-18,56.099,57.107,56.099,56.594,119641,0
2012-06-19,56.729,57.972,56.652,57.561,131542,0
2012-06-20,57.4,57.478,56.762,57.191,574879,0
2012-06-21,57.156,57.156,55.684,56.13,179004,0
2012-06-22,56.29,56.29,55.365,55.365,672373,0
2012-06-25,54.717,55.222,54.709,55.155,170531,0
2012-06-26,55.105,55.466,54.785,55.062,185768,0
2012-06-27,54.979,55.591,54.776,55.132,117604,0
2012-06-28,54.929,55.653,54.803,55.6,124468,0
2012-06-29,56.578,57.217,56.467,56.964,135544,0
2012-07-02,57.09,57.487,56.704,57.434,207922,0
2012-07-03,57.637,59.439,57.619,59.091,195493,0
2012-07-05,59.226,59.697,58.728,59.378,138739,0
2012-07-06,58.949,59.722,58.949,59.648,123607,0
2012-07-09,59.538,59.857,59.327,59.547,152280,0
2012-07-10,59.782,59.942,58.645,58.881,127467,0
2012-07-11,58.705,58.915,58.251,58.521,99724,0
2012-07-12,57.931,58.806,57.931,58.443,183248,0
2012-07-13,58.603,59.378,58.603,58.881,145728,0
2012-07-16,58.898,59.16,58.639,58.864,78820,0
2012-07-17,59.075,60.127,58.681,59.706,71481,0
2012-07-18,59.782,60.328,59.571,59.765,85286,0
2012-07-19,59.755,59.899,58.47,58.797,103680,0
2012-07-20,58.394,58.84,58.394,58.453,132413,0
2012-07-23,57.662,57.956,57.629,57.67,79424,0
2012-07-24,57.721,57.721,56.652,56.922,123812,0
2012-07-25,57.273,57.487,56.81,57.191,56641,0
2012-07-26,57.527,58.167,56.865,57.082,77679,0
2012-07-27,57.257,57.502,56.534,56.722,149177,0
2012-07-30,56.686,57.543,56.686,57.172,96411,0
2012-07-31,57.107,57.502,56.753,56.871,134334,0
2012-08-01,56.887,57.511,56.146,56.282,163187,0
2012-08-02,54.945,56.089,53.549,55.852,170130,0
2012-08-03,56.173,56.753,56.173,56.552,58310,0
2012-08-06,56.626,57.182,56.418,56.762,73856,0
2012-08-07,56.871,57.125,56.374,56.443,114941,0
2012-08-08,56.099,56.476,55.922,56.374,74176,0
2012-08-09,56.374,56.704,56.012,56.207,64413,0
2012-08-10,56.216,56.357,55.804,55.986,97024,0
2012-08-13,56.004,56.365,55.409,55.795,48162,0
2012-08-14,56.224,56.232,55.71,56.056,53715,0
2012-08-15,56.155,56.57,55.795,56.5,62785,0
2012-08-16,56.349,57.561,56.298,57.511,88966,0
2012-08-17,57.3,57.805,57.116,57.78,50959,0
2012-08-20,57.637,57.965,57.416,57.771,58864,0
2012-08-21,57.905,58.301,57.721,57.755,57238,0
2012-08-22,57.552,57.552,57.074,57.434,48578,0
2012-08-23,57.29,57.534,57.047,57.281,33544,0
2012-08-24,57.199,57.654,56.999,57.442,43762,0
2012-08-27,57.442,57.721,57.308,57.452,73718,0
2012-08-28,57.352,57.78,57.352,57.452,84902,0
2012-08-29,57.629,57.972,57.487,57.771,51279,0
2012-08-30,57.568,57.789,57.494,57.585,27866,0
2012-08-31,57.729,57.729,57.209,57.344,112331,0
2012-09-04,57.352,58.487,57.273,58.416,111816,0
2012-09-05,58.209,58.435,57.924,58.217,94496,0
2012-09-06,58.309,59.126,58.309,58.889,75544,0
2012-09-07,59.413,59.413,59.025,59.134,64955,0
2012-09-10,59.118,59.226,58.516,58.93,51688,0
2012-09-11,58.839,59.405,58.839,59.252,42785,0
2012-09-12,59.362,59.634,58.719,59.032,63206,0
2012-09-13,58.965,59.708,58.719,59.287,131385,0
2012-09-14,59.541,60.667,59.515,59.642,119518,0
2012-09-17,59.524,60.149,59.352,59.7,66395,0
2012-09-18,59.497,59.803,59.16,59.581,60895,0
2012-09-19,59.541,59.606,59.143,59.279,74847,0
2012-09-20,58.888,59.16,57.973,58.133,76091,0
2012-09-21,58.813,58.813,57.789,57.822,312670,0
2012-09-24,57.645,57.989,57.382,57.55,164426,0
2012-09-25,57.916,57.916,56.731,56.746,121707,0
2012-09-26,56.89,57.041,56.214,56.289,77910,0
2012-09-27,56.409,57.195,56.356,56.579,253989,0
2012-09-28,56.255,57.239,56.214,56.562,147713,0
2012-10-01,56.813,57.136,55.385,56.383,203795,0
2012-10-02,56.553,57.051,56.553,57.017,109491,0
2012-10-03,57.078,57.603,56.917,57.009,81499,0
2012-10-04,57.304,57.509,56.715,56.924,123115,0
2012-10-05,57.078,57.178,56.715,56.738,92232,0
2012-10-08,56.654,56.746,56.46,56.535,88349,0
2012-10-09,56.628,56.697,56.275,56.316,95036,0
2012-10-10,56.289,56.418,56.002,56.306,41177,0
2012-10-11,56.635,56.715,55.884,55.892,83009,0
2012-10-12,55.892,56.28,55.299,55.512,279133,0
2012-10-15,55.477,56.265,55.469,56.189,95699,0
2012-10-16,56.275,56.619,56.265,56.46,47055,0
2012-10-17,56.356,56.51,55.961,56.373,56655,0
2012-10-18,56.275,56.986,56.275,56.882,94820,0
2012-10-19,56.644,56.873,55.8,56.044,109943,0
2012-10-22,55.824,56.036,55.672,55.848,83001,0
2012-10-23,55.569,55.569,54.359,55.028,74260,0
2012-10-24,55.249,55.333,54.58,54.792,49737,0
2012-10-25,55.071,55.292,54.268,54.749,49213,0
2012-10-26,54.901,54.901,54.317,54.571,61664,0
2012-10-31,54.539,54.58,53.843,54.285,73303,0
2012-11-01,54.268,55.181,54.268,54.978,94663,0
2012-11-02,55.018,56.467,55.018,56.333,148438,0
2012-11-05,56.189,56.518,55.809,56.207,99469,0
2012-11-06,56.289,56.738,55.832,56.316,59599,0
2012-11-07,55.892,56.087,55.418,55.649,112999,0
2012-11-08,55.442,55.775,54.53,54.539,109744,0
2012-11-09,54.207,54.622,53.954,54.214,66590,0
2012-11-12,54.436,54.783,54.411,54.707,45906,0
2012-11-13,54.53,54.936,54.53,54.765,59383,0
2012-11-14,54.801,54.944,54.183,54.478,155293,0
2012-11-15,54.359,54.801,53.726,54.04,145684,0
2012-11-16,53.792,54.411,53.529,54.3,123454,0
2012-11-19,54.699,55.68,54.665,55.037,102742,0
2012-11-20,54.97,55.459,54.377,55.325,88410,0
2012-11-21,55.316,55.884,55.316,55.519,62562,0
2012-11-23,55.766,56.418,55.612,56.129,30282,0
2012-11-26,55.832,56.349,55.241,55.892,120759,0
2012-11-27,55.664,55.713,55.062,55.105,83926,0
2012-11-28,54.952,54.952,53.911,54.724,177036,0
2012-11-29,55.046,55.062,54.809,54.962,105951,0
2012-11-30,55.018,55.376,54.53,54.589,176257,0
2012-12-03,54.684,55.561,54.684,55.257,108157,0
2012-12-04,55.122,55.434,54.707,55.241,70565,0
2012-12-05,55.249,55.249,54.429,54.724,90830,0
2012-12-06,54.691,54.97,54.596,54.97,45582,0
2012-12-07,55.037,55.35,54.684,55.088,332558,0
2012-12-10,55.676,55.853,55.114,55.268,135211,0
2012-12-11,55.462,55.48,54.995,55.36,134523,0
2012-12-12,55.3,55.3,54.372,54.635,139544,0
2012-12-13,54.568,54.568,53.988,54.321,52389,0
2012-12-14,54.072,54.553,54.063,54.193,103676,0
2012-12-17,54.362,55.011,54.015,54.951,167294,0
2012-12-18,54.9,55.156,54.704,55.088,127317,0
2012-12-19,54.995,55.437,54.951,55.141,133121,0
2012-12-20,55.095,55.498,54.738,55.369,221567,0
2012-12-21,54.97,55.48,54.882,54.961,433845,0
2012-12-24,54.738,55.214,54.731,55.122,73170,0
2012-12-26,55.334,55.453,54.926,55.156,74066,0
2012-12-27,55.061,55.763,55.036,55.736,68761,0
2012-12-28,55.444,56.144,55.233,55.268,49440,0
2012-12-31,55.42,56.152,54.995,55.379,181020,0
2013-01-02,55.881,56.468,55.141,56.255,182705,0
2013-01-03,56.341,56.597,56.042,56.4,172269,0
2013-01-04,56.655,57.312,56.349,57.133,121060,0
2013-01-07,56.953,57.294,56.953,57.184,74908,0
2013-01-08,57.294,57.413,56.991,57.32,156698,0
2013-01-09,57.329,57.807,57.099,57.704,296145,0
2013-01-10,57.738,58.183,57.158,58.156,142441,0
2013-01-11,58.25,58.36,58.02,58.291,96345,0
2013-01-14,58.199,58.427,58.062,58.377,100877,0
2013-01-15,58.038,58.436,57.857,58.37,88743,0
2013-01-16,58.199,58.701,58.173,58.549,66804,0
2013-01-17,58.831,59.084,58.608,58.821,53856,0
2013-01-18,58.761,59.077,58.531,59.042,55006,0
2013-01-22,58.906,59.664,58.803,59.664,105453,0
2013-01-23,59.493,59.577,59.077,59.383,44472,0
2013-01-24,59.554,59.793,59.29,59.689,134744,0
2013-01-25,59.826,60.15,59.427,60.15,81377,0
2013-01-28,60.287,60.526,59.978,60.431,139038,0
2013-01-29,60.261,60.909,60.005,60.679,195300,0
2013-01-30,60.499,60.746,60.27,60.526,135454,0
2013-01-31,60.535,60.832,59.963,60.815,138923,0
2013-02-01,60.891,61.658,60.891,61.574,134163,0
2013-02-04,61.275,61.617,61.241,61.447,82801,0
2013-02-05,61.759,61.784,61.045,61.658,120620,0
2013-02-06,61.343,61.957,61.316,61.89,91000,0
2013-02-07,61.784,61.794,61.402,61.784,93083,0
2013-02-08,61.784,62.221,61.784,62.16,34509,0
2013-02-11,62.068,62.306,61.574,61.803,49492,0
2013-02-12,61.684,62.238,61.684,62.169,41825,0
2013-02-13,62.399,62.45,61.632,62.16,84368,0
2013-02-14,61.939,62.221,61.897,61.912,35488,0
2013-02-15,62.136,62.349,61.949,62.279,164591,0
2013-02-19,62.408,63.039,62.279,62.697,118554,0
2013-02-20,62.649,63.37,62.264,62.323,83446,0
2013-02-21,62.255,62.987,62.059,62.714,224164,0
2013-02-22,63.269,63.269,62.903,63.203,85780,0
2013-02-25,63.492,63.492,62.001,62.033,78889,0
2013-02-26,62.333,63.03,62.306,62.768,80866,0
2013-02-27,62.63,63.356,62.399,62.961,100298,0
2013-02-28,62.792,63.507,62.657,63.057,299131,0
2013-03-01,62.843,63.917,62.809,63.757,132661,0
2013-03-04,64.743,64.743,63.227,63.984,130825,0
2013-03-05,64.148,64.787,63.61,64.65,61571,0
2013-03-06,64.998,64.998,64.054,64.309,64070,0
2013-03-07,64.222,64.522,63.967,64.173,53898,0
2013-03-08,64.683,64.683,63.797,64.199,68814,0
2013-03-11,63.908,64.439,63.787,64.387,59470,0
2013-03-12,64.276,65.065,63.992,64.765,98814,0
2013-03-13,64.756,64.799,64.404,64.746,50161,0
2013-03-14,64.902,65.39,64.875,65.098,52623,0
2013-03-15,64.875,65.354,64.472,65.14,181890,0
2013-03-18,64.737,65.14,64.523,65.14,111168,0
2013-03-19,65.131,65.269,64.12,64.92,55530,0
2013-03-20,65.098,65.528,64.985,65.407,125695,0
2013-03-21,65.278,65.965,65.227,65.528,70075,0
2013-03-22,65.896,66.126,65.501,65.982,52989,0
2013-03-25,66.05,66.64,65.688,66.289,181717,0
2013-03-26,66.529,67.14,66.529,67.096,57926,0
2013-03-27,66.959,67.507,66.564,67.429,57125,0
2013-03-28,67.705,68.012,67.086,67.654,83989,0
2013-04-01,67.654,67.654,66.803,67.362,65411,0
2013-04-02,67.446,68.434,66.986,67.438,146211,0
2013-04-03,67.371,67.601,66.599,66.848,95095,0
2013-04-04,66.813,67.148,66.666,66.931,93251,0
2013-04-05,66.436,66.803,66.065,66.762,124167,0
2013-04-08,66.752,67.617,66.461,67.559,39686,0
2013-04-09,67.533,67.584,66.924,67.189,52069,0
2013-04-10,67.344,67.919,67.181,67.746,80412,0
2013-04-11,67.559,68.381,67.464,68.141,68574,0
2013-04-12,67.987,68.021,67.498,67.91,116493,0
2013-04-15,67.919,67.919,66.111,66.237,177399,0
2013-04-16,66.684,67.14,66.171,66.906,62704,0
2013-04-17,66.538,66.719,65.354,66.074,84922,0
2013-04-18,66.007,66.229,65.467,65.888,76480,0
2013-04-19,65.871,67.077,65.863,66.874,98653,0
2013-04-22,67.277,67.277,66.196,66.625,51284,0
2013-04-23,67.012,67.242,66.599,66.976,117406,0
2013-04-24,66.865,67.328,66.607,66.795,87974,0
2013-04-25,66.906,67.025,66.221,66.874,43523,0
2013-04-26,66.865,67.123,66.065,66.924,70435,0
2013-04-29,67.019,67.464,66.889,67.334,41117,0
2013-04-30,67.224,68.579,67.148,68.407,97209,0
2013-05-01,68.39,68.45,67.26,67.679,123127,0
2013-05-02,67.737,68.227,67.086,67.919,154928,0
2013-05-03,67.927,69.65,67.927,69.459,73355,0
2013-05-06,69.459,70.241,69.459,70.114,73510,0
2013-05-07,70.354,72.069,69.221,71.735,94896,0
2013-05-08,71.597,72.138,71.168,71.991,89577,0
2013-05-09,71.784,72.178,71.588,71.904,59344,0
2013-05-10,71.767,72.291,71.639,72.024,38687,0
2013-05-13,71.784,72.322,71.655,71.939,91460,0
2013-05-14,71.792,72.375,71.717,71.948,58722,0
2013-05-15,72.032,73.363,72.008,73.227,371697,0
2013-05-16,73.09,73.673,72.239,72.617,73033,0
2013-05-17,72.992,73.227,72.652,72.992,75590,0
2013-05-20,72.779,73.363,72.779,73.347,76661,0
2013-05-21,73.242,73.609,73.182,73.481,62328,0
2013-05-22,73.389,74.528,71.76,72.05,124901,0
2013-05-23,71.279,71.34,70.696,70.979,61224,0
2013-05-24,70.797,70.797,69.486,69.823,56442,0
2013-05-28,70.532,70.532,68.879,69.394,75586,0
2013-05-29,68.905,68.905,67.946,68.27,56606,0
2013-05-30,68.244,68.768,66.427,66.512,104344,0
2013-05-31,66.256,66.533,65.381,65.414,180059,0
2013-06-03,65.467,66.126,64.893,66.041,165032,0
2013-06-04,66.316,66.316,64.883,65.081,69532,0
2013-06-05,65.039,65.14,63.144,63.755,97187,0
2013-06-06,63.583,64.454,62.981,64.249,138554,0
2013-06-07,64.532,64.532,63.7,64.24,79562,0
2013-06-10,64.267,64.507,63.612,63.861,63951,0
2013-06-11,63.492,63.516,62.655,62.681,30238,0
2013-06-12,62.777,62.948,60.938,61.155,40346,0
2013-06-13,61,63.654,61,63.45,84864,0
2013-06-14,63.301,64.231,62.802,63.163,51553,0
2013-06-17,63.56,64.441,62.483,63.042,68286,0
2013-06-18,63.042,63.508,62.55,63.301,127144,0
2013-06-19,63.294,63.508,61.429,61.965,270119,0
2013-06-20,60.73,61.155,58.689,58.895,93534,0
2013-06-21,59.231,59.489,57.841,58.427,222311,0
2013-06-24,57.696,57.895,56.48,56.911,182317,0
2013-06-25,57.28,58.189,56.79,57.85,109734,0
2013-06-26,58.18,58.859,57.757,58.645,409940,0
2013-06-27,58.895,61.982,58.895,61.929,271160,0
2013-06-28,61.635,62.722,61.301,62.232,355072,0
2013-07-01,62.629,63.361,62.197,62.86,177117,0
2013-07-02,62.948,63.499,62.465,62.948,153583,0
2013-07-03,62.638,62.732,61.698,62.112,43090,0
2013-07-05,62.948,62.948,60.913,62.749,73553,0
2013-07-08,62.819,63.44,62.499,62.732,110264,0
2013-07-09,62.869,63.247,62.689,63.137,140044,0
2013-07-10,63.127,63.44,62.843,63.033,107442,0
2013-07-11,64.551,64.586,63.256,64.231,350481,0
2013-07-12,64.083,64.655,64.027,64.222,61921,0
2013-07-15,64.258,65.035,64.258,64.474,90591,0
2013-07-16,64.12,64.897,64.036,64.741,137929,0
2013-07-17,64.916,65.405,64.603,65.026,83139,0
2013-07-18,65.145,66.345,65.054,66.26,109888,0
2013-07-19,66.182,66.656,65.578,66.32,85185,0
2013-07-22,66.509,67.206,66.232,66.846,118619,0
2013-07-23,67.114,67.114,65.913,65.983,65804,0
2013-07-24,66.095,66.095,64.836,65.095,66679,0
2013-07-25,64.956,66.009,64.956,65.664,54768,0
2013-07-26,65.336,65.775,64.698,65.241,62175,0
2013-07-29,65.215,65.447,64.741,65.145,49377,0
2013-07-30,67.224,67.234,64.231,64.612,60070,0
2013-07-31,64.586,64.759,63.155,63.18,208472,0
2013-08-01,63.578,63.801,62.336,62.353,87124,0
2013-08-02,62.55,63.23,62.55,62.696,148498,0
2013-08-05,62.689,63.311,62.138,62.566,128737,0
2013-08-06,62.293,62.835,62.293,62.739,43184,0
2013-08-07,62.655,62.931,62.12,62.81,104322,0
2013-08-08,62.973,63.247,62.575,63.008,82175,0
2013-08-09,62.878,64.534,62.878,64.294,103582,0
2013-08-12,64.432,65.637,63.508,64.129,122330,0
2013-08-13,64.06,64.06,62.999,63.284,51008,0
2013-08-14,63.07,63.843,62.914,63.541,160478,0
2013-08-15,63.137,63.256,62.215,63.199,83306,0
2013-08-16,62.948,63.189,61.725,62.197,118264,0
2013-08-19,61.938,62.455,60.861,62,112645,0
2013-08-20,62.309,63.646,62.249,63.199,150202,0
2013-08-21,62.792,63.743,62.171,63.016,71140,0
2013-08-22,62.999,63.81,62.86,63.394,81605,0
2013-08-23,63.532,64.361,63.18,63.922,146938,0
2013-08-26,63.914,64.749,63.766,64.06,72704,0
2013-08-27,63.45,64.802,63.45,64.32,98148,0
2013-08-28,64.449,64.603,63.492,63.776,75131,0
2013-08-29,63.508,64.164,63.284,63.679,119497,0
2013-08-30,63.467,64.222,62.387,62.664,120961,0
2013-09-03,63.29,63.29,62.187,62.526,96904,0
2013-09-04,62.335,62.682,61.753,61.868,301512,0
2013-09-05,62.126,62.613,60.963,61.179,211892,0
2013-09-06,61.631,62.039,60.782,61.015,307487,0
2013-09-09,61.042,62.128,60.645,61.956,200405,0
2013-09-10,62.308,62.785,62.083,62.518,159216,0
2013-09-11,62.536,63.176,62.465,62.942,77018,0
2013-09-12,63.074,63.297,62.566,62.871,46653,0
2013-09-13,63.064,63.114,62.648,62.984,55090,0
2013-09-16,64.13,64.13,63.235,63.29,109137,0
2013-09-17,63.159,63.809,62.837,62.976,106799,0
2013-09-18,62.794,64.036,61.859,63.306,354661,0
2013-09-19,63.366,63.653,62.933,63.334,313338,0
2013-09-20,63.539,63.75,62.794,63.52,181825,0
2013-09-23,63.132,64.286,63.028,63.636,59011,0
2013-09-24,63.513,64.468,63.159,64.208,103129,0
2013-09-25,63.889,64.913,63.889,64.765,130378,0
2013-09-26,64.719,65.275,64.538,65.241,83588,0
2013-09-27,65.052,65.467,64.849,65.085,57744,0
2013-09-30,64.857,65.336,64.477,64.736,97805,0
2013-10-01,64.736,66.645,64.538,65.501,86674,0
2013-10-02,65.171,65.916,65.101,65.804,202499,0
2013-10-03,65.501,65.501,64.339,65.118,110973,0
2013-10-04,64.953,65.631,64.93,65.381,30524,0
2013-10-07,65.059,65.492,64.884,65.265,125637,0
2013-10-08,65.233,65.58,64.903,65.118,138270,0
2013-10-09,65.145,65.501,64.304,64.703,61430,0
2013-10-10,65.353,65.813,65.135,65.551,112668,0
2013-10-11,65.093,66.35,65.093,66.335,75048,0
2013-10-14,65.9,65.925,65.118,65.501,112692,0
2013-10-15,64.224,65.589,64.224,65.501,209692,0
2013-10-16,65.613,67.453,65.613,67.419,83863,0
2013-10-17,67.133,68.52,67.043,68.52,98967,0
2013-10-18,68.97,69.205,68.268,69.041,112001,0
2013-10-21,68.928,68.928,68.304,68.756,72995,0
2013-10-22,69.173,69.787,69.033,69.285,70694,0
2013-10-23,69.067,70.222,69.067,69.855,66705,0
2013-10-24,69.849,70.255,69.388,70.082,70864,0
2013-10-25,70.326,70.636,69.711,70.41,96007,0
2013-10-28,70.402,70.689,69.675,70.082,45014,0
2013-10-29,69.398,69.899,68.424,69.701,93572,0
2013-10-30,69.822,71.077,68.979,70.402,167075,0
2013-10-31,70.308,71.643,70.255,70.698,253081,0
2013-11-01,70.505,71.602,69.639,70.662,140465,0
2013-11-04,70.689,70.836,69.952,70.622,95248,0
2013-11-05,69.841,70.402,68.494,68.756,822097,0
2013-11-06,69.005,69.49,68.581,68.823,111116,0
2013-11-07,68.911,69.293,68.061,68.407,159865,0
2013-11-08,68.217,68.729,66.801,68.32,142755,0
2013-11-11,69.37,69.37,67.86,67.867,113829,0
2013-11-12,67.764,68.467,67.6,68.189,206701,0
2013-11-13,67.635,68.399,67.443,67.843,93606,0
2013-11-14,68.088,68.772,67.895,68.147,103494,0
2013-11-15,67.895,69.398,67.819,69.249,183239,0
2013-11-18,69.979,71.141,69.546,70.515,120239,0
2013-11-19,70.334,70.497,69.601,70.203,74719,0
2013-11-20,70.29,71.086,69.222,69.778,81086,0
2013-11-21,70.055,70.567,69.796,70.549,65877,0
2013-11-22,70.715,70.715,69.667,69.943,81078,0
2013-11-25,69.822,70.341,67.774,68.051,91112,0
2013-11-26,68.198,68.51,67.411,67.756,158637,0
2013-11-27,68.007,68.52,67.453,67.912,122400,0
2013-11-29,68.251,68.563,67.687,67.949,67663,0
2013-12-02,68.068,68.451,66.482,66.94,66477,0
2013-12-03,66.638,67.15,66.247,66.499,123574,0
2013-12-04,66.447,67.819,66.125,67.07,102165,0
2013-12-05,67.237,67.826,67.062,67.287,54083,0
2013-12-06,67.895,68.147,67.133,67.6,69667,0
2013-12-09,67.513,67.558,66.846,66.995,61811,0
2013-12-10,66.888,66.896,65.848,66.533,116112,0
2013-12-11,66.594,66.82,64.797,65.042,114001,0
2013-12-12,65.225,65.817,64.553,64.725,205564,0
2013-12-13,65.085,65.259,64.318,64.832,69805,0
2013-12-16,68.19,68.218,64.578,64.813,111415,0
2013-12-17,64.902,65.854,64.545,65.39,131040,0
2013-12-18,65.242,65.574,64.088,65.46,288321,0
2013-12-19,65.198,65.442,64.562,64.71,124198,0
2013-12-20,64.64,66.069,64.64,65.929,275284,0
2013-12-23,66.271,66.447,65.6,66.326,160187,0
2013-12-24,66.507,66.82,66.227,66.524,30511,0
2013-12-26,66.84,67.476,66.245,66.515,71487,0
2013-12-27,66.812,66.84,66.078,66.542,46888,0
2013-12-30,66.326,67.187,66.326,67.119,83500,0
2013-12-31,67.038,67.092,66.559,66.682,123640,0
2014-01-02,66.542,66.569,65.756,66.419,160196,0
2014-01-03,66.393,67.152,66.393,66.866,88823,0
2014-01-06,67.119,67.119,66.335,66.707,153433,0
2014-01-07,67.101,67.579,66.542,67.136,99854,0
2014-01-08,67.11,67.921,66.393,67.318,135018,0
2014-01-09,67.318,67.318,66.227,66.942,60486,0
2014-01-10,67.128,67.344,66.699,67.064,73572,0
2014-01-13,66.795,67.195,66.106,66.621,74216,0
2014-01-14,66.874,67.318,66.447,66.917,62048,0
2014-01-15,67.232,67.939,67.091,67.397,68529,0
2014-01-16,67.642,68.235,67.388,68.035,88579,0
2014-01-17,67.85,68.305,66.699,66.97,55962,0
2014-01-21,67.291,67.842,67.291,67.467,42497,0
2014-01-22,67.809,68.226,67.379,68.138,45153,0
2014-01-23,68.147,68.479,67.842,68.209,59056,0
2014-01-24,67.791,67.93,66.342,66.858,62241,0
2014-01-27,67.204,67.204,65.799,65.912,79455,0
2014-01-28,65.592,66.271,65.417,65.957,109266,0
2014-01-29,65.592,66.106,65.311,65.756,67938,0
2014-01-30,66.227,68.392,65.975,67.388,84315,0
2014-01-31,66.997,68.864,66.464,68.557,154568,0
2014-02-03,68.531,68.531,66.498,67.276,122288,0
2014-02-04,66.061,68.34,66.061,67.694,106116,0
2014-02-05,67.397,67.485,66.559,67.259,138294,0
2014-02-06,67.232,68.226,67.232,67.745,53993,0
2014-02-07,67.809,69.064,67.754,68.68,97624,0
2014-02-10,68.68,69.414,68.096,68.967,64411,0
2014-02-11,68.785,69.769,68.426,69.639,76163,0
2014-02-12,69.537,69.973,68.105,68.661,76044,0
2014-02-13,68.218,69.029,67.745,68.689,103730,0
2014-02-14,68.836,69.323,68.312,69.029,47281,0
2014-02-18,68.943,70.233,68.479,70.111,120600,0
2014-02-19,69.797,71.532,69.797,70.974,87985,0
2014-02-20,71.217,71.475,70.79,71.366,86163,0
2014-02-21,71.69,73.234,71.481,72.815,146076,0
2014-02-24,72.815,73.452,71.874,72.047,83432,0
2014-02-25,72.075,72.693,71.681,72.231,38044,0
2014-02-26,72.458,73.228,72.196,72.407,112075,0
2014-02-27,72.388,72.492,71.672,72.363,55332,0
2014-02-28,72.58,73.784,72.58,73.313,127634,0
2014-03-03,73.713,73.793,72.511,73.111,108857,0
2014-03-04,73.899,75.628,73.478,75.32,163609,0
2014-03-05,75.059,75.869,74.517,75.784,95295,0
2014-03-06,75.896,76.385,74.891,75.12,74926,0
2014-03-07,75.224,75.391,73.993,74.499,326100,0
2014-03-10,74.619,75.04,74.055,74.291,132743,0
2014-03-11,74.011,74.882,73.558,74.134,62862,0
2014-03-12,73.782,74.258,73.158,73.703,236632,0
2014-03-13,73.737,74.221,73.448,73.818,96983,0
2014-03-14,73.801,74.689,73.483,73.975,85368,0
2014-03-17,74.344,74.959,74.169,74.258,53177,0
2014-03-18,74.221,74.951,73.851,74.52,94528,0
2014-03-19,74.52,75.133,73.547,74.054,103918,0
2014-03-20,74.081,74.143,73.256,74.054,32373,0
2014-03-21,74.397,74.782,74.072,74.072,114488,0
2014-03-24,74.344,74.344,73.23,73.52,67685,0
2014-03-25,74.038,74.792,73.547,73.747,75348,0
2014-03-26,74.081,74.389,72.264,72.405,82256,0
2014-03-27,72.546,73.091,72.105,72.859,56495,0
2014-03-28,72.782,73.967,72.685,72.825,71556,0
2014-03-31,73.035,74.081,72.738,73.396,107548,0
2014-04-01,73.345,73.967,73.026,73.379,112322,0
2014-04-02,73.282,74.248,72.958,73.554,152900,0
2014-04-03,73.362,73.595,72.816,72.932,59887,0
2014-04-04,73.317,73.843,71.974,72.448,69678,0
2014-04-07,72.315,73.099,71.92,72.589,61974,0
2014-04-08,72.756,73.869,72.474,73.035,76969,0
2014-04-09,73.009,73.423,72.414,72.983,85010,0
2014-04-10,72.701,73.457,71.974,72.308,129977,0
2014-04-11,72.369,72.396,70.904,71.377,341767,0
2014-04-14,72.043,72.422,71.168,72.165,93468,0
2014-04-15,72.308,73.614,71.992,73.149,78260,0
2014-04-16,73.547,74.126,72.8,73.897,42491,0
2014-04-17,73.554,74.475,73.493,74.389,81073,0
2014-04-21,74.266,75.363,74.266,74.985,57182,0
2014-04-22,74.906,75.693,74.772,75.536,67601,0
2014-04-23,75.59,75.653,74.764,75.133,101902,0
2014-04-24,74.839,75.389,74.68,75.062,79731,0
2014-04-25,74.68,75.141,74.203,74.457,236175,0
2014-04-28,74.51,75.645,74.098,75.072,73473,0
2014-04-29,75.571,75.75,73.923,74.549,97221,0
2014-04-30,74.482,75.43,73.818,75.282,77604,0
2014-05-01,74.959,75.776,74.317,75.282,97176,0
2014-05-02,75.468,75.544,74.449,75.072,104284,0
2014-05-05,74.651,75.662,74.389,75.38,71045,0
2014-05-06,75.019,75.571,74.334,75.062,119729,0
2014-05-07,75.09,75.721,74.951,75.58,58493,0
2014-05-08,75.478,75.801,74.59,75.133,127151,0
2014-05-09,74.746,75.405,74.3,74.782,93451,0
2014-05-12,75.09,76.353,75.09,75.993,75494,0
2014-05-13,75.853,76.494,74.572,75.09,106006,0
2014-05-14,74.931,75.916,74.81,75.055,64121,0
2014-05-15,74.606,74.651,73.605,73.86,81853,0
2014-05-16,73.66,74.878,73.634,74.746,58721,0
2014-05-19,74.67,75.141,74.107,74.782,47665,0
2014-05-20,74.51,74.556,73.439,73.967,111475,0
2014-05-21,73.897,74.581,73.264,73.695,81586,0
2014-05-22,73.66,74.107,73.158,73.273,63896,0
2014-05-23,73.273,74.089,73.273,73.68,66884,0
2014-05-27,74.203,74.622,73.985,74.282,126509,0
2014-05-28,74.038,74.449,73.564,74.028,128851,0
2014-05-29,74.23,74.334,73.51,73.755,55964,0
2014-05-30,73.941,74.549,73.772,73.897,86088,0
2014-06-02,74.258,74.492,73.502,74,66621,0
2014-06-03,73.641,74.098,73.493,73.869,43384,0
2014-06-04,73.68,74.063,73.423,73.941,36183,0
2014-06-05,74.028,75.976,73.68,75.809,97732,0
2014-06-06,76.363,76.363,75.721,75.95,82932,0
2014-06-09,76.257,76.344,75.081,75.291,59212,0
2014-06-10,75.062,75.389,73.967,74.221,160755,0
2014-06-11,74.185,74.541,73.542,73.904,74203,0
2014-06-12,73.647,74.274,73.419,73.84,285039,0
2014-06-13,74.185,74.325,73.469,73.867,40405,0
2014-06-16,73.525,73.717,72.888,73.047,101324,0
2014-06-17,72.677,73.329,72.472,73.037,125801,0
2014-06-18,73.179,73.321,72.403,73.207,64860,0
2014-06-19,73.525,73.84,73.047,73.744,148394,0
2014-06-20,73.135,73.56,72.139,73.268,356178,0
2014-06-23,73.065,73.093,72.569,72.966,208763,0
2014-06-24,72.879,74.142,72.843,73.356,113196,0
2014-06-25,72.966,73.505,72.896,73.419,107045,0
2014-06-26,73.551,73.569,72.95,73.329,193402,0
2014-06-27,72.853,74.088,72.853,74.088,557397,0
2014-06-30,74.125,74.125,72.942,73.717,162120,0
2014-07-01,73.734,74.805,73.356,74.221,109874,0
2014-07-02,74.477,74.541,73.858,74.449,186534,0
2014-07-03,73.983,74.531,73.816,74.531,57212,0
2014-07-07,74.176,74.786,74.169,74.416,131607,0
2014-07-08,74.203,74.635,73.808,74.133,135756,0
2014-07-09,74.248,74.468,73.734,74.071,87271,0
2014-07-10,73.161,75.06,73.161,74.707,105317,0
2014-07-11,74.522,74.7,73.877,74.434,58697,0
2014-07-14,74.891,74.891,74.23,74.707,53793,0
2014-07-15,74.398,74.909,74.037,74.39,64798,0
2014-07-16,74.758,75.024,73.921,74.424,38684,0
2014-07-17,74.043,74.416,73.419,73.904,110670,0
2014-07-18,73.62,74.964,73.62,74.805,75214,0
2014-07-21,74.352,74.928,73.948,74.282,37310,0
2014-07-22,74.566,74.823,74.185,74.494,56984,0
2014-07-23,74.424,74.786,74.169,74.609,40661,0
2014-07-24,75.006,75.006,73.948,74.203,61709,0
2014-07-25,74.335,74.335,73.542,74.176,104489,0
2014-07-28,74.159,74.795,73.904,74.7,76278,0
2014-07-29,74.566,74.673,73.965,74.335,52101,0
2014-07-30,74.468,74.776,73.065,73.551,51520,0
2014-07-31,72.536,74.062,72.536,72.843,138679,0
2014-08-01,73.189,73.216,72.171,72.313,80919,0
2014-08-04,72.64,72.853,71.889,72.631,60838,0
2014-08-05,72.048,72.606,71.458,71.59,72288,0
2014-08-06,71.582,71.758,71.317,71.326,82451,0
2014-08-07,71.742,71.742,71.061,71.264,51342,0
2014-08-08,71.132,72.375,71.132,72.148,54447,0
2014-08-11,72.227,73.117,72.102,72.481,62628,0
2014-08-12,72.367,72.65,71.723,72.271,93168,0
2014-08-13,72.313,73.321,72.313,73.083,116895,0
2014-08-14,72.959,73.065,72.367,72.491,47216,0
2014-08-15,73.232,73.232,71.935,72.359,86738,0
2014-08-18,72.34,73.093,72.234,72.966,62281,0
2014-08-19,73.02,73.169,72.685,72.942,91320,0
2014-08-20,72.64,72.976,72.199,72.808,52251,0
2014-08-21,72.677,73.011,72.659,72.86,45910,0
2014-08-22,72.693,72.87,71.837,71.935,52977,0
2014-08-25,71.962,72.181,71.264,71.775,43211,0
2014-08-26,71.758,72.085,71.554,71.935,49367,0
2014-08-27,72.217,72.217,71.44,71.765,38886,0
2014-08-28,71.494,71.988,71.217,71.317,73907,0
2014-08-29,71.264,72.321,71.264,71.997,168402,0
2014-09-02,72.261,72.288,71.784,72.067,53989,0
2014-09-03,72.171,72.498,71.997,72.321,54355,0
2014-09-04,72.217,72.966,71.898,71.988,145074,0
2014-09-05,71.82,72.56,71.784,72.34,107209,0
2014-09-08,72.403,72.993,72.171,72.8,71050,0
2014-09-09,72.915,72.915,71.175,71.518,75893,0
2014-09-10,71.307,71.343,70.433,70.802,77059,0
2014-09-11,70.573,71.683,70.573,71.34,76011,0
2014-09-12,71.169,71.169,68.281,68.548,76824,0
2014-09-15,68.574,68.867,68.05,68.155,83116,0
2014-09-16,68.13,68.62,67.88,68.37,68902,0
2014-09-17,68.397,69.345,68.2,69.304,146183,0
2014-09-18,69.053,69.602,68.538,69.037,179504,0
2014-09-19,69.019,69.383,68.191,68.299,372625,0
2014-09-22,68.077,68.271,67.729,68.13,71221,0
2014-09-23,68.087,68.2,66.894,67.072,132762,0
2014-09-24,67.1,67.987,66.861,67.348,121561,0
2014-09-25,67.09,67.491,66.645,66.823,96468,0
2014-09-26,66.638,68.271,66.611,68.271,130612,0
2014-09-29,67.687,68.077,67.339,67.954,82723,0
2014-09-30,67.535,68.067,67.411,67.651,156998,0
2014-10-01,67.712,68.263,67.402,67.695,94938,0
2014-10-02,67.821,68.422,67.383,67.721,85220,0
2014-10-03,68.334,68.715,67.651,67.987,108834,0
2014-10-06,67.995,68.413,67.517,67.87,92047,0
2014-10-07,67.553,68.022,67.278,67.419,83292,0
2014-10-08,67.435,69.64,67.348,69.63,78202,0
2014-10-09,69.837,69.951,68.521,68.61,113751,0
2014-10-10,68.236,70.04,68.236,68.494,82967,0
2014-10-13,68.778,69.364,68.628,68.84,123840,0
2014-10-14,69.451,70.573,69.364,69.763,84053,0
2014-10-15,69.364,70.209,68.734,69.694,162700,0
2014-10-16,69.659,70.61,68.948,70.307,72518,0
2014-10-17,71.001,71.354,69.818,70.784,129005,0
2014-10-20,71.077,72.11,70.368,72.056,87377,0
2014-10-21,72.163,72.465,71.596,72.465,61265,0
2014-10-22,72.704,73.033,72.138,72.306,70819,0
2014-10-23,72.678,73.701,72.457,73.291,113338,0
2014-10-24,73.584,73.657,72.678,73.408,99694,0
2014-10-27,73.194,74.082,73.113,73.869,64480,0
2014-10-28,74.614,74.973,73.975,74.499,126726,0
2014-10-29,74.393,74.537,73.337,74.252,59196,0
2014-10-30,74.233,74.756,73.578,74.279,91803,0
2014-10-31,75.077,75.193,74.412,74.831,183467,0
2014-11-03,75.096,75.307,74.376,74.632,162266,0
2014-11-04,74.632,74.651,73.709,74.27,152501,0
2014-11-05,74.589,74.632,73.763,74.403,87986,0
2014-11-06,74.528,74.661,73.941,74.118,70059,0
2014-11-07,74.021,74.172,73.122,73.709,75158,0
2014-11-10,73.569,74.572,73.569,74.473,53469,0
2014-11-11,74.322,74.42,73.451,73.771,73540,0
2014-11-12,73.504,73.709,73.122,73.283,52108,0
2014-11-13,73.504,73.923,73.024,73.176,38314,0
2014-11-14,73.131,73.194,72.02,72.5,55924,0
2014-11-17,72.609,72.847,72.171,72.297,37846,0
2014-11-18,72.59,72.59,71.897,71.968,72669,0
2014-11-19,71.834,71.853,70.904,71.406,95295,0
2014-11-20,71.397,72.056,71.105,71.853,61831,0
2014-11-21,72.581,72.581,71.382,71.549,60457,0
2014-11-24,71.498,72.11,71.391,71.808,124503,0
2014-11-25,71.729,71.96,71.586,71.63,111899,0
2014-11-26,71.7,72.759,71.32,72.421,165514,0
2014-11-28,72.528,73.434,72.154,72.314,47726,0
2014-12-01,72.11,72.742,71.853,72.678,176277,0
2014-12-02,72.528,73.354,72.005,72.883,155676,0
2014-12-03,73.007,73.007,72.234,72.271,105761,0
2014-12-04,72.759,72.811,71.799,72.227,81459,0
2014-12-05,72.03,72.404,71.693,71.942,71007,0
2014-12-08,71.933,72.856,71.933,72.413,94719,0
2014-12-09,71.977,72.989,71.7,72.776,104366,0
2014-12-10,72.368,72.704,71.745,72.421,172393,0
2014-12-11,72.966,73.17,72.264,72.486,123979,0
2014-12-12,71.866,72.292,71.782,72.022,186188,0
2014-12-15,71.81,72.135,69.811,70.21,101696,0
2014-12-16,69.912,70.514,69.425,69.867,235216,0
2014-12-17,69.97,72.08,69.857,72.032,141578,0
2014-12-18,72.088,72.837,71.884,72.819,230559,0
2014-12-19,72.662,73.152,72.384,72.625,314089,0
2014-12-22,72.662,74.234,72.662,74.225,116105,0
2014-12-23,74.568,74.752,73.985,74.354,226255,0
2014-12-24,74.402,74.78,74.095,74.134,37597,0
2014-12-26,74.44,74.734,73.911,74.493,68144,0
2014-12-29,74.734,75.4,74.621,74.977,74414,0
2014-12-30,74.621,75.347,74.483,74.651,65210,0
2014-12-31,75.116,75.383,73.43,73.604,90855,0
2015-01-02,73.957,74.596,73.579,74.42,68038,0
2015-01-05,74.049,74.708,74.049,74.475,111204,0
2015-01-06,74.605,74.864,74.032,74.551,139637,0
2015-01-07,74.872,76.447,74.105,76.317,286606,0
2015-01-08,76.64,77.02,76.029,76.53,73721,0
2015-01-09,76.317,76.473,75.782,75.984,146077,0
2015-01-12,76.113,76.456,75.91,75.965,68369,0
2015-01-13,76.243,76.632,75.347,75.863,123576,0
2015-01-14,75.106,76.512,75.076,76.335,83120,0
2015-01-15,76.64,77.435,76.456,77.345,103930,0
2015-01-16,77.196,78.836,76.864,78.687,87846,0
2015-01-20,78.964,79.178,77.65,78.001,76842,0
2015-01-21,77.715,78.447,77.715,77.991,60116,0
2015-01-22,78.557,80.64,78.111,80.372,147401,0
2015-01-23,80.631,80.675,79.852,80.242,164929,0
2015-01-26,80.398,81.407,79.657,81.37,85345,0
2015-01-27,81.128,82.286,81.128,81.361,180924,0
2015-01-28,81.776,81.842,79.186,79.438,129078,0
2015-01-29,79.667,80.343,78.806,80.304,60823,0
2015-01-30,79.992,79.992,77.779,77.833,96354,0
2015-02-02,78.057,78.057,76.151,77.798,105497,0
2015-02-03,77.833,78.677,77.603,78.576,141438,0
2015-02-04,78.456,78.456,77.687,77.937,105361,0
2015-02-05,77.937,79.111,77.64,78.89,125959,0
2015-02-06,78.89,78.974,76.429,76.927,88373,0
2015-02-09,76.78,77.464,76.142,76.299,63817,0
2015-02-10,76.632,76.918,75.772,76.587,109853,0
2015-02-11,76.456,77.066,75.466,75.937,95639,0
2015-02-12,76.373,77.114,75.685,76.243,103172,0
2015-02-13,76.168,76.168,75.031,75.863,96323,0
2015-02-17,75.937,76.613,75.15,75.669,59126,0
2015-02-18,75.705,76.79,75.05,76.327,174655,0
2015-02-19,75.956,76.806,74.631,75.356,106134,0
2015-02-20,75.031,76.178,74.985,75.772,103213,0
2015-02-23,75.834,77.715,75.531,77.715,85422,0
2015-02-24,77.428,77.428,75.772,76.492,87843,0
2015-02-25,76.539,77.621,76.198,76.465,112864,0
2015-02-26,76.353,76.353,75.513,75.8,83230,0
2015-02-27,76.059,77.335,75.307,76.975,125426,0
2015-03-02,77.149,78.232,76.816,77.244,101686,0
2015-03-03,77.177,77.612,76.353,77.224,91314,0
2015-03-04,76.899,77.391,75.067,75.506,175710,0
2015-03-05,75.585,75.93,74.958,75.16,96716,0
2015-03-06,74.318,74.318,72.07,72.264,100821,0
2015-03-09,71.931,72.958,71.903,72.337,109684,0
2015-03-10,71.81,72.819,71.506,72.421,108062,0
2015-03-11,72.727,73.079,71.191,72.737,178302,0
2015-03-12,73.387,74.337,73.202,74.273,133039,0
2015-03-13,74.068,74.347,72.642,73.49,119614,0
2015-03-16,73.47,74.719,73.173,74.442,99214,0
2015-03-17,74.422,74.804,74.143,74.599,108233,0
2015-03-18,74.413,76.526,73.853,76.042,96959,0
2015-03-19,75.605,76.665,75.102,76.192,100289,0
2015-03-20,76.405,78.258,76.283,78.185,123589,0
2015-03-23,78.185,78.938,77.606,78.491,109628,0
2015-03-24,78.519,78.593,77.551,78.108,106515,0
2015-03-25,78.491,78.491,76.275,76.517,107589,0
2015-03-26,76.638,76.788,75.845,76.032,93309,0
2015-03-27,75.994,76.684,75.817,76.517,85257,0
2015-03-30,76.853,77.709,76.535,77.625,64425,0
2015-03-31,77.158,78.108,76.684,77.337,101886,0
2015-04-01,77.254,77.933,76.209,77.487,180390,0
2015-04-02,77.365,78.203,76.768,77.551,139051,0
2015-04-06,77.373,78.463,77.373,77.858,65607,0
2015-04-07,77.968,77.968,76.414,76.517,90469,0
2015-04-08,76.862,77.886,76.478,77.606,186941,0
2015-04-09,77.606,77.606,75.305,75.417,69876,0
2015-04-10,75.845,76.07,74.962,75.259,54546,0
2015-04-13,75.345,75.893,75.072,75.072,63243,0
2015-04-14,75.315,75.725,74.804,75.465,105014,0
2015-04-15,75.875,75.875,74.31,74.833,111283,0
2015-04-16,74.615,75.082,74.393,74.693,55907,0
2015-04-17,74.319,74.607,73.202,74.068,94810,0
2015-04-20,74.264,75.345,74.134,74.693,71409,0
2015-04-21,74.868,75.372,73.862,74.134,104317,0
2015-04-22,73.984,74.589,73.556,74.048,73740,0
2015-04-23,73.909,74.327,73.576,73.843,28561,0
2015-04-24,74.216,74.684,73.705,74.022,41617,0
2015-04-27,74.365,74.833,73.817,74.327,88799,0
2015-04-28,74.524,74.693,73.918,74.624,77846,0
2015-04-29,74.534,74.534,71.945,72.392,188765,0
2015-04-30,71.842,71.842,70.696,71.105,123803,0
2015-05-01,71.153,71.87,70.936,71.014,84504,0
2015-05-04,71.292,71.814,70.325,71.068,71297,0
2015-05-05,70.781,71.135,68.721,69.3,123480,0
2015-05-06,69.234,69.524,68.368,69.17,128584,0
2015-05-07,69.121,70.64,69,70.325,135755,0
2015-05-08,71.292,72.382,70.929,71.144,71511,0
2015-05-11,70.945,71.171,69.374,69.447,110381,0
2015-05-12,69.262,69.594,68.181,69.393,87197,0
2015-05-13,69.857,70.109,68.49,68.63,53795,0
2015-05-14,68.833,70.305,68.833,70.063,71404,0
2015-05-15,70.223,70.845,69.784,70.501,82240,0
2015-05-18,70.109,71.068,70.109,70.911,78301,0
2015-05-19,70.772,71.153,70.416,71.032,93201,0
2015-05-20,71.144,71.432,70.788,70.936,77312,0
2015-05-21,71.086,71.086,69.913,70.286,64425,0
2015-05-22,69.98,71.216,69.811,69.942,49500,0
2015-05-26,69.664,69.664,68.824,69.197,83358,0
2015-05-27,69.214,69.923,68.815,69.764,99537,0
2015-05-28,69.57,69.904,68.833,69.393,42503,0
2015-05-29,69.224,69.673,67.967,68.08,131965,0
2015-06-01,68.498,69.811,67.951,69.736,99675,0
2015-06-02,69.31,69.933,68.963,69.682,73999,0
2015-06-03,69.821,70.183,68.741,69.085,55942,0
2015-06-04,68.786,69.624,68.173,68.284,176310,0
2015-06-05,67.811,67.985,67.102,67.363,76452,0
2015-06-08,67.287,68.284,67.018,67.662,83965,0
2015-06-09,67.622,67.855,67.054,67.4,72947,0
2015-06-10,67.82,68.507,67.493,67.493,91767,0
2015-06-11,67.68,68.186,67.474,67.754,93169,0
2015-06-12,67.718,68.29,67.399,68.186,118150,0
2015-06-15,67.858,68.027,66.714,67.866,121030,0
2015-06-16,67.934,68.693,67.623,68.384,106526,0
2015-06-17,68.72,69.575,68.103,69.358,80723,0
2015-06-18,69.669,71.205,69.62,70.907,99170,0
2015-06-19,71.112,71.112,69.723,70.718,153767,0
2015-06-22,70.924,71.065,69.838,69.865,90105,0
2015-06-23,69.66,69.716,69.133,69.538,67619,0
2015-06-24,69.669,70.136,68.628,69.069,106420,0
2015-06-25,69.172,69.172,68.59,68.73,124122,0
2015-06-26,68.89,68.973,67.934,68.393,328541,0
2015-06-29,68.186,69.348,67.53,67.605,118683,0
2015-06-30,69.001,69.001,67.379,67.663,133523,0
2015-07-01,67.905,68.701,66.967,68.487,133934,0
2015-07-02,68.75,69.697,68.074,68.346,79442,0
2015-07-06,68.28,69.152,68.046,69.001,127214,0
2015-07-07,69.247,70.568,69.247,69.828,124549,0
2015-07-08,69.479,70.86,69.2,69.79,128494,0
2015-07-09,69.949,69.949,68.693,69.123,101409,0
2015-07-10,69.489,70.053,68.505,69.358,140331,0
2015-07-13,69.66,70.344,68.992,69.469,77735,0
2015-07-14,69.583,69.911,68.215,69.61,84042,0
2015-07-15,69.397,70.033,68.861,69.874,149428,0
2015-07-16,70.297,71.234,70.09,70.84,191515,0
2015-07-17,71.02,71.224,70.334,70.617,130202,0
2015-07-20,70.437,70.916,70.09,70.718,96078,0
2015-07-21,70.801,71.224,70.568,71.073,120815,0
2015-07-22,71.073,71.712,71.001,71.488,80508,0
2015-07-23,71.628,71.628,69.499,69.855,71551,0
2015-07-24,69.8,70.661,69.303,70.175,149288,0
2015-07-27,70.344,70.941,69.94,70.297,87547,0
2015-07-28,70.344,70.728,69.8,70.183,87972,0
2015-07-29,71.508,72.145,69.771,71.816,190874,0
2015-07-30,71.401,72.276,71.329,71.674,113567,0
2015-07-31,71.908,73.044,71.853,72.2,134892,0
2015-08-03,72.2,72.622,71.778,72.614,80066,0
2015-08-04,72.565,73.165,72.106,72.555,82749,0
2015-08-05,72.696,72.763,71.197,71.75,60994,0
2015-08-06,71.656,71.928,70.548,71.601,78560,0
2015-08-07,71.224,71.853,70.888,71.638,93626,0
2015-08-10,71.948,71.994,71.141,71.543,83174,0
2015-08-11,71.102,71.9,71.102,71.807,61409,0
2015-08-12,71.826,72.097,70.503,72.021,55130,0
2015-08-13,72.079,72.736,70.643,72.398,66006,0
2015-08-14,72.181,73.185,71.215,73.064,41906,0
2015-08-17,72.941,73.684,72.248,73.684,61634,0
2015-08-18,73.26,73.805,73.204,73.615,51506,0
2015-08-19,73.156,74.555,73.082,73.335,82322,0
2015-08-20,72.847,73.692,72.539,72.781,63234,0
2015-08-21,72.736,72.876,71.394,71.523,115590,0
2015-08-24,69.312,70.467,66.967,67.643,142771,0
2015-08-25,69.416,69.416,65.785,65.964,73363,0
2015-08-26,67.051,68.103,66.348,67.962,208896,0
2015-08-27,68.29,69.46,67.709,69.293,121243,0
2015-08-28,69.001,69.575,68.674,69.435,94266,0
2015-08-31,69.19,69.209,67.953,68.42,252509,0
2015-09-01,67.435,68.468,67.211,67.839,216895,0
2015-09-02,68.374,68.947,67.153,68.851,170510,0
2015-09-03,69.237,69.781,68.524,69.469,119644,0
2015-09-04,68.89,69.265,68.055,68.225,232677,0
2015-09-08,68.938,69.61,68.628,69.358,140970,0
2015-09-09,69.697,69.79,68.674,68.805,98637,0
2015-09-10,68.637,69.742,68.637,68.928,63299,0
2015-09-11,68.795,69.995,68.616,69.616,94448,0
2015-09-14,69.882,70.232,69.553,69.968,64727,0
2015-09-15,70.015,70.959,69.504,70.744,99736,0
2015-09-16,70.788,72.455,70.788,72.066,104707,0
2015-09-17,71.886,73.929,71.83,72.766,73859,0
2015-09-18,71.934,73.626,71.934,72.766,169221,0
2015-09-21,73.201,73.957,72.624,73.675,162030,0
2015-09-22,73.097,73.474,72.632,73.002,104707,0
2015-09-23,73.277,73.929,72.804,73.758,108830,0
2015-09-24,73.552,73.957,73.295,73.513,346822,0
2015-09-25,73.817,74.997,73.513,74.098,91487,0
2015-09-28,73.976,73.976,72.51,73.533,131149,0
2015-09-29,73.636,74.554,73.154,74.128,119515,0
2015-09-30,74.733,75.593,74.128,75.055,237758,0
2015-10-01,75.139,75.309,73.872,74.989,131886,0
2015-10-02,74.505,74.687,72.804,74.609,137706,0
2015-10-05,74.989,76.378,74.515,76.199,177803,0
2015-10-06,76.113,76.538,75.461,76.34,103331,0
2015-10-07,76.378,77.239,76.227,77.239,99524,0
2015-10-08,77.077,78.071,76.822,78.014,97726,0
2015-10-09,78.033,78.485,77.352,78.45,109359,0
2015-10-12,78.696,79.203,78.617,79.035,87920,0
2015-10-13,78.627,79.48,78.089,78.344,76255,0
2015-10-14,78.298,78.788,77.162,77.409,80593,0
2015-10-15,77.711,78.495,77.2,78.495,63140,0
2015-10-16,78.617,79.347,78.079,79.196,69593,0
2015-10-19,79.433,80.955,78.997,80.689,117715,0
2015-10-20,80.538,80.878,79.875,80.113,65284,0
2015-10-21,80.329,80.822,80.065,80.132,87891,0
2015-10-22,80.472,81.116,80.075,81.011,87150,0
2015-10-23,81.361,81.361,79.383,80.369,73930,0
2015-10-26,80.594,80.803,79.951,80.501,135695,0
2015-10-27,80.511,81.643,80.283,80.652,104811,0
2015-10-28,80.699,83.319,79.433,81.663,290534,0
2015-10-29,81.617,82.031,80.926,81.882,82388,0
2015-10-30,81.995,82.391,80.982,81.116,88949,0
2015-11-02,81.258,82.686,80.53,82.495,101322,0
2015-11-03,82.183,82.95,81.38,82.344,134849,0
2015-11-04,82.344,83.373,81.39,81.663,155177,0
2015-11-05,81.342,82.4,81.342,82.173,59015,0
2015-11-06,81.588,82.486,80.15,80.369,105236,0
2015-11-09,80.624,80.624,78.778,79.196,105240,0
2015-11-10,79.261,81.068,79.261,80.643,93495,0
2015-11-11,80.849,81.426,80.501,81.02,63035,0
2015-11-12,80.831,81.238,79.773,79.981,54892,0
2015-11-13,80.132,80.217,79.347,79.525,42517,0
2015-11-16,79.555,80.803,79.159,80.538,84398,0
2015-11-17,80.379,81.483,79.574,80.634,67161,0
2015-11-18,81.426,81.426,80.397,81.303,71390,0
2015-11-19,81.219,82.098,80.936,81.18,58064,0
2015-11-20,81.73,83.1,81.342,82.74,126916,0
2015-11-23,82.561,83.231,82.561,83.128,73188,0
2015-11-24,82.75,83.442,82.24,83.148,86198,0
2015-11-25,82.959,83.339,82.456,82.515,56690,0
2015-11-27,82.192,83.686,82.192,83.564,36488,0
2015-11-30,83.838,84.169,83.128,83.603,263880,0
2015-12-01,83.734,84.623,83.524,84.244,117581,0
2015-12-02,84.244,84.472,81.985,82.163,55403,0
2015-12-03,82.173,82.364,80.84,81.18,78034,0
2015-12-04,81.106,83.025,81.106,82.486,87891,0
2015-12-07,82.515,82.712,81.682,82.344,70227,0
2015-12-08,82.107,82.486,81.853,81.946,39562,0
2015-12-09,81.73,82.476,80.868,81.483,61553,0
2015-12-10,81.682,81.711,80.888,81.143,57112,0
2015-12-11,80.077,81.754,79.952,81.591,92211,0
2015-12-14,81.515,83.439,79.782,81.22,121357,0
2015-12-15,81.438,82.98,81.438,82.525,131175,0
2015-12-16,82.58,84.541,82.476,84.143,70786,0
2015-12-17,83.344,83.61,81.17,82.771,151970,0
2015-12-18,82.067,82.333,81.41,82.124,231473,0
2015-12-21,82.553,82.704,81.571,82.428,89586,0
2015-12-22,82.971,84.295,82.618,84.114,135113,0
2015-12-23,84.836,84.942,84.114,84.846,331037,0
2015-12-24,85.009,85.047,84.209,84.514,42057,0
2015-12-28,84.629,84.895,83.942,84.836,70789,0
2015-12-29,85.179,85.931,84.038,84.703,82622,0
2015-12-30,84.818,85.484,84.443,84.629,93024,0
2015-12-31,85.115,85.376,83.162,83.246,88184,0
2016-01-04,82.838,83.485,80.963,81.581,111586,0
2016-01-05,81.676,84.048,81.676,83.752,57632,0
2016-01-06,83.182,83.923,83.103,83.369,77958,0
2016-01-07,82.286,82.618,81.715,81.724,63336,0
2016-01-08,81.877,82.276,80.886,81.057,97503,0
2016-01-11,81.294,82.22,80.924,81.239,85827,0
2016-01-12,81.771,81.771,80.838,81.294,171069,0
2016-01-13,81.467,82.58,79.992,80.61,102871,0
2016-01-14,80.8,81.62,80.162,81.077,124531,0
2016-01-15,79.514,81.363,79.325,80.99,194224,0
2016-01-19,81.715,81.971,80.677,81.382,132541,0
2016-01-20,80.896,80.896,77.382,78.905,182285,0
2016-01-21,79.287,80.419,78.475,79.297,89303,0
2016-01-22,79.572,81.423,79.572,81.116,188457,0
2016-01-25,81.116,81.819,80.2,80.63,167075,0
2016-01-26,81.133,82.658,81.047,82.58,133744,0
2016-01-27,82.704,82.704,80.19,80.914,147595,0
2016-01-28,81.152,81.838,80.338,80.477,92407,0
2016-01-29,81.125,82.609,80.62,82.438,165132,0
2016-02-01,82.399,83.246,81.676,82.866,108782,0
2016-02-02,82.419,83.714,81.695,82.82,115372,0
2016-02-03,83.256,83.752,81.952,83.315,135368,0
2016-02-04,83.315,84.237,82.048,84.058,134759,0
2016-02-05,84.305,84.836,83.724,84.256,340741,0
2016-02-08,84.201,84.693,82.801,84.352,293066,0
2016-02-09,83.895,84.524,83.192,83.468,165083,0
2016-02-10,83.809,85.361,83.2,83.459,221471,0
2016-02-11,82.553,84.642,82.119,83.21,165545,0
2016-02-12,83.666,85.341,82.515,84.018,193555,0
2016-02-16,84.467,86.465,82.143,84.98,180876,0
2016-02-17,86.218,88.732,85.29,87.627,267084,0
2016-02-18,88.17,88.884,87.418,88.407,210249,0
2016-02-19,87.903,89.751,87.903,89.13,162146,0
2016-02-22,89.617,91.122,89.389,90.341,108637,0
2016-02-23,89.94,91.931,89.779,89.865,150913,0
2016-02-24,89.637,90.208,88.732,88.96,354718,0
2016-02-25,89.731,90.65,89.341,90.589,158175,0
2016-02-26,90.55,90.664,88.457,88.58,185672,0
2016-02-29,88.647,89.789,87.389,87.418,193538,0
2016-03-01,88.18,89.542,87.685,89.312,135277,0
2016-03-02,89.189,89.846,86.523,89.16,112751,0
2016-03-03,89.293,90.528,89.007,90.455,161963,0
2016-03-04,90.493,91.513,89.685,91.427,114107,0
2016-03-07,91.398,91.559,89.846,90.475,175756,0
2016-03-08,90.598,91.626,90.132,90.465,192457,0
2016-03-09,90.426,91.818,90.027,90.703,114468,0
2016-03-10,91.216,91.675,89.208,90.35,76268,0
2016-03-11,91.389,92.065,90.77,91.455,146770,0
2016-03-14,91.963,93.673,91.427,93.394,108501,0
2016-03-15,93.212,94.286,93.115,93.431,81553,0
2016-03-16,93.068,95.131,92.539,94.402,106551,0
2016-03-17,94.66,95.784,94.209,95.072,103604,0
2016-03-18,94.9,94.987,92.482,93.48,208444,0
2016-03-21,93.018,94.699,93.018,94.276,122419,0
2016-03-22,94.114,95.198,93.692,95.063,115379,0
2016-03-23,94.833,95.198,93.768,94.719,104456,0
2016-03-24,94.794,95.178,94.16,95.072,98551,0
2016-03-28,95.198,96.148,95.035,95.812,96813,0
2016-03-29,96.168,98.382,95.765,97.397,221995,0
2016-03-30,98.043,98.342,97.232,97.651,90373,0
2016-03-31,97.388,97.523,96.062,96.454,156574,0
2016-04-01,96.319,98.846,95.975,97.543,129227,0
2016-04-04,97.827,97.886,96.158,96.473,116444,0
2016-04-05,96.043,96.941,95.313,95.794,163961,0
2016-04-06,95.668,96.23,95.15,96.004,141972,0
2016-04-07,95.342,95.745,93.95,94.458,175471,0
2016-04-08,94.746,95.323,94.036,95.208,127992,0
2016-04-11,95.561,96.035,94.814,95.313,94495,0
2016-04-12,95.38,96.202,94.19,95.994,73347,0
2016-04-13,96.473,96.473,94.814,95.611,135843,0
2016-04-14,95.591,95.879,94.393,94.536,162132,0
2016-04-15,94.094,95.625,94.094,95.092,136407,0
2016-04-18,95.274,95.918,94.651,95.668,168027,0
2016-04-19,95.879,96.289,94.458,94.621,105739,0
2016-04-20,94.545,94.853,93.241,93.394,126365,0
2016-04-21,93.768,93.95,91.051,91.427,223618,0
2016-04-22,91.445,92.598,91.099,92.328,155740,0
2016-04-25,92.301,92.635,91.244,92.127,293493,0
2016-04-26,92.137,93.777,91.119,92.981,194795,0
2016-04-27,92.904,95.016,91.417,92.539,234146,0
2016-04-28,92.088,93.98,92.088,92.943,111984,0
2016-04-29,92.559,93.826,91.436,91.896,129839,0
2016-05-02,92.663,94.286,92.63,93.038,154460,0
2016-05-03,92.607,93.356,92.231,92.981,145667,0
2016-05-04,92.817,94.458,92.454,94.19,206758,0
2016-05-05,94.881,94.881,94.036,94.142,163120,0
2016-05-06,94.314,95.006,93.585,95.006,194963,0
2016-05-09,95.082,96.328,95.072,96.202,139335,0
2016-05-10,96.802,96.802,95.581,95.879,80600,0
2016-05-11,95.975,96.365,93.682,94.603,92881,0
2016-05-12,95.035,95.945,94.641,95.765,296772,0
2016-05-13,95.65,95.755,94.699,95.62,91256,0
2016-05-16,95.66,97.174,95.66,96.998,86883,0
2016-05-17,96.763,96.763,93.816,95.016,145124,0
2016-05-18,94.833,96.55,93.692,94.756,169979,0
2016-05-19,94.142,94.267,93.152,93.653,57301,0
2016-05-20,93.912,95.178,93.222,95.026,124997,0
2016-05-23,95.371,95.371,94.046,94.239,90999,0
2016-05-24,94.863,96.57,94.863,95.965,81053,0
2016-05-25,96.08,96.08,94.641,94.9,197242,0
2016-05-26,95.072,95.486,94.611,95.035,143137,0
2016-05-27,95.14,95.826,94.458,95.178,125710,0
2016-05-31,95.486,95.486,93.917,94.746,127499,0
2016-06-01,94.958,96.782,94.958,96.415,192642,0
2016-06-02,96.119,96.882,95.352,95.945,95240,0
2016-06-03,96.675,97.077,96.22,96.753,54502,0
2016-06-06,96.862,96.921,94.987,95.937,105725,0
2016-06-07,96.289,97.32,95.668,97.105,105280,0
2016-06-08,97.427,98.658,96.998,98.51,85793,0
2016-06-09,98.736,99.81,98.588,99.419,96985,0
2016-06-10,99.24,99.97,98.688,99.31,82123,0
2016-06-13,99.489,100.5,99.081,99.35,77060,0
2016-06-14,99.22,99.89,98.003,98.876,150757,0
2016-06-15,99.141,100.2,98.263,100.03,94227,0
2016-06-16,99.86,100.37,99.489,100.15,69035,0
2016-06-17,99.89,100.03,98.648,99.161,216364,0
2016-06-20,99.86,101.5,99.27,99.419,107479,0
2016-06-21,99.7,100.62,99.141,99.61,71667,0
2016-06-22,99.68,100.05,98.708,99.59,54291,0
2016-06-23,100.02,101.32,99.77,100.15,61068,0
2016-06-24,99.23,101.09,98.083,99.98,701653,0
2016-06-27,99.84,100.21,98.352,99.449,96324,0
2016-06-28,99.93,101.22,99.93,100.53,249657,0
2016-06-29,101.07,101.69,100.04,100.46,235321,0
2016-06-30,100.97,102.64,99.81,102.55,131401,0
2016-07-01,102.65,103.7,101.6,102.23,99623,0
2016-07-05,102.3,105.52,102.3,104.31,164169,0
2016-07-06,103.73,105.06,103.25,104.03,144001,0
2016-07-07,104.16,104.16,101.85,102.69,102646,0
2016-07-08,102.66,105.38,102.66,105.11,141785,0
2016-07-11,105.09,106.03,103.92,105.87,108049,0
2016-07-12,105.6,106.19,104.71,106.01,109286,0
2016-07-13,106.7,107.05,105.31,107,99164,0
2016-07-14,106.92,107.25,105.57,106.33,167422,0
2016-07-15,106.61,106.88,105.75,106.19,72788,0
2016-07-18,106.04,106.99,105.51,106.34,63977,0
2016-07-19,106.51,107.34,105.79,107.32,55774,0
2016-07-20,107.58,107.99,106.34,107.46,78283,0
2016-07-21,107.24,107.62,106.44,107.43,61704,0
2016-07-22,107.57,110.11,106.8,108.73,98273,0
2016-07-25,109.18,109.29,107.07,107.21,92550,0
2016-07-26,107.47,108.01,106.8,107.43,62525,0
2016-07-27,112.24,113.1,105.64,106.91,86944,0
2016-07-28,107.08,108.43,106.39,106.82,91799,0
2016-07-29,106.95,109.05,106.87,107.2,237307,0
2016-08-01,107.3,108.09,106.84,108.09,179489,0
2016-08-02,108.13,108.13,106.43,106.85,115638,0
2016-08-03,107.16,107.16,103.96,105.11,109548,0
2016-08-04,105.02,107.09,105.02,107.07,116678,0
2016-08-05,107.42,107.61,106.33,106.7,77599,0
2016-08-08,107.2,107.2,105.87,106.23,69216,0
2016-08-09,106.58,107.22,105.04,106.55,133808,0
2016-08-10,106.92,107.3,105.51,107.16,101883,0
2016-08-11,107.3,107.3,105.45,105.86,60679,0
2016-08-12,105.82,108.01,105.82,106.64,50260,0
2016-08-15,107.06,107.49,105.9,106.07,60062,0
2016-08-16,105.98,105.98,104.4,105.25,58120,0
2016-08-17,105.39,106.04,104.25,105.59,56374,0
2016-08-18,105.91,106.84,105.1,106.38,63769,0
2016-08-19,106.02,109.66,104.22,107.21,178561,0
2016-08-22,106.89,109.31,104.64,106.69,93495,0
2016-08-23,106.79,108.18,106.79,106.92,65962,0
2016-08-24,107.09,107.09,104.94,106.22,100896,0
2016-08-25,106.54,107.66,105.67,107.35,72411,0
2016-08-26,107.78,108.26,104.95,106.08,73546,0
2016-08-29,106.61,107.97,106.61,107.16,55220,0
2016-08-30,107.55,108.55,106.01,106.58,53561,0
2016-08-31,106.4,107.82,106.21,107.09,117954,0
2016-09-01,106.81,107.8,106.25,107.02,66214,0
2016-09-02,107.77,110.12,107.77,109.36,111176,0
2016-09-06,109.32,110.69,107.64,109.87,89563,0
2016-09-07,109.91,110.95,109.42,110.79,101478,0
2016-09-08,110.35,110.35,108.42,109.46,77942,0
2016-09-09,108.64,109.01,104.78,104.81,118415,0
2016-09-12,104.9,107.53,104.9,106.84,101498,0
2016-09-13,105.98,106.16,103.11,103.11,86032,0
2016-09-14,103.42,104.2,102.97,103.53,52274,0
2016-09-15,103.24,105.42,101.66,104.55,83456,0
2016-09-16,104.65,105.58,103.15,105.4,141772,0
2016-09-19,105.75,108.01,104.93,105.6,87491,0
2016-09-20,105.76,106.3,104.92,105.46,69305,0
2016-09-21,105.87,108.06,104.12,107.59,96487,0
2016-09-22,108.55,110.21,108.26,109.89,69791,0
2016-09-23,109.72,110.13,108.5,109.4,79229,0
2016-09-26,109.11,111.39,109.11,111.02,100642,0
2016-09-27,111.27,111.43,110.19,110.74,183257,0
2016-09-28,111.15,111.89,110.63,111.84,71216,0
2016-09-29,111.39,111.65,110.01,110.84,107972,0
2016-09-30,110.93,111.34,109.69,110.55,183351,0
2016-10-03,110.07,110.34,108.36,109.15,94806,0
2016-10-04,109.19,109.19,106.75,108.01,110099,0
2016-10-05,108.3,108.3,104.33,104.58,117018,0
2016-10-06,104.25,105.28,103.39,104.6,128889,0
2016-10-07,105.01,105.85,103.23,103.62,96513,0
2016-10-10,104.04,104.84,103.59,104.05,122548,0
2016-10-11,103.88,104.17,101.7,102.63,78101,0
2016-10-12,102.69,104.93,102.69,104.11,66681,0
2016-10-13,104.08,105.18,103.94,104.49,91491,0
2016-10-14,104.44,105.17,103.9,104.31,83473,0
2016-10-17,104.22,105.49,104.22,104.9,80321,0
2016-10-18,105.65,106.36,104.97,105.82,63730,0
2016-10-19,106.1,106.84,105.66,106.06,62737,0
2016-10-20,106.1,106.41,104.93,105.28,63325,0
2016-10-21,104.58,105.36,102.67,104.57,75045,0
2016-10-24,105.15,106.66,104.62,105.05,77686,0
2016-10-25,105.13,107.47,104.37,106.32,105375,0
2016-10-26,107.29,107.36,104.43,106.72,180614,0
2016-10-27,106.66,106.66,103.63,104.06,96073,0
2016-10-28,104.33,105.9,103.89,105.59,114851,0
2016-10-31,106.1,108.3,104.25,106.87,140067,0
2016-11-01,106.74,106.74,103.06,103.82,114955,0
2016-11-02,103.7,103.95,102.18,102.26,81348,0
2016-11-03,102.57,103.32,102.17,102.9,77603,0
2016-11-04,102.85,103.59,102.56,103,82972,0
2016-11-07,104.86,105.12,103.81,104.38,100733,0
2016-11-08,104.61,105.75,102.15,104.69,97465,0
2016-11-09,102.73,105.08,101,102.61,128114,0
2016-11-10,102.81,104.19,99.61,102.63,133725,0
2016-11-11,102.82,106.03,102.7,104.33,167402,0
2016-11-14,104.43,106.26,103.58,105.31,120013,0
2016-11-15,105.33,107.01,104.06,104.97,94453,0
2016-11-16,104.97,106.3,104.02,105.8,115281,0
2016-11-17,105.58,106.73,105.34,105.9,88151,0
2016-11-18,105.79,106.5,104.97,105.99,132926,0
2016-11-21,106.15,108.1,104.51,104.95,96221,0
2016-11-22,105.23,106.97,105,106.74,91868,0
2016-11-23,105.61,106.58,105.12,106.55,60001,0
2016-11-25,106.09,108.18,106.09,107.22,37101,0
2016-11-28,106.96,109.06,105.3,108.74,90100,0
2016-11-29,108.41,110.55,108.05,110.41,79391,0
2016-11-30,109.39,109.79,107.66,108.75,92659,0
2016-12-01,108.21,108.73,105.62,106.68,90003,0
2016-12-02,106.85,108.09,106.03,106.69,88847,0
2016-12-05,106.4,107.77,106.35,107.52,109349,0
2016-12-06,107.52,109.1,107.42,107.55,146758,0
2016-12-07,108.05,110.86,107.91,109,163028,0
2016-12-08,109.01,111.3,108.36,111.28,135135,0
2016-12-09,111.2,111.74,110.01,110.93,116341,0
2016-12-12,110.72,111.79,110.05,110.97,116696,0
2016-12-13,108.86,111.87,108.86,111.48,110027,0
2016-12-14,110.88,111.25,108.21,108.31,85802,0
2016-12-15,107.78,109.82,107.51,108.95,89924,0
2016-12-16,109.61,112.17,109.61,111.82,238144,0
2016-12-19,112.65,113,111.8,112.18,97682,0
2016-12-20,112.16,113,111.32,112.76,67622,0
2016-12-21,112.43,113.53,110.8,110.81,80710,0
2016-12-22,111.06,112.33,109.31,111.21,48534,0
2016-12-23,111.1,112.08,111.07,111.74,62047,0
2016-12-27,111.35,112.77,108.57,111.42,46825,0
2016-12-28,111.76,112.33,109.57,111.03,86336,0
2016-12-29,111.36,113.57,111.36,112.19,73462,0
2016-12-30,112.48,114.99,112.48,114.17,117210,0
2017-01-03,115.06,115.13,112.07,112.87,89094,0
2017-01-04,112.82,116.01,112.82,115.77,102101,0
2017-01-05,115.07,116.44,114.11,116.35,91855,0
2017-01-06,116.28,116.65,115.15,115.51,89161,0
2017-01-09,115.55,115.55,114.16,114.79,102163,0
2017-01-10,114.6,115.85,114.48,115.26,168238,0
2017-01-11,115.36,116.07,114.47,115.1,240715,0
2017-01-12,115.59,116.32,113.67,116.01,120512,0
2017-01-13,115.59,116.71,115.42,115.9,68479,0
2017-01-17,115.83,116.61,115.32,116.5,74362,0
2017-01-18,116.4,118.33,116,117.55,89850,0
2017-01-19,116.91,119.35,115.79,116.8,130207,0
2017-01-20,116.23,118.76,116.23,118.42,96775,0
2017-01-23,118.86,119.31,117.63,117.84,113045,0
2017-01-24,117.73,118.58,116.88,117.17,115438,0
2017-01-25,117.31,117.53,115.61,116,84478,0
2017-01-26,116.03,116.5,114.81,114.96,74787,0
2017-01-27,115.48,115.48,111,111.57,121224,0
2017-01-30,110.92,111.38,109.61,109.95,112249,0
2017-01-31,109.63,111.55,109.5,109.78,191412,0
2017-02-01,109.77,110.67,108.22,108.76,130632,0
2017-02-02,108.76,110.03,108.31,109.41,116946,0
2017-02-03,109.87,110.97,109.75,110.4,96212,0
2017-02-06,110.28,110.77,109.77,109.85,60744,0
2017-02-07,109.74,111.27,108.9,109.16,91956,0
2017-02-08,109.19,109.96,108.86,109.36,117318,0
2017-02-09,109.17,110.84,108.55,109.95,134234,0
2017-02-10,110.15,111.23,110.1,110.92,66838,0
2017-02-13,111.14,112.12,110.67,111.19,65556,0
2017-02-14,111.1,112.39,109.92,111.48,127152,0
2017-02-15,110.48,111.71,109.7,111.44,58161,0
2017-02-16,111.25,113.32,111.25,113.32,77620,0
2017-02-17,113.32,115.39,112.67,113.91,121041,0
2017-02-21,113.6,115.05,113.49,114.61,93458,0
2017-02-22,113.49,115.03,112.32,112.87,85669,0
2017-02-23,112.93,113.81,112.32,113.72,88862,0
2017-02-24,113.4,114.98,113.14,114.76,62573,0
2017-02-27,114.71,117.01,114.59,115.14,73251,0
2017-02-28,115.14,115.38,113.3,113.86,82772,0
2017-03-01,113.94,115.87,113.87,115.03,83918,0
2017-03-02,114.9,116.98,114.12,115.12,64467,0
2017-03-03,115.08,115.61,113.41,114.78,58747,0
2017-03-06,114.56,114.84,113.07,114.51,65707,0
2017-03-07,114.56,114.64,113.64,113.98,56898,0
2017-03-08,113.6,113.67,111.56,111.59,45016,0
2017-03-09,111.49,112.33,109.71,109.88,55844,0
2017-03-10,109.98,111.5,108.75,109.24,55914,0
2017-03-13,109.19,110.12,107.6,109.05,54749,0
2017-03-14,109.11,110.93,108.53,109.45,146135,0
2017-03-15,109.92,111.71,109.5,110.67,240916,0
2017-03-16,110.09,111.37,109.92,110.75,118405,0
2017-03-17,110.56,111.68,110.14,111.6,277851,0
2017-03-20,111.8,112.16,111.32,111.78,63583,0
2017-03-21,111.98,113.28,110.61,110.93,84436,0
2017-03-22,110.81,111.18,109.4,111.07,89410,0
2017-03-23,111.14,113.89,110.77,112.79,73817,0
2017-03-24,112.69,113.26,110.85,112.24,98130,0
2017-03-27,111.71,113.88,110.35,111.02,93327,0
2017-03-28,110.86,112.26,109.49,112.1,94380,0
2017-03-29,111.53,112.4,110.89,112.25,68839,0
2017-03-30,112.09,112.7,109.66,112.25,179463,0
2017-03-31,112.73,113.77,111.34,113.31,114359,0
2017-04-03,113.57,114.53,112.74,113.73,104149,0
2017-04-04,113.55,114.79,113.09,114.69,108396,0
2017-04-05,114.97,116.44,114.23,116.14,146353,0
2017-04-06,116.05,116.99,115.52,116.79,108212,0
2017-04-07,116.8,118.34,114.71,117.8,97285,0
2017-04-10,118.22,118.79,117.47,118.32,76770,0
2017-04-11,118.32,119.15,117.71,118.94,94199,0
2017-04-12,118.68,119.73,118.21,118.43,82631,0
2017-04-13,118.31,119.42,117.37,117.38,80352,0
2017-04-17,117.43,119.09,117.43,119.06,61446,0
2017-04-18,119.07,119.74,118.45,118.97,81189,0
2017-04-19,119.26,119.96,118.47,118.94,110642,0
2017-04-20,119.2,119.88,117.71,119.68,84512,0
2017-04-21,119.77,120.65,118.72,120.27,92188,0
2017-04-24,121.42,122.4,117.95,119.53,89493,0
2017-04-25,119.9,120.55,118.35,120.03,49743,0
2017-04-26,121.44,124.22,120.39,121.05,324291,0
2017-04-27,120.85,122.39,120.16,120.66,116007,0
2017-04-28,120.57,120.57,119.22,120,78584,0
2017-05-01,120.29,121.44,119.78,121.13,72173,0
2017-05-02,119.34,121.95,119.34,121.01,103347,0
2017-05-03,121.15,121.15,119.18,119.81,81723,0
2017-05-04,119.58,120.08,117.68,119.21,76841,0
2017-05-05,119.45,120.7,119.43,120.45,54205,0
2017-05-08,120.48,121.47,120.2,120.92,60273,0
2017-05-09,120.66,121.33,120.22,121.23,156674,0
2017-05-10,121.38,122.94,120.84,122.16,105901,0
2017-05-11,121.9,121.9,119.3,120.42,99877,0
2017-05-12,120.16,121.05,119.37,119.72,68295,0
2017-05-15,119.68,121.52,119.68,120.18,51301,0
2017-05-16,120.35,120.35,118.82,119.58,96156,0
2017-05-17,118.97,120.47,118.97,119.45,133499,0
2017-05-18,119.99,120.29,119.02,119.81,118571,0
2017-05-19,120.05,121.69,119.47,120.76,92684,0
2017-05-22,120.72,121.89,120.72,121.46,61485,0
2017-05-23,121.7,124.24,121.7,122.71,58776,0
2017-05-24,122.93,124.12,122.76,123.24,48315,0
2017-05-25,123.43,123.79,121.98,123.21,41526,0
2017-05-26,123.34,123.34,122.19,123.06,38950,0
2017-05-30,123.09,123.4,122.12,122.73,41562,0
2017-05-31,123.12,124.82,122.35,124.68,146892,0
2017-06-01,124.59,127,123.62,126.43,135501,0
2017-06-02,126.84,129.15,126.84,128.23,150506,0
2017-06-05,127.7,128.7,126.89,127.37,102537,0
2017-06-06,127.1,128.55,125.88,127.56,100156,0
2017-06-07,127.61,128.18,127.06,127.6,76993,0
2017-06-08,127.46,127.46,125.87,127.29,92052,0
2017-06-09,126.88,130.45,125.33,129.81,146484,0
2017-06-12,129.68,131.46,129.68,130.54,113182,0
2017-06-13,130.45,131.44,127.93,131.23,130865,0
2017-06-14,131.66,133.66,130.42,131.51,124795,0
2017-06-15,130.87,132.72,130.83,132.23,80991,0
2017-06-16,131.54,132.16,130.55,131.18,174027,0
2017-06-19,131.59,132.52,130.68,131.09,63448,0
2017-06-20,130.94,131.96,129.05,130.49,91832,0
2017-06-21,130.68,133.51,129.81,132.67,198574,0
2017-06-22,132.3,133.03,130.88,131.29,125025,0
2017-06-23,131.33,132.94,131,131.32,120351,0
2017-06-26,131.72,132.09,130.52,131.84,64221,0
2017-06-27,131.68,132.04,129.71,129.99,97406,0
2017-06-28,130.29,131.5,129.71,131.48,117739,0
2017-06-29,131.16,131.42,129.46,131.02,113478,0
2017-06-30,131.53,133.23,130.85,131.57,70441,0
2017-07-03,131.82,132.33,130,131.95,70743,0
2017-07-05,131.63,132.35,129.45,130.08,88691,0
2017-07-06,129.6,132.21,127.3,127.7,90491,0
2017-07-07,128.31,129.2,128.17,128.95,88215,0
2017-07-10,128.99,129.84,126.79,128.63,119016,0
2017-07-11,128.62,129.75,126.41,128.19,99896,0
2017-07-12,128.78,130.29,126.15,129.69,94607,0
2017-07-13,129.06,130.17,128.08,128.93,71078,0
2017-07-14,129.36,130.36,128.97,129.08,107230,0
2017-07-17,129.14,130.26,128.55,129.84,145411,0
2017-07-18,129.24,130.12,128.7,129.03,217464,0
2017-07-19,129.3,130.3,128.7,129.45,173824,0
2017-07-20,129.66,130.05,128.01,128.37,108405,0
2017-07-21,129.75,129.75,127.37,128.72,90697,0
2017-07-24,128.53,129.18,127.75,127.92,111968,0
2017-07-25,127.79,128.85,126.33,128.5,72339,0
2017-07-26,127.58,131.01,126.41,129.99,121436,0
2017-07-27,130.14,132.15,129.18,131.3,107160,0
2017-07-28,131.15,132.35,130.25,132.22,87354,0
2017-07-31,132.68,133.68,131.5,133.63,93828,0
2017-08-01,133.62,135.42,133.11,135.09,91060,0
2017-08-02,134.7,135.31,133.41,133.99,67802,0
2017-08-03,133.73,134.64,132.38,132.56,85984,0
2017-08-04,132.59,133.42,131.62,132.06,75210,0
2017-08-07,132.01,132.01,129.43,131.33,54378,0
2017-08-08,130.52,131.5,130.25,130.84,84320,0
2017-08-09,131.03,131.03,129.65,130.29,71622,0
2017-08-10,129.86,131.73,129.21,130.94,121481,0
2017-08-11,131.32,131.32,128.44,129.8,65505,0
2017-08-14,131.7,132.69,130.25,132.68,52067,0
2017-08-15,132.29,132.29,130.52,131.1,68957,0
2017-08-16,131.86,132.53,130.89,131.63,71870,0
2017-08-17,131.46,131.88,130.51,130.9,66059,0
2017-08-18,129.97,130.78,129.19,130.15,77569,0
2017-08-21,130.25,131.96,129.55,131.62,46155,0
2017-08-22,131.89,132.28,131.04,131.74,53221,0
2017-08-23,131.72,133.73,131.29,133.01,63400,0
2017-08-24,133.11,133.78,131.63,131.86,71913,0
2017-08-25,132.15,132.89,131.81,132.22,33092,0
2017-08-28,132.49,133.36,131.34,132.52,70971,0
2017-08-29,132.21,133.07,131.9,132.18,49582,0
2017-08-30,132.14,133.62,131.34,133.29,49770,0
2017-08-31,133.24,134.54,132.85,134.27,78162,0
2017-09-01,134.54,135.69,134.24,135.17,70438,0
2017-09-05,135.42,136.49,133.42,133.51,85144,0
2017-09-06,133.97,134.86,133.1,133.47,52122,0
2017-09-07,133.7,134.58,133.07,133.69,65876,0
2017-09-08,133.64,135.04,132.92,134.56,47398,0
2017-09-11,134.79,136.37,134.79,136.13,95646,0
2017-09-12,136.01,136.1,133.19,133.88,66506,0
2017-09-13,133.4,134.05,132.54,132.99,54588,0
2017-09-14,133.51,135.7,132.51,134.88,75926,0
2017-09-15,135.26,135.29,133.56,135.05,121578,0
2017-09-18,135.21,135.5,134.23,135.38,49059,0
2017-09-19,135.82,136.54,134.7,136.54,172573,0
2017-09-20,136.74,137.3,136.155,136.78,76788,0
2017-09-21,136.92,137.6,136.42,136.56,69778,0
2017-09-22,136.9,137.27,134.42,134.45,62056,0
2017-09-25,134.46,137.09,134.265,135.39,124939,0
2017-09-26,135.7,136.77,134.17,134.22,80276,0
2017-09-27,134.2,134.2,132.22,133.44,139080,0
2017-09-28,133.53,134.68,132.9,133.4,127128,0
2017-09-29,133.34,133.856,132.73,133.5,145749,0
2017-10-02,133.72,136.09,132.83,135.74,92926,0
2017-10-03,135.54,136.11,134.82,135.97,91313,0
2017-10-04,135.94,136.11,134.87,135.7,65535,0
2017-10-05,135.98,136.91,134.51,135.72,85208,0
2017-10-06,135.41,135.41,133.75,135.01,76533,0
2017-10-09,135.36,136.03,135.28,135.9,49238,0
2017-10-10,136.29,137.315,134.82,135.3,97099,0
2017-10-11,135.35,136.43,135.27,135.47,85661,0
2017-10-12,135.33,136.53,135.33,136.27,81124,0
2017-10-13,136.53,136.69,135.31,135.44,142834,0
2017-10-16,135.49,136.4,134.982,135.9,59563,0
2017-10-17,135.87,136.35,134.75,134.94,76726,0
2017-10-18,134.97,136.03,134.12,135.45,114305,0
2017-10-19,135.32,135.32,134.11,134.75,68943,0
2017-10-20,134.7,135.03,133.46,134.25,66467,0
2017-10-23,134.38,134.81,132.85,134.21,55961,0
2017-10-24,134.33,135.95,132.88,132.88,125040,0
2017-10-25,132.51,135.24,131.67,133.82,86947,0
2017-10-26,133.83,134.75,132.62,133.13,66410,0
2017-10-27,133.36,135.16,133.13,134.55,58599,0
2017-10-30,133.9,133.9,130.83,131.09,103080,0
2017-10-31,131.61,133.16,131.05,132.33,108558,0
2017-11-01,132.86,134.72,132.66,134.08,68554,0
2017-11-02,134.07,134.48,133.31,134.04,84916,0
2017-11-03,132.87,135.29,132.87,133.9,150817,0
2017-11-06,133.89,134.99,133.71,134.57,60522,0
2017-11-07,134.65,135.3,133.81,134.23,111276,0
2017-11-08,133.66,135.98,133.66,135.69,109746,0
2017-11-09,135.05,135.718,133.89,134.08,57460,0
2017-11-10,133.9,134.64,133.5,133.61,110087,0
