Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.181,11.181,11.181,11.181,1722,0
2005-02-28,11.234,11.234,11.234,11.234,2867,0
2005-03-01,11.303,11.338,11.303,11.338,4298,0
2005-03-02,11.338,11.67,11.338,11.67,13471,0
2005-03-03,11.67,11.67,11.67,11.67,574,0
2005-03-04,11.67,11.846,11.67,11.846,1722,0
2005-03-08,11.706,11.836,11.706,11.827,11180,0
2005-03-09,11.8,11.8,11.8,11.8,283,0
2005-03-10,11.731,11.731,11.731,11.731,2867,0
2005-03-11,11.756,11.756,11.74,11.74,858,0
2005-03-14,11.653,11.653,11.531,11.557,8310,0
2005-03-16,11.531,11.531,11.531,11.531,1436,0
2005-03-18,11.095,11.303,11.095,11.252,5733,0
2005-03-21,11.217,11.234,11.181,11.234,3152,0
2005-03-22,11.234,11.234,11.234,11.234,574,0
2005-03-23,11.181,11.181,11.13,11.164,6879,0
2005-03-24,11.252,11.252,11.181,11.181,2292,0
2005-03-28,11.217,11.234,11.217,11.234,1146,0
2005-03-29,11.164,11.164,11.13,11.13,3727,0
2005-03-30,11.095,11.095,11.095,11.095,574,0
2005-03-31,11.164,11.181,11.13,11.173,6593,0
2005-04-01,11.234,11.338,11.234,11.338,1436,0
2005-04-04,11.338,11.338,11.252,11.252,858,0
2005-04-05,11.252,11.252,11.164,11.164,2867,0
2005-04-07,11.13,11.13,11.13,11.13,283,0
2005-04-08,11.085,11.085,11.085,11.085,2004,0
2005-04-11,11.095,11.095,11.095,11.095,283,0
2005-04-12,11.076,11.13,11.076,11.095,11180,0
2005-04-13,11.146,11.146,11.146,11.146,574,0
2005-04-14,11.164,11.164,11.112,11.13,10891,0
2005-04-15,11.181,11.181,11.181,11.181,1436,0
2005-04-18,11.146,11.146,11.13,11.13,574,0
2005-04-19,11.181,11.181,11.181,11.181,283,0
2005-04-20,11.146,11.199,11.112,11.112,5447,0
2005-04-21,11.095,11.095,10.85,10.85,9174,0
2005-04-22,10.815,10.815,10.815,10.815,1436,0
2005-04-25,10.815,10.815,10.815,10.815,574,0
2005-04-26,10.797,10.85,10.797,10.85,6306,0
2005-04-27,10.815,10.815,10.781,10.781,1722,0
2005-04-28,10.764,10.764,10.764,10.764,1436,0
2005-04-29,10.726,10.726,10.641,10.641,24362,0
2005-05-02,10.59,10.596,10.536,10.572,10606,0
2005-05-03,10.572,10.572,10.572,10.572,1436,0
2005-05-04,10.501,10.501,10.396,10.396,8026,0
2005-05-05,10.396,10.396,10.378,10.378,9461,0
2005-05-09,10.37,10.37,10.311,10.311,2292,0
2005-05-10,10.221,10.221,10.169,10.187,7166,0
2005-05-11,10.239,10.311,10.239,10.311,2292,0
2005-05-12,10.256,10.256,10.029,10.029,10318,0
2005-05-13,9.978,9.978,9.978,9.978,1436,0
2005-05-16,9.978,9.978,9.891,9.909,27232,0
2005-05-17,9.567,9.716,9.567,9.716,49589,0
2005-05-18,9.751,10.204,9.751,10.204,22356,0
2005-05-19,10.118,10.37,10.118,10.37,5733,0
2005-05-20,10.413,10.466,10.413,10.466,858,0
2005-05-23,10.363,10.363,10.256,10.293,4014,0
2005-05-24,10.256,10.328,10.256,10.328,4014,0
2005-05-25,10.293,10.293,10.204,10.204,2004,0
2005-05-26,10.293,10.311,10.204,10.311,2867,0
2005-05-31,10.328,10.328,10.293,10.293,574,0
2005-06-01,10.344,10.37,10.328,10.328,1436,0
2005-06-02,10.256,10.256,10.256,10.256,2292,0
2005-06-03,10.221,10.293,10.221,10.256,5447,0
2005-06-06,10.187,10.187,10.187,10.187,574,0
2005-06-07,10.118,10.118,10.118,10.118,858,0
2005-06-09,10.118,10.118,10.118,10.118,283,0
2005-06-14,10.204,10.554,10.204,10.466,33247,0
2005-06-15,10.554,10.605,10.554,10.605,1436,0
2005-06-16,10.554,10.554,10.501,10.501,1436,0
2005-06-17,10.466,10.466,10.466,10.466,283,0
2005-06-20,10.466,10.466,10.466,10.466,574,0
2005-06-21,10.43,10.43,10.43,10.43,1146,0
2005-06-23,10.396,10.396,10.328,10.328,21784,0
2005-06-27,10.328,10.344,10.221,10.221,26945,0
2005-06-28,10.084,10.187,10.084,10.177,6017,0
2005-06-29,10.118,10.118,10.118,10.118,1436,0
2005-06-30,10.048,10.048,10.038,10.048,5162,0
2005-07-01,10.029,10.029,10.029,10.029,283,0
2005-07-05,9.978,10.109,9.943,10.109,7737,0
2005-07-07,10.169,10.169,10.169,10.169,858,0
2005-07-08,10.15,10.15,10.15,10.15,1146,0
2005-07-11,10.221,10.275,10.221,10.256,4874,0
2005-07-12,10.256,10.275,10.169,10.196,15190,0
2005-07-13,10.239,10.239,10.221,10.239,3437,0
2005-07-14,10.239,10.311,10.221,10.221,12327,0
2005-07-15,10.204,10.23,10.204,10.204,8883,0
2005-07-18,10.221,10.221,10.221,10.221,574,0
2005-07-21,10.239,10.275,10.239,10.265,5162,0
2005-07-22,10.302,10.302,10.302,10.302,283,0
2005-07-25,10.302,10.302,10.302,10.302,283,0
2005-07-27,10.311,10.59,10.311,10.59,8310,0
2005-07-28,10.622,11.164,10.622,11.076,12612,0
2005-07-29,11.024,11.164,11.024,11.164,3727,0
2005-08-01,11.112,11.156,11.006,11.041,11464,0
2005-08-02,11.006,11.024,11.006,11.024,16054,0
2005-08-03,11.024,11.024,11.024,11.024,574,0
2005-08-04,11.024,11.024,11.006,11.006,1436,0
2005-08-05,10.92,10.981,10.92,10.92,2579,0
2005-08-08,10.973,10.973,10.964,10.973,2004,0
2005-08-09,11.024,11.076,11.024,11.041,1436,0
2005-08-11,11.076,11.076,11.076,11.076,574,0
2005-08-15,11.095,11.156,11.095,11.112,4874,0
2005-08-16,11.112,11.146,11.112,11.146,858,0
2005-08-17,11.164,11.164,11.164,11.164,283,0
2005-08-18,11.19,11.19,11.146,11.146,1436,0
2005-08-22,11.181,11.181,11.164,11.164,1722,0
2005-08-23,11.156,11.156,11.13,11.13,3152,0
2005-08-24,11.13,11.13,11.13,11.13,283,0
2005-08-25,11.156,11.156,11.104,11.104,2292,0
2005-08-29,11.146,11.146,11.146,11.146,283,0
2005-08-31,11.146,11.164,11.146,11.164,6879,0
2005-09-01,11.164,11.164,11.164,11.164,574,0
2005-09-02,11.181,11.181,11.181,11.181,283,0
2005-09-06,11.164,11.164,11.164,11.164,1722,0
2005-09-07,11.164,11.164,11.164,11.164,1146,0
2005-09-08,11.13,11.252,11.058,11.252,6017,0
2005-09-14,11.286,11.286,11.286,11.286,283,0
2005-09-16,11.286,11.461,11.286,11.443,6017,0
2005-09-19,11.47,11.531,11.443,11.443,4014,0
2005-09-21,11.443,11.479,11.443,11.479,858,0
2005-09-23,11.451,11.451,11.451,11.451,2292,0
2005-09-26,11.487,11.531,11.487,11.531,1722,0
2005-09-28,11.39,11.443,11.39,11.443,2867,0
2005-09-30,11.47,11.581,11.47,11.581,6017,0
2005-10-04,11.616,11.616,11.616,11.616,574,0
2005-10-05,11.616,11.616,11.581,11.581,1146,0
2005-10-07,11.6,11.616,11.6,11.616,574,0
2005-10-11,11.581,11.581,11.581,11.581,283,0
2005-10-12,11.581,11.581,11.581,11.581,574,0
2005-10-13,11.6,11.616,11.6,11.6,3437,0
2005-10-14,11.634,11.67,11.634,11.634,4014,0
2005-10-18,11.6,11.6,11.6,11.6,2867,0
2005-10-19,11.581,11.581,11.566,11.566,2004,0
2005-10-20,11.566,11.566,11.566,11.566,9461,0
2005-10-24,11.566,11.566,11.566,11.566,8026,0
2005-10-25,11.566,11.566,11.566,11.566,5447,0
2005-10-26,11.566,11.566,11.566,11.566,283,0
2005-10-27,11.566,11.566,11.566,11.566,5733,0
2005-10-31,11.548,11.548,11.479,11.531,12898,0
2005-11-02,11.495,11.495,11.495,11.495,7166,0
2005-11-03,11.531,11.653,11.531,11.653,10606,0
2005-11-04,11.687,12.63,11.687,12.594,24362,0
2005-11-07,12.662,13.694,12.662,13.101,25512,0
2005-11-08,13.022,13.065,13.022,13.022,1146,0
2005-11-09,13.169,14.321,13.169,13.781,9461,0
2005-11-10,13.781,13.781,13.64,13.64,1146,0
2005-11-11,13.518,13.606,13.518,13.606,858,0
2005-11-14,13.606,13.606,12.908,13.013,8883,0
2005-11-15,12.996,13.267,12.996,13.258,5162,0
2005-11-16,13.258,13.292,13.258,13.292,1722,0
2005-11-17,13.362,13.362,13.292,13.292,6306,0
2005-11-18,13.222,13.292,13.222,13.292,5733,0
2005-11-21,13.23,13.239,13.222,13.23,6593,0
2005-11-22,13.084,13.169,13.084,13.169,2292,0
2005-11-23,13.327,13.824,13.327,13.606,10318,0
2005-11-25,13.781,14.127,13.781,14.127,3437,0
2005-11-28,14.042,14.303,13.991,14.293,6017,0
2005-11-29,14.127,15.699,14.127,14.408,19489,0
2005-11-30,14.408,14.478,14.408,14.445,1146,0
2005-12-01,14.566,14.654,14.566,14.654,574,0
2005-12-02,14.827,14.827,14.654,14.654,3727,0
2005-12-05,14.654,14.968,14.654,14.968,4298,0
2005-12-06,14.993,15.087,14.993,15.087,2004,0
2005-12-07,15.001,15.001,15.001,15.001,1436,0
2005-12-08,14.827,15.001,14.827,15.001,1722,0
2005-12-09,15.001,15.001,15.001,15.001,1146,0
2005-12-13,15.176,15.176,15.176,15.176,1146,0
2005-12-14,15.176,15.176,15.176,15.176,283,0
2005-12-15,15.106,15.106,15.036,15.036,574,0
2005-12-16,15.001,15.001,14.654,14.654,16340,0
2005-12-19,14.739,14.827,14.687,14.687,1146,0
2005-12-20,14.618,15.001,14.618,15.001,12898,0
2005-12-21,15.036,15.176,14.495,14.654,6017,0
2005-12-22,14.486,14.486,14.478,14.478,2004,0
2005-12-23,14.654,14.654,14.654,14.654,283,0
2005-12-27,14.511,14.654,14.511,14.654,858,0
2005-12-28,14.636,14.636,14.636,14.636,283,0
2005-12-30,14.549,14.618,14.549,14.618,2292,0
2006-01-03,14.757,14.757,14.672,14.672,2867,0
2006-01-04,14.583,14.654,14.583,14.654,858,0
2006-01-05,14.566,14.566,14.39,14.399,1722,0
2006-01-06,14.39,14.39,14.39,14.39,4298,0
2006-01-09,14.137,14.137,14.127,14.127,2292,0
2006-01-10,14.127,14.127,14.127,14.127,858,0
2006-01-11,13.955,13.955,13.694,13.694,5162,0
2006-01-12,13.606,13.606,13.258,13.431,5162,0
2006-01-13,13.518,13.606,13.431,13.431,4014,0
2006-01-17,13.274,13.676,13.258,13.64,5447,0
2006-01-18,13.598,13.598,13.431,13.431,574,0
2006-01-19,13.431,13.781,13.431,13.781,2004,0
2006-01-24,13.919,13.955,13.919,13.955,2292,0
2006-01-25,13.955,13.955,13.729,13.729,6593,0
2006-01-26,13.868,13.868,13.431,13.431,6879,0
2006-01-27,13.274,13.423,13.274,13.415,1436,0
2006-01-30,13.327,13.344,13.258,13.344,2292,0
2006-01-31,13.518,13.606,13.518,13.606,2004,0
2006-02-01,13.781,13.955,13.781,13.955,4014,0
2006-02-02,13.781,13.781,13.781,13.781,574,0
2006-02-03,13.606,13.606,13.431,13.606,2579,0
2006-02-06,13.658,13.711,13.658,13.711,574,0
2006-02-07,13.606,13.781,13.258,13.781,5447,0
2006-02-08,13.431,13.781,13.431,13.781,574,0
2006-02-13,13.781,13.955,13.781,13.955,24935,0
2006-02-14,13.955,14.042,13.955,14.008,14905,0
2006-02-15,13.85,13.955,13.85,13.955,2292,0
2006-02-16,13.676,13.955,13.676,13.955,13184,0
2006-02-17,14.06,14.109,13.991,14.025,2867,0
2006-02-21,13.991,14.094,13.606,13.606,11464,0
2006-02-23,13.781,13.868,13.781,13.868,858,0
2006-02-27,13.937,13.955,13.937,13.955,1436,0
2006-02-28,13.955,13.955,13.781,13.781,1146,0
2006-03-01,13.606,13.781,13.606,13.781,1146,0
2006-03-06,13.919,13.919,13.919,13.919,283,0
2006-03-07,13.955,14.127,13.868,14.052,41274,0
2006-03-08,14.127,14.127,13.606,13.885,15190,0
2006-03-09,14.06,14.303,14.042,14.303,45004,0
2006-03-10,14.566,16.397,14.566,16.224,30956,0
2006-03-13,16.257,17.792,16.257,17.706,25226,0
2006-03-14,18.318,18.838,17.654,18.142,21497,0
2006-03-15,18.318,20.234,18.142,19.702,46150,0
2006-03-16,19.869,20.408,19.065,19.065,23218,0
2006-03-17,19.014,19.014,16.397,17.269,57897,0
2006-03-20,17.443,18.142,17.33,17.792,20637,0
2006-03-21,17.758,18.038,17.358,17.792,12327,0
2006-03-22,17.792,17.984,17.443,17.758,4586,0
2006-03-23,17.529,17.879,17.269,17.879,6593,0
2006-03-24,17.951,19.101,17.951,18.318,23792,0
2006-03-27,19.014,19.188,18.105,18.97,41564,0
2006-03-28,19.275,20.234,19.275,20.079,21211,0
2006-03-29,20.234,20.444,18.927,19.275,53887,0
2006-03-30,19.257,19.886,19.257,19.886,10891,0
2006-03-31,19.869,19.886,19.71,19.886,11180,0
2006-04-03,20.062,20.234,19.625,19.878,14905,0
2006-04-04,19.878,19.878,18.318,19.406,15480,0
2006-04-05,19.188,19.363,19.014,19.249,9974,0
2006-04-06,19.275,19.275,18.838,18.883,7453,0
2006-04-07,18.665,19.014,18.318,18.518,7682,0
2006-04-10,18.621,19.275,18.553,19.275,8714,0
2006-04-11,19.101,19.886,19.101,19.869,5618,0
2006-04-12,19.625,19.886,19.625,19.886,14335,0
2006-04-13,19.843,19.886,19.625,19.79,4586,0
2006-04-17,19.798,20.217,19.79,19.886,30154,0
2006-04-18,19.972,19.972,19.753,19.753,13985,0
2006-04-19,19.625,19.972,19.625,19.702,8026,0
2006-04-20,19.702,19.972,19.492,19.582,7682,0
2006-04-21,19.582,19.635,19.128,19.554,32446,0
2006-04-24,19.45,19.536,19.037,19.224,7566,0
2006-04-25,19.145,20.498,19.145,20.398,22701,0
2006-04-26,20.19,20.19,19.625,19.625,10662,0
2006-04-27,19.798,20.062,19.563,19.886,29697,0
2006-04-28,19.625,20.19,19.625,20.183,9860,0
2006-05-01,20.183,20.69,20.173,20.652,17886,0
2006-05-02,20.541,23.103,20.541,23.052,53426,0
2006-05-03,23.461,25.337,23.461,24.901,45176,0
2006-05-04,25.073,25.073,23.915,24.204,8371,0
2006-05-05,24.403,24.596,24.204,24.422,15361,0
2006-05-08,24.238,24.682,23.374,24.291,33361,0
2006-05-09,24.291,24.422,23.897,24.323,7224,0
2006-05-10,24.422,25.166,24.089,24.422,23961,0
2006-05-11,24.639,24.639,23.871,23.943,6537,0
2006-05-12,23.724,23.897,23.112,23.287,8371,0
2006-05-15,23.112,23.678,22.808,23.55,6995,0
2006-05-16,23.541,23.768,23.244,23.244,9515,0
2006-05-17,23.112,23.41,21.979,22.355,18115,0
2006-05-18,22.241,22.241,21.082,21.559,15825,0
2006-05-19,21.585,21.585,18.318,19.946,35316,0
2006-05-22,19.728,20.025,19.119,19.319,12267,0
2006-05-23,19.188,20.062,18.325,18.665,6179,0
2006-05-24,18.325,18.536,17.968,18.445,14533,0
2006-05-25,18.099,20.932,18.099,18.91,5666,0
2006-05-26,18.567,19.625,18.567,19.319,9797,0
2006-05-30,19.257,20.846,19.215,20.147,6628,0
2006-05-31,20.297,22.014,20.297,22.014,7280,0
2006-06-01,21.952,23.094,21.952,22.729,4357,0
2006-06-02,23.112,23.112,21.658,21.658,6429,0
2006-06-05,21.113,21.221,19.625,19.625,13721,0
2006-06-06,19.188,19.921,18.945,19.511,7089,0
2006-06-07,18.647,18.754,17.714,18.123,9542,0
2006-06-08,17.453,18.309,17.453,17.991,4944,0
2006-06-09,17.443,19.037,17.443,17.977,3432,0
2006-06-12,17.8,18.553,17.131,17.608,5572,0
2006-06-13,17.749,18.453,17.749,18.42,9372,0
2006-06-14,20.034,20.034,18.245,19.3,1289,0
2006-06-15,18.325,19.319,18.325,19.319,3693,0
2006-06-16,19.625,19.851,18.681,19.851,6220,0
2006-06-19,20.025,20.062,19.293,19.415,14681,0
2006-06-20,21.306,21.306,18.838,20.217,8493,0
2006-06-21,20.759,20.759,18.49,19.3,4767,0
2006-06-22,20.541,20.541,18.612,19.161,8755,0
2006-06-23,19.502,19.684,19.161,19.319,6955,0
2006-06-26,19.319,19.771,18.621,19.771,8769,0
2006-06-27,19.861,20.183,19.363,19.528,15978,0
2006-06-28,19.771,20.314,18.7,18.769,32632,0
2006-06-29,18.629,19.702,18.09,19.056,372110,0
2006-06-30,19.101,19.424,18.169,18.169,649077,0
2006-07-03,19.3,19.397,17.503,17.723,78800,0
2006-07-05,17.592,18.09,17.051,17.48,380888,0
2006-07-06,17.584,17.886,16.781,16.902,66902,0
2006-07-07,16.902,17.224,16.902,17.032,22053,0
2006-07-10,17.224,17.758,17.051,17.584,12650,0
2006-07-11,17.512,17.706,17.512,17.584,7431,0
2006-07-12,17.529,17.687,17.462,17.599,9038,0
2006-07-13,17.496,17.496,16.571,16.571,18566,0
2006-07-14,16.448,20.025,16.134,16.754,23721,0
2006-07-17,16.746,18.185,16.746,17.233,24773,0
2006-07-18,17.183,17.52,15.706,17.303,22863,0
2006-07-19,17.599,18.193,17.47,17.837,12768,0
2006-07-20,17.67,17.828,17.051,17.224,59046,0
2006-07-21,16.867,16.902,15.778,15.96,1303567,0
2006-07-24,16.153,16.162,15.75,15.769,43493,0
2006-07-25,15.805,16.406,15.306,16.257,97042,0
2006-07-26,16.415,16.415,16.014,16.075,86087,0
2006-07-27,16.257,16.257,15.759,15.987,33347,0
2006-07-28,15.917,16.431,15.917,16.224,17016,0
2006-07-31,16.066,16.485,16.014,16.205,90447,0
2006-08-01,16.153,16.554,15.917,16.058,78569,0
2006-08-02,16.118,16.326,15.917,16.134,97913,0
2006-08-03,15.951,16.224,15.951,16.118,28850,0
2006-08-04,16.275,16.754,16.134,16.52,198121,0
2006-08-07,16.431,16.658,16.31,16.658,194756,0
2006-08-08,16.537,16.658,16.495,16.52,40721,0
2006-08-09,16.73,16.73,16.495,16.561,139902,0
2006-08-10,16.571,16.606,16.495,16.495,20712,0
2006-08-11,16.504,16.546,15.614,16.422,46667,0
2006-08-14,16.529,16.561,16.439,16.554,23760,0
2006-08-15,16.658,16.658,16.504,16.561,26040,0
2006-08-16,16.571,16.606,16.397,16.512,43185,0
2006-08-17,16.485,16.658,16.485,16.598,191151,0
2006-08-18,16.571,16.781,16.571,16.746,33329,0
2006-08-21,16.58,16.631,16.37,16.589,16927,0
2006-08-22,16.571,16.571,16.275,16.495,18941,0
2006-08-23,16.448,16.561,16.091,16.284,15724,0
2006-08-24,16.284,16.37,15.848,16.066,13791,0
2006-08-25,16.005,16.38,16.005,16.162,58701,0
2006-08-28,16.205,16.37,16.014,16.353,17378,0
2006-08-29,16.397,16.431,15.874,16.343,29153,0
2006-08-30,15.942,16.561,15.942,16.431,12961,0
2006-08-31,16.431,16.431,15.987,16.041,18499,0
2006-09-01,16.058,16.37,16.058,16.17,17236,0
2006-09-05,16.241,16.406,16.224,16.389,24951,0
2006-09-06,16.266,16.422,16.127,16.248,33720,0
2006-09-07,16.241,16.415,16.224,16.266,11018,0
2006-09-08,16.233,16.275,15.987,16.179,18848,0
2006-09-11,16.134,16.422,16.134,16.361,13940,0
2006-09-12,16.32,16.495,16.109,16.334,16971,0
2006-09-13,16.134,16.37,16.134,16.37,13837,0
2006-09-14,16.284,16.415,16.188,16.31,12768,0
2006-09-15,16.389,16.476,15.84,15.968,54455,0
2006-09-18,15.977,16.32,15.977,16.188,21926,0
2006-09-19,16.143,16.529,15.43,15.856,41302,0
2006-09-20,15.951,16.233,14.687,15.28,68102,0
2006-09-21,15.28,15.647,15.167,15.438,73912,0
2006-09-22,15.377,15.377,14.827,15.061,80609,0
2006-09-25,15.036,15.968,15.036,15.769,66275,0
2006-09-26,15.769,16.38,15.769,15.917,43487,0
2006-09-27,15.796,15.848,15.298,15.84,64882,0
2006-09-28,15.716,16.764,15.639,16.439,78403,0
2006-09-29,16.275,16.422,15.874,16.118,55123,0
2006-10-02,16.118,16.241,15.96,16.109,43011,0
2006-10-03,15.96,16.266,15.786,16.179,56659,0
2006-10-04,16.248,16.554,16.041,16.512,49662,0
2006-10-05,16.561,16.571,16.049,16.571,49690,0
2006-10-06,16.571,16.92,16.561,16.79,31412,0
2006-10-09,16.832,16.867,16.73,16.816,35844,0
2006-10-10,16.877,16.911,16.571,16.589,27112,0
2006-10-11,16.476,16.675,16.361,16.467,20151,0
2006-10-12,16.476,16.885,16.406,16.885,32589,0
2006-10-13,16.92,17.33,16.703,17.077,32303,0
2006-10-16,17.015,17.015,16.406,16.675,30048,0
2006-10-17,16.666,16.666,16.485,16.658,18326,0
2006-10-18,16.721,16.721,16.406,16.606,32212,0
2006-10-19,16.598,16.92,16.529,16.79,28426,0
2006-10-20,16.79,16.885,16.631,16.712,19148,0
2006-10-23,16.648,16.859,16.537,16.615,24839,0
2006-10-24,16.52,17.618,16.179,17.157,78947,0
2006-10-25,16.571,17.157,16.571,16.92,45585,0
2006-10-26,17.015,17.183,16.807,16.965,28302,0
2006-10-27,16.965,17.618,16.965,17.349,47574,0
2006-10-30,17.183,17.34,17.007,17.095,23920,0
2006-10-31,17.215,17.409,16.798,16.867,38077,0
2006-11-01,18.291,20.365,18.08,19.275,353576,0
2006-11-02,19.145,20.881,19.145,19.946,156477,0
2006-11-03,20.062,20.731,19.963,20.244,47786,0
2006-11-06,20.373,20.713,19.616,19.913,130736,0
2006-11-07,19.878,20.671,19.79,19.843,78505,0
2006-11-08,19.781,20.062,19.781,20.062,29137,0
2006-11-09,20.087,20.541,19.886,20.425,48875,0
2006-11-10,20.48,21.457,20.48,21.423,64370,0
2006-11-13,21.44,22.031,21.44,21.692,50186,0
2006-11-14,21.778,22.457,21.449,22.213,135130,0
2006-11-15,22.275,22.676,22.119,22.347,52693,0
2006-11-16,22.502,22.894,22.241,22.676,31041,0
2006-11-17,22.676,23.218,22.347,23.069,65149,0
2006-11-20,23.137,23.175,22.65,22.974,95213,0
2006-11-21,22.894,24.125,22.894,24.054,67846,0
2006-11-22,24.142,24.142,23.678,23.985,31947,0
2006-11-24,23.985,24.422,23.915,24.422,21297,0
2006-11-27,24.299,25.292,24.142,24.212,137701,0
2006-11-28,24.204,24.795,24.204,24.692,64045,0
2006-11-29,24.771,26.156,24.771,26.132,78948,0
2006-11-30,26.071,26.099,24.58,24.771,113249,0
2006-12-01,24.91,25.415,24.071,25.266,82562,0
2006-12-04,25.292,25.292,24.692,24.953,98440,0
2006-12-05,24.928,24.928,24.508,24.857,77395,0
2006-12-06,24.814,25.147,24.647,24.771,123820,0
2006-12-07,24.849,24.849,23.341,23.826,108731,0
2006-12-08,23.715,24.196,23.715,23.844,24192,0
2006-12-11,23.733,24.447,23.678,23.888,67701,0
2006-12-12,23.952,24.455,23.594,24.089,51295,0
2006-12-13,24.238,24.655,23.915,24.299,76691,0
2006-12-14,24.438,25.704,24.396,25.1,374736,0
2006-12-15,25.722,25.722,24.787,25.189,129153,0
2006-12-18,25.292,25.459,25.014,25.301,122486,0
2006-12-19,25.292,25.318,24.795,25.258,63576,0
2006-12-20,25.222,25.704,25.083,25.179,40320,0
2006-12-21,25.249,25.356,24.787,24.946,22850,0
2006-12-22,24.988,25.399,24.988,25.399,12410,0
2006-12-26,25.399,25.713,25.179,25.31,40214,0
2006-12-27,25.423,25.563,25.092,25.166,45875,0
2006-12-28,25.083,25.292,24.873,24.946,61398,0
2006-12-29,25.048,25.555,24.953,25.555,62314,0
2007-01-03,25.555,27.31,25.065,26.865,268990,0
2007-01-04,27.293,27.901,26.671,27.141,223469,0
2007-01-05,27.125,27.176,26.638,26.706,81113,0
2007-01-08,26.802,27.474,26.662,27.326,80157,0
2007-01-09,27.193,27.578,27.029,27.368,68592,0
2007-01-10,27.266,27.302,26.724,26.948,59510,0
2007-01-11,27.116,27.403,26.75,26.916,120261,0
2007-01-12,26.994,26.994,26.865,26.948,77065,0
2007-01-16,27.002,27.037,26.837,26.873,92550,0
2007-01-17,26.908,26.94,26.289,26.323,71207,0
2007-01-18,26.374,26.374,23.67,24.098,192441,0
2007-01-19,24.098,24.422,22.772,23.906,233379,0
2007-01-22,23.836,24.116,22.084,22.466,179912,0
2007-01-23,22.537,23.374,22.528,23.201,188509,0
2007-01-24,23.287,24.726,22.91,24.438,251122,0
2007-01-25,24.369,25.616,24.23,25.337,122395,0
2007-01-26,25.292,25.643,24.937,25.634,78761,0
2007-01-29,25.66,27.211,25.512,26.783,113568,0
2007-01-30,26.716,27.047,26.428,27.037,76569,0
2007-01-31,26.948,27.02,25.852,26.199,69837,0
2007-02-01,26.298,26.802,26.114,26.233,49288,0
2007-02-02,26.298,27.101,26.298,27.065,123227,0
2007-02-05,26.933,27.526,26.758,26.829,58863,0
2007-02-06,26.81,27.083,26.802,26.948,35857,0
2007-02-07,26.847,27.116,26.602,26.602,54298,0
2007-02-08,26.671,26.865,26.365,26.69,29764,0
2007-02-09,26.671,27.029,26.081,26.191,29910,0
2007-02-12,26.165,26.243,25.292,25.589,72930,0
2007-02-13,25.643,27.037,25.643,26.647,69728,0
2007-02-14,26.611,26.732,26.148,26.165,36137,0
2007-02-15,26.365,27.037,26.217,26.958,117686,0
2007-02-16,26.958,27.211,26.925,26.967,46854,0
2007-02-20,27.037,27.228,26.638,26.724,78282,0
2007-02-21,26.741,26.741,25.432,25.861,81416,0
2007-02-22,25.835,26.592,25.771,26.478,50848,0
2007-02-23,26.478,26.478,25.503,25.835,79677,0
2007-02-26,25.741,25.835,25.292,25.798,65328,0
2007-02-27,25.382,26.524,23.094,23.654,90395,0
2007-02-28,23.55,24.647,22.711,24.596,81435,0
2007-03-01,24.413,25.156,24.413,24.709,34951,0
2007-03-02,23.969,24.151,21.491,22.102,582034,0
2007-03-05,21.943,22.067,21.29,21.331,266333,0
2007-03-06,21.55,21.901,20.68,20.697,140351,0
2007-03-07,20.75,22.146,20.713,21.935,169481,0
2007-03-08,21.979,22.266,21.631,22.146,98348,0
2007-03-09,22.102,22.119,21.423,22.004,75586,0
2007-03-12,22.475,23.733,22.44,23.541,106723,0
2007-03-13,23.442,23.442,22.355,22.511,55788,0
2007-03-14,22.381,22.475,22.004,22.373,50932,0
2007-03-15,22.373,22.373,22.128,22.258,30748,0
2007-03-16,22.25,22.389,22.067,22.31,106348,0
2007-03-19,22.328,22.328,22.058,22.137,45149,0
2007-03-20,22.205,22.765,22.084,22.667,54354,0
2007-03-21,22.608,22.901,22.6,22.818,65236,0
2007-03-22,22.765,23.21,22.685,23.078,86939,0
2007-03-23,23.01,23.147,22.901,23.027,93985,0
2007-03-26,23.044,23.121,22.78,22.877,38682,0
2007-03-27,22.938,23.112,22.818,22.991,84635,0
2007-03-28,23.626,23.626,22.528,22.702,105106,0
2007-03-29,22.765,22.799,22.373,22.425,42051,0
2007-03-30,22.416,22.826,22.111,22.79,72201,0
2007-04-02,22.808,22.808,22.241,22.416,68061,0
2007-04-03,22.494,22.826,22.179,22.667,78550,0
2007-04-04,22.738,23.296,22.241,22.685,74613,0
2007-04-05,22.572,23.069,22.572,22.947,56743,0
2007-04-09,22.947,23.314,22.79,23.112,137117,0
2007-04-10,23.184,23.192,22.433,22.528,125854,0
2007-04-11,22.545,22.554,22.161,22.302,113867,0
2007-04-12,22.232,22.885,22.161,22.494,104546,0
2007-04-13,22.457,22.938,22.258,22.808,74835,0
2007-04-16,22.852,23.331,22.711,22.808,76925,0
2007-04-17,22.738,23.129,22.572,22.626,37581,0
2007-04-18,22.494,22.808,22.241,22.449,23956,0
2007-04-19,22.293,22.457,21.839,22.32,27775,0
2007-04-20,22.25,22.634,22.067,22.293,45261,0
2007-04-23,22.213,22.433,22.094,22.094,30928,0
2007-04-24,22.153,22.738,22.067,22.581,207747,0
2007-04-25,22.835,22.844,22.398,22.449,65952,0
2007-04-26,22.457,23.235,22.457,22.756,43119,0
2007-04-27,22.738,23.01,22.179,22.213,45815,0
2007-04-30,22.067,22.634,21.883,22.014,64002,0
2007-05-01,21.935,22.407,21.849,22.337,60971,0
2007-05-02,22.407,23.287,22.205,22.363,91327,0
2007-05-03,22.363,22.52,21.952,22.389,145808,0
2007-05-04,23.879,24.78,22.528,22.957,171548,0
2007-05-07,24.323,24.857,24.036,24.178,178913,0
2007-05-08,24.089,24.857,24.028,24.84,71922,0
2007-05-09,24.692,24.795,24.062,24.08,44766,0
2007-05-10,23.969,24.857,23.559,24.613,124682,0
2007-05-11,24.857,24.946,24.196,24.247,47603,0
2007-05-14,24.422,24.857,24.142,24.196,63963,0
2007-05-15,24.098,24.387,23.697,24.22,58944,0
2007-05-16,24.263,24.263,23.296,23.532,49330,0
2007-05-17,23.541,23.618,22.023,22.485,167930,0
2007-05-18,22.6,22.974,22.232,22.72,87583,0
2007-05-21,22.65,23.577,22.65,23.442,55090,0
2007-05-22,23.341,24.16,23.287,23.844,39839,0
2007-05-23,23.969,24.639,23.724,23.803,47746,0
2007-05-24,23.897,24.744,23.635,23.715,48058,0
2007-05-25,23.906,24.831,23.906,24.22,54186,0
2007-05-29,24.387,24.787,24.342,24.771,54969,0
2007-05-30,24.647,24.692,24.282,24.508,19519,0
2007-05-31,24.536,24.946,24.413,24.744,39205,0
2007-06-01,25.083,25.147,24.133,24.622,38819,0
2007-06-04,24.316,25.065,24.316,24.744,52323,0
2007-06-05,24.709,24.857,24.187,24.342,42279,0
2007-06-06,24.255,24.596,23.505,23.836,61435,0
2007-06-07,23.75,23.969,23.419,23.559,93122,0
2007-06-08,23.577,23.943,23.505,23.635,53776,0
2007-06-11,23.577,23.687,23.461,23.514,99935,0
2007-06-12,23.401,23.778,23.401,23.532,86513,0
2007-06-13,23.55,23.906,23.129,23.496,57144,0
2007-06-14,23.568,24.106,23.461,23.985,65125,0
2007-06-15,24.387,24.997,24.23,24.536,106472,0
2007-06-18,24.491,25.537,24.178,25.198,81469,0
2007-06-19,25.138,25.301,24.771,25.073,56534,0
2007-06-20,25.179,25.555,24.78,24.919,83071,0
2007-06-21,24.892,25.174,24.396,24.422,62207,0
2007-06-22,24.474,24.865,23.871,24.187,593861,0
2007-06-25,24.116,24.805,24.019,24.062,79081,0
2007-06-26,24.187,25.222,24.089,24.718,55384,0
2007-06-27,24.682,25.94,24.22,25.895,83037,0
2007-06-28,25.94,25.974,24.901,25.189,47717,0
2007-06-29,25.292,25.292,24.726,24.98,64100,0
2007-07-02,25.292,26.392,25.138,25.713,92058,0
2007-07-03,25.807,26.243,25.522,25.546,64890,0
2007-07-05,25.597,25.948,25.174,25.816,46819,0
2007-07-06,25.816,26.532,25.459,26.016,35945,0
2007-07-09,26.106,26.106,25.597,25.756,39355,0
2007-07-10,25.45,25.546,24.84,24.882,97372,0
2007-07-11,24.814,24.946,24.455,24.857,45327,0
2007-07-12,25.006,25.266,24.491,25.266,34556,0
2007-07-13,25.156,25.249,24.655,25.006,37406,0
2007-07-16,24.98,25.031,24.369,24.396,36689,0
2007-07-17,24.351,24.629,24.019,24.323,38883,0
2007-07-18,24.255,24.255,23.55,23.906,54161,0
2007-07-19,24.17,24.953,24.003,24.91,35252,0
2007-07-20,24.857,24.857,23.724,24.474,59251,0
2007-07-23,24.596,25.249,24.544,24.682,35942,0
2007-07-24,24.629,25.198,23.778,23.961,89969,0
2007-07-25,24.098,24.282,23.626,24.028,49598,0
2007-07-26,23.706,24.629,22.146,22.59,71411,0
2007-07-27,22.772,23.393,20.932,20.994,67735,0
2007-07-30,21.065,22.128,20.994,21.839,90332,0
2007-07-31,24.333,26.243,23.803,25.45,180673,0
2007-08-01,26.089,26.967,25.328,25.87,176516,0
2007-08-02,26.006,26.454,25.301,25.931,83955,0
2007-08-03,25.997,26.106,24.901,25.057,132092,0
2007-08-06,25.731,26.165,25.065,25.713,202870,0
2007-08-07,25.58,27.841,25.382,26.81,190977,0
2007-08-08,27.158,27.709,22.729,24.316,367481,0
2007-08-09,24.308,24.308,22.241,23.103,278459,0
2007-08-10,23.044,25.887,22.72,24.333,210437,0
2007-08-13,24.561,27.319,23.479,26.365,265458,0
2007-08-14,26.532,26.732,25.45,25.965,119524,0
2007-08-15,26.044,26.332,24.849,24.972,105544,0
2007-08-16,24.98,26.548,23.994,26.516,126718,0
2007-08-17,27.5,27.5,25.292,26.053,96774,0
2007-08-20,26.191,26.802,25.78,26.62,77650,0
2007-08-21,26.724,27.334,26.28,26.856,64082,0
2007-08-22,27.065,27.393,26.524,26.758,138312,0
2007-08-23,26.925,27.569,26.541,26.847,70597,0
2007-08-24,26.81,26.976,25.522,25.956,161918,0
2007-08-27,26.114,26.122,25.364,25.816,142823,0
2007-08-28,25.78,26.106,25.128,25.495,72797,0
2007-08-29,25.931,28.957,25.625,28.766,180149,0
2007-08-30,28.668,29.838,28.319,29.541,185794,0
2007-08-31,29.906,30.508,28.834,29.203,92164,0
2007-09-04,29.203,30.998,29.203,30.429,208218,0
2007-09-05,30.254,30.771,29.34,30.03,160403,0
2007-09-06,30.163,30.254,29.541,29.652,65866,0
2007-09-07,29.356,29.715,28.434,28.911,91331,0
2007-09-10,28.886,29.515,27.613,28.93,145830,0
2007-09-11,28.966,29.611,28.784,29.331,146185,0
2007-09-12,29.356,29.646,28.825,29.331,90987,0
2007-09-13,29.356,30.927,29.356,29.574,152656,0
2007-09-14,29.34,29.916,29.166,29.323,68036,0
2007-09-17,29.331,29.515,28.564,28.766,79870,0
2007-09-18,28.86,29.601,28.372,29.567,114292,0
2007-09-19,29.652,29.689,28.911,29.661,94285,0
2007-09-20,29.652,30.343,29.34,30.089,75959,0
2007-09-21,30.353,32.227,30.187,31.468,133426,0
2007-09-24,31.468,32.263,31.458,31.974,59337,0
2007-09-25,31.896,31.896,30.526,31.163,58564,0
2007-09-26,31.249,32.035,30.719,31.678,36427,0
2007-09-27,31.833,33.798,30.937,33.519,139802,0
2007-09-28,32.366,32.773,30.91,31.704,117113,0
2007-10-01,31.606,32.557,31.407,32.069,78354,0
2007-10-02,32.165,32.557,31.775,32.55,107638,0
2007-10-03,32.428,32.773,31.79,32.602,67874,0
2007-10-04,32.792,32.95,31.486,32.001,80236,0
2007-10-05,32.149,32.935,31.739,32.159,44957,0
2007-10-08,31.959,32.324,31.704,31.808,46581,0
2007-10-09,31.775,31.775,30.998,31.258,57317,0
2007-10-10,31.322,31.825,30.98,31.825,58310,0
2007-10-11,32.165,32.602,30.614,30.919,70731,0
2007-10-12,31.095,32.123,31.095,31.782,30263,0
2007-10-15,32.027,32.401,31.521,32.401,51401,0
2007-10-16,32.445,32.959,32.445,32.847,57731,0
2007-10-17,33.127,33.301,31.625,32.271,54670,0
2007-10-18,32.21,32.69,31.923,32.69,50743,0
2007-10-19,32.69,32.69,30.196,30.589,60005,0
2007-10-22,30.245,32.201,29.786,32.009,37638,0
2007-10-23,32.235,32.235,31.634,32.14,65712,0
2007-10-24,32.027,32.027,30.371,31.615,44540,0
2007-10-25,32.235,32.62,31.477,31.704,45936,0
2007-10-26,32.253,32.297,31.213,32.297,33674,0
2007-10-29,32.534,32.856,31.729,32.069,25648,0
2007-10-30,31.992,32.21,31.222,31.442,43964,0
2007-10-31,31.634,31.757,30.362,31.322,50037,0
2007-11-01,30.58,30.58,27.228,27.228,81149,0
2007-11-02,28.242,31.191,28.223,30.649,85534,0
2007-11-05,29.652,30.607,28.844,29.48,123391,0
2007-11-06,29.646,30.125,28.911,29.751,72257,0
2007-11-07,29.331,29.671,28.692,28.817,105063,0
2007-11-08,29.129,29.148,28.38,28.758,75349,0
2007-11-09,28.426,28.784,27.709,27.893,48254,0
2007-11-12,27.734,28.902,27.569,28.758,85387,0
2007-11-13,29.044,29.541,28.966,29.193,93351,0
2007-11-14,29.601,29.601,28.345,28.531,68451,0
2007-11-15,28.336,28.966,28.144,28.66,48127,0
2007-11-16,28.73,28.992,27.02,28.834,118325,0
2007-11-19,28.643,29.018,28.277,28.834,110916,0
2007-11-20,28.886,30.038,28.844,30.038,76521,0
2007-11-21,29.959,30.163,28.87,29.356,114822,0
2007-11-23,29.707,31.068,29.707,30.859,13941,0
2007-11-26,31.022,32.035,30.876,31.615,82260,0
2007-11-27,31.878,32.001,31.398,31.757,105049,0
2007-11-28,32.192,32.437,31.407,32.437,71084,0
2007-11-29,32.383,33.43,31.767,33.43,83163,0
2007-11-30,33.892,34.198,32.374,33.266,216440,0
2007-12-03,33.457,33.962,31.05,31.486,114268,0
2007-12-04,31.137,31.974,30.262,31.33,76231,0
2007-12-05,32.159,32.159,30.972,31.153,98924,0
2007-12-06,30.955,31.799,30.508,30.84,179359,0
2007-12-07,30.868,31.206,28.853,29.166,148991,0
2007-12-10,28.966,29.611,28.608,28.739,112659,0
2007-12-11,28.93,30.054,28.93,29.524,140097,0
2007-12-12,30.607,30.859,29.574,30.038,111571,0
2007-12-13,30.03,30.272,29.269,29.897,89565,0
2007-12-14,29.741,30.674,28.72,28.72,56861,0
2007-12-17,28.426,28.8,27.666,27.666,44422,0
2007-12-18,27.734,28.834,27.604,28.617,66829,0
2007-12-19,28.93,29.637,28.844,29.261,75901,0
2007-12-20,29.652,29.652,28.468,29.193,81500,0
2007-12-21,29.646,29.803,29.035,29.689,106574,0
2007-12-24,29.795,30.561,28.985,30.03,29002,0
2007-12-26,29.803,31.339,29.803,30.736,57532,0
2007-12-27,31.163,32.069,30.797,31.477,75031,0
2007-12-28,32.051,32.051,29.987,29.997,65015,0
2007-12-31,29.786,30.607,29.383,29.462,60939,0
2008-01-02,29.347,29.592,28.287,28.564,121083,0
2008-01-03,28.739,29.524,28.45,28.676,72170,0
2008-01-04,28.531,28.877,27.909,28.181,109694,0
2008-01-07,28.345,30.214,28.189,29.497,73369,0
2008-01-08,29.574,30.334,27.963,28.005,94172,0
2008-01-09,28.39,29.778,28.319,29.661,55597,0
2008-01-10,29.261,29.411,28.251,28.692,72766,0
2008-01-11,28.416,29.026,27.901,27.944,65187,0
2008-01-14,28.189,28.251,27.158,27.769,50544,0
2008-01-15,27.351,27.989,27.344,27.551,56632,0
2008-01-16,27.368,28.1,27.368,27.693,102032,0
2008-01-17,27.717,27.909,27.176,27.344,99536,0
2008-01-18,27.319,27.787,25.022,25.722,127387,0
2008-01-22,24.596,26.516,24.36,25.903,90269,0
2008-01-23,25.292,27.989,24.536,27.926,94316,0
2008-01-24,28.162,28.162,26.75,27.238,101526,0
2008-01-25,27.693,27.693,26.557,26.856,35580,0
2008-01-28,26.856,27.596,26.411,27.559,84218,0
2008-01-29,27.787,28.652,26.647,27.7,90567,0
2008-01-30,27.447,29.001,27.447,28.1,93056,0
2008-01-31,27.65,28.085,26.583,27.465,102770,0
2008-02-01,27.631,29.087,27.456,28.6,69965,0
2008-02-04,28.582,30.534,28.582,29.795,75279,0
2008-02-05,29.238,30.125,29.238,29.652,92058,0
2008-02-06,29.925,30.456,29.276,29.68,101279,0
2008-02-07,29.455,30.272,29.261,29.584,98452,0
2008-02-08,30.196,30.205,28.319,28.336,125193,0
2008-02-11,28.295,29.707,28.277,29.238,101464,0
2008-02-12,29.331,30.089,29.331,29.987,66214,0
2008-02-13,30.089,30.499,29.052,29.446,124419,0
2008-02-14,29.462,29.897,28.766,28.817,91003,0
2008-02-15,28.66,29.829,27.989,29.584,133995,0
2008-02-19,29.943,29.943,28.608,28.72,32781,0
2008-02-20,27.997,29.184,26.89,27.762,91458,0
2008-02-21,28.023,28.162,25.798,25.798,121615,0
2008-02-22,25.887,26.732,25.373,26.574,99859,0
2008-02-25,26.629,26.986,25.589,26.758,61813,0
2008-02-26,26.629,26.829,26.307,26.532,63833,0
2008-02-27,26.783,27.465,26.47,27.22,62372,0
2008-02-28,26.261,27.266,25.249,26.114,53799,0
2008-02-29,26.873,27.238,25.503,26.819,106207,0
2008-03-03,26.89,28.277,26.767,28.242,106369,0
2008-03-04,27.997,29.601,27.997,29.305,132431,0
2008-03-05,29.506,29.671,29.035,29.421,75553,0
2008-03-06,29.203,29.421,28.539,28.554,68857,0
2008-03-07,28.233,29.558,28.233,28.844,41561,0
2008-03-10,28.886,29.393,28.303,28.766,49372,0
2008-03-11,29.888,29.888,28.668,29.374,69022,0
2008-03-12,29.446,29.829,28.985,29.347,81522,0
2008-03-13,29.068,29.871,28.921,29.646,173735,0
2008-03-14,29.845,29.845,28.626,29.157,64448,0
2008-03-17,28.326,29.472,27.569,28.825,103938,0
2008-03-18,29.592,29.803,28.6,29.524,94502,0
2008-03-19,29.803,29.829,28.792,28.921,189954,0
2008-03-20,29.323,29.323,28.354,29.238,286001,0
2008-03-24,29.411,29.689,29.035,29.506,113829,0
2008-03-25,29.455,29.732,29.026,29.637,123895,0
2008-03-26,29.203,30.089,29.203,29.897,103009,0
2008-03-27,29.786,30.172,29.462,29.488,41293,0
2008-03-28,29.472,29.786,29.253,29.323,81000,0
2008-03-31,29.43,29.838,29.43,29.506,89718,0
2008-04-01,29.821,30.223,29.506,30.089,86485,0
2008-04-02,30.022,30.422,29.897,30.046,80166,0
2008-04-03,29.812,30.9,29.812,30.097,83860,0
2008-04-04,30.187,30.57,30.163,30.39,54057,0
2008-04-07,30.534,30.657,30.07,30.144,33675,0
2008-04-08,29.934,30.18,29.795,30.089,44898,0
2008-04-09,30.196,30.316,29.43,29.652,40877,0
2008-04-10,29.707,29.707,29.087,29.166,40110,0
2008-04-11,29.035,29.061,27.926,27.944,60084,0
2008-04-14,27.935,29.157,27.935,28.86,53803,0
2008-04-15,28.86,29.211,28.564,28.921,74829,0
2008-04-16,29.148,29.699,29.061,29.393,58281,0
2008-04-17,29.253,29.671,29.035,29.184,48647,0
2008-04-18,29.62,29.778,29.001,29.129,35462,0
2008-04-21,29.01,29.229,29.001,29.026,20927,0
2008-04-22,29.001,29.001,27.037,27.551,64046,0
2008-04-23,27.657,27.877,26.767,27.377,67229,0
2008-04-24,27.465,28.468,27.037,28.242,47350,0
2008-04-25,28.398,28.416,27.709,28.118,94136,0
2008-04-28,28.023,28.477,28.023,28.251,60118,0
2008-04-29,28.181,28.434,28.093,28.093,14787,0
2008-04-30,28.127,28.127,27.029,27.15,37717,0
2008-05-01,27.185,29.751,27.101,29.001,160589,0
2008-05-02,29.472,29.732,28.6,28.766,58456,0
2008-05-05,28.86,29.524,28.784,28.886,58751,0
2008-05-06,28.531,28.592,23.55,24.028,337984,0
2008-05-07,24.019,24.58,23.393,24.036,159383,0
2008-05-08,24.036,24.639,23.514,24.323,167067,0
2008-05-09,24.178,24.238,23.706,24.089,79459,0
2008-05-12,24.098,24.403,23.925,24.019,68151,0
2008-05-13,24.012,24.247,23.305,23.585,83934,0
2008-05-14,23.661,23.687,22.72,22.938,63871,0
2008-05-15,23.01,23.419,22.676,23.383,105619,0
2008-05-16,23.479,23.479,22.772,23.244,48251,0
2008-05-19,23.27,23.826,23.251,23.559,79070,0
2008-05-20,23.374,23.594,22.844,23.366,56944,0
2008-05-21,23.452,24.178,23.366,23.818,56137,0
2008-05-22,23.786,24.517,23.635,24.413,62755,0
2008-05-23,24.282,24.282,23.618,23.778,45407,0
2008-05-27,23.844,24.263,23.514,24.263,60647,0
2008-05-28,24.238,24.238,23.568,24.116,38364,0
2008-05-29,24.16,26.081,23.603,25.771,113048,0
2008-05-30,25.895,26.271,25.318,26.132,78388,0
2008-06-02,25.997,26.208,25.318,25.537,50692,0
2008-06-03,25.537,25.704,24.831,25.58,83460,0
2008-06-04,25.441,26.156,24.84,25.616,64345,0
2008-06-05,25.58,26.365,25.522,26.261,75134,0
2008-06-06,26.089,26.089,25.415,25.469,40778,0
2008-06-09,25.597,26.122,25.292,25.469,47496,0
2008-06-10,25.215,25.66,24.682,25.382,52893,0
2008-06-11,25.249,25.346,24.718,24.857,34871,0
2008-06-12,25.083,25.965,24.508,25.138,60983,0
2008-06-13,25.432,25.974,25.432,25.878,35786,0
2008-06-16,25.835,26.298,25.529,25.704,108641,0
2008-06-17,25.887,25.887,25.083,25.651,96266,0
2008-06-18,25.441,25.98,25.258,25.634,41058,0
2008-06-19,25.571,26.541,25.571,26.454,123999,0
2008-06-20,26.243,26.497,25.589,25.94,97661,0
2008-06-23,25.988,26.044,25.231,25.432,66762,0
2008-06-24,25.266,25.741,25.1,25.231,68043,0
2008-06-25,25.215,25.571,25.057,25.364,84671,0
2008-06-26,25.1,25.222,24.299,24.351,34005,0
2008-06-27,24.342,24.342,23.261,24.151,302679,0
2008-06-30,24.204,24.622,23.794,23.994,116722,0
2008-07-01,23.794,23.915,23.235,23.778,89107,0
2008-07-02,23.661,23.969,23.184,23.393,106663,0
2008-07-03,23.112,23.934,22.72,23.192,27221,0
2008-07-07,23.419,23.715,22.799,23.094,54523,0
2008-07-08,23.192,24.517,22.694,24.491,78948,0
2008-07-09,24.447,24.455,23.952,24.16,55301,0
2008-07-10,24.08,24.997,24.08,24.754,74528,0
2008-07-11,24.482,25.459,24.17,24.972,120859,0
2008-07-14,25.249,25.249,24.316,24.561,108292,0
2008-07-15,24.333,26.436,24.089,25.722,162478,0
2008-07-16,25.741,25.741,24.857,25.391,102364,0
2008-07-17,25.391,26.14,24.831,24.919,93137,0
2008-07-18,24.78,25.597,24.78,25.215,43626,0
2008-07-21,25.258,25.503,24.647,25.138,54787,0
2008-07-22,24.91,26.233,24.91,26.122,64533,0
2008-07-23,26.14,26.14,25.328,25.469,67082,0
2008-07-24,25.634,26.14,25.423,25.713,25402,0
2008-07-25,25.87,26.602,25.861,26.365,37815,0
2008-07-28,26.252,26.348,25.469,25.687,28811,0
2008-07-29,25.503,27.037,25.179,26.75,45473,0
2008-07-30,27.047,28.144,26.252,27.64,52942,0
2008-07-31,26.967,28.162,26.383,26.681,76137,0
2008-08-01,26.173,29.323,26.173,29.22,110695,0
2008-08-04,29.148,29.184,27.824,28.223,79414,0
2008-08-05,28.792,29.879,28.319,29.488,148241,0
2008-08-06,29.356,29.506,28.215,29.139,56226,0
2008-08-07,29.044,29.472,28.319,28.372,136455,0
2008-08-08,28.251,30.196,28.251,29.952,56073,0
2008-08-11,29.968,30.98,29.365,30.466,58796,0
2008-08-12,30.298,30.298,29.305,29.768,61783,0
2008-08-13,29.637,29.637,28.45,28.948,64139,0
2008-08-14,28.683,29.077,28.311,29.035,57084,0
2008-08-15,29.295,29.295,28.093,28.426,59654,0
2008-08-18,28.617,29.629,28.407,28.976,61273,0
2008-08-19,28.766,28.921,28.242,28.45,25419,0
2008-08-20,28.564,28.877,28.233,28.326,34413,0
2008-08-21,28.198,28.992,27.909,27.971,24783,0
2008-08-22,28.093,28.844,28.093,28.8,20517,0
2008-08-25,28.547,28.547,27.056,27.393,56551,0
2008-08-26,27.334,27.693,27.047,27.559,21766,0
2008-08-27,27.31,28.992,27.31,28.86,59742,0
2008-08-28,28.902,30.054,28.485,30.013,54334,0
2008-08-29,29.906,30.116,29.193,29.193,62402,0
2008-09-02,29.732,30.172,28.877,29.129,99578,0
2008-09-03,29.148,30.03,28.976,29.871,80224,0
2008-09-04,29.732,30.288,28.758,29.365,60947,0
2008-09-05,29.139,29.139,28.144,28.416,66664,0
2008-09-08,29.295,29.532,27.926,29.446,64862,0
2008-09-09,29.541,29.863,28.921,29.01,50728,0
2008-09-10,29.497,29.741,28.493,29.515,82373,0
2008-09-11,29.22,29.567,28.668,29.541,47779,0
2008-09-12,29.184,29.871,28.792,29.778,63297,0
2008-09-15,29.121,30.362,28.326,28.564,51511,0
2008-09-16,28.172,28.957,27.971,28.784,96707,0
2008-09-17,28.303,28.303,25.364,25.364,114021,0
2008-09-18,25.887,25.887,23.112,25.179,131396,0
2008-09-19,27.228,28.564,26.881,27.997,197027,0
2008-09-22,28.303,29.052,27.42,28.033,62757,0
2008-09-23,28.554,28.554,27.65,27.926,92797,0
2008-09-24,27.909,27.909,26.332,26.847,39688,0
2008-09-25,26.933,28.261,26.741,27.65,51046,0
2008-09-26,27.266,27.386,26.191,26.602,55932,0
2008-09-29,26.243,26.243,24.474,24.629,54398,0
2008-09-30,24.937,25.571,23.697,24.422,93713,0
2008-10-01,24.098,24.682,23.55,24.378,54501,0
2008-10-02,24.333,24.58,23.227,23.505,38646,0
2008-10-03,23.906,24.604,23.112,23.112,34148,0
2008-10-06,22.86,23.741,20.897,21.751,59746,0
2008-10-07,21.961,22.32,20.855,20.95,57096,0
2008-10-08,20.506,20.775,19.798,19.946,46147,0
2008-10-09,20.234,20.234,17.879,17.924,60836,0
2008-10-10,17.47,21.508,16.571,19.207,141232,0
2008-10-13,20.071,21.718,19.056,21.475,77326,0
2008-10-14,22.205,24.012,21.15,23.603,106440,0
2008-10-15,23.218,24.544,21.021,21.028,86323,0
2008-10-16,21.265,21.727,19.188,21.44,95784,0
2008-10-17,20.74,21.952,20.234,20.425,75643,0
2008-10-20,20.922,21.866,20.775,21.769,49350,0
2008-10-21,21.281,22.188,20.541,21.096,46387,0
2008-10-22,20.706,21.751,19.442,19.684,38133,0
2008-10-23,19.753,20.575,18.883,19.676,47975,0
2008-10-24,17.567,19.128,16.571,18.42,31276,0
2008-10-27,18.245,18.961,17.714,18.08,45675,0
2008-10-28,18.603,20.759,17.767,18.927,81275,0
2008-10-29,19.092,20.506,18.918,19.293,38694,0
2008-10-30,19.851,20.226,19.065,20.226,45390,0
2008-10-31,19.946,21.377,19.475,21.221,69892,0
2008-11-03,21.221,21.414,20.207,21.395,42800,0
2008-11-04,21.595,21.674,20.652,21.349,54409,0
2008-11-05,21.367,21.709,18.893,19.31,50722,0
2008-11-06,19.817,19.817,18.69,18.91,37273,0
2008-11-07,19.145,19.781,18.936,19.616,63758,0
2008-11-10,19.998,20.408,19.037,19.037,74249,0
2008-11-11,18.865,19.936,18.403,18.936,46964,0
2008-11-12,18.56,18.98,17.539,17.576,58304,0
2008-11-13,17.654,19.895,16.948,19.582,50916,0
2008-11-14,19.101,19.609,17.749,17.886,29555,0
2008-11-17,17.792,18.481,17.496,17.819,33288,0
2008-11-18,17.959,18.553,16.832,17.47,43120,0
2008-11-19,17.487,17.792,16.233,16.233,45261,0
2008-11-20,16.266,17.503,16.014,16.101,40461,0
2008-11-21,16.397,17.207,14.244,16.948,81604,0
2008-11-24,17.294,19.031,16.807,19.005,53113,0
2008-11-25,19.207,20.846,18.874,20.156,51092,0
2008-11-26,19.651,21.028,18.893,20.994,58279,0
2008-11-28,20.306,20.39,19.188,20.007,31592,0
2008-12-01,19.781,21.622,18.403,18.786,80804,0
2008-12-02,19.179,19.179,17.366,18.217,150824,0
2008-12-03,17.749,19.625,17.679,19.45,84409,0
2008-12-04,19.17,20.671,18.325,18.98,47970,0
2008-12-05,18.786,20.801,18.453,20.74,58091,0
2008-12-08,20.793,22.398,20.062,22.302,66759,0
2008-12-09,22.023,22.984,21.15,21.212,39189,0
2008-12-10,21.414,22.347,21.105,21.559,18020,0
2008-12-11,21.123,21.849,19.929,19.955,35637,0
2008-12-12,19.554,21.212,19.554,21.212,34902,0
2008-12-15,21.23,21.281,19.798,20.062,29251,0
2008-12-16,20.444,21.576,19.895,21.559,51306,0
2008-12-17,21.265,21.839,20.881,21.405,28481,0
2008-12-18,21.349,21.943,20.775,21.021,35531,0
2008-12-19,21.805,23.21,20.759,21.674,91683,0
2008-12-22,21.805,22.169,20.348,21.395,49798,0
2008-12-23,21.508,22.929,21.105,21.559,21126,0
2008-12-24,21.649,21.927,21.159,21.901,4047,0
2008-12-26,21.952,22.241,21.028,21.499,11977,0
2008-12-29,21.508,21.658,20.643,20.889,15909,0
2008-12-30,21.323,21.467,20.793,21.457,34718,0
2008-12-31,21.532,23.55,20.838,23.156,59027,0
2009-01-02,23.192,23.505,22.049,23.426,26416,0
2009-01-05,23.479,23.479,21.457,22.929,33372,0
2009-01-06,22.756,23.433,22.179,22.72,38013,0
2009-01-07,22.381,22.808,21.622,21.7,28805,0
2009-01-08,21.203,22.449,21.203,22.398,43944,0
2009-01-09,22.328,22.328,21.075,21.281,38888,0
2009-01-12,21.23,21.649,20.68,20.855,31934,0
2009-01-13,20.784,21.457,20.444,21.29,24311,0
2009-01-14,20.881,21.358,20.33,20.463,35829,0
2009-01-15,20.444,20.662,19.528,20.566,57422,0
2009-01-16,21.113,21.576,20.591,21.367,39495,0
2009-01-20,20.985,21.141,19.345,19.345,31129,0
2009-01-21,19.544,20.897,18.028,20.55,63096,0
2009-01-22,20.071,20.244,18.874,20.025,35288,0
2009-01-23,19.466,20.226,18.961,20.226,35692,0
2009-01-26,20.198,21.075,20.096,20.498,47019,0
2009-01-27,20.506,21.306,20.007,20.156,30323,0
2009-01-28,20.533,20.533,19.921,20.306,31007,0
2009-01-29,20.016,20.435,18.91,19.101,31647,0
2009-01-30,19.345,19.345,18.536,18.754,60329,0
2009-02-02,18.56,20.39,18.56,20.071,47578,0
2009-02-03,20.173,20.39,19.71,20.096,34200,0
2009-02-04,20.053,20.69,19.353,19.694,34344,0
2009-02-05,19.651,20.016,19.338,19.536,53705,0
2009-02-06,19.582,19.781,19.065,19.667,79866,0
2009-02-09,19.536,19.71,19.17,19.442,37983,0
2009-02-10,19.266,19.536,17.977,18.236,48292,0
2009-02-11,18.272,18.56,18.09,18.334,27287,0
2009-02-12,18.105,18.83,17.942,18.518,38486,0
2009-02-13,18.342,19.092,18.342,18.794,28613,0
2009-02-17,18.318,18.536,17.792,18.01,37099,0
2009-02-18,18.099,18.453,17.784,18.142,31559,0
2009-02-19,18.318,18.518,17.792,18.064,26915,0
2009-02-20,17.828,18.245,17.183,17.879,48679,0
2009-02-23,18.046,18.105,17.599,17.776,74657,0
2009-02-24,17.767,19.11,17.496,19.092,49378,0
2009-02-25,19.037,19.128,17.584,18.472,45417,0
2009-02-26,18.263,18.639,18.028,18.151,14402,0
2009-02-27,17.933,18.603,17.529,18.185,27054,0
2009-03-02,18.028,18.7,17.095,17.131,47786,0
2009-03-03,17.418,17.74,16.431,17.321,74372,0
2009-03-04,17.077,17.968,16.772,17.366,49486,0
2009-03-05,15.63,15.874,13.771,13.955,53702,0
2009-03-06,14.118,14.118,12.996,13.458,98769,0
2009-03-09,13.284,13.284,12.151,12.167,117116,0
2009-03-10,12.648,13.485,12.648,13.344,237840,0
2009-03-11,13.388,13.711,13.039,13.11,60899,0
2009-03-12,13.005,14.052,13.005,14.035,44638,0
2009-03-13,14.696,15.672,14.687,15.525,104227,0
2009-03-16,15.596,16.74,15.43,16.37,80217,0
2009-03-17,16.406,17.401,16.058,17.383,42852,0
2009-03-18,17.358,18.299,15.883,18.132,57441,0
2009-03-19,18.429,18.855,16.965,17.077,62479,0
2009-03-20,17.095,17.139,16.361,16.361,118545,0
2009-03-23,16.101,18.553,16.101,18.527,97213,0
2009-03-24,16.74,18.236,16.658,16.658,57050,0
2009-03-25,16.343,17.201,16.058,17.175,41501,0
2009-03-26,17.269,17.627,15.883,17.627,51505,0
2009-03-27,17.358,17.819,16.233,17.251,52295,0
2009-03-30,16.85,17.007,15.909,16.512,37189,0
2009-03-31,16.179,17.233,15.759,16.73,47790,0
2009-04-01,16.431,17.294,16.091,17.024,65649,0
2009-04-02,17.462,18.7,17.131,18.09,66675,0
2009-04-03,18.09,18.545,16.832,18.046,65549,0
2009-04-06,17.733,18.5,17.321,18.396,79949,0
2009-04-07,18.09,18.69,17.487,17.557,70564,0
2009-04-08,17.854,18.369,17.618,18.055,45495,0
2009-04-09,18.5,19.284,18.227,18.953,39297,0
2009-04-13,18.821,20.096,18.445,20.034,82841,0
2009-04-14,19.667,20.234,18.472,18.49,43765,0
2009-04-15,18.49,19.266,18.49,19.207,36427,0
2009-04-16,19.329,20.173,18.97,19.397,47517,0
2009-04-17,19.466,19.835,18.812,19.582,34275,0
2009-04-20,19.101,19.878,18.838,18.989,57130,0
2009-04-21,18.97,19.372,18.769,19.3,42844,0
2009-04-22,19.065,20.025,19.065,19.572,32377,0
2009-04-23,19.651,20.016,18.997,19.389,34972,0
2009-04-24,19.635,20.007,18.105,19.72,48533,0
2009-04-27,19.492,19.826,19.073,19.591,49287,0
2009-04-28,19.458,21.056,19.119,20.609,77711,0
2009-04-29,20.723,21.15,19.929,20.697,86238,0
2009-04-30,20.932,21.395,19.198,19.257,95592,0
2009-05-01,19.31,19.878,18.69,19.702,31082,0
2009-05-04,19.79,21.028,19.79,20.408,46233,0
2009-05-05,20.226,22.466,20.226,22.433,97839,0
2009-05-06,22.608,23.192,21.248,21.567,72375,0
2009-05-07,21.892,22.65,21.15,21.414,41122,0
2009-05-08,21.796,22.634,21.735,22.59,53588,0
2009-05-11,22.205,22.25,21.367,21.667,71426,0
2009-05-12,21.735,22.302,21.195,21.34,41940,0
2009-05-13,21.082,21.082,19.728,19.878,83437,0
2009-05-14,19.913,20.365,19.275,19.946,48267,0
2009-05-15,20.207,20.207,19.137,19.625,36872,0
2009-05-18,19.946,20.801,19.903,20.444,52914,0
2009-05-19,20.087,20.768,19.329,20.453,39936,0
2009-05-20,20.662,20.985,19.536,19.635,29010,0
2009-05-21,19.389,19.536,18.481,19.037,32603,0
2009-05-22,19.11,19.11,17.862,17.896,26672,0
2009-05-26,17.67,19.72,17.654,19.536,64215,0
2009-05-27,19.71,20.967,19.536,19.694,52233,0
2009-05-28,20.164,20.365,19.188,19.869,57184,0
2009-05-29,20.025,20.087,19.257,19.861,39076,0
2009-06-01,20.339,22.137,20.339,22.023,71208,0
2009-06-02,21.979,22.746,21.475,22.102,69771,0
2009-06-03,22.389,22.711,21.475,22.161,40135,0
2009-06-04,22.188,23.086,21.875,22.702,34108,0
2009-06-05,22.984,22.984,21.839,22.137,21693,0
2009-06-08,22.058,22.075,21.037,21.358,37555,0
2009-06-09,21.047,23.461,21.047,23.244,124899,0
2009-06-10,24.204,34.328,24.204,33.143,3467781,0
2009-06-11,33.143,35.156,32.629,34.399,592239,0
2009-06-12,33.944,34.599,33.143,33.544,158700,0
2009-06-15,32.698,33.439,32.454,32.575,151627,0
2009-06-16,32.445,33.962,32.445,33.194,188357,0
2009-06-17,33.378,34.39,32.801,33.858,185919,0
2009-06-18,34.294,34.294,33.327,33.709,164208,0
2009-06-19,34.312,34.312,33.43,33.798,257295,0
2009-06-22,33.143,33.403,32.75,33.143,96363,0
2009-06-23,33.501,34.269,33.12,33.944,144618,0
2009-06-24,34.453,35.744,34.014,34.564,226508,0
2009-06-25,33.798,35.568,33.212,35.209,93896,0
2009-06-26,34.887,35.429,33.683,34.739,254852,0
2009-06-29,34.512,34.983,33.709,34.478,76111,0
2009-06-30,34.608,35.201,33.665,34.269,87151,0
2009-07-01,34.704,35.148,33.563,34.764,232550,0
2009-07-02,34.225,34.25,32.664,33.074,94919,0
2009-07-06,33.028,33.056,31.767,32.856,86144,0
2009-07-07,32.534,33.028,31.914,31.914,76305,0
2009-07-08,32.218,32.218,30.57,31.213,74242,0
2009-07-09,31.33,31.967,30.288,30.316,47938,0
2009-07-10,30.153,30.821,29.652,30.254,65495,0
2009-07-13,30.481,31.643,30.172,31.615,52825,0
2009-07-14,31.79,32.051,30.91,31.739,48043,0
2009-07-15,32.428,33.066,31.643,32.664,162280,0
2009-07-16,32.829,33.597,32.027,33.247,88609,0
2009-07-17,33.345,33.884,32.983,33.816,121134,0
2009-07-20,33.971,34.704,33.971,34.704,59867,0
2009-07-21,35.001,35.429,34.434,35.175,52384,0
2009-07-22,34.957,35.496,34.608,35.237,42055,0
2009-07-23,35.104,36.77,34.983,36.064,85598,0
2009-07-24,35.82,37.066,35.506,36.929,73368,0
2009-07-27,36.754,38.342,36.754,38.317,71260,0
2009-07-28,38.226,39.657,35.613,35.812,124463,0
2009-07-29,35.688,37.266,35.114,36.124,52184,0
2009-07-30,36.711,37.608,36.007,36.543,37150,0
2009-07-31,35.915,37.949,35.542,36.568,149288,0
2009-08-03,37.022,37.941,36.055,37.13,132204,0
2009-08-04,36.476,37.934,35.761,37.005,46702,0
2009-08-05,36.92,36.92,35.184,35.856,73546,0
2009-08-06,36.124,36.543,34.408,34.811,58235,0
2009-08-07,35.413,35.413,34.241,34.878,51581,0
2009-08-10,34.546,35.314,33.953,34.818,42484,0
2009-08-11,34.801,35.779,34.801,34.957,111678,0
2009-08-12,35.166,35.678,35.055,35.139,61847,0
2009-08-13,35.237,35.878,35.038,35.148,51126,0
2009-08-14,35.201,35.201,34.381,34.425,76870,0
2009-08-17,33.927,34.355,33.135,33.892,42949,0
2009-08-18,33.99,35.038,33.511,34.862,99904,0
2009-08-19,34.312,36.055,34.312,35.915,45352,0
2009-08-20,36.007,36.929,35.462,36.779,41958,0
2009-08-21,37.284,38.377,37.147,38.217,98424,0
2009-08-24,38.428,39.23,37.991,38.909,54632,0
2009-08-25,39.186,40.53,38.526,40.436,48150,0
2009-08-26,40.591,41.874,39.266,41.359,129180,0
2009-08-27,41.595,41.9,40.008,41.821,89036,0
2009-08-28,42.268,42.703,40.556,40.764,100560,0
2009-08-31,40.145,41.813,39.31,41.69,74548,0
2009-09-01,41.088,41.185,37.8,39.047,158002,0
2009-09-02,38.839,40.637,38.629,39.78,149170,0
2009-09-03,39.86,40.646,38.803,39.247,32330,0
2009-09-04,39.841,41.742,39.841,41.384,46920,0
2009-09-08,41.534,41.724,40.802,41.332,42412,0
2009-09-09,41.185,43.87,41.185,43.181,56930,0
2009-09-10,43.007,45.379,42.477,44.133,133779,0
2009-09-11,44.151,44.398,43.645,43.748,125751,0
2009-09-14,43.171,44.398,43.171,43.706,63147,0
2009-09-15,43.487,45.257,43.487,44.656,35588,0
2009-09-16,44.829,45.719,44.778,45.519,51042,0
2009-09-17,45.312,46.924,45.312,45.843,53200,0
2009-09-18,45.902,47.029,45.902,46.88,99888,0
2009-09-21,46.321,47.01,46.008,46.036,74934,0
2009-09-22,46.515,46.783,46.102,46.398,107300,0
2009-09-23,46.254,46.811,43.784,45.03,109285,0
2009-09-24,45.364,47.935,44.936,47.533,99611,0
2009-09-25,47.255,49.322,45.556,47.656,201425,0
2009-09-28,47.56,48.537,47.325,48.387,73785,0
2009-09-29,48.406,48.406,47.091,47.386,109771,0
2009-09-30,47.56,47.779,45.546,46.59,61054,0
2009-10-01,43.819,44.979,42.52,42.703,116414,0
2009-10-02,42.188,43.95,42.188,43.775,95694,0
2009-10-05,43.853,44.994,43.714,44.55,47513,0
2009-10-06,44.7,45.546,44.664,45.354,28864,0
2009-10-07,45.302,45.973,44.734,44.994,15361,0
2009-10-08,45.852,45.852,45.075,45.179,62459,0
2009-10-09,45.135,45.312,43.941,44.407,40799,0
2009-10-12,44.308,45.456,44.308,44.709,25025,0
2009-10-13,44.516,45.51,43.652,43.992,26796,0
2009-10-14,44.412,45.196,44.053,44.071,28110,0
2009-10-15,43.879,44.656,43.444,43.661,31584,0
2009-10-16,43.418,43.748,42.815,43.348,32961,0
2009-10-19,43.348,44.866,42.729,43.689,26377,0
2009-10-20,43.819,44.244,43.217,43.365,30157,0
2009-10-21,43.374,43.689,42.268,42.396,47346,0
2009-10-22,42.78,42.965,42.125,42.798,114757,0
2009-10-23,42.931,43.992,42.197,42.29,47121,0
2009-10-26,42.205,43.131,41.115,42.268,80319,0
2009-10-27,42.251,42.694,41.131,41.149,66124,0
2009-10-28,41.037,41.349,38.847,38.986,82209,0
2009-10-29,38.856,39.676,37.941,39.247,128248,0
2009-10-30,39.056,41.568,39.056,39.981,158928,0
2009-11-02,40.128,41.673,39.519,40.364,68137,0
2009-11-03,40.162,41.724,40.112,41.715,43102,0
2009-11-04,41.891,43.199,41.543,42.099,114402,0
2009-11-05,42.624,45.501,42.624,45.266,51808,0
2009-11-06,44.874,46.652,44.045,45.973,45129,0
2009-11-09,46.532,48.233,46.532,47.237,75885,0
2009-11-10,46.88,48.249,46.008,46.435,25666,0
2009-11-11,47.01,47.77,46.008,46.644,21111,0
2009-11-12,46.407,47.176,45.867,45.875,23376,0
2009-11-13,45.902,45.902,44.734,45.582,50519,0
2009-11-16,45.875,46.95,45.875,46.365,43684,0
2009-11-17,46.286,46.802,46.147,46.382,28056,0
2009-11-18,46.506,46.802,45.573,45.691,11187,0
2009-11-19,45.397,45.86,43.312,43.461,43702,0
2009-11-20,43.277,43.95,42.649,43.339,29159,0
2009-11-23,44.16,45.44,43.131,43.529,39614,0
2009-11-24,42.833,43.461,42.833,43.043,25299,0
2009-11-25,43.121,43.286,42.729,42.78,19712,0
2009-11-27,41.436,42.317,40.739,40.897,39654,0
2009-11-30,40.73,41.002,40.128,40.879,83409,0
2009-12-01,41.455,42.571,41.105,42.283,49162,0
2009-12-02,42.588,44.752,42.38,42.939,35948,0
2009-12-03,43.14,45.03,43.14,43.967,66430,0
2009-12-04,44.944,45.999,44.169,45.756,35701,0
2009-12-07,45.608,46.295,44.622,45.843,26237,0
2009-12-08,45.389,45.389,44.481,45.085,20662,0
2009-12-09,45.248,45.51,43.661,45.302,22946,0
2009-12-10,45.364,46.461,44.795,45.021,26044,0
2009-12-11,45.405,46.567,44.717,46.254,45166,0
2009-12-14,46.312,46.837,46.112,46.435,22734,0
2009-12-15,46.435,46.435,44.927,45.32,36465,0
2009-12-16,45.835,46.053,45.32,45.875,25383,0
2009-12-17,45.875,45.964,44.786,44.962,37232,0
2009-12-18,45.171,45.312,44.49,45.312,101858,0
2009-12-21,45.982,47.317,45.737,47.132,91773,0
2009-12-22,47.141,48.11,46.609,47.421,59803,0
2009-12-23,47.892,48.843,47.892,48.588,122876,0
2009-12-24,48.833,49.216,48.423,49.2,26149,0
2009-12-28,49.532,51.032,49.086,49.96,49856,0
2009-12-29,50.223,50.223,49.532,49.714,41348,0
2009-12-30,49.733,49.915,48.494,48.904,45323,0
2009-12-31,48.843,49.357,47.779,47.926,32386,0
2010-01-04,48.346,49.296,48.17,49.191,42413,0
2010-01-05,49.2,49.288,48.606,48.896,42456,0
2010-01-06,48.687,50.943,48.372,48.571,30154,0
2010-01-07,48.511,49.548,47.779,49.304,41119,0
2010-01-08,48.981,49.686,48.38,48.825,44652,0
2010-01-11,48.958,48.958,48.387,48.851,22916,0
2010-01-12,48.241,48.816,47.308,47.492,51445,0
2010-01-13,47.822,48.372,47.501,47.665,29766,0
2010-01-14,47.413,48.722,47.123,47.909,41690,0
2010-01-15,48.144,48.327,45.484,45.808,83077,0
2010-01-19,46.043,47.551,45.615,47.533,69641,0
2010-01-20,47.333,47.333,46.226,46.226,58421,0
2010-01-21,46.435,46.757,44.481,44.622,82013,0
2010-01-22,44.444,45.546,44.133,44.308,60022,0
2010-01-25,43.698,45.221,43.47,45.119,75100,0
2010-01-26,44.821,44.821,42.561,42.64,111209,0
2010-01-27,42.205,43.007,42.108,42.606,37798,0
2010-01-28,42.815,43.181,42.597,42.746,51305,0
2010-01-29,43.024,43.427,41.969,42.243,96474,0
2010-02-01,42.37,42.685,41.246,41.473,75887,0
2010-02-02,41.384,42.066,41.299,41.393,74555,0
2010-02-03,41.176,41.787,40.565,40.871,48019,0
2010-02-04,40.486,40.556,38.569,38.569,67302,0
2010-02-05,38.629,39.466,37.854,39.466,77500,0
2010-02-08,39.555,39.973,39.066,39.066,31502,0
2010-02-09,39.615,40.103,39.328,40.06,39791,0
2010-02-10,39.998,40.372,39.396,40.329,24293,0
2010-02-11,40.39,40.923,39.571,40.862,30816,0
2010-02-12,40.486,40.889,40.381,40.764,21318,0
2010-02-16,41.332,41.732,40.042,40.278,108394,0
2010-02-17,40.53,40.53,39.789,40.145,33909,0
2010-02-18,39.989,39.989,39.319,39.911,25063,0
2010-02-19,39.92,39.92,38.143,38.508,69976,0
2010-02-22,38.517,39.056,37.697,37.889,135042,0
2010-02-23,37.635,38.226,35.856,36.596,114507,0
2010-02-24,36.56,37.33,36.342,36.746,68892,0
2010-02-25,36.142,37.484,36.064,37.357,52586,0
2010-02-26,37.584,38.803,37.102,38.271,96570,0
2010-03-01,38.377,39.756,38.377,39.571,40548,0
2010-03-02,39.762,40.756,39.51,40.504,76898,0
2010-03-03,40.469,41.115,39.868,40.53,85942,0
2010-03-04,40.478,40.756,39.615,40.112,33619,0
2010-03-05,37.889,38.551,36.242,38.551,150032,0
2010-03-08,38.35,38.716,37.661,37.808,112190,0
2010-03-09,37.557,38.116,37.201,37.502,54102,0
2010-03-10,37.617,37.765,36.325,36.99,74875,0
2010-03-11,36.641,37.233,36.484,36.787,47105,0
2010-03-12,36.996,37.102,35.933,36.334,44570,0
2010-03-15,35.83,36.142,35.055,35.194,60276,0
2010-03-16,35.496,35.496,34.287,35.063,53899,0
2010-03-17,35.237,36.686,35.139,36.275,64097,0
2010-03-18,36.197,36.406,36.114,36.258,31884,0
2010-03-19,36.526,36.939,35.896,36.387,69574,0
2010-03-22,36.023,37.493,36.023,37.321,31051,0
2010-03-23,37.33,37.854,37.201,37.73,53348,0
2010-03-24,37.375,37.601,36.368,36.414,98556,0
2010-03-25,36.633,37.157,36.633,36.894,66245,0
2010-03-26,37.013,37.502,36.929,37.468,45344,0
2010-03-29,37.872,38.16,37.548,38.16,47820,0
2010-03-30,38.49,39.371,38.252,39.284,103637,0
2010-03-31,39.247,39.631,39.039,39.186,56957,0
2010-04-01,39.458,39.458,39.083,39.247,43125,0
2010-04-05,39.493,39.596,39.083,39.354,35872,0
2010-04-06,39.039,39.685,39.039,39.293,52757,0
2010-04-07,39.337,39.989,39.337,39.676,43608,0
2010-04-08,39.666,39.807,38.726,38.812,73675,0
2010-04-09,38.856,39.756,38.856,39.702,44473,0
2010-04-12,39.685,40.418,39.685,40.261,47133,0
2010-04-13,40.278,41.83,40.278,41.821,79507,0
2010-04-14,41.997,42.52,41.629,42.468,117698,0
2010-04-15,42.3,43.312,42.251,43.312,103944,0
2010-04-16,43.067,43.992,43.05,43.835,111366,0
2010-04-19,43.792,44.804,43.199,44.407,120506,0
2010-04-20,44.541,44.908,44.114,44.508,46324,0
2010-04-21,44.691,44.691,44.178,44.588,69876,0
2010-04-22,44.263,44.866,44.169,44.768,68863,0
2010-04-23,45.351,49.064,45.167,47.887,147600,0
2010-04-26,47.7,48.755,47.176,48.528,123960,0
2010-04-27,48.833,51.18,48.771,50.742,273414,0
2010-04-28,50.884,50.969,49.802,50.778,151966,0
2010-04-29,51.44,51.467,49.767,49.969,78983,0
2010-04-30,49.759,49.793,48.022,48.127,84751,0
2010-05-03,48.502,49.191,47.918,49.148,119714,0
2010-05-04,48.45,48.45,46.235,47.325,111470,0
2010-05-05,47.585,47.585,46.139,47.227,68949,0
2010-05-06,47.046,47.264,41.916,45.982,55280,0
2010-05-07,44.541,44.541,38.377,40.261,177763,0
2010-05-10,41.857,42.414,39.493,40.226,132826,0
2010-05-11,39.685,41.706,39.685,41.359,59398,0
2010-05-12,41.384,43.131,41.384,42.884,72729,0
2010-05-13,42.912,43.67,42.658,43.15,24981,0
2010-05-14,42.989,42.989,41.028,41.874,52178,0
2010-05-17,41.997,42.283,41.018,41.655,39582,0
2010-05-18,42.26,42.26,39.875,40.2,32342,0
2010-05-19,40.209,40.209,38.49,39.031,87213,0
2010-05-20,38.271,39.152,38.125,38.262,59657,0
2010-05-21,37.678,38.091,36.65,37.774,71423,0
2010-05-24,37.635,38.393,36.423,36.711,67943,0
2010-05-25,36.368,36.659,35.019,36.368,66518,0
2010-05-26,36.503,37.907,36.36,36.587,62229,0
2010-05-27,37.418,40.295,36.975,38.009,63350,0
2010-05-28,37.712,38.29,36.291,36.468,67655,0
2010-06-01,35.896,36.633,35.697,36.031,87924,0
2010-06-02,36.114,38.377,36.039,38.29,134938,0
2010-06-03,38.577,39.51,38.481,38.89,28850,0
2010-06-04,37.88,38.252,35.82,36.291,45103,0
2010-06-07,36.342,36.468,35.332,35.559,47545,0
2010-06-08,35.812,35.871,34.591,35.445,42198,0
2010-06-09,35.856,35.943,34.957,35.322,17164,0
2010-06-10,35.487,36.711,35.487,36.605,26405,0
2010-06-11,35.952,37.765,35.856,37.166,32186,0
2010-06-14,37.652,38.473,36.876,37.493,28042,0
2010-06-15,38.125,38.707,37.8,38.481,31403,0
2010-06-16,38.175,38.481,37.697,37.826,18027,0
2010-06-17,37.854,38.044,37.411,37.826,65633,0
2010-06-18,38.108,38.108,37.192,37.575,47947,0
2010-06-21,38.143,38.143,36.605,36.939,42988,0
2010-06-22,37.284,38.017,36.737,37.03,45229,0
2010-06-23,36.813,37.233,36.56,36.65,24212,0
2010-06-24,36.317,37.635,36.242,36.526,24390,0
2010-06-25,36.596,36.596,35.462,35.98,516841,0
2010-06-28,35.787,37.256,35.559,37.147,32676,0
2010-06-29,36.368,36.867,36.064,36.526,61841,0
2010-06-30,36.64,36.64,35.529,36.023,32642,0
2010-07-01,36.114,36.114,34.626,35.029,45228,0
2010-07-02,35.376,35.436,34.102,34.887,25970,0
2010-07-06,35.462,35.622,34.425,34.599,33102,0
2010-07-07,34.617,36.151,34.364,36.114,35572,0
2010-07-08,36.526,36.526,35.551,36.023,38559,0
2010-07-09,35.864,36.641,35.804,36.578,12523,0
2010-07-12,36.283,36.587,35.697,35.706,45837,0
2010-07-13,36.283,37.512,35.779,37.392,35849,0
2010-07-14,37.247,37.915,36.92,37.218,51700,0
2010-07-15,37.897,37.897,35.82,36.031,47148,0
2010-07-16,35.678,36.133,34.983,35.095,151915,0
2010-07-19,35.314,35.847,35.148,35.77,40031,0
2010-07-20,35.263,36.568,35.139,36.535,23640,0
2010-07-21,36.686,37.157,35.479,35.487,35842,0
2010-07-22,36.073,37.863,35.878,37.782,126302,0
2010-07-23,37.72,39.657,36.197,39.555,46035,0
2010-07-26,39.963,41.402,38.577,40.53,41737,0
2010-07-27,40.93,41.491,39.615,40.304,28697,0
2010-07-28,40.339,40.783,39.047,39.195,51182,0
2010-07-29,39.631,40.295,38.377,38.961,50158,0
2010-07-30,38.226,39.396,38.175,38.995,45383,0
2010-08-02,39.702,40.871,38.454,39.615,57217,0
2010-08-03,39.615,40.73,39.493,39.537,28175,0
2010-08-04,39.86,41.543,39.86,41.341,43866,0
2010-08-05,40.976,42.224,40.976,42.023,48523,0
2010-08-06,42.014,42.26,40.086,40.112,38759,0
2010-08-09,40.313,42.361,39.528,42.179,124206,0
2010-08-10,41.586,42.561,41.002,41.742,50727,0
2010-08-11,40.819,41.299,39.388,39.693,57100,0
2010-08-12,38.961,40.355,38.961,40.153,34764,0
2010-08-13,39.902,40.739,39.177,39.676,31905,0
2010-08-16,39.371,40.73,39.371,40.226,30816,0
2010-08-17,40.469,40.889,40.077,40.329,48300,0
2010-08-18,40.162,40.478,39.657,40.321,33950,0
2010-08-19,40.269,40.269,38.611,38.743,26002,0
2010-08-20,38.473,38.856,37.8,38.526,28725,0
2010-08-23,38.664,39.056,37.601,37.608,26373,0
2010-08-24,36.996,37.8,36.795,37.147,54276,0
2010-08-25,36.779,37.426,35.83,37.266,43038,0
2010-08-26,37.302,37.678,36.703,36.858,32174,0
2010-08-27,37.375,38.342,36.605,38.208,35486,0
2010-08-30,38.167,38.167,36.983,36.99,28689,0
2010-08-31,36.892,37.839,36.892,37.046,28243,0
2010-09-01,37.835,38.788,36.983,38.359,45518,0
2010-09-02,38.761,38.761,37.907,38.35,24572,0
2010-09-03,38.9,39.798,38.454,39.615,39302,0
2010-09-07,39.546,39.814,38.881,38.969,31852,0
2010-09-08,39.003,40.119,39.003,39.841,36349,0
2010-09-09,40.339,40.958,39.946,40.591,36583,0
2010-09-10,40.844,40.844,39.807,39.973,36104,0
2010-09-13,39.973,41.054,39.973,40.828,32867,0
2010-09-14,40.792,41.122,40.418,40.67,28541,0
2010-09-15,40.39,40.993,40.119,40.828,15171,0
2010-09-16,40.646,40.906,39.371,40.112,10929,0
2010-09-17,40.637,41.534,39.345,40.811,478982,0
2010-09-20,40.811,42.614,40.802,42.614,43279,0
2010-09-21,42.46,43.339,42.343,42.485,21928,0
2010-09-22,42.066,42.3,41.515,41.77,17112,0
2010-09-23,41.412,42.188,40.739,40.889,14662,0
2010-09-24,41.525,42.544,40.923,42.468,18439,0
2010-09-27,42.274,42.815,41.883,42.405,22298,0
2010-09-28,42.405,43.007,41.543,42.939,30476,0
2010-09-29,42.875,43.47,42.571,43.19,26320,0
2010-09-30,43.464,43.737,42.674,42.947,35829,0
2010-10-01,43.47,43.723,42.974,43.478,29700,0
2010-10-04,43.234,43.897,42.912,43.19,32062,0
2010-10-05,43.775,46.348,43.775,45.747,41172,0
2010-10-06,45.79,46.312,45.075,46.053,58707,0
2010-10-07,46.488,46.837,45.057,45.196,32160,0
2010-10-08,47.97,48.318,47.237,47.567,336057,0
2010-10-11,47.533,47.883,47.317,47.438,126263,0
2010-10-12,47.159,47.413,46.764,46.863,282834,0
2010-10-13,47.108,47.201,46.453,46.471,202650,0
2010-10-14,46.373,46.625,45.728,45.772,1397479,0
2010-10-15,46.339,46.339,44.508,44.597,119439,0
2010-10-18,44.829,45.038,44.379,44.709,57760,0
2010-10-19,43.934,44.848,43.582,44.498,119840,0
2010-10-20,44.743,44.743,43.689,43.844,37147,0
2010-10-21,44.151,44.342,42.169,43.208,39987,0
2010-10-22,43.217,43.294,42.78,43.14,26240,0
2010-10-25,43.47,43.732,42.485,42.649,23614,0
2010-10-26,42.308,42.58,41.96,42.153,35872,0
2010-10-27,41.847,42.866,41.446,42.798,49318,0
2010-10-28,43.199,43.25,42.511,42.921,35979,0
2010-10-29,41.431,41.487,36.161,36.853,309561,0
2010-11-01,37.102,37.383,35.671,35.752,136330,0
2010-11-02,36.124,36.77,35.255,35.322,195435,0
2010-11-03,35.349,35.436,34.319,34.773,128124,0
2010-11-04,35.436,35.47,34.671,34.983,84145,0
2010-11-05,35.079,35.079,33.927,34.146,76219,0
2010-11-08,34.381,34.453,33.649,33.754,95110,0
2010-11-09,33.807,34.512,33.807,33.944,80438,0
2010-11-10,34.094,34.26,33.85,34.014,71575,0
2010-11-11,33.85,33.85,33.143,33.238,52954,0
2010-11-12,33,33.327,32.437,32.437,46627,0
2010-11-15,32.717,33.047,32.28,32.358,50311,0
2010-11-16,32.14,32.315,31.606,31.748,52082,0
2010-11-17,31.748,31.748,31.356,31.477,47851,0
2010-11-18,31.887,32.35,30.962,31.974,66370,0
2010-11-19,31.992,32.418,31.833,31.923,84191,0
2010-11-22,31.967,32.575,31.767,32.366,94459,0
2010-11-23,32.051,32.333,31.816,32.165,43974,0
2010-11-24,32.374,32.542,31.931,32.454,72070,0
2010-11-26,32.174,32.218,31.486,31.686,38450,0
2010-11-29,31.575,31.686,30.788,30.946,94306,0
2010-11-30,30.545,31.018,29.852,29.905,114359,0
2010-12-01,30.353,30.353,29.689,29.845,94926,0
2010-12-02,30.788,30.788,29.052,29.229,92503,0
2010-12-03,29.229,29.34,28.626,28.784,353376,0
2010-12-06,28.118,28.633,28.014,28.38,177705,0
2010-12-07,28.748,28.748,28.181,28.354,80169,0
2010-12-08,28.608,28.692,28.336,28.459,141158,0
2010-12-09,28.493,28.521,28.434,28.459,158538,0
2010-12-10,28.6,28.652,28.242,28.521,155955,0
2010-12-13,28.643,28.792,28.434,28.692,192150,0
2010-12-14,28.86,31.05,28.86,30.754,242464,0
2010-12-15,30.821,31.087,30.262,30.692,88307,0
2010-12-16,30.657,31.249,30.657,30.927,65978,0
2010-12-17,30.709,31.078,30.447,30.85,185199,0
2010-12-20,31.022,31.94,30.946,31.241,117325,0
2010-12-21,31.286,31.992,30.972,31.597,125148,0
2010-12-22,31.695,32.306,31.277,32.105,170231,0
2010-12-23,32.227,32.341,31.643,32.114,84081,0
2010-12-27,32.114,32.49,31.686,32.428,38493,0
2010-12-28,32.235,33.709,31.959,33.412,193666,0
2010-12-29,33.304,33.664,33.304,33.578,67446,0
2010-12-30,33.639,33.664,33.366,33.445,42986,0
2010-12-31,33.459,33.584,33.325,33.468,70530,0
2011-01-03,33.579,34.198,33.553,34.014,65904,0
2011-01-04,34.198,34.364,33.23,33.457,119101,0
2011-01-05,33.519,33.735,33.361,33.735,48578,0
2011-01-06,33.807,34.478,33.665,34.241,120895,0
2011-01-07,34.346,34.546,33.825,34.225,116518,0
2011-01-10,34.146,34.19,33.868,34.12,82301,0
2011-01-11,34.233,34.269,33.868,34.102,108159,0
2011-01-12,34.364,34.364,33.892,34.173,75784,0
2011-01-13,34.279,34.279,33.962,34.198,78498,0
2011-01-14,34.337,34.337,34.069,34.241,71952,0
2011-01-18,34.051,34.302,33.944,34.154,45486,0
2011-01-19,34.364,34.364,33.962,34.241,133023,0
2011-01-20,34.181,34.328,33.798,34.11,89951,0
2011-01-21,33.998,34.173,33.412,33.771,126416,0
2011-01-24,33.527,34.233,33.527,34.061,54935,0
2011-01-25,33.998,34.269,33.726,34.181,66618,0
2011-01-26,34.372,34.469,34.19,34.355,69335,0
2011-01-27,34.408,34.408,34.102,34.154,80062,0
2011-01-28,34.215,34.215,32.55,32.82,102366,0
2011-01-31,33.038,33.038,32.154,32.572,64241,0
2011-02-01,32.638,34.077,32.638,33.589,58891,0
2011-02-02,33.511,34.181,33.483,34.086,43263,0
2011-02-03,34.127,34.381,33.718,34.154,48743,0
2011-02-04,34.023,34.461,33.868,34.146,53014,0
2011-02-07,34.11,34.225,33.833,34.19,63476,0
2011-02-08,34.207,34.408,34.154,34.399,63138,0
2011-02-09,34.287,34.399,33.744,34.337,83659,0
2011-02-10,34.102,34.722,34.023,34.599,37449,0
2011-02-11,34.505,35.506,34.102,35.341,87582,0
2011-02-14,35.385,36.089,34.939,35.184,194424,0
2011-02-15,35.194,35.209,34.173,34.896,173192,0
2011-02-16,35.038,35.156,34.25,34.461,19136,0
2011-02-18,34.519,34.818,34.346,34.444,54059,0
2011-02-22,34.591,34.591,33.319,33.519,111875,0
2011-02-23,33.656,33.683,32.445,33.047,143609,0
2011-02-24,33.247,33.284,32.919,33.185,83005,0
2011-02-25,33.284,34.014,33.194,34.014,61909,0
2011-02-28,34.036,34.335,33.56,34.01,128433,0
2011-03-01,34.013,34.013,32.581,32.662,82806,0
2011-03-02,29.811,30.864,27.369,28.968,523139,0
2011-03-03,29.132,29.52,28.749,28.767,191697,0
2011-03-04,29.139,29.157,28.134,28.485,123765,0
2011-03-07,28.233,28.521,26.856,26.89,149107,0
2011-03-08,27.002,27.657,26.532,27.334,129140,0
2011-03-09,27.734,27.769,27.158,27.535,53163,0
2011-03-10,27.32,27.704,27.055,27.562,105368,0
2011-03-11,27.643,28.114,27.422,27.985,87364,0
2011-03-14,27.909,28.512,27.909,28.127,146821,0
2011-03-15,27.587,29.446,27.587,28.748,130764,0
2011-03-16,28.739,29.421,28.39,28.817,115305,0
2011-03-17,29.379,29.793,28.932,29.16,86721,0
2011-03-18,29.458,29.554,29.047,29.538,88308,0
2011-03-21,29.687,30.41,29.687,30.41,48156,0
2011-03-22,30.144,30.617,29.905,30.519,76066,0
2011-03-23,30.255,30.808,30.172,30.749,105601,0
2011-03-24,30.808,31.009,30.573,30.808,39319,0
2011-03-25,31.179,31.706,30.686,31.143,49692,0
2011-03-28,31.266,31.818,31.151,31.521,25255,0
2011-03-29,30.792,31.961,30.792,31.606,36488,0
2011-03-30,31.889,32.004,31.449,31.995,26654,0
2011-03-31,32.002,32.654,31.804,32.637,55474,0
2011-04-01,32.688,33.312,31.722,32.063,194056,0
2011-04-04,31.986,32.781,31.986,32.406,57677,0
2011-04-05,32.205,32.837,31.88,31.926,53227,0
2011-04-06,32.136,32.311,31.54,31.59,49605,0
2011-04-07,31.696,32.178,31.204,31.582,38725,0
2011-04-08,31.862,32.468,30.273,30.826,44866,0
2011-04-11,30.888,31.406,30.817,31.312,29594,0
2011-04-12,31.151,31.381,30.545,30.845,25328,0
2011-04-13,31.002,31.196,30.731,30.933,32201,0
2011-04-14,31.582,31.582,30.713,31.432,36307,0
2011-04-15,31.706,31.952,31.294,31.844,49820,0
2011-04-18,31.801,31.801,30.933,31.229,53260,0
2011-04-19,31.355,31.355,30.144,30.263,80306,0
2011-04-20,30.635,31.257,30.492,31.247,20922,0
2011-04-21,31.549,31.549,30.933,31.075,13840,0
2011-04-25,31.414,31.414,30.392,30.952,26058,0
2011-04-26,31.075,31.899,30.994,31.88,19962,0
2011-04-27,31.916,32.371,31.835,32.258,44792,0
2011-04-28,32.249,32.935,32.109,32.564,64830,0
2011-04-29,32.744,33.019,32.145,32.233,27818,0
2011-05-02,32.354,33.531,32.339,33.135,76525,0
2011-05-03,33.145,33.592,33.112,33.187,60258,0
2011-05-04,33.959,33.959,32.976,33.152,64150,0
2011-05-05,33.268,33.959,33.128,33.406,58819,0
2011-05-06,33.425,33.915,33.302,33.345,37660,0
2011-05-09,33.389,33.959,33.345,33.898,22834,0
2011-05-10,33.75,35.302,33.75,34.881,54817,0
2011-05-11,34.899,35.687,34.214,34.319,39792,0
2011-05-12,34.24,34.61,33.61,34.444,28620,0
2011-05-13,34.444,34.636,33.759,34.197,15029,0
2011-05-16,34.126,34.126,33.338,33.345,42523,0
2011-05-17,33.345,34.444,33.345,34.118,53129,0
2011-05-18,34.224,34.453,33.932,34.214,14354,0
2011-05-19,34.355,34.601,34.224,34.444,38232,0
2011-05-20,34.381,34.381,33.882,33.915,34509,0
2011-05-23,33.592,34.03,33.057,33.093,39458,0
2011-05-24,33.425,33.425,32.828,33.075,23939,0
2011-05-25,33.112,33.259,32.749,33.075,21572,0
2011-05-26,33.075,33.084,32.837,32.983,33815,0
2011-05-27,32.992,33.093,32.959,32.983,28956,0
2011-05-31,33.173,33.566,33.164,33.547,119228,0
2011-06-01,33.425,34.197,33.019,33.019,50178,0
2011-06-02,33.128,33.128,32.672,33.057,18846,0
2011-06-03,33.145,33.145,31.826,31.961,36618,0
2011-06-06,32.021,32.021,31.084,31.441,36855,0
2011-06-07,31.716,31.882,31.302,31.582,29512,0
2011-06-08,31.511,31.706,30.947,31.053,40069,0
2011-06-09,31.273,31.273,31.034,31.177,12591,0
2011-06-10,30.982,30.982,30.046,30.247,45830,0
2011-06-13,30.432,31.117,30.432,30.528,31755,0
2011-06-14,30.906,31.266,30.154,31.196,16003,0
2011-06-15,30.758,31.397,30.097,30.197,69027,0
2011-06-16,30.31,30.982,30.3,30.647,25484,0
2011-06-17,30.796,31.997,29.64,31.909,130571,0
2011-06-20,31.751,32.552,31.751,32.306,33023,0
2011-06-21,32.492,32.942,32.306,32.789,37185,0
2011-06-22,32.669,32.873,32.28,32.306,16487,0
2011-06-23,32.057,33.153,31.723,32.633,32207,0
2011-06-24,32.713,32.863,32.139,32.253,223836,0
2011-06-27,32.384,33.287,32.384,33.084,21233,0
2011-06-28,33.075,33.383,32.844,33.178,23569,0
2011-06-29,33.33,33.984,33.33,33.817,25714,0
2011-06-30,34.094,34.325,33.531,33.861,35766,0
2011-07-01,33.869,34.01,33.541,33.664,47883,0
2011-07-05,33.718,33.718,33.103,33.462,26445,0
2011-07-06,33.427,34.195,33.066,34.055,46308,0
2011-07-07,34.081,34.733,33.62,34.52,36314,0
2011-07-08,34.169,34.574,33.569,34.416,39314,0
2011-07-11,33.121,34.063,33.121,33.807,15487,0
2011-07-12,33.763,34.097,33.4,33.408,21369,0
2011-07-13,33.726,34.169,32.873,34.141,27092,0
2011-07-14,34.072,34.072,32.677,32.713,20962,0
2011-07-15,32.756,33.62,32.756,33.541,38740,0
2011-07-18,33.296,33.578,33.112,33.322,30077,0
2011-07-19,33.33,34.018,32.731,33.965,38391,0
2011-07-20,33.993,34.027,33.508,34.018,20074,0
2011-07-21,34.285,34.9,34.132,34.875,46172,0
2011-07-22,34.706,34.768,33.869,33.984,25976,0
2011-07-25,33.965,34.733,33.408,34.247,38784,0
2011-07-26,34.238,34.628,34.221,34.238,18564,0
2011-07-27,34.592,34.592,33.462,33.912,53020,0
2011-07-28,33.974,34.072,32.975,33.268,17925,0
2011-07-29,32.809,33.413,32.809,33.344,47703,0
2011-08-01,33.843,34.046,32.942,33.093,32882,0
2011-08-02,32.703,33.522,31.201,31.608,50734,0
2011-08-03,31.607,31.607,28.925,30.78,61270,0
2011-08-04,30.3,30.3,28.351,28.377,71941,0
2011-08-05,28.712,29.04,27.804,28.652,70642,0
2011-08-08,26.983,28.703,26.937,27.655,178628,0
2011-08-09,28.175,30.053,26.955,29.666,277870,0
2011-08-10,32.243,32.243,28.316,29.508,153883,0
2011-08-11,30.012,31.062,29.675,30.753,131087,0
2011-08-12,30.859,30.938,29.323,29.868,56621,0
2011-08-15,30.029,30.92,29.792,30.821,34264,0
2011-08-16,30.425,30.726,29.604,29.967,30644,0
2011-08-17,30.126,30.328,29.792,29.932,14881,0
2011-08-18,29.032,29.544,28.266,28.457,58914,0
2011-08-19,27.998,28.501,27.01,27.823,54826,0
2011-08-22,29.422,29.422,27.194,27.972,52375,0
2011-08-23,27.926,28.98,27.741,28.934,44721,0
2011-08-24,29.516,29.516,28.75,29.127,64189,0
2011-08-25,28.819,29.313,27.867,27.926,31775,0
2011-08-26,27.804,28.768,27.488,28.722,30585,0
2011-08-29,29.304,29.623,28.997,29.101,69077,0
2011-08-30,28.837,29.182,28.608,29.057,41565,0
2011-08-31,29.248,29.362,28.495,29.3,107627,0
2011-09-01,29.145,29.86,28.582,28.915,43056,0
2011-09-02,28.854,29.059,27.548,27.789,28749,0
2011-09-06,27.005,27.761,27.005,27.591,44271,0
2011-09-07,28.089,28.915,27.833,28.905,61637,0
2011-09-08,28.311,29.156,28.046,28.169,31885,0
2011-09-09,27.353,28.332,27.055,27.312,48998,0
2011-09-12,27.018,27.488,26.657,27.371,39759,0
2011-09-13,27.523,27.832,26.798,27.741,39111,0
2011-09-14,27.901,28.414,27.055,28.274,42073,0
2011-09-15,28.466,28.776,28.063,28.759,23710,0
2011-09-16,28.896,29.023,28.517,28.775,149910,0
2011-09-19,27.849,28.299,27.304,27.565,17506,0
2011-09-20,27.751,28.332,27.388,27.478,39186,0
2011-09-21,26.983,27.691,26.119,26.241,38266,0
2011-09-22,25.484,26.614,24.635,26.331,87068,0
2011-09-23,26.296,27.583,26.055,27.573,68142,0
2011-09-26,27.691,28.111,27.108,27.858,44225,0
2011-09-27,28.4,29.032,27.841,28.356,55445,0
2011-09-28,28.15,28.961,27.833,27.975,53507,0
2011-09-29,28.631,29.883,28.419,29.733,48802,0
2011-09-30,28.771,29.93,28.771,29.021,77443,0
2011-10-03,28.801,29.246,26.42,26.455,53601,0
2011-10-04,26.392,29.271,26.322,28.952,76829,0
2011-10-05,29.058,29.637,28.517,29.368,27297,0
2011-10-06,28.952,29.866,27.947,28.453,42760,0
2011-10-07,28.073,28.196,27.069,27.548,41669,0
2011-10-10,28.15,28.896,27.725,28.863,31430,0
2011-10-11,28.666,28.888,28.15,28.692,37753,0
2011-10-12,28.915,30.247,28.793,29.911,38206,0
2011-10-13,29.699,29.699,28.896,29.539,15641,0
2011-10-14,29.629,30.694,29.494,30.445,36990,0
2011-10-17,30.144,30.144,28.682,28.809,34634,0
2011-10-18,28.809,30.069,28.471,29.69,39292,0
2011-10-19,29.699,30.328,29.316,29.406,17158,0
2011-10-20,29.058,29.246,28.364,29.174,12860,0
2011-10-21,29.503,30.116,29.137,29.994,30117,0
2011-10-24,29.994,31.078,29.572,30.667,29623,0
2011-10-25,30.445,30.525,30.275,30.328,41324,0
2011-10-26,30.934,32.187,30.56,31.939,23580,0
2011-10-27,32.595,35.548,31.583,35.432,76962,0
2011-10-28,35.281,35.653,34.942,35.425,31696,0
2011-10-31,34.148,34.689,28.677,33.734,36786,0
2011-11-01,31.576,33.459,31.175,31.281,47327,0
2011-11-02,31.876,32.668,31.253,32.552,38186,0
2011-11-03,33.227,38.017,33.227,37.769,62867,0
2011-11-04,37.554,37.6,36.766,37.302,41485,0
2011-11-07,37.353,37.389,35.841,37.326,30395,0
2011-11-08,37.103,37.887,36.827,37.681,27029,0
2011-11-09,36.429,36.994,35.416,35.726,53836,0
2011-11-10,36.095,36.705,35.697,35.967,26439,0
2011-11-11,36.508,36.863,36.053,36.74,27137,0
2011-11-14,36.74,36.798,35.91,36.088,29836,0
2011-11-15,36.465,37.663,35.697,36.945,61685,0
2011-11-16,36.659,37.851,35.281,35.493,83012,0
2011-11-17,35.281,35.789,34.669,35.12,26341,0
2011-11-18,35.653,36.41,35.137,35.671,66864,0
2011-11-21,35.156,35.416,34.686,34.703,27952,0
2011-11-22,34.693,35.448,34.481,34.481,22464,0
2011-11-23,34.098,34.205,32.892,32.984,25739,0
2011-11-25,32.935,33.217,31.929,31.929,14506,0
2011-11-28,33.485,34.686,33.106,34.659,63433,0
2011-11-29,34.56,35.112,34.508,35.112,99235,0
2011-11-30,36.172,36.856,35.968,36.8,73257,0
2011-12-01,36.303,37.289,36.268,36.392,34761,0
2011-12-02,37.113,37.45,36.08,36.151,25951,0
2011-12-05,36.808,37.408,36.401,37.149,28427,0
2011-12-06,36.957,37.777,36.75,37.232,17886,0
2011-12-07,37.069,37.545,36.615,37.349,31427,0
2011-12-08,36.884,36.884,34.924,35.103,50856,0
2011-12-09,35.419,36.919,35.419,36.615,48001,0
2011-12-12,35.919,36.74,35.653,36.225,25582,0
2011-12-13,36.669,36.721,35.36,35.502,84497,0
2011-12-14,35.015,35.272,34.037,34.046,50970,0
2011-12-15,34.605,34.659,33.779,34.287,38674,0
2011-12-16,35.094,35.094,33.18,34.612,146351,0
2011-12-19,34.924,35.183,33.779,33.842,26150,0
2011-12-20,34.745,34.914,34.2,34.308,59280,0
2011-12-21,34.283,34.914,33.791,34.906,40676,0
2011-12-22,35.094,35.543,34.299,34.513,25956,0
2011-12-23,35.309,35.309,33.913,34.424,25423,0
2011-12-27,34.692,35.086,34.308,34.978,16617,0
2011-12-28,34.906,34.906,33.808,33.871,21188,0
2011-12-29,33.968,34.853,33.808,34.754,15806,0
2011-12-30,34.599,34.994,34.599,34.911,33794,0
2012-01-03,35.309,36.233,35.309,36.06,34530,0
2012-01-04,35.711,36.301,35.434,35.944,20324,0
2012-01-05,35.543,35.586,34.951,35.175,18741,0
2012-01-06,34.754,35.015,34.21,34.245,27774,0
2012-01-09,34.506,34.506,33.504,33.663,28640,0
2012-01-10,34.274,34.424,34.005,34.371,24444,0
2012-01-11,34.05,34.325,33.726,34.128,18375,0
2012-01-12,34.737,34.754,34.068,34.371,28858,0
2012-01-13,33.808,34.47,33.708,33.887,20670,0
2012-01-17,33.44,34.343,32.654,32.814,42885,0
2012-01-18,32.618,33.449,32.554,33.129,30755,0
2012-01-19,32.776,33.189,32.654,32.699,26045,0
2012-01-20,32.699,33.171,32.367,32.627,22711,0
2012-01-23,32.708,32.814,31.967,32.037,15600,0
2012-01-24,31.742,32.053,31.547,31.778,37779,0
2012-01-25,31.778,31.778,31.323,31.518,30367,0
2012-01-26,31.573,31.742,31.385,31.573,31091,0
2012-01-27,31.778,32.6,31.518,32.163,19534,0
2012-01-30,31.454,32.315,31.454,31.813,18599,0
2012-01-31,32.232,32.761,31.676,32.269,51881,0
2012-02-01,32.572,34.005,32.572,33.539,40274,0
2012-02-02,33.735,34.745,33.44,34.549,28085,0
2012-02-03,35.336,36.446,35.249,35.346,62697,0
2012-02-06,35.194,35.944,35.194,35.506,14558,0
2012-02-07,35.569,35.944,33.235,35.148,52151,0
2012-02-08,35.22,35.794,35.138,35.777,17676,0
2012-02-09,35.767,35.887,35.094,35.185,11742,0
2012-02-10,35.166,35.166,34.371,34.397,27006,0
2012-02-13,34.737,34.863,34.299,34.557,17064,0
2012-02-14,34.488,34.488,33.61,33.968,19018,0
2012-02-15,34.128,34.128,33.735,34.005,19565,0
2012-02-16,33.887,35.427,33.887,35.372,20060,0
2012-02-17,35.586,36.01,35.419,36.01,26070,0
2012-02-21,35.973,36.568,35.682,35.925,10081,0
2012-02-22,34.013,35.887,34.013,35.006,14261,0
2012-02-23,35.551,35.925,35.052,35.837,16476,0
2012-02-24,35.291,36.196,35.291,35.906,10623,0
2012-02-27,36.706,36.706,35.103,35.641,23628,0
2012-02-28,35.175,35.964,35.138,35.409,36756,0
2012-02-29,35.431,35.759,34.254,34.264,32468,0
2012-03-01,33.968,34.754,33.386,33.673,28132,0
2012-03-02,32.638,33.239,30.885,31.317,44339,0
2012-03-05,31.401,32.009,30.91,31.885,20517,0
2012-03-06,31.404,31.712,31.343,31.477,31361,0
2012-03-07,31.667,31.835,31.477,31.738,6243,0
2012-03-08,32.043,32.333,31.448,32.06,22964,0
2012-03-09,31.99,33.023,31.79,32.403,23449,0
2012-03-12,32.216,32.851,32.216,32.503,33598,0
2012-03-13,32.59,33.539,32.233,33.504,45461,0
2012-03-14,33.495,34.183,32.948,32.991,16492,0
2012-03-15,32.804,33.395,32.646,33.317,15133,0
2012-03-16,33.276,33.743,32.807,33.34,69517,0
2012-03-19,33.009,34.388,32.699,34.031,30591,0
2012-03-20,33.772,34.585,33.772,34.264,28712,0
2012-03-21,34.317,35.078,34.317,34.521,30735,0
2012-03-22,34.068,34.648,33.235,33.403,43550,0
2012-03-23,33.555,34.175,33.184,33.931,19699,0
2012-03-26,34.293,34.868,33.618,34.715,32403,0
2012-03-27,34.662,34.715,33.897,33.897,20161,0
2012-03-28,34.139,34.492,33.799,34.013,24300,0
2012-03-29,33.653,33.807,32.701,33.286,29704,0
2012-03-30,33.671,33.671,32.601,32.71,41209,0
2012-04-02,32.71,33.844,32.555,33.734,46924,0
2012-04-03,33.437,33.844,32.816,33.239,64158,0
2012-04-04,32.71,33.042,32.205,32.466,35560,0
2012-04-05,32.169,32.475,31.891,32.043,11645,0
2012-04-09,31.486,32.152,31.073,31.317,82032,0
2012-04-10,31.299,31.448,30.227,30.442,47477,0
2012-04-11,30.866,30.928,30.166,30.606,24201,0
2012-04-12,30.522,30.982,30.522,30.784,18417,0
2012-04-13,30.568,30.767,30.251,30.251,21573,0
2012-04-16,30.632,30.712,30.2,30.641,17872,0
2012-04-17,30.784,31.782,30.784,31.317,37468,0
2012-04-18,31.19,31.289,30.166,30.494,38641,0
2012-04-19,30.382,30.81,29.428,29.714,33972,0
2012-04-20,30.315,30.46,29.948,30.269,54514,0
2012-04-23,29.658,30.21,29.239,29.308,36262,0
2012-04-24,29.279,30.137,29.23,30.062,34658,0
2012-04-25,30.324,30.767,30.137,30.684,32526,0
2012-04-26,30.477,31.152,30.382,30.964,18471,0
2012-04-27,30.837,31.584,30.606,31.467,25707,0
2012-04-30,31.467,31.676,30.47,30.641,40471,0
2012-05-01,30.74,31.495,29.901,30.021,32324,0
2012-05-02,29.668,30.306,29.533,30.243,49281,0
2012-05-03,31.25,37.475,31.25,35.723,234660,0
2012-05-04,35.685,36.613,35.428,35.779,87603,0
2012-05-07,35.751,36.03,35.136,35.704,50367,0
2012-05-08,35.497,35.535,34.75,35.273,47880,0
2012-05-09,34.75,35.238,34.437,34.653,42484,0
2012-05-10,35.111,35.111,33.799,34.095,29560,0
2012-05-11,33.897,34.129,32.683,32.728,43474,0
2012-05-14,32.296,32.394,31.72,31.728,46781,0
2012-05-15,31.873,32.097,31.213,31.422,53864,0
2012-05-16,31.692,31.8,31.007,31.016,49195,0
2012-05-17,30.982,31.738,30.758,31.326,51603,0
2012-05-18,31.27,32.126,30.847,31.064,54270,0
2012-05-21,31.054,31.387,30.74,30.857,41743,0
2012-05-22,30.947,30.991,29.255,29.786,80902,0
2012-05-23,29.515,29.642,28.472,28.876,74444,0
2012-05-24,28.743,29.515,27.553,29.352,86304,0
2012-05-25,29.247,29.436,29.11,29.318,24733,0
2012-05-29,29.444,30.251,29.203,30.037,43558,0
2012-05-30,29.615,29.985,29.454,29.658,40226,0
2012-05-31,29.507,29.847,29.184,29.596,89653,0
2012-06-01,28.902,29.957,28.902,29.642,53578,0
2012-06-04,29.759,30.974,29.759,30.324,54097,0
2012-06-05,30.153,30.587,29.716,30.104,29834,0
2012-06-06,30.417,31.009,30.417,30.985,21601,0
2012-06-07,31.418,31.565,30.849,31.009,29985,0
2012-06-08,30.803,31.636,28.739,31.047,25839,0
2012-06-11,31.629,31.629,29.668,29.921,37009,0
2012-06-12,30.279,30.957,29.883,30.9,39842,0
2012-06-13,30.684,31.289,30.147,30.41,52256,0
2012-06-14,30.549,31.181,30.372,30.74,37067,0
2012-06-15,30.605,31.565,30.476,31.483,92175,0
2012-06-18,31.213,32.278,30.667,30.702,37887,0
2012-06-19,30.759,32.035,30.65,31.719,49819,0
2012-06-20,31.69,32.098,30.65,31.155,39557,0
2012-06-21,31.038,31.348,30.114,30.143,33181,0
2012-06-22,30.379,31.4,30.233,31.128,300938,0
2012-06-25,31.018,31.547,30.911,31.246,39862,0
2012-06-26,31.201,31.201,30.459,30.667,37835,0
2012-06-27,30.641,31.112,30.503,30.803,22850,0
2012-06-28,30.44,30.759,29.725,30.042,26476,0
2012-06-29,30.493,30.548,30.05,30.548,37631,0
2012-07-02,30.731,32.542,30.216,32.534,60877,0
2012-07-03,32.352,33.557,32.216,33.42,14537,0
2012-07-05,33.211,33.567,33.04,33.33,16472,0
2012-07-06,33.04,33.944,33.04,33.774,61231,0
2012-07-09,33.746,34.209,33.42,33.82,44396,0
2012-07-10,33.973,34.046,32.889,32.949,23956,0
2012-07-11,33.157,33.295,32.225,32.614,75461,0
2012-07-12,32.559,33.116,31.834,32.992,21283,0
2012-07-13,33.22,34.118,33.059,33.166,24891,0
2012-07-16,33.238,33.348,32.488,32.643,11480,0
2012-07-17,32.924,33.166,32.568,33.097,26081,0
2012-07-18,33.077,34.065,33.077,33.692,28506,0
2012-07-19,33.855,34.017,32.687,32.687,11374,0
2012-07-20,32.397,32.397,31.128,31.789,38225,0
2012-07-23,31.428,31.582,30.803,31.374,23583,0
2012-07-24,31.374,31.374,30.233,30.794,24900,0
2012-07-25,31.038,31.138,30.124,30.124,11831,0
2012-07-26,30.44,31.312,30.181,30.939,14748,0
2012-07-27,30.886,32.651,30.399,32.424,28021,0
2012-07-30,32.507,33.059,31.374,32.633,23758,0
2012-07-31,32.443,33.41,31.274,31.664,33910,0
2012-08-01,31.825,33.04,31.565,31.565,35572,0
2012-08-02,31.428,33.602,31.428,33.466,50051,0
2012-08-03,33.846,35.692,33.846,35.649,36569,0
2012-08-06,35.649,35.995,35.158,35.493,31697,0
2012-08-07,35.812,35.812,35.13,35.377,26772,0
2012-08-08,34.065,35.749,34.065,35.721,17623,0
2012-08-09,35.512,35.549,33.973,35.331,29991,0
2012-08-10,35.405,35.483,34.798,35.405,21625,0
2012-08-13,35.277,35.457,34.751,35.14,76213,0
2012-08-14,35.377,35.377,34.472,34.913,45224,0
2012-08-15,34.706,35.349,34.697,35.094,21092,0
2012-08-16,34.941,35.321,34.808,35.287,26789,0
2012-08-17,35.104,35.899,35.025,35.839,38936,0
2012-08-20,35.614,35.83,34.878,35.314,19838,0
2012-08-21,35.269,35.532,34.542,34.652,18895,0
2012-08-22,34.789,35.07,34.417,34.515,32756,0
2012-08-23,34.598,34.598,33.638,33.899,18745,0
2012-08-24,33.963,33.973,33.547,33.917,11383,0
2012-08-27,34.073,34.349,33.575,33.746,28006,0
2012-08-28,33.838,34.426,33.584,34.353,23905,0
2012-08-29,34.417,34.798,33.59,34.751,40150,0
2012-08-30,34.163,34.481,33.547,33.682,12957,0
2012-08-31,33.963,34.408,33.335,34.125,36803,0
2012-09-04,34.283,34.706,33.983,34.644,44332,0
2012-09-05,34.472,35.595,34.472,35.405,75438,0
2012-09-06,35.674,36.274,35.396,36.274,47363,0
2012-09-07,36.502,36.692,36.231,36.692,44316,0
2012-09-10,36.806,38.087,36.701,37.46,43136,0
2012-09-11,37.451,37.86,36.465,36.996,49178,0
2012-09-12,36.862,37.135,36.57,37.126,20677,0
2012-09-13,37.135,38.167,36.502,37.442,44909,0
2012-09-14,37.46,38.149,36.627,36.927,64155,0
2012-09-17,36.636,38.384,36.599,38.304,43831,0
2012-09-18,38.314,39.225,37.786,39.109,58361,0
2012-09-19,38.945,39.009,38.53,38.709,38031,0
2012-09-20,38.393,39.153,38.393,38.655,42405,0
2012-09-21,39.189,41.317,37.795,40.348,304540,0
2012-09-24,39.861,40.237,38.774,39.044,84055,0
2012-09-25,39.433,39.679,38.511,38.591,40321,0
2012-09-26,38.292,39.156,37.998,38.911,85174,0
2012-09-27,39.075,40.367,38.738,39.914,29032,0
2012-09-28,39.667,39.932,38.983,39.156,44002,0
2012-10-01,39.103,40.758,38.216,40.305,39881,0
2012-10-02,40.323,40.688,39.622,39.914,32167,0
2012-10-03,39.849,40.54,39.639,39.958,19309,0
2012-10-04,40.148,40.462,39.648,39.922,37924,0
2012-10-05,40.186,40.654,40.186,40.605,65079,0
2012-10-08,40.415,40.842,40.415,40.495,21210,0
2012-10-09,40.405,40.714,39.686,39.804,26659,0
2012-10-10,39.743,40.157,39.336,40.024,32564,0
2012-10-11,40.186,40.654,39.812,39.985,30857,0
2012-10-12,39.914,40.086,38.619,39.522,29987,0
2012-10-15,39.785,39.785,38.92,39.512,16864,0
2012-10-16,39.84,40.706,39.219,39.495,34702,0
2012-10-17,39.667,40.148,39.438,39.804,32761,0
2012-10-18,39.83,40.024,38.511,38.591,33094,0
2012-10-19,38.445,38.766,36.443,36.743,46343,0
2012-10-22,36.753,37.363,36.662,36.88,49074,0
2012-10-23,36.567,36.662,35.632,35.912,54337,0
2012-10-24,35.732,37.019,35.693,36.367,13141,0
2012-10-25,36.833,36.833,35.522,35.641,17536,0
2012-10-26,35.851,35.951,35.466,35.466,18633,0
2012-10-31,36.489,38.839,36.489,37.753,62028,0
2012-11-01,37.8,38.61,37.471,37.816,42729,0
2012-11-02,37.96,38.7,35.332,36.643,31973,0
2012-11-05,36.643,36.973,36.082,36.559,26734,0
2012-11-06,36.778,37.91,36.567,37.354,67981,0
2012-11-07,36.804,36.804,35.483,35.779,50696,0
2012-11-08,35.742,36.077,34.947,35.111,34488,0
2012-11-09,35.093,36.358,33.944,35.623,26230,0
2012-11-12,35.649,36.067,35.541,35.683,8117,0
2012-11-13,35.568,35.951,34.928,34.984,10697,0
2012-11-14,35.34,35.475,33.127,33.481,41533,0
2012-11-15,33.59,34.902,33.59,34.537,60001,0
2012-11-16,34.458,35.405,33.755,34.31,27440,0
2012-11-19,34.784,35.77,34.373,35.615,26016,0
2012-11-20,35.313,35.357,34.957,35.093,33340,0
2012-11-21,35.111,35.12,34.109,34.511,24113,0
2012-11-23,34.71,34.919,34.448,34.919,8072,0
2012-11-26,34.756,34.756,33.954,34.293,39223,0
2012-11-27,34.228,34.356,33.992,34.057,29244,0
2012-11-28,34.246,34.246,33.735,34.027,43617,0
2012-11-29,34.2,34.256,33.81,34.057,40800,0
2012-11-30,34.109,34.109,33.407,33.6,62172,0
2012-12-03,33.973,34.458,33.152,33.573,49470,0
2012-12-04,33.708,33.82,33.481,33.636,28122,0
2012-12-05,33.783,34.2,33.336,33.353,42790,0
2012-12-06,33.389,33.708,32.909,33.6,35512,0
2012-12-07,33.708,33.708,32.68,32.952,48902,0
2012-12-10,32.952,33.582,32.577,33.091,67214,0
2012-12-11,33.309,33.416,32.707,32.873,104782,0
2012-12-12,32.863,33.135,32.796,32.805,91979,0
2012-12-13,32.936,33.327,32.672,32.776,40471,0
2012-12-14,32.662,32.978,32.662,32.786,32967,0
2012-12-17,33.034,33.215,32.815,32.978,186520,0
2012-12-18,33.14,33.442,33.009,33.212,185339,0
2012-12-19,33.212,33.378,33.018,33.067,144312,0
2012-12-20,33.018,33.203,32.606,32.938,125609,0
2012-12-21,32.691,33.221,32.405,33.058,397911,0
2012-12-24,32.738,33.342,32.039,32.278,35495,0
2012-12-26,32.396,33.653,32.396,33.175,59791,0
2012-12-27,33.054,33.259,32.569,33.14,36294,0
2012-12-28,33.009,33.404,32.544,32.646,22500,0
2012-12-31,32.761,33.81,32.719,33.681,27786,0
2013-01-02,34.579,34.579,32.699,33.166,80206,0
2013-01-03,32.737,33.717,32.687,33.37,65429,0
2013-01-04,33.58,34.34,33.378,34.148,29208,0
2013-01-07,34.139,34.551,34.012,34.304,38235,0
2013-01-08,34.195,34.672,34.195,34.626,45186,0
2013-01-09,34.792,35.426,34.57,35.342,36388,0
2013-01-10,35.342,35.727,35.199,35.369,42389,0
2013-01-11,35.434,35.688,35.242,35.496,26476,0
2013-01-14,35.242,35.644,35.232,35.407,34323,0
2013-01-15,35.322,35.437,35.242,35.322,69324,0
2013-01-16,35.314,35.506,35.242,35.277,26863,0
2013-01-17,35.526,35.644,35.251,35.589,56340,0
2013-01-18,35.627,36.186,35.627,36.119,37738,0
2013-01-22,40.359,44.627,39.452,40.552,467781,0
2013-01-23,39.617,39.81,38.16,39.571,227419,0
2013-01-24,38.8,40.368,38.8,40.261,163385,0
2013-01-25,40.166,40.479,39.076,39.37,113353,0
2013-01-28,39.176,39.911,38.663,39.02,86293,0
2013-01-29,38.993,39.334,38.405,39.194,89433,0
2013-01-30,39.086,39.203,38.46,38.947,132427,0
2013-01-31,38.947,40.205,38.846,39.709,176009,0
2013-02-01,40.067,40.13,39.142,39.818,92501,0
2013-02-04,39.325,39.563,38.82,39.113,76888,0
2013-02-05,39.278,40.368,38.919,40.223,61147,0
2013-02-06,39.966,40.571,39.947,40.435,90464,0
2013-02-07,40.305,40.426,39.47,40.13,25560,0
2013-02-08,40.324,40.735,39.947,40.067,32849,0
2013-02-11,39.975,40.233,39.191,39.415,27026,0
2013-02-12,39.343,40.186,39.076,39.966,30139,0
2013-02-13,39.772,40.094,39.37,39.975,38349,0
2013-02-14,39.772,40.176,39.772,40.094,26276,0
2013-02-15,40.378,40.562,39.891,40.039,31921,0
2013-02-19,39.956,41.241,39.956,40.993,51974,0
2013-02-20,41.084,41.516,40.647,41.269,92097,0
2013-02-21,41.187,41.682,40.368,40.681,144617,0
2013-02-22,41.157,44.894,40.186,44.618,107264,0
2013-02-25,45.002,45.83,43.635,43.883,93118,0
2013-02-26,44.132,44.459,42.911,43.819,94365,0
2013-02-27,43.663,44.187,43.369,43.471,32691,0
2013-02-28,43.379,44.222,42.984,43.123,75505,0
2013-03-01,42.728,43.425,42.253,42.463,111372,0
2013-03-04,42.581,43.065,42.129,42.654,71422,0
2013-03-05,42.882,43.232,42.801,42.872,27047,0
2013-03-06,43.142,43.142,41.955,42.119,48664,0
2013-03-07,42.253,42.581,41.866,42.571,48219,0
2013-03-08,42.957,43.369,42.205,42.571,53841,0
2013-03-11,42.331,42.872,41.955,42.129,46088,0
2013-03-12,42.129,42.397,41.928,42.224,71886,0
2013-03-13,42.359,42.855,42.112,42.176,62888,0
2013-03-14,42.369,42.463,42.004,42.224,38174,0
2013-03-15,42.269,42.581,41.149,41.49,157863,0
2013-03-18,41.177,42.085,41.177,41.884,21472,0
2013-03-19,41.975,43.232,41.762,43.113,40403,0
2013-03-20,43.515,43.745,43.286,43.673,46957,0
2013-03-21,43.608,43.618,43.094,43.305,55849,0
2013-03-22,43.379,43.855,43.039,43.628,41051,0
2013-03-25,43.921,44.012,43.118,43.783,26034,0
2013-03-26,43.892,44.498,43.343,44.401,23935,0
2013-03-27,43.966,44.371,43.562,44.187,22145,0
2013-03-28,44.306,44.827,43.966,44.507,46878,0
2013-04-01,44.672,44.957,44.276,44.727,49852,0
2013-04-02,45.047,45.737,44.469,44.609,17080,0
2013-04-03,44.819,44.948,44.145,44.552,49443,0
2013-04-04,44.618,45.643,44.602,45.465,23219,0
2013-04-05,44.839,45.023,43.187,43.465,55962,0
2013-04-08,43.187,44.203,43.187,43.937,30846,0
2013-04-09,44.158,44.247,43.584,43.706,40439,0
2013-04-10,44.083,45.818,43.724,45.55,56791,0
2013-04-11,45.356,46.491,45.153,45.234,27980,0
2013-04-12,45.596,46.039,44.701,45.771,39226,0
2013-04-15,45.474,46.03,43.658,44.238,37100,0
2013-04-16,44.562,45.06,43.852,44.602,40768,0
2013-04-17,44.313,44.876,43.041,43.27,44054,0
2013-04-18,43.429,43.697,42.932,43.187,33102,0
2013-04-19,43.125,44.728,43.125,44.562,24095,0
2013-04-22,44.82,45.623,44.267,45.366,53885,0
2013-04-23,45.828,47.116,45.013,46.536,46206,0
2013-04-24,46.361,47.126,45.89,46.058,38309,0
2013-04-25,46.111,46.332,45.41,45.713,51174,0
2013-04-26,45.623,46.111,45.143,45.936,35685,0
2013-04-29,45.789,46.804,45.789,46.462,44189,0
2013-04-30,45.88,47.208,45.18,46.821,81513,0
2013-05-01,46.813,47.817,45.605,45.771,85955,0
2013-05-02,45.419,46.996,45.263,46.351,51532,0
2013-05-03,47.081,47.826,46.987,47.044,43212,0
2013-05-06,46.589,46.88,45.126,45.588,61458,0
2013-05-07,45.401,45.643,44.37,45.224,73478,0
2013-05-08,44.96,46.111,44.96,45.789,48399,0
2013-05-09,45.907,46.084,44.994,45.07,48435,0
2013-05-10,45.162,45.57,44.579,45.356,50407,0
2013-05-13,45.419,45.57,45.131,45.522,13017,0
2013-05-14,45.502,46.987,45.502,46.609,29728,0
2013-05-15,46.332,46.627,46.185,46.472,19063,0
2013-05-16,46.462,47.265,46.185,46.794,32911,0
2013-05-17,47.052,47.384,46.684,47.246,38123,0
2013-05-20,46.942,46.942,45.658,45.863,33859,0
2013-05-21,46.011,46.14,45.465,45.713,23375,0
2013-05-22,45.633,46.14,44.498,45.06,42408,0
2013-05-23,44.728,46.739,44.637,46.609,35979,0
2013-05-24,46.405,46.573,45.78,46.565,26935,0
2013-05-28,47.345,47.826,46.722,47.062,50560,0
2013-05-29,46.646,46.859,45.651,46.491,45722,0
2013-05-30,46.684,47.015,46.536,46.655,25085,0
2013-05-31,46.282,46.48,45.855,45.9,32484,0
2013-06-03,46.185,46.435,45.216,46.37,51870,0
2013-06-04,46.573,46.878,45.126,45.56,69466,0
2013-06-05,45.447,45.447,44.498,44.562,61826,0
2013-06-06,44.562,45.991,44.203,45.963,86517,0
2013-06-07,46.405,46.555,45.828,46.157,30097,0
2013-06-10,45.89,46.895,45.605,46.878,41043,0
2013-06-11,46.749,46.757,45.502,45.694,53306,0
2013-06-12,46.185,46.185,44.728,45.301,53399,0
2013-06-13,45.32,46.501,45.153,46.351,41720,0
2013-06-14,46.361,46.757,45.651,45.789,52530,0
2013-06-17,46.379,46.573,44.904,45.401,38976,0
2013-06-18,45.596,46.878,45.311,46.764,35506,0
2013-06-19,46.286,47.208,45.956,46.774,21411,0
2013-06-20,45.926,46.599,45.651,45.991,48068,0
2013-06-21,46.242,46.573,45.926,45.973,154433,0
2013-06-24,45.633,46.252,45.375,45.41,66489,0
2013-06-25,46.03,46.039,45.199,45.678,30625,0
2013-06-26,46.032,46.032,44.897,45.047,23438,0
2013-06-27,45.483,46.188,45.047,46.04,22964,0
2013-06-28,45.8,46.476,45.668,46.032,33417,0
2013-07-01,46.076,46.632,45.714,46.614,26045,0
2013-07-02,46.438,46.576,45.9,46.513,29350,0
2013-07-03,46.123,46.884,45.724,45.917,30274,0
2013-07-05,46.642,46.708,45.65,46.178,18821,0
2013-07-08,46.076,46.81,46.076,46.81,28069,0
2013-07-09,46.948,48.274,46.679,48.255,40167,0
2013-07-10,48.198,48.654,45.882,48.542,29383,0
2013-07-11,48.664,48.664,48.079,48.654,37139,0
2013-07-12,48.44,49.858,48.44,49.581,41751,0
2013-07-15,50.127,50.694,48.393,50.553,108740,0
2013-07-16,50.426,51.017,49.516,50.359,56621,0
2013-07-17,50.815,51.62,50.08,50.349,61164,0
2013-07-18,50.647,50.941,49.962,50.071,59363,0
2013-07-19,50.007,50.275,49.738,50.034,42382,0
2013-07-22,49.82,50.378,48.961,50.043,46280,0
2013-07-23,50.089,50.88,49.414,50.795,44310,0
2013-07-24,50.907,51.083,49.72,49.794,34490,0
2013-07-25,49.561,50.236,49.145,49.914,62883,0
2013-07-26,49.516,49.66,49.312,49.396,17113,0
2013-07-29,49.034,49.507,48.745,48.872,30635,0
2013-07-30,48.932,49.034,48.152,48.81,23505,0
2013-07-31,49.228,49.228,46.81,47.274,101026,0
2013-08-01,47.587,48.692,47.274,47.634,50408,0
2013-08-02,47.283,47.394,46.856,47.079,58895,0
2013-08-05,46.728,47.792,46.476,47.624,33848,0
2013-08-06,47.344,47.514,46.604,46.689,26950,0
2013-08-07,46.81,47.364,46.81,46.911,21208,0
2013-08-08,47.023,47.079,46.409,46.604,25810,0
2013-08-09,46.604,47.107,46.346,46.56,22881,0
2013-08-12,46.346,46.8,46.178,46.689,14205,0
2013-08-13,46.585,46.78,45.511,45.828,30928,0
2013-08-14,45.881,45.975,44.956,45.241,55443,0
2013-08-15,44.779,45.019,44.586,44.596,35494,0
2013-08-16,44.383,44.482,43.657,43.861,33607,0
2013-08-19,43.861,43.945,43.657,43.713,29841,0
2013-08-20,43.87,44.14,43.657,43.749,23814,0
2013-08-21,43.657,43.928,42.86,42.937,26186,0
2013-08-22,43.101,43.574,42.732,43.463,13632,0
2013-08-23,43.463,43.592,42.917,43.295,15355,0
2013-08-26,43.295,43.536,43.023,43.159,24510,0
2013-08-27,42.637,43.267,42.109,42.204,30397,0
2013-08-28,42.321,42.795,41.71,42.473,19122,0
2013-08-29,42.473,44.064,42.473,43.928,25969,0
2013-08-30,43.749,43.908,43.536,43.787,44143,0
2013-09-03,43.869,44.531,43.748,43.824,22132,0
2013-09-04,43.814,44.345,43.814,44.121,58721,0
2013-09-05,44.178,44.988,44.178,44.68,32020,0
2013-09-06,44.806,44.988,44.277,44.409,32375,0
2013-09-09,44.159,44.417,44.092,44.307,20972,0
2013-09-10,44.411,44.411,44.121,44.345,25281,0
2013-09-11,44.196,44.325,44.121,44.213,30235,0
2013-09-12,44.325,44.722,44.222,44.51,13978,0
2013-09-13,44.736,46.834,44.197,46.609,39991,0
2013-09-16,46.604,46.604,45.483,45.863,68594,0
2013-09-17,45.863,46.956,45.337,46.76,31288,0
2013-09-18,46.622,46.984,45.39,45.956,24626,0
2013-09-19,46.197,46.197,45.169,45.483,22376,0
2013-09-20,45.519,47.038,45.481,46.171,166139,0
2013-09-23,46.419,47.132,46.258,46.921,27841,0
2013-09-24,46.888,47.71,46.21,47.421,51460,0
2013-09-25,47.412,47.785,47.344,47.56,35048,0
2013-09-26,47.69,48.455,47.69,48.184,24255,0
2013-09-27,47.82,48.426,46.627,48.137,10216,0
2013-09-30,47.476,48.727,47.476,48.575,44537,0
2013-10-01,48.416,49.823,48.407,49.814,45502,0
2013-10-02,49.266,49.722,48.893,49.274,30263,0
2013-10-03,49.105,49.377,48.362,49.284,40029,0
2013-10-04,49.154,49.433,48.584,49.163,29297,0
2013-10-07,48.817,49.527,48.288,49.135,52051,0
2013-10-08,49.182,49.199,48.612,48.779,29513,0
2013-10-09,48.698,49.061,48.202,48.371,20753,0
2013-10-10,48.893,49.199,48.24,49.095,10770,0
2013-10-11,49.051,50.151,48.817,50.001,23983,0
2013-10-14,49.312,50.084,49.312,50.074,20079,0
2013-10-15,49.778,50.218,49.442,49.573,17152,0
2013-10-16,49.786,50.316,49.675,50.308,22966,0
2013-10-17,50.208,50.773,50.208,50.522,37346,0
2013-10-18,50.745,51.14,50.608,51.007,32839,0
2013-10-21,51.073,51.871,50.924,51.345,31980,0
2013-10-22,51.622,51.948,51.14,51.473,12984,0
2013-10-23,51.325,51.705,50.968,51.363,20360,0
2013-10-24,51.373,51.715,51.158,51.658,15669,0
2013-10-25,51.92,51.958,50.915,51.91,14959,0
2013-10-28,51.9,52.181,50.959,52.143,21462,0
2013-10-29,52.152,52.152,51.248,51.996,16313,0
2013-10-30,51.248,52.054,50.813,50.869,20713,0
2013-10-31,50.924,52.143,50.208,51.639,45462,0
2013-11-01,51.443,51.856,50.169,50.432,37992,0
2013-11-04,50.467,51.996,50.298,51.558,57382,0
2013-11-05,50.951,50.951,48.492,49.154,62672,0
2013-11-06,49.433,51.473,49.095,51.016,25007,0
2013-11-07,51.13,51.239,49.823,50.028,32409,0
2013-11-08,50.037,53.533,49.62,52.367,69971,0
2013-11-11,52.105,52.832,51.929,52.239,48375,0
2013-11-12,52.219,53.214,52.08,52.657,39706,0
2013-11-13,52.181,53.692,52.181,53.692,17279,0
2013-11-14,53.542,54.036,52.295,52.405,11912,0
2013-11-15,52.229,52.813,51.801,52.561,24684,0
2013-11-18,52.974,54.138,52.733,53.028,38527,0
2013-11-19,53.214,53.214,51.658,51.811,29774,0
2013-11-20,51.9,51.9,50.608,51.055,18673,0
2013-11-21,51.425,51.801,49.517,51.248,29942,0
2013-11-22,51.408,51.967,50.55,51.373,37395,0
2013-11-25,50.842,51.91,50.842,51.175,25113,0
2013-11-26,51.373,51.863,50.906,51.695,41745,0
2013-11-27,51.91,52.405,51.434,52.32,34344,0
2013-11-29,53.115,53.115,52.054,52.248,12862,0
2013-12-02,52.248,52.629,51.473,51.715,37023,0
2013-12-03,51.745,52.239,51.158,52.044,72163,0
2013-12-04,51.658,51.658,50.822,50.987,23931,0
2013-12-05,50.832,51.258,50.726,50.941,21462,0
2013-12-06,51.473,51.491,50.997,51.055,16205,0
2013-12-09,50.803,51.007,49.966,50.178,24699,0
2013-12-10,49.833,50.218,49.404,49.927,31016,0
2013-12-11,49.769,49.936,49.396,49.517,35200,0
2013-12-12,49.544,50.459,49.396,50.151,25783,0
2013-12-13,50.365,50.887,49.536,50.346,41424,0
2013-12-16,50.412,51.754,50.289,51.568,82631,0
2013-12-17,51.4,51.604,50.617,51.286,34557,0
2013-12-18,51.23,51.55,50.997,51.239,76625,0
2013-12-19,51.345,51.511,50.54,50.692,30905,0
2013-12-20,50.924,51.939,50.924,51.53,201322,0
2013-12-23,51.745,52.501,51.725,52.347,76197,0
2013-12-24,52.248,53.653,52.248,53.384,25197,0
2013-12-26,53.384,53.394,52.813,53.02,32304,0
2013-12-27,53.215,53.368,52.974,53.134,24247,0
2013-12-30,53.143,53.469,52.263,52.273,14098,0
2013-12-31,52.402,53.62,52.177,52.966,29584,0
2014-01-02,52.841,52.841,51.552,52.029,50201,0
2014-01-03,52.039,53.953,51.824,53.095,48747,0
2014-01-06,53.341,53.564,52.291,52.646,41550,0
2014-01-07,52.974,54.031,52.578,52.841,61200,0
2014-01-08,52.909,53.63,52.794,53.564,95381,0
2014-01-09,53.723,54.621,53.396,54.511,117703,0
2014-01-10,54.53,54.95,54.208,54.395,34283,0
2014-01-13,54.348,55.239,53.516,54.172,71776,0
2014-01-14,54.565,55.08,54.061,54.395,38341,0
2014-01-15,54.77,55.409,53.864,54.931,32043,0
2014-01-16,54.977,55.31,54.208,55.071,51094,0
2014-01-17,55.155,55.875,54.931,55.454,41123,0
2014-01-21,56.634,56.634,55.92,56.27,22216,0
2014-01-22,56.521,58.039,56.184,56.663,35675,0
2014-01-23,56.644,57.61,56.009,57.179,49772,0
2014-01-24,57.074,57.11,56.184,56.72,91750,0
2014-01-27,56.587,57.816,56.323,56.597,52657,0
2014-01-28,56.567,57.307,55.783,55.989,91427,0
2014-01-29,55.679,55.679,54.53,55.175,49560,0
2014-01-30,55.734,55.734,54.827,55.409,37491,0
2014-01-31,54.658,55.651,52.607,54.537,79570,0
2014-02-03,54.537,54.583,53.782,53.92,97210,0
2014-02-04,54.855,55.061,53.723,54.725,55432,0
2014-02-05,54.237,54.511,53.806,54.134,51966,0
2014-02-06,54.228,54.73,53.836,54.574,46402,0
2014-02-07,54.63,56.147,54.267,54.977,53993,0
2014-02-10,55.155,55.614,54.107,54.348,59787,0
2014-02-11,54.52,54.92,54.116,54.725,47531,0
2014-02-12,54.621,55.492,54.511,55.21,54035,0
2014-02-13,54.931,57.419,54.931,57.007,74795,0
2014-02-14,56.653,57.027,55.811,56.587,39978,0
2014-02-18,56.792,56.792,55.619,56.27,72967,0
2014-02-19,56.234,57.074,55.624,56.278,55796,0
2014-02-20,56.165,57.101,55.959,56.616,34228,0
2014-02-21,56.998,58.066,56.935,57.571,35902,0
2014-02-24,57.898,58.619,57.355,57.871,55198,0
2014-02-25,57.871,58.125,57.307,57.973,30064,0
2014-02-26,61.112,62.029,59.077,60.846,94578,0
2014-02-27,60.8,61.941,59.547,60.295,191437,0
2014-02-28,60.483,61.548,59.744,61.363,119285,0
2014-03-03,60.612,61.343,60.243,60.986,96881,0
2014-03-04,61.735,62.775,61.679,62.244,110778,0
2014-03-05,61.717,62.878,57.916,61.598,89780,0
2014-03-06,61.727,61.98,61.211,61.869,42316,0
2014-03-07,62.111,62.345,61.297,61.764,49382,0
2014-03-10,61.833,62,61.25,61.679,70726,0
2014-03-11,62.01,62.394,60.941,61.735,114873,0
2014-03-12,61.679,61.98,60.982,61.392,94660,0
2014-03-13,60.986,62.111,60.247,60.661,213401,0
2014-03-14,59.959,61.411,59.901,60.709,139392,0
2014-03-17,60.906,61.903,60.565,61.608,138612,0
2014-03-18,61.735,62.626,61.708,62.439,188502,0
2014-03-19,62.449,62.469,61.717,62.194,90401,0
2014-03-20,61.931,62.569,61.931,62.204,65994,0
2014-03-21,62.354,62.551,61.931,62.524,271837,0
2014-03-24,62.444,62.878,61.483,61.992,162788,0
2014-03-25,62.308,62.551,61.588,62.076,85273,0
2014-03-26,61.813,62.345,61.353,61.511,77116,0
2014-03-27,61.728,62.031,60.984,61.229,71443,0
2014-03-28,61.239,61.866,61.08,61.53,46293,0
2014-03-31,61.933,62.989,61.655,61.972,171777,0
2014-04-01,62.207,62.971,61.559,62.612,143877,0
2014-04-02,62.621,63.072,62.286,62.894,82250,0
2014-04-03,63.026,63.026,60.637,61.043,104341,0
2014-04-04,60.939,61.229,59.227,60.007,98390,0
2014-04-07,59.943,59.943,58.616,58.899,136428,0
2014-04-08,59.125,60.334,59.125,60.025,71492,0
2014-04-09,59.707,60.535,59.463,60.365,39781,0
2014-04-10,59.885,60.206,58.662,59.048,76461,0
2014-04-11,58.623,58.786,57.847,57.957,71973,0
2014-04-14,58.652,59.573,57.387,58.145,73156,0
2014-04-15,58.427,58.445,56.728,58.063,72342,0
2014-04-16,57.828,58.4,57.666,58.145,52906,0
2014-04-17,58.427,58.786,57.957,58.289,42545,0
2014-04-21,58.4,58.525,57.704,58.289,70026,0
2014-04-22,58.232,59.66,57.865,59.434,57101,0
2014-04-23,59.809,59.809,58.409,58.534,66693,0
2014-04-24,59.01,59.01,57.433,57.77,95929,0
2014-04-25,57.407,58.386,56.877,57.838,103666,0
2014-04-28,58.174,58.957,57.233,57.977,83148,0
2014-04-29,57.977,58.759,57.29,57.574,48848,0
2014-04-30,57.574,58.39,55.006,55.628,113643,0
2014-05-01,55.628,57.216,52.646,53.728,190994,0
2014-05-02,53.353,54.715,53.353,53.86,85469,0
2014-05-05,53.444,54.338,53.386,54.187,69172,0
2014-05-06,53.927,54.038,53.597,53.681,86519,0
2014-05-07,53.681,53.962,53.193,53.773,68521,0
2014-05-08,53.652,55.157,52.598,52.768,87488,0
2014-05-09,52.705,54.104,52.533,53.954,56886,0
2014-05-12,54.295,55.664,54.295,55.28,64206,0
2014-05-13,55.082,55.715,53.72,53.868,85234,0
2014-05-14,53.917,53.967,52.779,52.994,72457,0
2014-05-15,52.76,53.372,51.961,52.705,44453,0
2014-05-16,52.543,53.137,51.668,52.533,42438,0
2014-05-19,52.45,53.373,52.45,53.21,28458,0
2014-05-20,52.891,53.597,51.597,52.075,50936,0
2014-05-21,52.543,52.553,51.011,51.423,43698,0
2014-05-22,51.715,51.775,51.03,51.208,33802,0
2014-05-23,51.341,52.075,51.341,51.941,38719,0
2014-05-27,52.632,52.896,52.31,52.525,37643,0
2014-05-28,52.608,53.012,51.451,52.037,41330,0
2014-05-29,52.374,52.705,52.018,52.234,36726,0
2014-05-30,52.374,52.814,51.745,52.479,57263,0
2014-06-02,52.579,53.425,51.03,51.244,56537,0
2014-06-03,51.095,51.361,50.539,51.171,52731,0
2014-06-04,50.785,52.047,50.539,51.399,48759,0
2014-06-05,51.695,52.637,50.981,52.637,50017,0
2014-06-06,52.589,53.21,51.98,52.489,41430,0
2014-06-09,52.685,52.853,52.023,52.374,58901,0
2014-06-10,52.393,52.45,51.858,52.402,31805,0
2014-06-11,51.989,52.214,51.292,52.119,38231,0
2014-06-12,51.97,52.147,51.475,51.902,38092,0
2014-06-13,52.037,52.147,51.622,51.902,27581,0
2014-06-16,51.745,51.893,51.244,51.686,63097,0
2014-06-17,51.538,51.931,51.079,51.821,45682,0
2014-06-18,51.821,52.421,51.399,52.092,46769,0
2014-06-19,52.374,52.374,51.632,51.951,48665,0
2014-06-20,52.344,52.344,51.208,52.195,197154,0
2014-06-23,52.119,52.533,52.092,52.334,49882,0
2014-06-24,52.459,53.295,52.291,52.411,30826,0
2014-06-25,52.374,52.676,52.092,52.498,39658,0
2014-06-26,52.441,52.826,52.382,52.619,34808,0
2014-06-27,52.223,54.375,52.103,54.367,361047,0
2014-06-30,54.442,54.962,53.682,54.792,52997,0
2014-07-01,54.698,55.766,54.698,54.981,51484,0
2014-07-02,54.688,55.095,54.688,54.736,30594,0
2014-07-03,55.027,55.284,54.746,55.235,15509,0
2014-07-07,54.83,55.284,54.574,54.952,45210,0
2014-07-08,54.962,55.264,54.375,55.104,100157,0
2014-07-09,55.321,55.457,54.566,54.905,41963,0
2014-07-10,54.215,54.584,53.64,53.952,69919,0
2014-07-11,53.933,54.467,53.376,53.469,41967,0
2014-07-14,53.933,53.933,52.923,53.149,53533,0
2014-07-15,53.178,53.178,52.223,52.609,20857,0
2014-07-16,52.874,52.874,52.006,52.164,41323,0
2014-07-17,52.107,52.213,50.936,51.052,34675,0
2014-07-18,51.013,51.746,50.747,51.118,48967,0
2014-07-21,50.835,51.201,50.304,50.983,79166,0
2014-07-22,51.258,51.664,51.062,51.628,26110,0
2014-07-23,51.258,52.006,51.258,51.711,28637,0
2014-07-24,51.691,51.948,50.776,51.592,22883,0
2014-07-25,51.21,51.306,50.814,51.098,27523,0
2014-07-28,50.965,51.751,50.946,51.514,33744,0
2014-07-29,51.818,52.063,51.157,51.355,35722,0
2014-07-30,52.779,56.389,52.779,56.104,85021,0
2014-07-31,55.426,56.05,54.83,55.274,40778,0
2014-08-01,56.068,56.068,54.848,55.624,39718,0
2014-08-04,56.151,56.18,54.472,55.736,37230,0
2014-08-05,55.634,56.25,55.426,55.896,35422,0
2014-08-06,55.784,56.616,55.576,56.059,23743,0
2014-08-07,56.05,56.095,55.585,55.766,35646,0
2014-08-08,55.776,56.068,55.549,55.66,37074,0
2014-08-11,55.736,56.673,55.452,56.003,29751,0
2014-08-12,55.973,55.998,54.999,55.452,57253,0
2014-08-13,55.368,55.736,55.302,55.511,27885,0
2014-08-14,55.614,55.736,55.191,55.576,60544,0
2014-08-15,56.013,56.05,54.896,55.216,75753,0
2014-08-18,55.642,55.832,55.264,55.614,52287,0
2014-08-19,55.823,55.823,54.925,55.142,35500,0
2014-08-20,54.989,55.264,54.5,55.017,27542,0
2014-08-21,54.915,55.104,54.5,54.887,35840,0
2014-08-22,54.999,55.191,54.65,54.944,39396,0
2014-08-25,54.944,55.076,54.254,54.678,76079,0
2014-08-26,54.782,55.531,54.48,55.521,130565,0
2014-08-27,55.462,56.673,55.462,55.983,63160,0
2014-08-28,55.604,56.021,55.585,55.642,45979,0
2014-08-29,55.585,55.642,55.293,55.397,57667,0
2014-09-02,55.776,56.23,55.331,55.407,63197,0
2014-09-03,55.491,55.842,55.027,55.397,83891,0
2014-09-04,55.634,55.832,54.989,55.017,74188,0
2014-09-05,55.085,55.264,54.772,55.191,82029,0
2014-09-08,55.085,55.264,54.811,55.161,66159,0
2014-09-09,55.235,55.336,54.404,54.566,93815,0
2014-09-10,54.782,54.815,54.215,54.394,56162,0
2014-09-11,54.244,54.688,54.244,54.51,97103,0
2014-09-12,54.51,54.934,53.829,54.934,170699,0
2014-09-15,54.746,54.782,53.583,53.866,81540,0
2014-09-16,53.687,53.942,52.923,52.997,75370,0
2014-09-17,53.178,53.687,52.933,53.299,97048,0
2014-09-18,53.536,54.659,53.252,54.404,145879,0
2014-09-19,54.472,55.009,54.112,54.925,221939,0
2014-09-22,54.811,54.858,54.303,54.367,73867,0
2014-09-23,54.205,54.337,52.271,52.489,116455,0
2014-09-24,52.716,52.969,52.132,52.333,46998,0
2014-09-25,52.421,52.479,51.958,52.055,102158,0
2014-09-26,52.384,52.384,51.739,52.194,50676,0
2014-09-29,51.996,52.272,51.634,52.016,56430,0
2014-09-30,52.098,52.301,51.056,51.189,63734,0
2014-10-01,51.016,51.481,50.591,50.871,56876,0
2014-10-02,51.016,52.127,50.987,51.947,42416,0
2014-10-03,52.194,52.67,51.937,52.375,53324,0
2014-10-06,52.404,52.859,51.908,52.355,37392,0
2014-10-07,52.204,52.632,51.652,52.156,32120,0
2014-10-08,52.234,53.62,51.927,53.553,43845,0
2014-10-09,53.326,53.326,52.272,52.394,46008,0
2014-10-10,52.156,52.947,52.156,52.253,47507,0
2014-10-13,52.165,53.572,51.292,52.992,47820,0
2014-10-14,53.419,54.893,53.419,54.54,46115,0
2014-10-15,53.989,55.805,53.733,55.576,65893,0
2014-10-16,54.815,56.64,54.815,56.505,50037,0
2014-10-17,57.133,57.133,56.01,56.47,77622,0
2014-10-20,56.343,57.502,56.343,57.372,50391,0
2014-10-21,57.62,58.312,57.294,58.312,54876,0
2014-10-22,58.312,58.558,57.59,57.648,43637,0
2014-10-23,58.274,58.632,57.648,58.452,37842,0
2014-10-24,58.284,58.595,58.026,58.395,35383,0
2014-10-27,58.386,58.404,57.856,58.084,50289,0
2014-10-28,58.472,58.622,57.929,58.55,69416,0
2014-10-29,58.632,58.642,58.196,58.541,80327,0
2014-10-30,60.306,60.306,58.88,59.737,103953,0
2014-10-31,60.77,64.008,60.486,63.81,108273,0
2014-11-03,64.617,66.25,63.809,65.092,110315,0
2014-11-04,64.834,66.706,64.55,66.317,89565,0
2014-11-05,66.458,67.645,65.823,65.975,52295,0
2014-11-06,66.183,66.411,65.291,65.803,33830,0
2014-11-07,65.937,67.323,65.341,66.849,135108,0
2014-11-10,67.248,68.624,67.248,68.539,88260,0
2014-11-11,68.595,68.853,67.628,68.614,69987,0
2014-11-12,68.366,69.793,67.912,69.479,46941,0
2014-11-13,69.298,69.849,68.329,68.502,58498,0
2014-11-14,68.567,68.975,67.721,68.178,47353,0
2014-11-17,67.903,68.729,67.313,67.685,78941,0
2014-11-18,67.437,68.148,66.962,67.19,51846,0
2014-11-19,66.981,67.096,65.728,66.003,54476,0
2014-11-20,65.719,66.136,65.311,65.689,42241,0
2014-11-21,66.545,66.545,64.892,65.033,40360,0
2014-11-24,64.997,65.301,64.094,64.825,78223,0
2014-11-25,64.797,65.169,63.894,64.153,35953,0
2014-11-26,64.513,65.719,64.303,65.359,24155,0
2014-11-28,65.329,66.355,64.409,64.56,17884,0
2014-12-01,64.969,65.369,64.284,64.626,61713,0
2014-12-02,64.21,66.136,64.21,65.975,73430,0
2014-12-03,65.803,66.145,64.493,64.588,37488,0
2014-12-04,64.483,65.053,62.822,63.25,43778,0
2014-12-05,63.194,64.274,62.765,63.241,41266,0
2014-12-08,63.594,63.819,62.412,62.708,58859,0
2014-12-09,63.077,65.803,62.109,65.053,82954,0
2014-12-10,64.815,65.689,63.999,64.322,65677,0
2014-12-11,64.54,65.359,64.244,64.493,36666,0
2014-12-12,63.8,64.659,63.63,64.124,44703,0
2014-12-15,64.399,64.608,63.451,64.124,38331,0
2014-12-16,63.639,64.56,63.506,63.705,79323,0
2014-12-17,64.332,64.608,63.25,63.705,87430,0
2014-12-18,63.914,64.912,63.496,64.244,56855,0
2014-12-19,64.153,64.322,63.259,63.81,130322,0
2014-12-22,63.696,64.418,63.382,63.639,35524,0
2014-12-23,63.451,64.921,63.194,64.293,43555,0
2014-12-24,64.171,64.617,63.441,64.104,28780,0
2014-12-26,64.483,65.509,63.596,65.213,36043,0
2014-12-29,65.407,66.56,65.407,66.484,32521,0
2014-12-30,66.092,66.884,65.471,65.616,32904,0
2014-12-31,65.901,66.356,64.396,64.461,64885,0
2015-01-02,64.948,65.013,63.508,64.632,36117,0
2015-01-05,64.206,64.299,60.979,61.286,90049,0
2015-01-06,61.256,61.256,59.206,59.206,68284,0
2015-01-07,59.733,59.883,57.834,59.883,58808,0
2015-01-08,60.084,62.012,60.075,61.475,61192,0
2015-01-09,61.333,62.47,60.705,61.572,55014,0
2015-01-12,61.428,62.115,61.038,61.733,60545,0
2015-01-13,61.992,63.708,60.96,61.742,96269,0
2015-01-14,60.925,62.877,60.925,62.802,46512,0
2015-01-15,62.677,63.623,62.022,62.564,56772,0
2015-01-16,62.261,63.004,61.903,62.877,49642,0
2015-01-20,62.83,63.545,61.505,62.315,58175,0
2015-01-21,62.05,63.165,61.602,62.032,58464,0
2015-01-22,61.772,63.88,61.772,63.555,65226,0
2015-01-23,63.334,64.977,63.096,64.576,76624,0
2015-01-26,64.7,65.101,63.247,64.833,57697,0
2015-01-27,64.013,65.101,63.957,64.166,41644,0
2015-01-28,64.5,65.433,63.804,64.215,72159,0
2015-01-29,64.08,64.338,63.469,64.089,46525,0
2015-01-30,63.833,64.823,62.877,63.354,72359,0
2015-02-02,63.354,64.951,62.802,64.299,42345,0
2015-02-03,64.777,66.332,64.196,65.178,50396,0
2015-02-04,65.005,65.854,63.984,64.24,49379,0
2015-02-05,64.623,65.187,64.451,64.881,40636,0
2015-02-06,65.052,65.092,63.096,63.555,50212,0
2015-02-09,63.224,64.424,62.645,63.364,60218,0
2015-02-10,63.9,64.343,62.564,63.443,41665,0
2015-02-11,63.928,64.06,62.564,63.699,34658,0
2015-02-12,63.89,64.328,61.896,62.231,82085,0
2015-02-13,62.46,63.051,61.962,62.371,37269,0
2015-02-17,62.39,62.936,61.811,61.831,42840,0
2015-02-18,62.47,62.498,61.306,62.271,52472,0
2015-02-19,61.992,63.077,61.992,62.583,20731,0
2015-02-20,62.716,62.716,61.553,61.992,31668,0
2015-02-23,61.982,62.44,61.047,62.43,51736,0
2015-02-24,62.43,63.116,62.191,62.936,30521,0
2015-02-25,63.126,64.099,63.004,63.555,25146,0
2015-02-26,64.109,65.92,62.85,65.672,76138,0
2015-02-27,65.38,66.759,64.52,65.644,77374,0
2015-03-02,65.778,66.139,64.605,66.026,43724,0
2015-03-03,65.691,66.139,64.719,65.662,45295,0
2015-03-04,65.76,65.76,64.318,64.861,42570,0
2015-03-05,65.33,65.33,63.175,63.804,38692,0
2015-03-06,63.344,63.784,61.772,61.942,26318,0
2015-03-09,62.251,62.289,60.742,61.373,72665,0
2015-03-10,60.75,61.831,60.503,61.514,72874,0
2015-03-11,61.373,62.39,61.057,61.85,104748,0
2015-03-12,62.4,63.966,62.38,63.414,85979,0
2015-03-13,63.106,63.344,60.951,62.161,73921,0
2015-03-16,62.707,64.05,62.601,63.737,77174,0
2015-03-17,63.414,63.88,62.261,62.956,76019,0
2015-03-18,62.936,65.101,62.62,64.814,71091,0
2015-03-19,64.662,65.131,63.755,64.614,68156,0
2015-03-20,64.719,66.703,64.709,66.112,291596,0
2015-03-23,66.112,67.82,65.94,66.865,54944,0
2015-03-24,66.932,67.485,65.653,66.187,49175,0
2015-03-25,66.036,66.617,65.33,65.76,49072,0
2015-03-26,65.49,66.541,65.397,66.026,25482,0
2015-03-27,66.082,67.38,65.682,67.113,40053,0
2015-03-30,67.248,68.361,67.113,68.115,42570,0
2015-03-31,67.636,68.371,65.988,66.286,46597,0
2015-04-01,66.066,69.56,65.863,69.006,62969,0
2015-04-02,69.245,70.892,68.786,70.221,71427,0
2015-04-06,70.039,70.719,69.531,70.086,48872,0
2015-04-07,70.184,70.661,67.559,68.269,40870,0
2015-04-08,68.325,70.546,68.307,69.628,103383,0
2015-04-09,69.32,70.039,67.549,68.334,39147,0
2015-04-10,68.315,68.315,65.098,65.405,92626,0
2015-04-13,65.405,67.138,65.249,66.353,63493,0
2015-04-14,66.544,66.601,65.577,66.046,46471,0
2015-04-15,66.477,67.694,66.256,67.128,29353,0
2015-04-16,67.022,67.608,66.697,67.319,22526,0
2015-04-17,66.344,67.157,65.279,65.616,41981,0
2015-04-20,65.816,66.836,65.816,66.123,30348,0
2015-04-21,66.266,66.937,65.969,66.276,39426,0
2015-04-22,66.544,66.544,65.289,65.74,13901,0
2015-04-23,65.893,66.141,65.422,65.643,32372,0
2015-04-24,65.47,67.061,65.47,67.061,29248,0
2015-04-27,67.627,67.664,66.133,67.414,66730,0
2015-04-28,68.269,68.948,67.244,68.141,65890,0
2015-04-29,67.214,67.214,62.166,65.175,98266,0
2015-04-30,64.984,65.442,62.771,63.223,68608,0
2015-05-01,63.223,64.725,62.789,64.016,50857,0
2015-05-04,64.244,65.098,63.671,64.063,64224,0
2015-05-05,63.69,64.437,62.176,63.862,72472,0
2015-05-06,64.189,64.234,63.241,64.189,67381,0
2015-05-07,64.141,64.141,62.667,63.203,91592,0
2015-05-08,63.498,63.498,62.276,62.285,53781,0
2015-05-11,62.196,63.029,62.196,62.819,34878,0
2015-05-12,62.367,63.488,62.136,63.213,48719,0
2015-05-13,63.296,63.786,62.875,63.651,39013,0
2015-05-14,63.651,64.994,63.095,64.254,37593,0
2015-05-15,63.939,65.049,63.585,64.867,37055,0
2015-05-18,64.974,65.682,64.455,65.118,36829,0
2015-05-19,65.211,65.396,64.264,64.858,31717,0
2015-05-20,64.955,65.039,64.073,64.284,50228,0
2015-05-21,64.102,65.76,64.102,64.907,31641,0
2015-05-22,64.609,65.089,63.729,64.525,31224,0
2015-05-26,64.409,65.241,63.835,65.01,37638,0
2015-05-27,65.328,66.133,64.515,65.519,33625,0
2015-05-28,65.202,65.202,63.872,64.179,41423,0
2015-05-29,63.634,64.838,63.105,64.209,96805,0
2015-06-01,64.745,64.745,61.43,62.608,73006,0
2015-06-02,62.588,63.882,62.436,63.634,66245,0
2015-06-03,63.729,64.81,63.651,64.303,43129,0
2015-06-04,63.843,64.122,63.019,63.518,23914,0
2015-06-05,63.058,64.342,62.494,64.312,33940,0
2015-06-08,63.968,65.108,63.546,64.745,40101,0
2015-06-09,64.705,65.059,64.092,64.505,32282,0
2015-06-10,64.907,66.179,64.907,65.796,62797,0
2015-06-11,65.796,66.199,65.156,65.711,41195,0
2015-06-12,65.634,66.467,64.984,64.994,54511,0
2015-06-15,64.284,64.284,62.406,63.488,88554,0
2015-06-16,63.469,64.39,62.924,64.351,64746,0
2015-06-17,64.303,65.221,63.566,64.437,54825,0
2015-06-18,64.637,66.123,64.627,65.662,45634,0
2015-06-19,65.489,66.506,65.452,65.969,155598,0
2015-06-22,65.863,67.147,65.73,67.08,32791,0
2015-06-23,67.204,68.573,67.051,68.068,34739,0
2015-06-24,68.049,68.65,66.811,67.031,43965,0
2015-06-25,67.138,67.749,66.879,67.598,62032,0
2015-06-26,67.941,67.941,65.788,66.394,90894,0
2015-06-29,66.3,66.925,65.289,65.569,54495,0
2015-06-30,66.107,66.981,65.6,66.424,52784,0
2015-07-01,66.521,66.896,65.338,66.521,40246,0
2015-07-02,66.444,66.656,65.117,65.481,26729,0
2015-07-06,64.808,65.664,64.318,65.107,52725,0
2015-07-07,64.934,65.52,63.654,64.925,45655,0
2015-07-08,64.28,65.107,63.51,64.492,95678,0
2015-07-09,65.146,65.358,63.722,63.981,35464,0
2015-07-10,64.522,65.684,64.522,65.299,29015,0
2015-07-13,65.038,65.443,63.991,64.954,38376,0
2015-07-14,64.895,66.087,64.472,65.944,59596,0
2015-07-15,65.837,66.404,65.001,66.059,30527,0
2015-07-16,66.414,67.971,66.404,67.549,41601,0
2015-07-17,67.271,68.818,67.107,68.281,61462,0
2015-07-20,68.183,68.781,67.318,68.291,89230,0
2015-07-21,68.117,68.605,67.53,67.971,55640,0
2015-07-22,67.608,68.434,67.242,67.931,44822,0
2015-07-23,68.011,68.54,67.271,67.627,73734,0
2015-07-24,67.453,68.213,67.453,67.849,71134,0
2015-07-27,67.453,68.223,67.366,67.961,52624,0
2015-07-28,68.394,69.012,67.356,67.356,95263,0
2015-07-29,67.049,69.27,67.049,68.153,41079,0
2015-07-30,67.694,71.156,64.452,66.925,128645,0
2015-07-31,67.588,70.589,66.713,68.021,60942,0
2015-08-03,68.301,69.723,67.627,69.474,60263,0
2015-08-04,69.288,70.068,67.588,68.615,61982,0
2015-08-05,68.885,70.212,68.885,69.529,46591,0
2015-08-06,69.635,70.049,68.031,68.79,64738,0
2015-08-07,68.404,68.818,67.482,68.493,61255,0
2015-08-10,68.838,70.241,68.838,69.789,61360,0
2015-08-11,69.474,72.943,69.474,71.961,67971,0
2015-08-12,71.25,72.242,68.454,69.481,85071,0
2015-08-13,69.337,71.443,69.039,70.714,84447,0
2015-08-14,70.368,71.627,69.694,71.279,74359,0
2015-08-17,70.799,73.079,70.195,72.289,88711,0
2015-08-18,72.308,73.079,71.462,71.654,72798,0
2015-08-19,71.434,72.193,70.674,71.481,51168,0
2015-08-20,70.964,71.25,69.944,70.096,82678,0
2015-08-21,69.317,71.961,69.317,70.846,113254,0
2015-08-24,67.971,71.057,67.346,68.684,113867,0
2015-08-25,70.589,70.589,66.462,66.981,121263,0
2015-08-26,68.444,68.972,66.656,68.041,106599,0
2015-08-27,68.761,69.435,67.75,68.183,105974,0
2015-08-28,67.981,69.233,67.396,69.126,46278,0
2015-08-31,69.136,70.106,68.262,68.703,102438,0
2015-09-01,67.76,69.031,67.482,68.54,82159,0
2015-09-02,69.096,70.52,68.733,70.348,107848,0
2015-09-03,70.203,71.289,70.203,70.846,53663,0
2015-09-04,70.001,71.289,69.885,70.616,61255,0
2015-09-08,71.166,71.443,70.368,70.856,69886,0
2015-09-09,71.51,71.627,70.387,70.955,82053,0
2015-09-10,70.569,71.156,69.771,70.742,50006,0
2015-09-11,70.433,71.156,70.299,70.955,49087,0
2015-09-14,71.097,71.203,70.491,70.955,30159,0
2015-09-15,70.837,71.386,70.559,71.309,78517,0
2015-09-16,71.203,72.512,70.992,71.067,71343,0
2015-09-17,71.146,71.828,70.387,71.338,88491,0
2015-09-18,70.589,71.579,70.165,70.501,119598,0
2015-09-21,71.021,71.156,69.875,70.79,41392,0
2015-09-22,70.462,70.462,69.51,69.808,67078,0
2015-09-23,70.146,70.616,69.549,70.414,27050,0
2015-09-24,70.146,70.925,69.798,70.714,63657,0
2015-09-25,71.001,72.069,70.529,71.077,82159,0
2015-09-28,70.845,71.33,69.755,70.006,60089,0
2015-09-29,69.88,70.404,69.166,69.996,90811,0
2015-09-30,70.682,72.179,69.851,71.397,121047,0
2015-10-01,71.011,72.671,70.818,71.038,60472,0
2015-10-02,70.374,70.74,68.953,70.557,75487,0
2015-10-05,71.126,72.931,71.126,72.921,62585,0
2015-10-06,72.826,74.092,72.594,72.999,60679,0
2015-10-07,73.328,74.527,72.912,74.448,79076,0
2015-10-08,74.99,75.521,73.715,75.133,55193,0
2015-10-09,75.473,75.724,74.797,75.375,36035,0
2015-10-12,75.743,77.434,75.617,76.921,58592,0
2015-10-13,74.352,77.528,74.352,75.878,30133,0
2015-10-14,76.584,76.738,75.202,75.511,45354,0
2015-10-15,75.781,76.593,75.558,76.321,79006,0
2015-10-16,76.291,76.419,75.81,76.361,40176,0
2015-10-19,76.361,77.239,76.169,77.114,61120,0
2015-10-20,77.258,78.109,77.134,77.887,67721,0
2015-10-21,78.031,78.223,76.291,76.728,81596,0
2015-10-22,77.239,79.046,76.97,78.612,105826,0
2015-10-23,79.48,80.755,79.48,80.619,40591,0
2015-10-26,80.909,80.928,79.365,79.788,50843,0
2015-10-27,79.74,80.415,78.872,79.731,69688,0
2015-10-28,80.223,80.534,78.602,78.938,83045,0
2015-10-29,78.081,78.194,72.566,73.705,127468,0
2015-10-30,74.024,75.307,73.415,73.802,134715,0
2015-11-02,74.371,75.646,73.53,75.424,85147,0
2015-11-03,75.424,76.05,73.724,75.202,179076,0
2015-11-04,75.29,75.907,73.762,73.86,65838,0
2015-11-05,74.176,75.251,73.898,74.7,76729,0
2015-11-06,74.768,75.493,73.879,75.424,76831,0
2015-11-09,75.414,76.149,73.879,74.074,96728,0
2015-11-10,74.157,75.473,74.074,74.843,32824,0
2015-11-11,75,75.743,74.507,74.961,55399,0
2015-11-12,74.69,75.531,74.166,74.371,39762,0
2015-11-13,74.092,74.458,73.695,74.325,58298,0
2015-11-16,74.487,75.646,74.315,75.074,46388,0
2015-11-17,75.326,76.119,74.738,75.222,54364,0
2015-11-18,75.074,77.249,74.99,76.844,53638,0
2015-11-19,77.202,77.277,75.521,75.818,108000,0
2015-11-20,76.273,78.129,75.241,77.172,47943,0
2015-11-23,77.229,77.694,76.291,76.93,62232,0
2015-11-24,77.202,77.414,75.848,76.863,42869,0
2015-11-25,76.805,76.825,75.828,76.554,58089,0
2015-11-27,76.96,77.306,76.311,76.97,25161,0
2015-11-30,77.365,78.157,75.937,75.975,235364,0
2015-12-01,76.514,77.253,74.734,75.502,101303,0
2015-12-02,75.704,76.544,75.104,75.28,59438,0
2015-12-03,75.763,76.409,74.603,74.961,61585,0
2015-12-04,75.326,77.675,75.326,76.94,64303,0
2015-12-07,76.911,76.911,75.153,75.878,54259,0
2015-12-08,75.646,77.939,75.227,76.564,108150,0
2015-12-09,76.621,76.631,74.71,74.748,87395,0
2015-12-10,75.113,75.598,74.611,75.056,65752,0
2015-12-11,74.361,75.307,73.231,73.898,88844,0
2015-12-14,73.743,74.343,73.328,74.196,78185,0
2015-12-15,74.758,74.758,72.941,73.192,99407,0
2015-12-16,73.241,74.72,72.807,74.507,61920,0
2015-12-17,74.536,75.192,73.677,73.984,43180,0
2015-12-18,73.734,74.738,72.257,73.657,266430,0
2015-12-21,73.501,74.862,73.501,74.361,92262,0
2015-12-22,74.352,74.458,73.501,74.226,58028,0
2015-12-23,74.361,76.149,74.148,76.149,36449,0
2015-12-24,76.021,76.679,75.598,75.656,19639,0
2015-12-28,75.636,76.641,75.326,76.621,21887,0
2015-12-29,76.999,78.008,76.728,77.649,33475,0
2015-12-30,77.484,77.551,76.428,76.951,36622,0
2015-12-31,76.873,77.116,75.759,75.855,29702,0
2016-01-04,74.809,75.311,71.938,72.025,72669,0
2016-01-05,72.452,74.261,71.628,73.655,55432,0
2016-01-06,73.217,75.7,72.578,75.652,50014,0
2016-01-07,74.77,77.679,73.412,76.544,132771,0
2016-01-08,76.941,80.083,76.621,77.649,147752,0
2016-01-11,77.698,78.803,77.289,78.173,87549,0
2016-01-12,78.968,79.385,76.038,76.3,45215,0
2016-01-13,76.398,76.873,73.566,73.675,54701,0
2016-01-14,74.148,75.787,74.12,74.372,60964,0
2016-01-15,72.743,74.091,72.054,73.508,61849,0
2016-01-19,74.275,75.088,73.499,74.236,74356,0
2016-01-20,73.372,74.176,70.881,73.083,66264,0
2016-01-21,73.15,73.451,71.966,72.073,43071,0
2016-01-22,72.752,74.449,71.91,73.732,57602,0
2016-01-25,73.267,74.885,71.57,73.703,46283,0
2016-01-26,74.053,75.311,73.615,74.266,57740,0
2016-01-27,73.973,74.682,72.675,73.566,41336,0
2016-01-28,74.176,74.779,73.606,73.665,40083,0
2016-01-29,73.79,75.584,73.586,74.653,121191,0
2016-02-01,74.091,74.643,73.557,73.963,64420,0
2016-02-02,73.344,74.334,72.393,73.953,43269,0
2016-02-03,74.256,75.073,72.501,73.527,75535,0
2016-02-04,73.615,74.712,73.227,73.79,28973,0
2016-02-05,73.491,74.731,71.647,72.355,61118,0
2016-02-08,71.724,72.966,69.339,72.636,81733,0
2016-02-09,71.763,73.217,70.444,72.015,45533,0
2016-02-10,72.219,73.17,71.561,72.781,55904,0
2016-02-11,71.91,74.983,71.337,74.722,48797,0
2016-02-12,74.692,75.078,73.315,73.576,62805,0
2016-02-16,74.315,74.315,71.812,73.79,28249,0
2016-02-17,74.091,75.7,74.053,74.722,27302,0
2016-02-18,74.722,75.964,74.334,75.255,36891,0
2016-02-19,75.275,75.72,73.576,74.779,136368,0
2016-02-22,75.535,75.787,74.702,75.613,44934,0
2016-02-23,75.38,76.698,75.275,75.691,57983,0
2016-02-24,75.303,76.39,73.499,76.29,56745,0
2016-02-25,74.343,74.343,70.483,70.91,75783,0
2016-02-26,70.755,70.755,68.145,68.788,106979,0
2016-02-29,68.349,70.619,68.089,69.756,109800,0
2016-03-01,69.902,71.971,68.855,71.793,105459,0
2016-03-02,71.861,71.861,69.532,71.347,85464,0
2016-03-03,71.211,72.384,69.833,69.951,96463,0
2016-03-04,69.804,72.025,69.804,70.891,41728,0
2016-03-07,70.687,71.695,70.174,70.725,71876,0
2016-03-08,70.174,71.948,70.115,71.347,59081,0
2016-03-09,71.551,72.199,70.25,70.891,65868,0
2016-03-10,71.018,71.966,69.542,70.988,79468,0
2016-03-11,71.366,71.89,70.639,71.452,43053,0
2016-03-14,71.094,71.347,70.086,70.184,63215,0
2016-03-15,70.125,71.192,69.737,70.667,101683,0
2016-03-16,70.359,71.773,70.196,70.6,58645,0
2016-03-17,70.299,71.609,69.359,71.443,68089,0
2016-03-18,71.851,72.316,69.67,70.473,232790,0
2016-03-21,70.319,71.211,68.797,70.319,144673,0
2016-03-22,69.951,71.254,69.428,69.99,68478,0
2016-03-23,69.766,70.832,69.349,70.174,92564,0
2016-03-24,69.853,70.822,69.368,70.687,131107,0
2016-03-28,71.143,72.209,70.91,71.375,75764,0
2016-03-29,71.366,73.518,71.366,73.46,51822,0
2016-03-30,73.343,74.989,72.768,74.141,95324,0
2016-03-31,73.898,74.677,73.11,73.849,79902,0
2016-04-01,73.499,75.768,72.842,75.768,94479,0
2016-04-04,75.67,75.768,74.278,74.318,63366,0
2016-04-05,74.093,74.404,72.549,72.837,120555,0
2016-04-06,72.349,72.847,71.357,72.447,102587,0
2016-04-07,72.213,72.31,71.083,71.482,84298,0
2016-04-08,71.902,73.45,71.238,71.677,43168,0
2016-04-11,71.795,72.981,69.935,70.198,87744,0
2016-04-12,70.021,70.908,67.891,69.721,47254,0
2016-04-13,69.885,71.259,69.121,69.866,67769,0
2016-04-14,69.993,70.59,69.29,69.915,42334,0
2016-04-15,70.012,70.849,69.32,70.607,75841,0
2016-04-18,70.119,70.908,70.002,70.43,54000,0
2016-04-19,70.226,70.918,69.721,70.811,33717,0
2016-04-20,70.518,71.21,69.807,70.061,49110,0
2016-04-21,70.119,70.324,69.087,69.087,68658,0
2016-04-22,69.03,69.955,69.03,69.925,60713,0
2016-04-25,69.691,70.374,69.496,69.779,42533,0
2016-04-26,69.935,71.043,69.613,70.469,64997,0
2016-04-27,70.664,71.181,69.35,70.674,51203,0
2016-04-28,70.616,71.657,69.632,70.119,59504,0
2016-04-29,70.364,71.093,69.146,70.031,66425,0
2016-05-02,69.984,71.999,68.621,71.843,54636,0
2016-05-03,71.677,72.136,70.109,71.103,66319,0
2016-05-04,70.859,72.31,68.415,71.969,57072,0
2016-05-05,71.95,72.194,71.181,71.337,52588,0
2016-05-06,71.093,71.142,70.411,71.132,35360,0
2016-05-09,70.811,72.31,70.811,71.95,37934,0
2016-05-10,72.038,73.051,70.908,72.749,38044,0
2016-05-11,72.477,73.138,71.736,72.067,50856,0
2016-05-12,71.959,72.627,71.452,72.359,30280,0
2016-05-13,72.067,72.583,71.61,71.775,36835,0
2016-05-16,72.008,72.885,71.443,72.525,33843,0
2016-05-17,71.405,72.272,70.061,70.411,64330,0
2016-05-18,70.216,71.083,69.642,70.109,38342,0
2016-05-19,70.031,70.811,68.717,69.126,35476,0
2016-05-20,69.32,70.498,69.32,70.198,34050,0
2016-05-23,69.797,70.898,69.34,69.458,26906,0
2016-05-24,69.199,70.977,69.199,70.879,32031,0
2016-05-25,70.782,70.898,70.002,70.43,20038,0
2016-05-26,70.742,71.512,69.945,71.268,14205,0
2016-05-27,71.522,72.272,71.093,71.921,27747,0
2016-05-31,71.921,72.89,71.452,72.544,51845,0
2016-06-01,72.136,72.253,70.061,70.674,38329,0
2016-06-02,70.139,71.452,70.041,71.288,32841,0
2016-06-03,70.977,72.081,70.977,71.619,27561,0
2016-06-06,71.902,72.33,70.849,71.989,15362,0
2016-06-07,72.086,73.091,71.862,72.048,35897,0
2016-06-08,72.184,73.177,71.502,72.3,69824,0
2016-06-09,72.164,72.554,71.552,72.223,34775,0
2016-06-10,71.921,72.583,71.113,71.696,37335,0
2016-06-13,71.395,72.943,71.22,72.359,29211,0
2016-06-14,72.3,73.985,72.3,73.576,50479,0
2016-06-15,73.82,74.492,72.407,72.477,20479,0
2016-06-16,72.281,74.512,71.823,74.512,72576,0
2016-06-17,74.414,74.414,71.581,72.213,74297,0
2016-06-20,72.389,74.075,72.067,73.675,47078,0
2016-06-21,74.015,75.019,73.527,74.833,62518,0
2016-06-22,75.583,76.859,73.718,74.851,68466,0
2016-06-23,75.407,77.53,75.407,77.024,68590,0
2016-06-24,75.282,76.722,74.98,76.039,60318,0
2016-06-27,75.525,76.264,74.015,74.259,101113,0
2016-06-28,74.933,74.987,73.75,74.219,50670,0
2016-06-29,74.884,75.266,74.62,75.032,83007,0
2016-06-30,74.992,76.136,74.874,76.096,132697,0
2016-07-01,75.98,76.772,74.854,76.752,55843,0
2016-07-05,76.166,80.254,76.166,79.315,102857,0
2016-07-06,78.709,79.276,77.633,78.258,57947,0
2016-07-07,77.974,79.129,77.799,78.209,34844,0
2016-07-08,78.228,79.481,77.964,78.66,63645,0
2016-07-11,78.689,79.872,78.493,79.715,50272,0
2016-07-12,79.951,80.782,79.001,79.989,28901,0
2016-07-13,80.448,81.432,79.783,80.062,32356,0
2016-07-14,80.352,81.193,79.891,79.941,37347,0
2016-07-15,80.419,80.419,79.354,79.637,32862,0
2016-07-18,79.676,79.676,78.786,79.276,72724,0
2016-07-19,79.276,79.745,78.776,78.815,23136,0
2016-07-20,79.09,79.53,78.62,78.885,42195,0
2016-07-21,78.835,79.196,76.301,76.968,118204,0
2016-07-22,77.084,81.173,77.084,79.745,200109,0
2016-07-25,79.383,79.525,78.189,78.718,46567,0
2016-07-26,78.463,78.99,77.046,78.093,38438,0
2016-07-27,78.521,79.216,76.439,76.762,81686,0
2016-07-28,75.715,78.15,71.931,72.185,98584,0
2016-07-29,72.165,73.349,71.049,71.902,93004,0
2016-08-01,71.52,71.695,70.592,70.825,52344,0
2016-08-02,70.874,70.874,68.595,68.694,70400,0
2016-08-03,68.908,69.188,68.44,69.104,76835,0
2016-08-04,69.114,72.518,68.34,68.831,54965,0
2016-08-05,69.163,70.112,66.791,66.933,55967,0
2016-08-08,67.177,67.197,65.105,65.818,73766,0
2016-08-09,66.17,66.17,65.085,65.505,56655,0
2016-08-10,65.408,65.475,63.759,64.137,123795,0
2016-08-11,64.508,64.508,63.198,63.598,74096,0
2016-08-12,63.304,64.498,62.943,63.656,60509,0
2016-08-15,63.452,63.569,62.346,62.561,53186,0
2016-08-16,62.512,62.874,61.447,62.005,56547,0
2016-08-17,61.72,62.26,61.319,62.14,56457,0
2016-08-18,62.025,62.884,61.843,62.856,53043,0
2016-08-19,62.826,63.3,61.549,62.581,102561,0
2016-08-22,62.083,63.28,61.878,62.816,64960,0
2016-08-23,63.138,63.726,63.138,63.54,76246,0
2016-08-24,63.54,63.862,63.373,63.666,36672,0
2016-08-25,63.638,64.166,63.238,64.047,42820,0
2016-08-26,64.057,64.879,63.248,63.569,25287,0
2016-08-29,63.862,64.292,63.198,64.215,41539,0
2016-08-30,64.097,64.693,63.569,63.735,35545,0
2016-08-31,63.569,64.773,63.383,63.902,89514,0
2016-09-01,63.872,63.999,63.373,63.549,68392,0
2016-09-02,63.921,64.327,63.393,63.872,54545,0
2016-09-06,64.127,64.127,63.324,63.735,36832,0
2016-09-07,63.716,64.773,63.53,64.664,51619,0
2016-09-08,64.733,64.988,64.137,64.802,25499,0
2016-09-09,64.411,64.664,63.569,63.598,53314,0
2016-09-12,63.275,65.711,63.069,65.603,94301,0
2016-09-13,65.135,65.33,63.569,64.137,71717,0
2016-09-14,63.921,64.567,63.628,63.951,43533,0
2016-09-15,63.989,64.703,63.745,64.117,58730,0
2016-09-16,64.223,64.508,63.569,64.029,178851,0
2016-09-19,64.537,66.298,63.842,66.072,59028,0
2016-09-20,66.414,66.63,65.555,65.565,102908,0
2016-09-21,65.798,66.698,64.147,65.37,60464,0
2016-09-22,65.652,66.024,64.869,65.965,43381,0
2016-09-23,65.994,66.552,65.31,66.357,31520,0
2016-09-26,65.965,66.229,65.389,65.446,19000,0
2016-09-27,65.613,66.199,64.948,65.671,44217,0
2016-09-28,65.937,65.937,65.042,65.642,42389,0
2016-09-29,65.238,65.691,64.788,65.012,42545,0
2016-09-30,65.122,65.632,63.893,63.932,71435,0
2016-10-03,64.039,65.2,63.784,64.994,71117,0
2016-10-04,65.003,65.062,63.893,64.502,42640,0
2016-10-05,64.708,65.18,63.903,64.905,60981,0
2016-10-06,65.012,65.012,63.903,64.178,46444,0
2016-10-07,64.374,64.708,63.716,64.305,44466,0
2016-10-10,64.275,66.361,64.193,66.271,61195,0
2016-10-11,66.242,66.745,65.238,65.445,40800,0
2016-10-12,65.642,65.937,65.112,65.358,60178,0
2016-10-13,65.358,65.358,63.952,64.099,33762,0
2016-10-14,64.226,64.619,63.893,64.02,28607,0
2016-10-17,64.129,64.679,63.588,64.502,37156,0
2016-10-18,64.728,65.248,64.531,64.6,23207,0
2016-10-19,64.365,64.93,64.188,64.669,21634,0
2016-10-20,64.462,64.679,64.159,64.502,30108,0
2016-10-21,64.089,64.875,63.726,64.571,25773,0
2016-10-24,65.042,65.751,64.708,65.102,29511,0
2016-10-25,65.19,65.632,64.679,64.807,46867,0
2016-10-26,64.659,64.925,64.168,64.502,35970,0
2016-10-27,67.087,68.257,64.581,65.977,121431,0
2016-10-28,66.153,69.033,65.151,65.464,41336,0
2016-10-31,65.238,66.674,65.022,66.487,104750,0
2016-11-01,66.291,66.291,64.944,65.789,70737,0
2016-11-02,64.335,65.464,63.529,64.384,101212,0
2016-11-03,64.265,65.17,64,64.129,57469,0
2016-11-04,64.265,65.681,64.208,65.454,47369,0
2016-11-07,66.173,66.261,65.454,65.751,66742,0
2016-11-08,65.524,66.408,64.424,65.681,54370,0
2016-11-09,65.484,66.807,64.938,66.576,53301,0
2016-11-10,66.842,66.842,64.275,66.065,91095,0
2016-11-11,66.006,68.817,66.006,67.913,61967,0
2016-11-14,68.267,68.778,67,67.735,75265,0
2016-11-15,67.834,68.262,66.999,67.145,79758,0
2016-11-16,67.155,68.287,67.155,68.208,46891,0
2016-11-17,68.158,68.861,67.825,68.031,37861,0
2016-11-18,67.951,69.23,67.76,69.122,29203,0
2016-11-21,68.984,70.607,68.235,70.597,36838,0
2016-11-22,70.341,72.316,70.341,72.031,55116,0
2016-11-23,71.776,72.905,71.766,72.464,39076,0
2016-11-25,72.503,73.447,72.11,72.878,21954,0
2016-11-28,72.591,74.293,72.395,74.116,55436,0
2016-11-29,73.909,74.803,72.454,72.759,53423,0
2016-11-30,72.984,72.984,70.96,71.077,56153,0
2016-12-01,71.157,72.596,71.077,71.348,53170,0
2016-12-02,71.097,72.709,71.097,71.485,39255,0
2016-12-05,71.894,73.359,70.98,73.31,44527,0
2016-12-06,73.467,74.067,72.915,73.967,38162,0
2016-12-07,73.733,76.474,73.23,75.521,51153,0
2016-12-08,75.59,75.983,75.078,75.845,42603,0
2016-12-09,75.796,77.279,75.659,77.183,39590,0
2016-12-12,77.251,77.439,76.617,77.439,55708,0
2016-12-13,77.654,78.126,76.936,77.299,58316,0
2016-12-14,77.467,78.087,75.422,75.806,46592,0
2016-12-15,75.717,77.203,75.688,76.553,56178,0
2016-12-16,76.877,76.906,75.757,76.081,67147,0
2016-12-19,76.306,77.565,75.786,77.379,60048,0
2016-12-20,77.615,78.479,76.819,78.303,32968,0
2016-12-21,78.136,79.59,78.018,78.145,39747,0
2016-12-22,78.243,78.273,77.269,77.439,29310,0
2016-12-23,77.359,80.711,77.154,80.495,58618,0
2016-12-27,80.229,82.638,80.229,81.919,53000,0
2016-12-28,82.454,82.454,79.107,79.897,59996,0
2016-12-29,79.777,80.805,79.205,80.519,31277,0
2016-12-30,80.104,80.202,78.441,79.087,53584,0
2017-01-03,79.176,86.677,79.107,82.699,119067,0
2017-01-04,82.906,84.643,82.117,83.914,68359,0
2017-01-05,84.111,85.483,82.838,83.835,55527,0
2017-01-06,83.874,83.874,81.238,81.308,36539,0
2017-01-09,81.298,81.524,80.134,80.785,44578,0
2017-01-10,80.302,81.101,80.173,80.952,28143,0
2017-01-11,80.439,81.436,79.837,80.914,39828,0
2017-01-12,80.726,81.506,78.939,80.884,50227,0
2017-01-13,81.288,81.288,78.915,81.051,37973,0
2017-01-17,81.16,81.16,79.552,80.499,45501,0
2017-01-18,80.746,80.746,78.357,78.83,59359,0
2017-01-19,78.83,78.83,76.935,78.071,60680,0
2017-01-20,77.853,79.522,77.853,79.008,44309,0
2017-01-23,79.008,79.255,78.189,79.146,27570,0
2017-01-24,79.255,79.847,78.071,79.235,43362,0
2017-01-25,79.739,79.739,78.633,78.87,37009,0
2017-01-26,78.683,78.713,77.805,78.377,26632,0
2017-01-27,77.775,79.235,77.715,79.186,34721,0
2017-01-30,78.683,79.068,77.537,78.258,50028,0
2017-01-31,78.199,79.68,78.199,79.245,65599,0
2017-02-01,79.719,80.134,73.482,75.278,110679,0
2017-02-02,75.179,76.343,74.606,76.086,60214,0
2017-02-03,76.323,77.695,76.057,77.498,39029,0
2017-02-06,77.498,77.498,74.991,75.386,33000,0
2017-02-07,74.962,76.008,74.331,75.811,50475,0
2017-02-08,75.544,75.711,74.557,75.218,35117,0
2017-02-09,74.783,76.848,74.783,76.293,32601,0
2017-02-10,76.688,78.524,73.54,78.298,47955,0
2017-02-13,78.564,78.86,77.785,78.465,44897,0
2017-02-14,78.219,78.673,76.668,78.407,51991,0
2017-02-15,78.031,78.713,77.597,78.308,42550,0
2017-02-16,78.012,80.173,78.012,80.044,83248,0
2017-02-17,80.222,80.489,79.462,79.699,95760,0
2017-02-21,80.321,80.449,79.699,80.202,98313,0
2017-02-22,80.341,81.516,80.074,80.607,104279,0
2017-02-23,79.107,80.785,74.942,75.198,82722,0
2017-02-24,74.518,74.991,67.125,67.135,103701,0
2017-02-27,67.53,72.835,66.582,72.179,218341,0
2017-02-28,71.784,72.05,67.194,67.5,123872,0
2017-03-01,68.338,70.017,67.943,69.296,75810,0
2017-03-02,69.316,69.622,67.145,67.391,48668,0
2017-03-03,67.026,67.214,65.724,65.841,51939,0
2017-03-06,65.605,67.791,65.191,67.411,77856,0
2017-03-07,67.322,68.595,66.977,67.658,51780,0
2017-03-08,67.906,67.915,66.059,67.411,61123,0
2017-03-09,67.115,68.882,67.115,67.619,50228,0
2017-03-10,68.338,68.555,67.125,68.328,33238,0
2017-03-13,68.398,70.619,67.953,70.403,53985,0
2017-03-14,69.938,71.636,69.465,70.54,48582,0
2017-03-15,70.6,72.326,70.363,71.438,52504,0
2017-03-16,71.674,72.05,70.58,71.626,44966,0
2017-03-17,71.379,73.146,68.99,72.968,175445,0
2017-03-20,73.027,73.984,71.774,72.534,46787,0
2017-03-21,72.82,72.82,70.94,71.112,40016,0
2017-03-22,70.797,71.862,69.296,70.441,53626,0
2017-03-23,69.089,71.587,69.089,70.885,44747,0
2017-03-24,70.875,71.942,70.333,71.042,47902,0
2017-03-27,70.027,70.817,69.657,69.997,37316,0
2017-03-28,69.445,73.689,69.277,70.717,40342,0
2017-03-29,70.549,70.906,70.034,70.757,17955,0
2017-03-30,70.717,71.868,69.855,70.559,50328,0
2017-03-31,70.469,70.777,69.349,69.815,49232,0
2017-04-03,69.696,70.688,68.05,68.982,40685,0
2017-04-04,68.734,70.083,68.695,68.952,54006,0
2017-04-05,69.409,69.676,68.08,68.774,49882,0
2017-04-06,68.635,69.18,68,68.982,48242,0
2017-04-07,69.062,69.706,68.575,69.547,72498,0
2017-04-10,70.2,70.559,69.072,70.083,36680,0
2017-04-11,69.865,71.054,69.141,70.242,38232,0
2017-04-12,69.974,71.526,69.577,71.313,48428,0
2017-04-13,71.481,71.481,69.329,69.369,41048,0
2017-04-17,69.429,71.253,69.429,71.164,28274,0
2017-04-18,70.906,71.402,70.122,70.876,46537,0
2017-04-19,71.074,72.22,70.029,70.708,56933,0
2017-04-20,70.916,71.313,69.359,70.083,58794,0
2017-04-21,70.034,70.947,69.746,70.569,62728,0
2017-04-24,71.402,72.002,70.172,70.361,55999,0
2017-04-25,70.966,71.948,70.936,71.362,70362,0
2017-04-26,71.074,73.375,71.074,72.523,128344,0
2017-04-27,72.146,73.196,70.102,70.886,74336,0
2017-04-28,70.856,70.856,68.179,68.615,85867,0
2017-05-01,68.902,68.902,66.383,66.989,66419,0
2017-05-02,67.465,68.655,66.463,68.575,70856,0
2017-05-03,68.1,68.625,65.73,65.953,102281,0
2017-05-04,66.126,66.126,62.933,64.559,92166,0
2017-05-05,64.549,66.235,64.341,65.938,59458,0
2017-05-08,65.938,66.662,64.628,65.878,51775,0
2017-05-09,65.453,66.81,64.698,66.086,45905,0
2017-05-10,65.541,66.93,64.5,64.886,53592,0
2017-05-11,64.638,64.638,62.346,62.486,54006,0
2017-05-12,62.099,63.796,61.981,63.568,54053,0
2017-05-15,63.836,64.698,63.558,63.578,62287,0
2017-05-16,64.039,64.039,62.756,62.992,44396,0
2017-05-17,61.971,62.229,61.187,61.376,84799,0
2017-05-18,61.019,62.675,60.484,62.05,88535,0
2017-05-19,61.991,63.656,61.812,62.864,187702,0
2017-05-22,62.893,64.401,62.893,63.359,50417,0
2017-05-23,63.686,63.865,62.249,62.477,92248,0
2017-05-24,62.328,63.141,62.229,62.824,50017,0
2017-05-25,63.369,63.578,62.764,63.319,27527,0
2017-05-26,63.161,64.103,62.844,63.528,40312,0
2017-05-30,63.369,63.468,62.824,63.211,47392,0
2017-05-31,63.251,65.065,63.052,64.896,62544,0
2017-06-01,64.846,65.63,64.272,64.619,59850,0
2017-06-02,64.46,67.435,64.173,66.86,70788,0
2017-06-05,66.979,68.219,62.367,67.485,57175,0
2017-06-06,67.088,68.407,66.116,67.892,39801,0
2017-06-07,68.357,68.357,67.157,67.485,50525,0
2017-06-08,67.287,68.893,66.562,67.862,39196,0
2017-06-09,68.04,69.557,67.564,68.704,101203,0
2017-06-12,68.714,70.629,68.714,70.073,56676,0
2017-06-13,70.222,70.43,68.695,69.21,48813,0
2017-06-14,69.449,69.716,68.824,69.429,53806,0
2017-06-15,69.845,69.845,68.497,69.022,35009,0
2017-06-16,68.744,70.311,68.129,70.242,158004,0
2017-06-19,70.658,70.658,68.129,68.308,46240,0
2017-06-20,68.248,68.248,66.682,67.792,54354,0
2017-06-21,67.772,67.96,66.235,66.493,45331,0
2017-06-22,66.8,67.663,66.632,66.88,78338,0
2017-06-23,66.959,67.852,66.453,67.207,83326,0
2017-06-26,67.277,67.99,66.8,67.128,30546,0
2017-06-27,67.138,67.742,65.948,66.076,40734,0
2017-06-28,66.385,68.379,66.126,68.02,75009,0
2017-06-29,67.811,68.618,66.942,68.479,45414,0
2017-06-30,68.499,69.645,67.213,68.22,50496,0
2017-07-03,68.409,69.655,68.21,69.446,19078,0
2017-07-05,69.436,69.436,66.904,67.133,90315,0
2017-07-06,66.894,67.562,65.399,65.558,75933,0
2017-07-07,65.588,66.794,65.578,66.445,69651,0
2017-07-10,66.445,67.113,65.199,65.977,106400,0
2017-07-11,66.076,66.525,64.073,64.412,193712,0
2017-07-12,64.791,66.525,64.636,66.196,131402,0
2017-07-13,65.807,66.326,65.429,65.967,97298,0
2017-07-14,66.096,66.376,65.429,65.678,106391,0
2017-07-17,65.718,66.156,65.533,65.917,172658,0
2017-07-18,65.947,66.096,65.578,65.877,250012,0
2017-07-19,66.256,67.003,66.047,66.266,74916,0
2017-07-20,66.166,66.814,65.987,66.096,102442,0
2017-07-21,66.475,66.635,65.827,66.276,88284,0
2017-07-24,66.276,66.276,64.91,65.199,68895,0
2017-07-25,65.578,66.236,65.299,65.598,122464,0
2017-07-26,65.588,66.246,65.224,66.067,83893,0
2017-07-27,66.076,67.083,66.076,66.645,80592,0
2017-07-28,65.618,66.376,59.886,60.046,137708,0
2017-07-31,59.119,59.976,57.624,57.813,100608,0
2017-08-01,57.813,59.159,57.664,58.91,147074,0
2017-08-02,58.999,59.448,57.594,58.192,138456,0
2017-08-03,58.371,59.139,57.923,58.91,169347,0
2017-08-04,59.308,61.78,59.009,61.581,103065,0
2017-08-07,61.571,61.89,60.704,60.953,62573,0
2017-08-08,60.943,61.76,59.727,59.837,71062,0
2017-08-09,59.548,60.036,58.979,59.358,84508,0
2017-08-10,58.959,60.255,58.959,59.697,48384,0
2017-08-11,59.328,60.365,59.039,59.298,46731,0
2017-08-14,59.169,60.096,59.169,59.996,47108,0
2017-08-15,59.737,60.933,59.398,59.697,73208,0
2017-08-16,59.657,60.405,59.508,59.697,38918,0
2017-08-17,59.408,59.568,58.302,58.332,48558,0
2017-08-18,58.023,58.705,57.644,58.242,55921,0
2017-08-21,58.062,58.765,57.843,58.312,38426,0
2017-08-22,58.69,59.139,58.401,58.95,65970,0
2017-08-23,58.73,60.355,58.68,59.587,54584,0
2017-08-24,59.637,60.255,59.268,59.916,44061,0
2017-08-25,60.146,60.694,59.767,60.046,36757,0
2017-08-28,60.205,60.664,59.697,60.614,50236,0
2017-08-29,60.186,61.152,60.026,60.205,43318,0
2017-08-30,59.896,60.524,59.607,59.617,31773,0
2017-08-31,59.767,61.113,59.767,60.375,60257,0
2017-09-01,60.594,61.491,60.245,61.242,44160,0
2017-09-05,61.252,62.01,61.053,61.252,74450,0
2017-09-06,61.412,61.8,57.843,58.023,132156,0
2017-09-07,58.182,58.235,54.992,55.511,108502,0
2017-09-08,55.65,55.65,53.338,54.464,108372,0
2017-09-11,54.783,55.471,53.026,53.338,117731,0
2017-09-12,53.338,55.311,52.849,54.524,108023,0
2017-09-13,54.584,54.992,54.135,54.394,58975,0
2017-09-14,54.065,54.942,53.617,54.055,58234,0
2017-09-15,53.826,53.826,50.816,51.683,298277,0
2017-09-18,51.284,52.331,49.63,49.789,144654,0
2017-09-19,49.839,51.404,49.341,50.487,199069,0
2017-09-20,50.746,52.341,50.068,51.434,208507,0
2017-09-21,51.165,51.294,50.163,50.616,90567,0
2017-09-22,50.606,52.002,50.108,50.587,80003,0
2017-09-25,50.915,51.852,50.646,51.713,82900,0
2017-09-26,51.902,52.779,51.623,51.793,67829,0
2017-09-27,51.813,53.049,51.105,52.61,128318,0
2017-09-28,52.74,53.17,52.32,52.84,72369,0
2017-09-29,52.59,53.1,52.44,52.7,81912,0
2017-10-02,52.81,53.22,52.3801,52.97,55079,0
2017-10-03,51.6,53.68,51.35,53.24,131640,0
2017-10-04,53.1,55.43,53.1,54.07,166250,0
2017-10-05,54.54,55.68,53.58,53.78,149412,0
2017-10-06,53.84,54.25,52.54,52.88,68399,0
2017-10-09,53.17,55.02,52.47,54.8,128513,0
2017-10-10,54.78,55.43,54.37,54.99,96358,0
2017-10-11,55.01,55.125,53.64,54.65,109054,0
2017-10-12,54.7,54.85,53.75,54.76,75243,0
2017-10-13,55.05,55.27,53.93,54.07,68072,0
2017-10-16,54.13,55.03,54.13,54.86,71846,0
2017-10-17,54.85,55.41,53.66,53.84,89373,0
2017-10-18,53.86,54.82,53.7,54.5,89577,0
2017-10-19,54.44,55.49,54.21,54.43,71713,0
2017-10-20,54.57,55.29,53.84,53.88,71011,0
2017-10-23,53.93,54.47,53.56,53.78,31605,0
2017-10-24,53.78,53.83,52.6,52.68,59569,0
2017-10-25,52.5,54.21,52.08,53.39,73170,0
2017-10-26,53.66,54,53.22,53.49,38228,0
2017-10-27,52.82,53.57,52.785,53.15,38639,0
2017-10-30,52.96,52.96,51.28,51.93,68571,0
2017-10-31,53.79,54.85,50.88,54.29,128041,0
2017-11-01,54.52,55.39,53.17,54.36,104831,0
2017-11-02,53.97,54.97,52.62,53.27,65201,0
2017-11-03,53.28,53.6,50.26,52.43,97814,0
2017-11-06,52.24,52.87,51.92,52.54,66912,0
2017-11-07,52.4,52.72,51.01,52.39,76853,0
2017-11-08,52.14,52.27,50.79,51.59,49834,0
2017-11-09,51.06,52.56,51.05,52.02,62728,0
2017-11-10,52.73,52.93,51.85,51.95,43784,0
